613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191000,191139695,3690,3690,3690,3690,658
|
|
20240923,190900,191139695,3690,3690,3690,3690,0
|
|
20240923,190800,191139695,3690,3690,3690,3690,0
|
|
20240923,190700,191139695,3690,3690,3690,3690,0
|
|
20240923,190600,191139695,3690,3690,3690,3690,0
|
|
20240923,190500,191139695,3690,3690,3690,3690,0
|
|
20240923,190400,191139695,3690,3690,3690,3690,0
|
|
20240923,190300,191139695,3690,3690,3690,3690,0
|
|
20240923,190200,191139695,3690,3690,3690,3690,0
|
|
20240923,190100,191139695,3690,3690,3690,3690,0
|
|
20240923,190000,191139695,3690,3690,3690,3690,0
|
|
20240923,185900,191139695,3690,3690,3690,3690,0
|
|
20240923,185800,191139695,3690,3690,3690,3690,0
|
|
20240923,185700,191139695,3690,3690,3690,3690,0
|
|
20240923,185600,191139695,3690,3690,3690,3690,0
|
|
20240923,185500,191139695,3690,3690,3690,3690,0
|
|
20240923,185400,191139695,3690,3690,3690,3690,0
|
|
20240923,185300,191139695,3690,3690,3690,3690,0
|
|
20240923,185200,191139695,3690,3690,3690,3690,0
|
|
20240923,185100,191139695,3690,3690,3690,3690,0
|
|
20240923,185000,191139695,3690,3690,3690,3690,0
|
|
20240923,184900,191139695,3690,3690,3690,3690,0
|
|
20240923,184800,191139695,3690,3690,3690,3690,0
|
|
20240923,184700,191139695,3690,3690,3690,3690,0
|
|
20240923,184600,191139695,3690,3690,3690,3690,0
|
|
20240923,184500,191139695,3690,3690,3690,3690,0
|
|
20240923,184400,191139695,3690,3690,3690,3690,0
|
|
20240923,184300,191139695,3690,3690,3690,3690,0
|
|
20240923,184200,191139695,3690,3690,3690,3690,0
|
|
20240923,184100,191139695,3690,3690,3690,3690,0
|
|
20240923,184000,191139695,3690,3690,3690,3690,658
|
|
20240923,183900,191139695,3690,3690,3690,3690,0
|
|
20240923,183800,191139695,3690,3690,3690,3690,0
|
|
20240923,183700,191139695,3690,3690,3690,3690,0
|
|
20240923,183600,191139695,3690,3690,3690,3690,0
|
|
20240923,183500,191139695,3690,3690,3690,3690,0
|
|
20240923,183400,191139695,3690,3690,3690,3690,0
|
|
20240923,183300,191139695,3690,3690,3690,3690,0
|
|
20240923,183200,191139695,3690,3690,3690,3690,0
|
|
20240923,183100,191139695,3690,3690,3690,3690,0
|
|
20240923,183000,191139695,3690,3690,3690,3690,0
|
|
20240923,182900,191139695,3690,3690,3690,3690,0
|
|
20240923,182800,191139695,3690,3690,3690,3690,0
|
|
20240923,182700,191139695,3690,3690,3690,3690,0
|
|
20240923,182600,191139695,3690,3690,3690,3690,0
|
|
20240923,182500,191139695,3690,3690,3690,3690,0
|
|
20240923,182400,191139695,3690,3690,3690,3690,0
|
|
20240923,182300,191139695,3690,3690,3690,3690,0
|
|
20240923,182200,191139695,3690,3690,3690,3690,0
|
|
20240923,182100,191139695,3690,3690,3690,3690,0
|
|
20240923,182000,191139695,3690,3690,3690,3690,0
|
|
20240923,181900,191139695,3690,3690,3690,3690,0
|
|
20240923,181800,191139695,3690,3690,3690,3690,0
|
|
20240923,181700,191139695,3690,3690,3690,3690,0
|
|
20240923,181600,191139695,3690,3690,3690,3690,0
|
|
20240923,181500,191139695,3690,3690,3690,3690,0
|
|
20240923,181400,191139695,3690,3690,3690,3690,0
|
|
20240923,181300,191139695,3690,3690,3690,3690,0
|
|
20240923,181200,191139695,3690,3690,3690,3690,0
|
|
20240923,181100,191139695,3690,3690,3690,3690,0
|
|
20240923,181000,191139695,3690,3690,3690,3690,658
|
|
20240923,180900,191139695,3690,3690,3690,3690,0
|
|
20240923,180800,191139695,3690,3690,3690,3690,0
|
|
20240923,180700,191139695,3690,3690,3690,3690,0
|
|
20240923,180600,191139695,3690,3690,3690,3690,0
|
|
20240923,180500,191139695,3690,3690,3690,3690,0
|
|
20240923,180400,191139695,3690,3690,3690,3690,0
|
|
20240923,180300,191139695,3690,3690,3690,3690,0
|
|
20240923,180200,191139695,3690,3690,3690,3690,0
|
|
20240923,180100,191139695,3690,3690,3690,3690,0
|
|
