610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190700,151742550,3660,3660,3660,3660,588
|
|
20240913,190600,151742550,3660,3660,3660,3660,0
|
|
20240913,190500,151742550,3660,3660,3660,3660,0
|
|
20240913,190400,151742550,3660,3660,3660,3660,0
|
|
20240913,190300,151742550,3660,3660,3660,3660,0
|
|
20240913,190200,151742550,3660,3660,3660,3660,0
|
|
20240913,190100,151742550,3660,3660,3660,3660,0
|
|
20240913,190000,151742550,3660,3660,3660,3660,0
|
|
20240913,185900,151742550,3660,3660,3660,3660,0
|
|
20240913,185800,151742550,3660,3660,3660,3660,0
|
|
20240913,185700,151742550,3660,3660,3660,3660,0
|
|
20240913,185600,151742550,3660,3660,3660,3660,0
|
|
20240913,185500,151742550,3660,3660,3660,3660,0
|
|
20240913,185400,151742550,3660,3660,3660,3660,0
|
|
20240913,185300,151742550,3660,3660,3660,3660,0
|
|
20240913,185200,151742550,3660,3660,3660,3660,0
|
|
20240913,185100,151742550,3660,3660,3660,3660,0
|
|
20240913,185000,151742550,3660,3660,3660,3660,0
|
|
20240913,184900,151742550,3660,3660,3660,3660,0
|
|
20240913,184800,151742550,3660,3660,3660,3660,0
|
|
20240913,184700,151742550,3660,3660,3660,3660,0
|
|
20240913,184600,151742550,3660,3660,3660,3660,0
|
|
20240913,184500,151742550,3660,3660,3660,3660,0
|
|
20240913,184400,151742550,3660,3660,3660,3660,0
|
|
20240913,184300,151742550,3660,3660,3660,3660,0
|
|
20240913,184200,151742550,3660,3660,3660,3660,0
|
|
20240913,184100,151742550,3660,3660,3660,3660,0
|
|
20240913,184000,151742550,3660,3660,3660,3660,0
|
|
20240913,183900,151742550,3660,3660,3660,3660,0
|
|
20240913,183800,151742550,3660,3660,3660,3660,0
|
|
20240913,183700,151742550,3660,3660,3660,3660,588
|
|
20240913,183600,151742550,3660,3660,3660,3660,0
|
|
20240913,183500,151742550,3660,3660,3660,3660,0
|
|
20240913,183400,151742550,3660,3660,3660,3660,0
|
|
20240913,183300,151742550,3660,3660,3660,3660,0
|
|
20240913,183200,151742550,3660,3660,3660,3660,0
|
|
20240913,183100,151742550,3660,3660,3660,3660,0
|
|
20240913,183000,151742550,3660,3660,3660,3660,0
|
|
20240913,182900,151742550,3660,3660,3660,3660,0
|
|
20240913,182800,151742550,3660,3660,3660,3660,0
|
|
20240913,182700,151742550,3660,3660,3660,3660,0
|
|
20240913,182600,151742550,3660,3660,3660,3660,0
|
|
20240913,182500,151742550,3660,3660,3660,3660,0
|
|
20240913,182400,151742550,3660,3660,3660,3660,0
|
|
20240913,182300,151742550,3660,3660,3660,3660,0
|
|
20240913,182200,151742550,3660,3660,3660,3660,0
|
|
20240913,182100,151742550,3660,3660,3660,3660,0
|
|
20240913,182000,151742550,3660,3660,3660,3660,0
|
|
20240913,181900,151742550,3660,3660,3660,3660,0
|
|
20240913,181800,151742550,3660,3660,3660,3660,0
|
|
20240913,181700,151742550,3660,3660,3660,3660,0
|
|
20240913,181600,151742550,3660,3660,3660,3660,0
|
|
20240913,181500,151742550,3660,3660,3660,3660,0
|
|
20240913,181400,151742550,3660,3660,3660,3660,0
|
|
20240913,181300,151742550,3660,3660,3660,3660,0
|
|
20240913,181200,151742550,3660,3660,3660,3660,0
|
|
20240913,181100,151742550,3660,3660,3660,3660,0
|
|
20240913,181000,151742550,3660,3660,3660,3660,0
|
|
20240913,180900,151742550,3660,3660,3660,3660,0
|
|
20240913,180800,151742550,3660,3660,3660,3660,0
|
|
20240913,180700,151742550,3660,3660,3660,3660,588
|
|
20240913,180600,151742550,3660,3660,3660,3660,0
|
|
20240913,180500,151742550,3660,3660,3660,3660,0
|
|
20240913,180400,151742550,3660,3660,3660,3660,0
|
|
20240913,180300,151742550,3660,3660,3660,3660,0
|
|
20240913,180200,151742550,3660,3660,3660,3660,0
|
|
20240913,180100,151742550,3660,3660,3660,3660,0
|
|
20240913,180000,151742550,3660,3660,3660,3660,0
|
|
20240913,175900,151742550,3660,3660,3660,3660,0
|
|
20240913,175800,151742550,3660,3660,3660,3660,0
|
|
20240913,175700,151742550,3660,3660,3660,3660,0
|
|
20240913,175600,151742550,3660,3660,3660,3660,0
|
|
20240913,175500,151742550,3660,3660,3660,3660,0
|
|
20240913,175400,151742550,3660,3660,3660,3660,0
|
|
20240913,175300,151742550,3660,3660,3660,3660,0
|
|
20240913,175200,151742550,3660,3660,3660,3660,0
|
|
20240913,175100,151742550,3660,3660,3660,3660,0
|
|
20240913,175000,151742550,3660,3660,3660,3660,0
|
|
20240913,174900,151742550,3660,3660,3660,3660,0
|
|
20240913,174800,151742550,3660,3660,3660,3660,0
|
|
20240913,174700,151742550,3660,3660,3660,3660,0
|
|
20240913,174600,151742550,3660,3660,3660,3660,0
|
|
20240913,174500,151742550,3660,3660,3660,3660,0
|
|
20240913,174400,151742550,3660,3660,3660,3660,0
|
|
20240913,174300,151742550,3660,3660,3660,3660,0
|
|
20240913,174200,151742550,3660,3660,3660,3660,0
|
|
20240913,174100,151742550,3660,3660,3660,3660,0
|
|
20240913,174000,151742550,3660,3660,3660,3660,0
|
|
20240913,173900,151742550,3660,3660,3660,3660,0
|
|
20240913,173800,151742550,3660,3660,3660,3660,0
|
|
20240913,173700,151742550,3660,3660,3660,3660,588
|
|
20240913,173600,151742550,3660,3660,3660,3660,0
|
|
20240913,173500,151742550,3660,3660,3660,3660,0
|
|
20240913,173400,151742550,3660,3660,3660,3660,0
|
|
20240913,173300,151742550,3660,3660,3660,3660,0
|
|
20240913,173200,151742550,3660,3660,3660,3660,0
|
|
20240913,173100,151742550,3660,3660,3660,3660,0
|
|
20240913,173000,151742550,3660,3660,3660,3660,0
|
|
20240913,172900,151742550,3660,3660,3660,3660,0
|
|
20240913,172800,151742550,3660,3660,3660,3660,0
|
|
20240913,172700,151742550,3660,3660,3660,3660,0
|
|
20240913,172600,151742550,3660,3660,3660,3660,0
|
|
20240913,172500,151742550,3660,3660,3660,3660,0
|
|
20240913,172400,151742550,3660,3660,3660,3660,0
|
|
20240913,172300,151742550,3660,3660,3660,3660,0
|
|
20240913,172200,151742550,3660,3660,3660,3660,0
|
|
20240913,172100,151742550,3660,3660,3660,3660,0
|
|
20240913,172000,151742550,3660,3660,3660,3660,0
|
|
20240913,171900,151742550,3660,3660,3660,3660,0
|
|
20240913,171800,151742550,3660,3660,3660,3660,0
|
|
20240913,171700,151742550,3660,3660,3660,3660,0
|
|
20240913,171600,151742550,3660,3660,3660,3660,0
|
|
20240913,171500,151742550,3660,3660,3660,3660,0
|
|
20240913,171400,151742550,3660,3660,3660,3660,0
|
|
20240913,171300,151742550,3660,3660,3660,3660,0
|
|
20240913,171200,151742550,3660,3660,3660,3660,0
|
|
20240913,171100,151742550,3660,3660,3660,3660,0
|
|
20240913,171000,151742550,3660,3660,3660,3660,0
|
|
20240913,170900,151742550,3660,3660,3660,3660,0
|
|
20240913,170800,151742550,3660,3660,3660,3660,0
|
|
20240913,170700,151742550,3660,3660,3660,3660,588
|
|
20240913,170600,151742550,3660,3660,3660,3660,0
|
|
20240913,170500,151742550,3660,3660,3660,3660,0
|
|
20240913,170400,151742550,3660,3660,3660,3660,0
|
|
20240913,170300,151742550,3660,3660,3660,3660,0
|
|
20240913,170200,151742550,3660,3660,3660,3660,0
|
|
20240913,170100,151742550,3660,3660,3660,3660,0
|
|
20240913,170000,151742550,3660,3660,3660,3660,0
|
|
20240913,165900,151742550,3660,3660,3660,3660,0
|
|
20240913,165800,151742550,3660,3660,3660,3660,0
|
|
20240913,165700,151742550,3660,3660,3660,3660,0
|
|
20240913,165600,151742550,3660,3660,3660,3660,0
|
|
20240913,165500,151742550,3660,3660,3660,3660,0
|
|
20240913,165400,151742550,3660,3660,3660,3660,0
|
|
20240913,165300,151742550,3660,3660,3660,3660,0
|
|
20240913,165200,151742550,3660,3660,3660,3660,0
|
|
20240913,165100,151742550,3660,3660,3660,3660,0
|
|
20240913,165000,151742550,3660,3660,3660,3660,0
|
|
20240913,164900,151742550,3660,3660,3660,3660,0
|
|
20240913,164800,151742550,3660,3660,3660,3660,0
|
|
20240913,164700,151742550,3660,3660,3660,3660,0
|
|
20240913,164600,151742550,3660,3660,3660,3660,0
|
|
20240913,164500,151742550,3660,3660,3660,3660,0
|
|
20240913,164400,151742550,3660,3660,3660,3660,0
|
|
20240913,164300,151742550,3660,3660,3660,3660,0
|
|
20240913,164200,151742550,3660,3660,3660,3660,0
|
|
20240913,164100,151742550,3660,3660,3660,3660,0
|
|
20240913,164000,151742550,3660,3660,3660,3660,0
|
|
20240913,163900,151742550,3660,3660,3660,3660,0
|
|
20240913,163800,151742550,3660,3660,3660,3660,0
|
|
20240913,163700,151742550,3660,3660,3660,3660,588
|
|
20240913,163600,151742550,3660,3660,3660,3660,0