20240923,180000,191139695,3690,3690,3690,3690,0
|
|
20240923,175900,191139695,3690,3690,3690,3690,0
|
|
20240923,175800,191139695,3690,3690,3690,3690,0
|
|
20240923,175700,191139695,3690,3690,3690,3690,0
|
|
20240923,175600,191139695,3690,3690,3690,3690,0
|
|
20240923,175500,191139695,3690,3690,3690,3690,0
|
|
20240923,175400,191139695,3690,3690,3690,3690,0
|
|
20240923,175300,191139695,3690,3690,3690,3690,0
|
|
20240923,175200,191139695,3690,3690,3690,3690,0
|
|
20240923,175100,191139695,3690,3690,3690,3690,0
|
|
20240923,175000,191139695,3690,3690,3690,3690,0
|
|
20240923,174900,191139695,3690,3690,3690,3690,0
|
|
20240923,174800,191139695,3690,3690,3690,3690,0
|
|
20240923,174700,191139695,3690,3690,3690,3690,0
|
|
20240923,174600,191139695,3690,3690,3690,3690,0
|
|
20240923,174500,191139695,3690,3690,3690,3690,0
|
|
20240923,174400,191139695,3690,3690,3690,3690,0
|
|
20240923,174300,191139695,3690,3690,3690,3690,0
|
|
20240923,174200,191139695,3690,3690,3690,3690,0
|
|
20240923,174100,191139695,3690,3690,3690,3690,0
|
|
20240923,174000,191139695,3690,3690,3690,3690,658
|
|
20240923,173900,191139695,3690,3690,3690,3690,0
|
|
20240923,173800,191139695,3690,3690,3690,3690,0
|
|
20240923,173700,191139695,3690,3690,3690,3690,0
|
|
20240923,173600,191139695,3690,3690,3690,3690,0
|
|
20240923,173500,191139695,3690,3690,3690,3690,0
|
|
20240923,173400,191139695,3690,3690,3690,3690,0
|
|
20240923,173300,191139695,3690,3690,3690,3690,0
|
|
20240923,173200,191139695,3690,3690,3690,3690,0
|
|
20240923,173100,191139695,3690,3690,3690,3690,0
|
|
20240923,173000,191139695,3690,3690,3690,3690,0
|
|
20240923,172900,191139695,3690,3690,3690,3690,0
|
|
20240923,172800,191139695,3690,3690,3690,3690,0
|
|
20240923,172700,191139695,3690,3690,3690,3690,0
|
|
20240923,172600,191139695,3690,3690,3690,3690,0
|
|
20240923,172500,191139695,3690,3690,3690,3690,0
|
|
20240923,172400,191139695,3690,3690,3690,3690,0
|
|
20240923,172300,191139695,3690,3690,3690,3690,0
|
|
20240923,172200,191139695,3690,3690,3690,3690,0
|
|
20240923,172100,191139695,3690,3690,3690,3690,0
|
|
20240923,172000,191139695,3690,3690,3690,3690,0
|
|
20240923,171900,191139695,3690,3690,3690,3690,0
|
|
20240923,171800,191139695,3690,3690,3690,3690,0
|
|
20240923,171700,191139695,3690,3690,3690,3690,0
|
|
20240923,171600,191139695,3690,3690,3690,3690,0
|
|
20240923,171500,191139695,3690,3690,3690,3690,0
|
|
20240923,171400,191139695,3690,3690,3690,3690,0
|
|
20240923,171300,191139695,3690,3690,3690,3690,0
|
|
20240923,171200,191139695,3690,3690,3690,3690,0
|
|
20240923,171100,191139695,3690,3690,3690,3690,0
|
|
20240923,171000,191139695,3690,3690,3690,3690,658
|
|
20240923,170900,191139695,3690,3690,3690,3690,0
|
|
20240923,170800,191139695,3690,3690,3690,3690,0
|
|
20240923,170700,191139695,3690,3690,3690,3690,0
|
|
20240923,170600,191139695,3690,3690,3690,3690,0
|
|
20240923,170500,191139695,3690,3690,3690,3690,0
|
|
20240923,170400,191139695,3690,3690,3690,3690,0
|
|
20240923,170300,191139695,3690,3690,3690,3690,0
|
|
20240923,170200,191139695,3690,3690,3690,3690,0
|
|
20240923,170100,191139695,3690,3690,3690,3690,0
|
|
20240923,170000,191139695,3690,3690,3690,3690,0
|
|
20240923,165900,191139695,3690,3690,3690,3690,0
|
|
20240923,165800,191139695,3690,3690,3690,3690,0
|
|
20240923,165700,191139695,3690,3690,3690,3690,0
|
|
20240923,165600,191139695,3690,3690,3690,3690,0
|
|
20240923,165500,191139695,3690,3690,3690,3690,0
|
|
20240923,165400,191139695,3690,3690,3690,3690,0
|
|
20240923,165300,191139695,3690,3690,3690,3690,0
|
|
20240923,165200,191139695,3690,3690,3690,3690,0
|
|
20240923,165100,191139695,3690,3690,3690,3690,0
|
|
20240923,165000,191139695,3690,3690,3690,3690,0
|
|
20240923,164900,191139695,3690,3690,3690,3690,0