|
|
20240913,163500,151742550,3660,3660,3660,3660,0
|
|
20240913,163400,151742550,3660,3660,3660,3660,0
|
|
20240913,163300,151742550,3660,3660,3660,3660,0
|
|
20240913,163200,151742550,3660,3660,3660,3660,0
|
|
20240913,163100,151742550,3660,3660,3660,3660,0
|
|
20240913,163000,151742550,3660,3660,3660,3660,0
|
|
20240913,162900,151742550,3660,3660,3660,3660,0
|
|
20240913,162800,151742550,3660,3660,3660,3660,0
|
|
20240913,162700,151742550,3660,3660,3660,3660,0
|
|
20240913,162600,151742550,3660,3660,3660,3660,0
|
|
20240913,162500,151742550,3660,3660,3660,3660,0
|
|
20240913,162400,151742550,3660,3660,3660,3660,0
|
|
20240913,162300,151742550,3660,3660,3660,3660,0
|
|
20240913,162200,151742550,3660,3660,3660,3660,0
|
|
20240913,162100,151742550,3660,3660,3660,3660,0
|
|
20240913,162000,151742550,3660,3660,3660,3660,0
|
|
20240913,161900,151742550,3660,3660,3660,3660,0
|
|
20240913,161800,151742550,3660,3660,3660,3660,0
|
|
20240913,161700,151742550,3660,3660,3660,3660,0
|
|
20240913,161600,151742550,3660,3660,3660,3660,0
|
|
20240913,161500,151742550,3660,3660,3660,3660,0
|
|
20240913,161400,151742550,3660,3660,3660,3660,0
|
|
20240913,161300,151742550,3660,3660,3660,3660,0
|
|
20240913,161200,151742550,3660,3660,3660,3660,0
|
|
20240913,161100,151742550,3660,3660,3660,3660,0
|
|
20240913,161000,151742550,3660,3660,3660,3660,0
|
|
20240913,160900,151742550,3660,3660,3660,3660,0
|
|
20240913,160800,151742550,3660,3660,3660,3660,0
|
|
20240913,160700,151742550,3660,3660,3660,3660,588
|
|
20240913,160600,151742550,3660,3660,3660,3660,0
|
|
20240913,160500,151742550,3660,3660,3660,3660,0
|
|
20240913,160400,151742550,3660,3660,3660,3660,0
|
|
20240913,160300,151742550,3660,3660,3660,3660,0
|
|
20240913,160200,151742550,3660,3660,3660,3660,0
|
|
20240913,160100,151742550,3660,3660,3660,3660,0
|
|
20240913,160000,151742550,3660,3660,3660,3660,0
|
|
20240913,155900,151742550,3660,3660,3660,3660,0
|
|
20240913,155800,151742550,3660,3660,3660,3660,0
|
|
20240913,155700,151742550,3660,3660,3660,3660,0
|
|
20240913,155600,151742550,3660,3660,3660,3660,0
|
|
20240913,155500,151742550,3660,3660,3660,3660,0
|
|
20240913,155400,151742550,3660,3660,3660,3660,0
|
|
20240913,155300,151742550,3660,3660,3660,3660,0
|
|
20240913,155200,151742550,3660,3660,3660,3660,0
|
|
20240913,155100,151742550,3660,3660,3660,3660,0
|
|
20240913,155000,151742550,3660,3660,3660,3660,0
|
|
20240913,154900,151742550,3660,3660,3660,3660,0
|
|
20240913,154800,151742550,3660,3660,3660,3660,0
|
|
20240913,154700,151742550,3660,3660,3660,3660,0
|
|
20240913,154600,151742550,3660,3660,3660,3660,0
|
|
20240913,154500,151742550,3660,3660,3660,3660,0
|
|
20240913,154400,151742550,3660,3660,3660,3660,0
|
|
20240913,154300,151742550,3660,3660,3660,3660,0
|
|
20240913,154200,151742550,3660,3660,3660,3660,0
|
|
20240913,154100,151742550,3660,3660,3660,3660,0
|
|
20240913,154000,151742550,3660,3660,3660,3660,0
|
|
20240913,153900,151742550,3660,3660,3660,3660,0
|
|
20240913,153800,151742550,3660,3660,3660,3660,0
|
|
20240913,153700,151742550,3660,3660,3660,3660,588
|
|
20240913,153600,151742550,3660,3660,3660,3660,0
|
|
20240913,153500,151742550,3660,3660,3660,3660,0
|
|
20240913,153400,151742550,3660,3660,3660,3660,0
|
|
20240913,153300,151742550,3660,3660,3660,3660,0
|
|
20240913,153200,151742550,3660,3660,3660,3660,0
|
|
20240913,153100,151742550,3660,3660,3660,3660,0
|
|
20240913,153000,151742550,3660,3660,3660,3660,588
|
|
20240913,152900,149590470,3665,3665,3665,3665,0
|
|
20240913,152800,149590470,3665,3665,3665,3665,0
|
|
20240913,152700,149590470,3665,3665,3665,3665,0
|
|
20240913,152600,149590470,3665,3665,3665,3665,0
|
|
20240913,152500,149590470,3665,3665,3665,3665,0
|
|
20240913,152400,149590470,3665,3665,3665,3665,0
|
|
20240913,152300,149590470,3665,3665,3665,3665,0
|
|
20240913,152200,149590470,3665,3665,3665,3665,0
|
|
20240913,152100,149590470,3665,3665,3665,3665,0
|
|
20240913,152000,149590470,3665,3665,3665,3665,0