|
|
20240923,164800,191139695,3690,3690,3690,3690,0
|
|
20240923,164700,191139695,3690,3690,3690,3690,0
|
|
20240923,164600,191139695,3690,3690,3690,3690,0
|
|
20240923,164500,191139695,3690,3690,3690,3690,0
|
|
20240923,164400,191139695,3690,3690,3690,3690,0
|
|
20240923,164300,191139695,3690,3690,3690,3690,0
|
|
20240923,164200,191139695,3690,3690,3690,3690,0
|
|
20240923,164100,191139695,3690,3690,3690,3690,0
|
|
20240923,164000,191139695,3690,3690,3690,3690,658
|
|
20240923,163900,191139695,3690,3690,3690,3690,0
|
|
20240923,163800,191139695,3690,3690,3690,3690,0
|
|
20240923,163700,191139695,3690,3690,3690,3690,0
|
|
20240923,163600,191139695,3690,3690,3690,3690,0
|
|
20240923,163500,191139695,3690,3690,3690,3690,0
|
|
20240923,163400,191139695,3690,3690,3690,3690,0
|
|
20240923,163300,191139695,3690,3690,3690,3690,0
|
|
20240923,163200,191139695,3690,3690,3690,3690,0
|
|
20240923,163100,191139695,3690,3690,3690,3690,0
|
|
20240923,163000,191139695,3690,3690,3690,3690,0
|
|
20240923,162900,191139695,3690,3690,3690,3690,0
|
|
20240923,162800,191139695,3690,3690,3690,3690,0
|
|
20240923,162700,191139695,3690,3690,3690,3690,0
|
|
20240923,162600,191139695,3690,3690,3690,3690,0
|
|
20240923,162500,191139695,3690,3690,3690,3690,0
|
|
20240923,162400,191139695,3690,3690,3690,3690,0
|
|
20240923,162300,191139695,3690,3690,3690,3690,0
|
|
20240923,162200,191139695,3690,3690,3690,3690,0
|
|
20240923,162100,191139695,3690,3690,3690,3690,0
|
|
20240923,162000,191139695,3690,3690,3690,3690,0
|
|
20240923,161900,191139695,3690,3690,3690,3690,0
|
|
20240923,161800,191139695,3690,3690,3690,3690,0
|
|
20240923,161700,191139695,3690,3690,3690,3690,0
|
|
20240923,161600,191139695,3690,3690,3690,3690,0
|
|
20240923,161500,191139695,3690,3690,3690,3690,0
|
|
20240923,161400,191139695,3690,3690,3690,3690,0
|
|
20240923,161300,191139695,3690,3690,3690,3690,0
|
|
20240923,161200,191139695,3690,3690,3690,3690,0
|
|
20240923,161100,191139695,3690,3690,3690,3690,0
|
|
20240923,161000,191139695,3690,3690,3690,3690,658
|
|
20240923,160900,191139695,3690,3690,3690,3690,0
|
|
20240923,160800,191139695,3690,3690,3690,3690,0
|
|
20240923,160700,191139695,3690,3690,3690,3690,0
|
|
20240923,160600,191139695,3690,3690,3690,3690,0
|
|
20240923,160500,191139695,3690,3690,3690,3690,0
|
|
20240923,160400,191139695,3690,3690,3690,3690,0
|
|
20240923,160300,191139695,3690,3690,3690,3690,0
|
|
20240923,160200,191139695,3690,3690,3690,3690,0
|
|
20240923,160100,191139695,3690,3690,3690,3690,0
|
|
20240923,160000,191139695,3690,3690,3690,3690,0
|
|
20240923,155900,191139695,3690,3690,3690,3690,0
|
|
20240923,155800,191139695,3690,3690,3690,3690,0
|
|
20240923,155700,191139695,3690,3690,3690,3690,0
|
|
20240923,155600,191139695,3690,3690,3690,3690,0
|
|
20240923,155500,191139695,3690,3690,3690,3690,0
|
|
20240923,155400,191139695,3690,3690,3690,3690,0
|
|
20240923,155300,191139695,3690,3690,3690,3690,0
|
|
20240923,155200,191139695,3690,3690,3690,3690,0
|
|
20240923,155100,191139695,3690,3690,3690,3690,0
|
|
20240923,155000,191139695,3690,3690,3690,3690,0
|
|
20240923,154900,191139695,3690,3690,3690,3690,0
|
|
20240923,154800,191139695,3690,3690,3690,3690,0
|
|
20240923,154700,191139695,3690,3690,3690,3690,0
|
|
20240923,154600,191139695,3690,3690,3690,3690,0
|
|
20240923,154500,191139695,3690,3690,3690,3690,0
|
|
20240923,154400,191139695,3690,3690,3690,3690,0
|
|
20240923,154300,191139695,3690,3690,3690,3690,0
|
|
20240923,154200,191139695,3690,3690,3690,3690,0
|
|
20240923,154100,191139695,3690,3690,3690,3690,0
|
|
20240923,154000,191139695,3690,3690,3690,3690,658
|
|
20240923,153900,191139695,3690,3690,3690,3690,0
|
|
20240923,153800,191139695,3690,3690,3690,3690,0
|
|