|
|
20240913,151900,149590470,3665,3665,3665,3665,0
|
|
20240913,151800,149590470,3665,3665,3665,3665,0
|
|
20240913,151700,149590470,3665,3665,3665,3665,0
|
|
20240913,151600,149590470,3665,3665,3665,3665,0
|
|
20240913,151500,149590470,3665,3665,3665,3650,52
|
|
20240913,151400,149399905,3660,3660,3660,3660,355
|
|
20240913,151300,148100605,3660,3665,3665,3660,12
|
|
20240913,151200,148056675,3670,3670,3670,3670,50
|
|
20240913,151100,147873175,3665,3665,3665,3665,36
|
|
20240913,151000,147741235,3665,3665,3665,3665,1
|
|
20240913,150900,147737570,3670,3670,3670,3670,0
|
|
20240913,150800,147737570,3670,3670,3670,3670,0
|
|
20240913,150700,147737570,3670,3670,3670,3670,4
|
|
20240913,150600,147722890,3670,3670,3670,3670,0
|
|
20240913,150500,147722890,3670,3670,3670,3670,162
|
|
20240913,150400,147128350,3665,3665,3665,3665,13
|
|
20240913,150300,147080705,3670,3670,3670,3670,1
|
|
20240913,150200,147077035,3660,3660,3660,3660,250
|
|
20240913,150100,146162035,3670,3665,3670,3665,2
|
|
20240913,150000,146154700,3665,3665,3665,3665,10
|
|
20240913,145900,146118050,3665,3665,3665,3665,10
|
|
20240913,145800,146081400,3665,3665,3665,3665,0
|
|
20240913,145700,146081400,3665,3665,3665,3665,0
|
|
20240913,145600,146081400,3665,3665,3665,3665,11
|
|
20240913,145500,146041085,3660,3660,3660,3660,1
|
|
20240913,145400,146037425,3660,3660,3660,3660,0
|
|
20240913,145300,146037425,3660,3660,3660,3660,0
|
|
20240913,145200,146037425,3660,3660,3660,3660,1
|
|
20240913,145100,146033765,3660,3660,3660,3660,13
|
|
20240913,145000,145986185,3660,3660,3660,3660,3
|
|
20240913,144900,145975205,3660,3660,3660,3660,0
|
|
20240913,144800,145975205,3660,3660,3660,3660,1
|
|
20240913,144700,145971545,3660,3660,3660,3660,1
|
|
20240913,144600,145967885,3650,3650,3650,3650,100
|
|
20240913,144500,145602885,3650,3650,3650,3650,31
|
|
20240913,144400,145489735,3640,3640,3640,3640,10
|
|
20240913,144300,145453335,3660,3660,3660,3660,303
|
|
20240913,144200,144344355,3660,3660,3660,3660,0
|
|
20240913,144100,144344355,3660,3660,3660,3660,0
|
|
20240913,144000,144344355,3660,3660,3660,3660,0
|
|
20240913,143900,144344355,3660,3660,3660,3660,0
|
|
20240913,143800,144344355,3660,3660,3660,3660,0
|
|
20240913,143700,144344355,3660,3660,3660,3660,0
|
|
20240913,143600,144344355,3660,3660,3660,3660,0
|
|
20240913,143500,144344355,3660,3660,3660,3660,0
|
|
20240913,143400,144344355,3660,3660,3660,3660,1
|
|
20240913,143300,144340695,3630,3645,3645,3630,154
|
|
20240913,143200,143781320,3660,3650,3660,3650,111
|
|
20240913,143100,143376060,3655,3655,3655,3655,1
|
|
20240913,143000,143372405,3655,3650,3655,3650,86
|
|
20240913,142900,143058460,3645,3650,3650,3645,134
|
|
20240913,142800,142569430,3645,3645,3645,3645,0
|
|
20240913,142700,142569430,3645,3645,3645,3645,0
|
|
20240913,142600,142569430,3645,3645,3645,3645,0
|
|
20240913,142500,142569430,3645,3645,3645,3645,12
|
|
20240913,142400,142525690,3650,3650,3650,3650,0
|
|
20240913,142300,142525690,3650,3645,3650,3645,8
|
|
20240913,142200,142496525,3650,3650,3650,3650,0
|
|
20240913,142100,142496525,3650,3650,3650,3650,70
|
|
20240913,142000,142241025,3650,3650,3650,3650,0
|
|
20240913,141900,142241025,3650,3650,3650,3650,0
|
|
20240913,141800,142241025,3650,3650,3650,3650,0
|
|
20240913,141700,142241025,3650,3650,3650,3650,0
|
|
20240913,141600,142241025,3650,3650,3650,3650,0
|
|
20240913,141500,142241025,3650,3650,3650,3650,0
|
|
20240913,141400,142241025,3650,3650,3650,3650,0
|
|
20240913,141300,142241025,3650,3650,3650,3650,2
|
|
20240913,141200,142233725,3650,3645,3650,3645,616
|
|
20240913,141100,139988400,3625,3625,3625,3625,0
|
|
20240913,141000,139988400,3625,3645,3645,3625,4
|
|
20240913,140900,139973860,3645,3645,3645,3645,1
|
|
20240913,140800,139970215,3625,3645,3645,3625,3
|
|
20240913,140700,139959300,3645,3645,3645,3645,0
|
|
20240913,140600,139959300,3645,3625,3645,3625,173
|
|
20240913,140500,139331975,3655,3655,3655,3655,0
|
|
20240913,140400,139331975,3655,3655,3655,3655,0
|
|
20240913,140300,139331975,3655,3655,3655,3655,0
|
|
20240913,140200,139331975,3655,3655,3655,3655,0
|
|
20240913,140100,139331975,3655,3655,3655,3655,0
|
|
20240913,140000,139331975,3655,3640,3655,3625,687
|
|
20240913,135900,136839785,3640,3640,3640,3640,0
|
|
20240913,135800,136839785,3640,3640,3640,3640,0
|
|
20240913,135700,136839785,3640,3640,3640,3640,70
|
|
20240913,135600,136584985,3660,3660,3660,3660,6
|
|
20240913,135500,136563025,3660,3640,3660,3640,169
|
|
20240913,135400,135947575,3640,3640,3655,3640,47
|
|
20240913,135300,135776480,3630,3630,3630,3630,0
|
|
20240913,135200,135776480,3630,3630,3630,3630,0
|
|
20240913,135100,135776480,3630,3630,3630,3630,5
|
|
20240913,135000,135758330,3655,3655,3655,3655,0
|
|
20240913,134900,135758330,3655,3655,3655,3655,0
|
|
20240913,134800,135758330,3655,3655,3655,3655,0
|
|
20240913,134700,135758330,3655,3655,3655,3655,14
|
|
20240913,134600,135707160,3660,3660,3660,3660,75
|
|
20240913,134500,135432660,3660,3655,3660,3655,8
|
|
20240913,134400,135403390,3660,3640,3660,3630,517
|
|
20240913,134300,133524070,3640,3640,3640,3640,0
|
|
20240913,134200,133524070,3640,3640,3640,3640,522
|
|
20240913,134100,131623990,3640,3640,3640,3640,0
|
|
20240913,134000,131623990,3640,3640,3640,3640,0
|
|
20240913,133900,131623990,3640,3640,3640,3640,1
|
|
20240913,133800,131620350,3640,3645,3645,3640,326
|
|
20240913,133700,130432130,3645,3645,3645,3645,0
|
|
20240913,133600,130432130,3645,3650,3650,3645,548
|
|
20240913,133500,128432335,3650,3650,3650,3650,10
|
|
20240913,133400,128395835,3650,3665,3665,3650,38
|
|
20240913,133300,128257015,3670,3670,3670,3670,0
|
|
20240913,133200,128257015,3670,3665,3670,3665,3
|
|
20240913,133100,128246010,3670,3670,3670,3670,5
|
|
20240913,133000,128227660,3670,3665,3670,3665,4
|
|
20240913,132900,128212990,3665,3660,3665,3660,274
|
|
20240913,132800,127209600,3665,3665,3665,3665,0
|
|
20240913,132700,127209600,3665,3665,3665,3665,55
|
|
20240913,132600,127008025,3665,3665,3665,3665,0
|
|
20240913,132500,127008025,3665,3665,3665,3665,0
|
|
20240913,132400,127008025,3665,3665,3665,3665,0
|
|
20240913,132300,127008025,3665,3665,3665,3665,0
|
|
20240913,132200,127008025,3665,3665,3665,3665,0
|
|
20240913,132100,127008025,3665,3665,3665,3665,0
|
|
20240913,132000,127008025,3665,3665,3665,3665,0
|
|
20240913,131900,127008025,3665,3665,3665,3665,0
|
|
20240913,131800,127008025,3665,3665,3665,3665,0
|
|
20240913,131700,127008025,3665,3665,3665,3665,0
|
|
20240913,131600,127008025,3665,3665,3665,3665,0
|
|
20240913,131500,127008025,3665,3665,3665,3665,0
|
|
20240913,131400,127008025,3665,3665,3665,3665,2
|
|
20240913,131300,127000695,3665,3650,3665,3645,213
|
|
20240913,131200,126223835,3650,3650,3650,3650,140
|
|
20240913,131100,125712835,3665,3665,3665,3665,0
|
|
20240913,131000,125712835,3665,3650,3665,3650,191
|
|
20240913,130900,125015670,3655,3655,3655,3655,0
|
|
20240913,130800,125015670,3655,3650,3655,3650,38
|
|
20240913,130700,124876965,3660,3660,3660,3660,1
|
|
20240913,130600,124873305,3650,3650,3650,3650,235
|
|
20240913,130500,124015555,3650,3650,3650,3650,194
|
|
20240913,130400,123307455,3650,3670,3670,3650,421
|
|
20240913,130300,121770785,3670,3670,3670,3670,100
|
|
20240913,130200,121403785,3670,3670,3670,3670,1
|
|
20240913,130100,121400115,3670,3670,3670,3670,0
|
|
20240913,130000,121400115,3670,3670,3670,3670,0
|
|
20240913,125900,121400115,3670,3670,3670,3670,0
|
|
20240913,125800,121400115,3670,3670,3670,3670,0
|
|
20240913,125700,121400115,3670,3670,3670,3670,0
|
|
20240913,125600,121400115,3670,3670,3670,3670,0
|
|
20240913,125500,121400115,3670,3670,3670,3670,50
|
|
20240913,125400,121216615,3670,3670,3670,3670,24
|
|
20240913,125300,121128535,3650,3655,3655,3650,900
|
|
20240913,125200,117842000,3660,3660,3660,3660,0
|
|
20240913,125100,117842000,3660,3660,3660,3660,0
|
|
20240913,125000,117842000,3660,3660,3660,3660,0
|
|
20240913,124900,117842000,3660,3660,3660,3660,0
|