20240923,153700,191139695,3690,3690,3690,3690,0
|
|
20240923,153600,191139695,3690,3690,3690,3690,0
|
|
20240923,153500,191139695,3690,3690,3690,3690,0
|
|
20240923,153400,191139695,3690,3690,3690,3690,0
|
|
20240923,153300,191139695,3690,3690,3690,3690,0
|
|
20240923,153200,191139695,3690,3690,3690,3690,0
|
|
20240923,153100,191139695,3690,3690,3690,3690,0
|
|
20240923,153000,191139695,3690,3690,3690,3690,658
|
|
20240923,152900,188711675,3680,3680,3680,3680,0
|
|
20240923,152800,188711675,3680,3680,3680,3680,0
|
|
20240923,152700,188711675,3680,3680,3680,3680,0
|
|
20240923,152600,188711675,3680,3680,3680,3680,0
|
|
20240923,152500,188711675,3680,3680,3680,3680,0
|
|
20240923,152400,188711675,3680,3680,3680,3680,0
|
|
20240923,152300,188711675,3680,3680,3680,3680,0
|
|
20240923,152200,188711675,3680,3680,3680,3680,0
|
|
20240923,152100,188711675,3680,3680,3680,3680,0
|
|
20240923,152000,188711675,3680,3680,3680,3680,0
|
|
20240923,151900,188711675,3680,3680,3680,3680,68
|
|
20240923,151800,188461435,3680,3680,3680,3680,27
|
|
20240923,151700,188362075,3680,3680,3680,3680,0
|
|
20240923,151600,188362075,3680,3680,3680,3680,0
|
|
20240923,151500,188362075,3680,3680,3680,3680,600
|
|
20240923,151400,186154075,3680,3680,3680,3680,0
|
|
20240923,151300,186154075,3680,3680,3680,3680,0
|
|
20240923,151200,186154075,3680,3680,3680,3680,0
|
|
20240923,151100,186154075,3680,3680,3680,3680,130
|
|
20240923,151000,185675675,3680,3680,3680,3680,0
|
|
20240923,150900,185675675,3680,3680,3680,3680,0
|
|
20240923,150800,185675675,3680,3680,3680,3680,0
|
|
20240923,150700,185675675,3680,3680,3680,3680,0
|
|
20240923,150600,185675675,3680,3690,3690,3680,105
|
|
20240923,150500,185288860,3685,3685,3685,3685,379
|
|
20240923,150400,183892245,3685,3685,3685,3685,0
|
|
20240923,150300,183892245,3685,3685,3685,3685,21
|
|
20240923,150200,183814860,3690,3690,3690,3690,0
|
|
20240923,150100,183814860,3690,3690,3690,3690,0
|
|
20240923,150000,183814860,3690,3690,3690,3690,0
|
|
20240923,145900,183814860,3690,3690,3690,3690,0
|
|
20240923,145800,183814860,3690,3690,3690,3690,135
|
|
20240923,145700,183316710,3685,3685,3685,3685,0
|
|
20240923,145600,183316710,3685,3685,3685,3685,0
|
|
20240923,145500,183316710,3685,3685,3685,3685,0
|
|
20240923,145400,183316710,3685,3685,3685,3685,0
|
|
20240923,145300,183316710,3685,3685,3685,3685,0
|
|
20240923,145200,183316710,3685,3690,3690,3685,28
|
|
20240923,145100,183213515,3690,3690,3690,3690,30
|
|
20240923,145000,183102815,3690,3690,3690,3690,0
|
|
20240923,144900,183102815,3690,3695,3695,3690,51
|
|
20240923,144800,182914620,3690,3690,3690,3690,40
|
|
20240923,144700,182767020,3690,3690,3690,3690,250
|
|
20240923,144600,181844520,3690,3690,3690,3690,0
|
|
20240923,144500,181844520,3690,3690,3690,3690,0
|
|
20240923,144400,181844520,3690,3690,3690,3690,0
|
|
20240923,144300,181844520,3690,3690,3690,3690,0
|
|
20240923,144200,181844520,3690,3690,3690,3690,34
|
|
20240923,144100,181719060,3690,3690,3690,3690,0
|
|
20240923,144000,181719060,3690,3690,3690,3690,0
|
|
20240923,143900,181719060,3690,3690,3690,3690,0
|
|
20240923,143800,181719060,3690,3690,3690,3690,141
|
|
20240923,143700,181198770,3690,3690,3690,3690,0
|
|
20240923,143600,181198770,3690,3690,3690,3690,0
|
|
20240923,143500,181198770,3690,3690,3690,3690,0
|
|
20240923,143400,181198770,3690,3690,3690,3690,0
|
|
20240923,143300,181198770,3690,3690,3690,3690,27
|
|
20240923,143200,181099140,3690,3690,3690,3690,83
|
|
20240923,143100,180792870,3690,3690,3690,3690,0
|
|
20240923,143000,180792870,3690,3690,3690,3690,0
|
|
20240923,142900,180792870,3690,3690,3690,3690,0
|
|
20240923,142800,180792870,3690,3690,3690,3690,2
|
|
20240923,142700,180785490,3690,3690,3690,3690,0