|
20240913,124800,117842000,3660,3660,3660,3660,0
|
|
20240913,124700,117842000,3660,3660,3660,3660,0
|
|
20240913,124600,117842000,3660,3660,3660,3660,21
|
|
20240913,124500,117765140,3670,3670,3670,3670,0
|
|
20240913,124400,117765140,3670,3670,3670,3670,0
|
|
20240913,124300,117765140,3670,3670,3670,3670,0
|
|
20240913,124200,117765140,3670,3670,3670,3670,1
|
|
20240913,124100,117761470,3660,3660,3660,3660,831
|
|
20240913,124000,114720010,3670,3670,3670,3670,0
|
|
20240913,123900,114720010,3670,3670,3670,3670,0
|
|
20240913,123800,114720010,3670,3670,3670,3670,0
|
|
20240913,123700,114720010,3670,3670,3670,3670,2
|
|
20240913,123600,114712670,3670,3670,3670,3670,0
|
|
20240913,123500,114712670,3670,3670,3670,3670,0
|
|
20240913,123400,114712670,3670,3670,3670,3670,1
|
|
20240913,123300,114709000,3665,3665,3665,3665,1
|
|
20240913,123200,114705335,3665,3665,3665,3665,90
|
|
20240913,123100,114375485,3670,3670,3670,3670,0
|
|
20240913,123000,114375485,3670,3670,3670,3670,1
|
|
20240913,122900,114371815,3670,3670,3670,3670,0
|
|
20240913,122800,114371815,3670,3670,3670,3670,0
|
|
20240913,122700,114371815,3670,3670,3670,3670,124
|
|
20240913,122600,113916735,3675,3675,3675,3675,200
|
|
20240913,122500,113181735,3670,3670,3670,3670,0
|
|
20240913,122400,113181735,3670,3675,3675,3670,152
|
|
20240913,122300,112623185,3675,3675,3675,3675,0
|
|
20240913,122200,112623185,3675,3675,3675,3675,0
|
|
20240913,122100,112623185,3675,3675,3675,3675,1
|
|
20240913,122000,112619510,3675,3675,3675,3675,15
|
|
20240913,121900,112564385,3675,3675,3675,3675,0
|
|
20240913,121800,112564385,3675,3675,3675,3675,0
|
|
20240913,121700,112564385,3675,3675,3675,3675,0
|
|
20240913,121600,112564385,3675,3675,3675,3675,0
|
|
20240913,121500,112564385,3675,3675,3675,3675,0
|
|
20240913,121400,112564385,3675,3675,3675,3675,5
|
|
20240913,121300,112546010,3670,3670,3670,3670,0
|
|
20240913,121200,112546010,3670,3670,3670,3670,0
|
|
20240913,121100,112546010,3670,3675,3675,3670,156
|
|
20240913,121000,111972780,3680,3675,3680,3675,2
|
|
20240913,120900,111965425,3670,3670,3670,3670,0
|
|
20240913,120800,111965425,3670,3670,3670,3670,0
|
|
20240913,120700,111965425,3670,3670,3670,3670,6
|
|
20240913,120600,111943405,3670,3670,3670,3670,0
|
|
20240913,120500,111943405,3670,3670,3670,3670,2
|
|
20240913,120400,111936065,3680,3680,3680,3680,0
|
|
20240913,120300,111936065,3680,3680,3680,3680,0
|
|
20240913,120200,111936065,3680,3680,3680,3680,20
|
|
20240913,120100,111862465,3675,3675,3675,3675,3
|
|
20240913,120000,111851440,3675,3675,3675,3675,6
|
|
20240913,115900,111829390,3675,3675,3675,3675,10
|
|
20240913,115800,111792640,3675,3675,3675,3675,0
|
|
20240913,115700,111792640,3675,3675,3675,3675,0
|
|
20240913,115600,111792640,3675,3675,3675,3675,0
|
|
20240913,115500,111792640,3675,3675,3675,3675,96
|
|
20240913,115400,111439840,3680,3680,3680,3680,0
|
|
20240913,115300,111439840,3680,3680,3680,3680,0
|
|
20240913,115200,111439840,3680,3680,3680,3680,0
|
|
20240913,115100,111439840,3680,3670,3680,3670,303
|
|
20240913,115000,110326315,3675,3675,3675,3675,0
|
|
20240913,114900,110326315,3675,3675,3675,3675,0
|
|
20240913,114800,110326315,3675,3675,3675,3675,0
|
|
20240913,114700,110326315,3675,3675,3675,3675,0
|
|
20240913,114600,110326315,3675,3675,3675,3675,430
|
|
20240913,114500,108746065,3680,3680,3680,3680,1
|
|
20240913,114400,108742385,3665,3665,3665,3665,251
|
|
20240913,114300,107822470,3665,3665,3665,3665,0
|
|
20240913,114200,107822470,3665,3665,3665,3665,0
|
|
20240913,114100,107822470,3665,3665,3665,3665,322
|
|
20240913,114000,106642340,3665,3665,3665,3665,0
|
|
20240913,113900,106642340,3665,3665,3665,3665,1
|
|
20240913,113800,106638675,3685,3670,3685,3670,690
|
|
20240913,113700,104105730,3685,3675,3690,3670,1332
|
|
20240913,113600,99213085,3690,3690,3690,3690,2
|
|
20240913,113500,99205705,3690,3690,3690,3690,0
|
|
20240913,113400,99205705,3690,3690,3690,3690,0
|
|
20240913,113300,99205705,3690,3690,3690,3690,0