|
|
20240923,142600,180785490,3690,3690,3690,3690,0
|
|
20240923,142500,180785490,3690,3690,3690,3690,0
|
|
20240923,142400,180785490,3690,3690,3690,3690,28
|
|
20240923,142300,180682170,3690,3690,3690,3690,17
|
|
20240923,142200,180619440,3685,3685,3685,3685,0
|
|
20240923,142100,180619440,3685,3685,3685,3685,0
|
|
20240923,142000,180619440,3685,3685,3685,3685,0
|
|
20240923,141900,180619440,3685,3685,3685,3685,0
|
|
20240923,141800,180619440,3685,3685,3685,3685,0
|
|
20240923,141700,180619440,3685,3685,3685,3685,222
|
|
20240923,141600,179801370,3695,3695,3695,3695,0
|
|
20240923,141500,179801370,3695,3695,3695,3695,0
|
|
20240923,141400,179801370,3695,3695,3695,3695,0
|
|
20240923,141300,179801370,3695,3695,3695,3695,3
|
|
20240923,141200,179790285,3695,3695,3695,3695,0
|
|
20240923,141100,179790285,3695,3695,3695,3695,2
|
|
20240923,141000,179782895,3690,3690,3690,3690,115
|
|
20240923,140900,179358545,3690,3690,3690,3690,0
|
|
20240923,140800,179358545,3690,3690,3690,3690,33
|
|
20240923,140700,179236775,3695,3695,3695,3695,2
|
|
20240923,140600,179229385,3700,3700,3700,3700,0
|
|
20240923,140500,179229385,3700,3695,3700,3695,40
|
|
20240923,140400,179081425,3695,3695,3695,3695,0
|
|
20240923,140300,179081425,3695,3695,3695,3695,279
|
|
20240923,140200,178050520,3695,3695,3695,3695,0
|
|
20240923,140100,178050520,3695,3695,3695,3695,0
|
|
20240923,140000,178050520,3695,3695,3695,3695,2
|
|
20240923,135900,178043130,3690,3690,3690,3690,0
|
|
20240923,135800,178043130,3690,3695,3695,3690,20
|
|
20240923,135700,177969280,3695,3695,3695,3695,0
|
|
20240923,135600,177969280,3695,3695,3695,3695,0
|
|
20240923,135500,177969280,3695,3695,3695,3695,111
|
|
20240923,135400,177559135,3695,3695,3695,3695,500
|
|
20240923,135300,175711635,3695,3695,3695,3695,0
|
|
20240923,135200,175711635,3695,3695,3695,3695,0
|
|
20240923,135100,175711635,3695,3695,3695,3695,1
|
|
20240923,135000,175707940,3690,3690,3690,3690,0
|
|
20240923,134900,175707940,3690,3690,3690,3690,0
|
|
20240923,134800,175707940,3690,3690,3690,3690,40
|
|
20240923,134700,175560340,3690,3690,3690,3690,0
|
|
20240923,134600,175560340,3690,3690,3690,3690,0
|
|
20240923,134500,175560340,3690,3690,3690,3690,0
|
|
20240923,134400,175560340,3690,3690,3690,3690,16
|
|
20240923,134300,175501300,3695,3695,3695,3695,0
|
|
20240923,134200,175501300,3695,3695,3695,3695,11
|
|
20240923,134100,175460655,3695,3695,3695,3695,0
|
|
20240923,134000,175460655,3695,3695,3695,3695,0
|
|
20240923,133900,175460655,3695,3695,3695,3695,0
|
|
20240923,133800,175460655,3695,3695,3695,3695,0
|
|
20240923,133700,175460655,3695,3695,3695,3695,0
|
|
20240923,133600,175460655,3695,3695,3695,3695,0
|
|
20240923,133500,175460655,3695,3695,3695,3695,135
|
|
20240923,133400,174961830,3700,3700,3700,3700,0
|
|
20240923,133300,174961830,3700,3700,3700,3700,1
|
|
20240923,133200,174958130,3700,3700,3700,3700,2
|
|
20240923,133100,174950730,3700,3700,3700,3700,0
|
|
20240923,133000,174950730,3700,3700,3700,3700,30
|
|
20240923,132900,174839730,3700,3695,3700,3695,505
|
|
20240923,132800,172971250,3695,3695,3695,3695,455
|
|
20240923,132700,171290025,3695,3695,3695,3695,0
|
|
20240923,132600,171290025,3695,3695,3695,3695,39
|
|
20240923,132500,171145920,3695,3695,3695,3695,10
|
|
20240923,132400,171108970,3700,3700,3700,3700,0
|
|
20240923,132300,171108970,3700,3700,3700,3700,0
|
|
20240923,132200,171108970,3700,3695,3700,3695,10
|
|
20240923,132100,171072010,3695,3695,3695,3695,270
|
|
20240923,132000,170074360,3690,3690,3690,3690,33
|
|
20240923,131900,169952590,3690,3690,3690,3690,0
|
|
20240923,131800,169952590,3690,3690,3690,3690,0
|
|
20240923,131700,169952590,3690,3690,3690,3690,10
|
|
20240923,131600,169915690,3690,3690,3690,3690,0