|
|
20240913,113200,99205705,3690,3690,3690,3690,0
|
|
20240913,113100,99205705,3690,3690,3690,3690,0
|
|
20240913,113000,99205705,3690,3690,3690,3690,0
|
|
20240913,112900,99205705,3690,3690,3690,3690,0
|
|
20240913,112800,99205705,3690,3690,3690,3690,0
|
|
20240913,112700,99205705,3690,3690,3690,3690,1
|
|
20240913,112600,99202015,3675,3675,3675,3675,0
|
|
20240913,112500,99202015,3675,3675,3675,3675,122
|
|
20240913,112400,98753665,3675,3675,3675,3675,0
|
|
20240913,112300,98753665,3675,3675,3675,3675,0
|
|
20240913,112200,98753665,3675,3675,3675,3675,0
|
|
20240913,112100,98753665,3675,3675,3675,3675,0
|
|
20240913,112000,98753665,3675,3675,3675,3675,0
|
|
20240913,111900,98753665,3675,3675,3675,3675,0
|
|
20240913,111800,98753665,3675,3675,3675,3675,300
|
|
20240913,111700,97651165,3675,3675,3675,3675,95
|
|
20240913,111600,97302040,3690,3690,3690,3690,0
|
|
20240913,111500,97302040,3690,3690,3690,3690,0
|
|
20240913,111400,97302040,3690,3690,3690,3690,0
|
|
20240913,111300,97302040,3690,3680,3690,3675,302
|
|
20240913,111200,96192110,3680,3680,3680,3680,847
|
|
20240913,111100,93075150,3690,3690,3690,3690,0
|
|
20240913,111000,93075150,3690,3690,3690,3690,0
|
|
20240913,110900,93075150,3690,3690,3690,3690,194
|
|
20240913,110800,92359290,3690,3680,3690,3680,39
|
|
20240913,110700,92215750,3680,3680,3680,3680,0
|
|
20240913,110600,92215750,3680,3680,3680,3680,17
|
|
20240913,110500,92153190,3680,3680,3680,3680,63
|
|
20240913,110400,91921350,3680,3680,3680,3680,0
|
|
20240913,110300,91921350,3680,3680,3680,3680,0
|
|
20240913,110200,91921350,3680,3680,3680,3680,28
|
|
20240913,110100,91818310,3680,3685,3685,3680,407
|
|
20240913,110000,90319550,3690,3690,3690,3690,217
|
|
20240913,105900,89518820,3690,3690,3690,3690,50
|
|
20240913,105800,89334320,3690,3695,3695,3690,336
|
|
20240913,105700,88092990,3695,3695,3695,3695,0
|
|
20240913,105600,88092990,3695,3695,3695,3695,14
|
|
20240913,105500,88041260,3695,3695,3695,3695,0
|
|
20240913,105400,88041260,3695,3695,3695,3695,2
|
|
20240913,105300,88033870,3695,3695,3695,3695,0
|
|
20240913,105200,88033870,3695,3695,3695,3695,30
|
|
20240913,105100,87923020,3695,3695,3695,3695,0
|
|
20240913,105000,87923020,3695,3695,3695,3695,0
|
|
20240913,104900,87923020,3695,3695,3695,3695,1
|
|
20240913,104800,87919325,3680,3680,3680,3680,0
|
|
20240913,104700,87919325,3680,3680,3680,3680,1
|
|
20240913,104600,87915645,3680,3680,3680,3680,0
|
|
20240913,104500,87915645,3680,3680,3680,3680,0
|
|
20240913,104400,87915645,3680,3690,3690,3680,1280
|
|
20240913,104300,83202445,3700,3700,3700,3700,1000
|
|
20240913,104200,79502445,3690,3690,3690,3690,800
|
|
20240913,104100,76550445,3700,3700,3700,3700,0
|
|
20240913,104000,76550445,3700,3700,3700,3700,0
|
|
20240913,103900,76550445,3700,3700,3700,3700,0
|
|
20240913,103800,76550445,3700,3700,3700,3700,1
|
|
20240913,103700,76546745,3680,3680,3680,3680,0
|
|
20240913,103600,76546745,3680,3680,3680,3680,0
|
|
20240913,103500,76546745,3680,3680,3680,3680,0
|
|
20240913,103400,76546745,3680,3690,3690,3680,800
|
|
20240913,103300,73600460,3700,3700,3700,3700,3
|
|
20240913,103200,73589360,3705,3705,3705,3705,0
|
|
20240913,103100,73589360,3705,3705,3705,3705,0
|
|
20240913,103000,73589360,3705,3705,3705,3705,0
|
|
20240913,102900,73589360,3705,3705,3705,3705,0
|
|
20240913,102800,73589360,3705,3705,3705,3705,1
|
|
20240913,102700,73585655,3705,3705,3705,3705,1
|
|
20240913,102600,73581950,3690,3690,3690,3690,300
|
|
20240913,102500,72474950,3705,3705,3705,3705,0
|
|
20240913,102400,72474950,3705,3705,3705,3705,0
|
|
20240913,102300,72474950,3705,3705,3705,3705,0
|
|
20240913,102200,72474950,3705,3700,3705,3700,100
|
|
20240913,102100,72104540,3705,3705,3705,3705,1
|
|
20240913,102000,72100835,3700,3700,3700,3700,45
|
|
20240913,101900,71934335,3695,3695,3695,3695,12
|
|
20240913,101800,71889995,3700,3700,3700,3700,88
|
|
20240913,101700,71564395,3700,3700,3700,3700,6
|
|
20240913,101600,71542195,3700,3700,3700,3700,0