|
|
20240923,131500,169915690,3690,3690,3690,3690,10
|
|
20240923,131400,169878790,3680,3690,3690,3680,25
|
|
20240923,131300,169786740,3690,3695,3695,3690,11
|
|
20240923,131200,169746145,3690,3690,3690,3690,100
|
|
20240923,131100,169377145,3695,3690,3695,3690,174
|
|
20240923,131000,168735075,3695,3695,3695,3695,2
|
|
20240923,130900,168727685,3695,3695,3695,3695,0
|
|
20240923,130800,168727685,3695,3695,3695,3695,0
|
|
20240923,130700,168727685,3695,3695,3695,3695,660
|
|
20240923,130600,166288985,3695,3695,3695,3695,0
|
|
20240923,130500,166288985,3695,3695,3695,3695,0
|
|
20240923,130400,166288985,3695,3680,3695,3680,4
|
|
20240923,130300,166274235,3695,3695,3695,3695,1
|
|
20240923,130200,166270540,3690,3690,3690,3690,10
|
|
20240923,130100,166233640,3690,3690,3690,3690,10
|
|
20240923,130000,166196740,3690,3690,3690,3690,10
|
|
20240923,125900,166159840,3680,3680,3680,3680,0
|
|
20240923,125800,166159840,3680,3680,3680,3680,0
|
|
20240923,125700,166159840,3680,3680,3680,3680,600
|
|
20240923,125600,163951840,3690,3690,3690,3690,0
|
|
20240923,125500,163951840,3690,3690,3690,3690,108
|
|
20240923,125400,163553320,3690,3690,3690,3690,0
|
|
20240923,125300,163553320,3690,3690,3690,3690,0
|
|
20240923,125200,163553320,3690,3690,3690,3690,0
|
|
20240923,125100,163553320,3690,3690,3690,3690,1
|
|
20240923,125000,163549630,3690,3690,3690,3690,1
|
|
20240923,124900,163545940,3685,3685,3685,3685,0
|
|
20240923,124800,163545940,3685,3685,3685,3685,0
|
|
20240923,124700,163545940,3685,3685,3685,3685,1000
|
|
20240923,124600,159860940,3685,3685,3685,3685,0
|
|
20240923,124500,159860940,3685,3685,3685,3685,10
|
|
20240923,124400,159824090,3680,3680,3680,3680,0
|
|
20240923,124300,159824090,3680,3680,3680,3680,795
|
|
20240923,124200,156898490,3685,3685,3685,3685,0
|
|
20240923,124100,156898490,3685,3685,3685,3685,0
|
|
20240923,124000,156898490,3685,3685,3685,3685,0
|
|
20240923,123900,156898490,3685,3685,3685,3685,0
|
|
20240923,123800,156898490,3685,3685,3685,3685,0
|
|
20240923,123700,156898490,3685,3685,3685,3685,510
|
|
20240923,123600,155019140,3680,3680,3680,3680,9
|
|
20240923,123500,154986020,3685,3685,3685,3685,152
|
|
20240923,123400,154425900,3685,3685,3685,3685,505
|
|
20240923,123300,152564975,3695,3690,3695,3685,7
|
|
20240923,123200,152539130,3700,3700,3700,3700,0
|
|
20240923,123100,152539130,3700,3700,3700,3700,0
|
|
20240923,123000,152539130,3700,3700,3700,3700,0
|
|
20240923,122900,152539130,3700,3700,3700,3700,0
|
|
20240923,122800,152539130,3700,3700,3700,3700,4
|
|
20240923,122700,152524330,3700,3695,3700,3695,1606
|
|
20240923,122600,146590140,3695,3685,3695,3685,186
|
|
20240923,122500,145904090,3690,3690,3690,3690,0
|
|
20240923,122400,145904090,3690,3690,3690,3690,0
|
|
20240923,122300,145904090,3690,3690,3690,3690,0
|
|
20240923,122200,145904090,3690,3690,3690,3690,0
|
|
20240923,122100,145904090,3690,3690,3690,3690,0
|
|
20240923,122000,145904090,3690,3690,3690,3690,81
|
|
20240923,121900,145605200,3680,3680,3680,3680,0
|
|
20240923,121800,145605200,3680,3680,3680,3680,10
|
|
20240923,121700,145568400,3680,3680,3680,3680,1412
|
|
20240923,121600,140372240,3685,3685,3685,3685,0
|
|
20240923,121500,140372240,3685,3685,3685,3685,480
|
|
20240923,121400,138603440,3680,3680,3680,3680,1
|
|
20240923,121300,138599760,3680,3680,3680,3680,0
|
|
20240923,121200,138599760,3680,3680,3680,3680,0
|
|
20240923,121100,138599760,3680,3680,3680,3680,0
|
|
20240923,121000,138599760,3680,3680,3680,3680,0
|
|
20240923,120900,138599760,3680,3680,3680,3680,0
|
|
20240923,120800,138599760,3680,3680,3680,3680,0
|
|
20240923,120700,138599760,3680,3680,3680,3680,0
|
|
20240923,120600,138599760,3680,3680,3680,3680,10
|
|
20240923,120500,138562960,3680,3680,3680,3680,0
|
|
20240923,120400,138562960,3680,3680,3680,3680,0
|
|
20240923,120300,138562960,3680,3680,3680,3680,0
|
|
20240923,120200,138562960,3680,3680,3680,3680,655
|
|
20240923,120100,136152560,3680,3675,3680,3670,945
|
|
20240923,120000,132682290,3680,3685,3685,3680,3415
|
|
20240923,115900,120103060,3695,3695,3695,3695,0
|
|
20240923,115800,120103060,3695,3695,3695,3695,0
|
|
20240923,115700,120103060,3695,3695,3695,3695,0
|
|
20240923,115600,120103060,3695,3690,3695,3690,846
|
|
20240923,115500,116981315,3695,3690,3695,3690,11
|
|
20240923,115400,116940720,3695,3690,3695,3690,3
|
|
20240923,115300,116929640,3690,3695,3695,3690,18
|
|
20240923,115200,116863180,3695,3695,3695,3695,3
|
|
20240923,115100,116852095,3690,3690,3690,3690,0
|
|
20240923,115000,116852095,3690,3690,3690,3690,0
|
|
20240923,114900,116852095,3690,3690,3690,3690,0
|
|
20240923,114800,116852095,3690,3690,3690,3690,1
|
|
20240923,114700,116848405,3690,3690,3690,3690,0
|
|
20240923,114600,116848405,3690,3695,3695,3690,510
|
|
20240923,114500,114964005,3690,3690,3690,3690,436
|
|
20240923,114400,113355165,3685,3685,3685,3685,36
|
|
20240923,114300,113222505,3685,3685,3685,3685,0
|
|
20240923,114200,113222505,3685,3690,3690,3685,2013
|
|
20240923,114100,105804535,3685,3685,3685,3685,548
|
|
20240923,114000,103785155,3690,3690,3690,3690,15
|
|
20240923,113900,103729805,3695,3690,3695,3690,7
|
|
20240923,113800,103703950,3690,3690,3690,3690,52
|
|
20240923,113700,103512070,3685,3685,3685,3685,1
|
|
20240923,113600,103508385,3685,3685,3685,3685,20
|
|
20240923,113500,103434685,3685,3685,3685,3685,10
|
|
20240923,113400,103397835,3690,3690,3690,3690,20
|
|
20240923,113300,103324035,3690,3690,3690,3690,10
|
|
20240923,113200,103287135,3690,3690,3690,3690,549
|
|
20240923,113100,101261325,3690,3690,3690,3690,0
|
|
20240923,113000,101261325,3690,3690,3690,3690,200
|
|
20240923,112900,100523325,3690,3690,3690,3690,400
|
|
20240923,112800,99047325,3690,3690,3690,3690,5
|
|
20240923,112700,99028875,3690,3690,3690,3690,0
|
|
20240923,112600,99028875,3690,3690,3690,3690,10
|
|
20240923,112500,98991975,3695,3695,3695,3695,1
|
|
20240923,112400,98988280,3695,3695,3695,3695,2
|
|
20240923,112300,98980890,3695,3695,3695,3690,6
|
|
20240923,112200,98958730,3695,3695,3700,3695,36
|
|
20240923,112100,98825660,3695,3695,3695,3695,0
|
|
20240923,112000,98825660,3695,3690,3695,3690,245
|
|
20240923,111900,97920405,3690,3685,3690,3685,23
|
|
20240923,111800,97835585,3685,3685,3690,3685,128
|
|
20240923,111700,97363310,3680,3680,3680,3680,0
|
|
20240923,111600,97363310,3680,3680,3680,3680,0
|
|
20240923,111500,97363310,3680,3680,3680,3680,0
|
|
20240923,111400,97363310,3680,3680,3680,3680,0
|
|
20240923,111300,97363310,3680,3680,3680,3680,0
|
|
20240923,111200,97363310,3680,3680,3680,3680,0
|
|
20240923,111100,97363310,3680,3680,3680,3680,202
|
|
20240923,111000,96619950,3680,3680,3680,3680,0
|
|
20240923,110900,96619950,3680,3680,3680,3680,153
|
|
20240923,110800,96056910,3685,3685,3685,3685,2
|
|
20240923,110700,96049540,3685,3685,3685,3685,411
|
|
20240923,110600,94535005,3685,3685,3685,3685,0
|
|
20240923,110500,94535005,3685,3685,3685,3685,38
|
|
20240923,110400,94394975,3685,3685,3685,3685,82
|
|
20240923,110300,94092805,3685,3680,3685,3680,20
|
|
20240923,110200,94019155,3680,3680,3680,3680,0
|
|
20240923,110100,94019155,3680,3680,3680,3680,0
|
|
20240923,110000,94019155,3680,3680,3680,3680,0
|
|
20240923,105900,94019155,3680,3680,3680,3680,0
|
|
20240923,105800,94019155,3680,3680,3680,3680,300
|
|
20240923,105700,92915155,3685,3685,3685,3685,478
|
|
20240923,105600,91153725,3680,3680,3680,3680,2
|
|
20240923,105500,91146365,3685,3685,3685,3685,0
|
|