|
|
20240913,101500,71542195,3700,3700,3700,3700,11
|
|
20240913,101400,71501495,3700,3705,3705,3700,111
|
|
20240913,101300,71090790,3705,3705,3705,3705,10
|
|
20240913,101200,71053740,3710,3705,3710,3705,30
|
|
20240913,101100,70942535,3700,3695,3700,3695,23
|
|
20240913,101000,70857440,3690,3690,3690,3690,1
|
|
20240913,100900,70853750,3685,3685,3685,3685,0
|
|
20240913,100800,70853750,3685,3685,3685,3685,10
|
|
20240913,100700,70816900,3700,3700,3700,3700,0
|
|
20240913,100600,70816900,3700,3690,3700,3685,71
|
|
20240913,100500,70555200,3700,3705,3705,3700,13
|
|
20240913,100400,70507090,3700,3695,3705,3690,353
|
|
20240913,100300,69203255,3700,3705,3710,3700,526
|
|
20240913,100200,67253815,3705,3705,3705,3705,2
|
|
20240913,100100,67246405,3695,3705,3705,3695,47
|
|
20240913,100000,67072500,3700,3700,3700,3700,20
|
|
20240913,095900,66998500,3700,3695,3700,3695,190
|
|
20240913,095800,66295505,3700,3695,3700,3695,750
|
|
20240913,095700,63524215,3695,3695,3695,3695,200
|
|
20240913,095600,62785215,3695,3690,3695,3685,668
|
|
20240913,095500,60320990,3690,3690,3690,3690,372
|
|
20240913,095400,58948310,3695,3700,3700,3695,1352
|
|
20240913,095300,53952100,3700,3700,3700,3700,15
|
|
20240913,095200,53896600,3700,3700,3700,3700,2
|
|
20240913,095100,53889200,3700,3700,3705,3700,502
|
|
20240913,095000,52031300,3700,3700,3700,3700,421
|
|
20240913,094900,50473600,3700,3700,3700,3700,1
|
|
20240913,094800,50469900,3705,3705,3705,3705,1
|
|
20240913,094700,50466195,3700,3700,3700,3700,59
|
|
20240913,094600,50247895,3705,3705,3705,3705,0
|
|
20240913,094500,50247895,3705,3705,3705,3705,1
|
|
20240913,094400,50244190,3700,3695,3700,3695,100
|
|
20240913,094300,49874440,3690,3690,3690,3690,73
|
|
20240913,094200,49605070,3690,3690,3690,3690,20
|
|
20240913,094100,49531270,3710,3705,3710,3695,1864
|
|
20240913,094000,42634610,3710,3710,3710,3710,0
|
|
20240913,093900,42634610,3710,3710,3710,3710,0
|
|
20240913,093800,42634610,3710,3710,3710,3710,253
|
|
20240913,093700,41695980,3710,3710,3710,3710,0
|
|
20240913,093600,41695980,3710,3710,3710,3710,0
|
|
20240913,093500,41695980,3710,3710,3710,3710,0
|
|
20240913,093400,41695980,3710,3710,3710,3710,3
|
|
20240913,093300,41684850,3715,3715,3715,3710,29
|
|
20240913,093200,41577125,3715,3715,3715,3715,3
|
|
20240913,093100,41565980,3715,3700,3715,3700,205
|
|
20240913,093000,40807455,3700,3700,3700,3700,0
|
|
20240913,092900,40807455,3700,3700,3700,3700,10
|
|
20240913,092800,40770455,3700,3700,3700,3700,0
|
|
20240913,092700,40770455,3700,3700,3700,3700,20
|
|
20240913,092600,40696455,3700,3695,3700,3695,3
|
|
20240913,092500,40685365,3700,3700,3700,3700,2
|
|
20240913,092400,40677965,3695,3695,3695,3695,0
|
|
20240913,092300,40677965,3695,3695,3695,3695,56
|
|
20240913,092200,40471045,3695,3695,3695,3695,504
|
|
20240913,092100,38608765,3675,3685,3695,3675,108
|
|
20240913,092000,38211615,3685,3715,3715,3685,256
|
|
20240913,091900,37267045,3725,3730,3730,3700,1516
|
|
20240913,091800,31656780,3735,3735,3735,3735,20
|
|
20240913,091700,31582080,3735,3735,3735,3735,12
|
|
20240913,091600,31537260,3740,3740,3740,3730,240
|
|
20240913,091500,30639880,3740,3740,3740,3740,100
|
|
20240913,091400,30265880,3750,3720,3750,3720,402
|
|
20240913,091300,28761495,3720,3725,3725,3705,222
|
|
20240913,091200,27937570,3725,3725,3725,3725,1
|
|
20240913,091100,27933845,3735,3745,3745,3725,602
|
|
20240913,091000,25685480,3745,3730,3745,3730,130
|
|
20240913,090900,25199170,3730,3730,3745,3730,320
|
|
20240913,090800,24004400,3745,3725,3745,3725,2
|
|
20240913,090700,23996930,3745,3750,3750,3745,22
|
|
20240913,090600,23914440,3750,3750,3750,3750,240
|
|
20240913,090500,23014440,3745,3730,3745,3730,2606
|
|
20240913,090400,13264180,3730,3705,3730,3700,271
|
|
20240913,090300,12257075,3700,3720,3720,3700,2
|
|
20240913,090200,12249655,3725,3705,3725,3685,749
|
|
20240913,090100,9473010,3705,3670,3715,3665,331
|
|
20240913,090000,8245550,3715,3750,3750,3700,1834
|