20240923,105400,91146365,3685,3685,3685,3685,6
|
|
20240923,105300,91124255,3690,3690,3690,3690,10
|
|
20240923,105200,91087355,3680,3680,3680,3680,0
|
|
20240923,105100,91087355,3680,3685,3685,3680,11
|
|
20240923,105000,91046825,3695,3695,3695,3695,0
|
|
20240923,104900,91046825,3695,3695,3695,3695,0
|
|
20240923,104800,91046825,3695,3695,3695,3695,0
|
|
20240923,104700,91046825,3695,3695,3695,3695,0
|
|
20240923,104600,91046825,3695,3695,3695,3695,0
|
|
20240923,104500,91046825,3695,3695,3695,3695,0
|
|
20240923,104400,91046825,3695,3695,3695,3695,200
|
|
20240923,104300,90307825,3695,3695,3695,3695,74
|
|
20240923,104200,90034395,3695,3695,3695,3695,0
|
|
20240923,104100,90034395,3695,3695,3695,3695,0
|
|
20240923,104000,90034395,3695,3690,3695,3690,38
|
|
20240923,103900,89894035,3685,3685,3685,3685,10
|
|
20240923,103800,89857185,3675,3675,3675,3675,62
|
|
20240923,103700,89629335,3695,3695,3695,3695,0
|
|
20240923,103600,89629335,3695,3695,3695,3695,10
|
|
20240923,103500,89592385,3695,3695,3695,3695,0
|
|
20240923,103400,89592385,3695,3695,3695,3695,400
|
|
20240923,103300,88114385,3690,3690,3690,3690,0
|
|
20240923,103200,88114385,3690,3690,3690,3690,2
|
|
20240923,103100,88107005,3690,3690,3690,3690,274
|
|
20240923,103000,87095945,3690,3690,3690,3690,0
|
|
20240923,102900,87095945,3690,3680,3690,3675,111
|
|
20240923,102800,86687955,3695,3695,3695,3695,0
|
|
20240923,102700,86687955,3695,3695,3695,3695,0
|
|
20240923,102600,86687955,3695,3690,3695,3690,1203
|
|
20240923,102500,82242880,3695,3690,3695,3690,110
|
|
20240923,102400,81836930,3690,3690,3690,3690,628
|
|
20240923,102300,79519610,3690,3685,3690,3685,17
|
|
20240923,102200,79456930,3685,3685,3685,3685,0
|
|
20240923,102100,79456930,3685,3685,3685,3685,580
|
|
20240923,102000,77319630,3680,3680,3680,3680,10
|
|
20240923,101900,77282830,3675,3675,3675,3675,0
|
|
20240923,101800,77282830,3675,3675,3675,3675,44
|
|
20240923,101700,77121130,3685,3685,3685,3680,504
|
|
20240923,101600,75264890,3685,3685,3685,3685,151
|
|
20240923,101500,74708455,3685,3685,3685,3685,4
|
|
20240923,101400,74693715,3685,3685,3685,3685,0
|
|
20240923,101300,74693715,3685,3685,3685,3685,0
|
|
20240923,101200,74693715,3685,3685,3685,3685,100
|
|
20240923,101100,74325215,3685,3685,3685,3685,0
|
|
20240923,101000,74325215,3685,3680,3685,3680,129
|
|
20240923,100900,73850490,3680,3680,3680,3680,0
|
|
20240923,100800,73850490,3680,3680,3680,3680,0
|
|
20240923,100700,73850490,3680,3680,3680,3680,1
|
|
20240923,100600,73846810,3675,3675,3675,3675,10
|
|
20240923,100500,73810060,3670,3670,3670,3670,10
|
|
20240923,100400,73773360,3685,3685,3685,3685,0
|
|
20240923,100300,73773360,3685,3680,3685,3680,171
|
|
20240923,100200,73143565,3680,3680,3680,3680,15
|
|
20240923,100100,73088365,3680,3680,3680,3680,1
|
|
20240923,100000,73084685,3680,3680,3680,3680,0
|
|
20240923,095900,73084685,3680,3680,3680,3680,2
|
|
20240923,095800,73077325,3675,3670,3675,3670,398
|
|
20240923,095700,71614725,3665,3665,3665,3665,10
|
|
20240923,095600,71578075,3665,3665,3665,3665,50
|
|
20240923,095500,71394825,3665,3665,3665,3665,0
|
|
20240923,095400,71394825,3665,3665,3665,3665,10
|
|
20240923,095300,71358175,3660,3660,3660,3660,92
|
|
20240923,095200,71021455,3660,3660,3660,3660,10
|
|
20240923,095100,70984855,3660,3660,3660,3660,0
|
|
20240923,095000,70984855,3660,3660,3660,3660,82
|
|
20240923,094900,70684735,3680,3660,3680,3660,265
|
|
20240923,094800,69713695,3680,3675,3680,3675,6
|
|
20240923,094700,69691635,3675,3680,3680,3675,994
|
|
20240923,094600,66038185,3680,3680,3680,3680,12
|
|
20240923,094500,65994025,3680,3675,3680,3675,227
|
|
20240923,094400,65158915,3675,3670,3680,3670,313
|
|
20240923,094300,64009315,3675,3660,3675,3660,4214
|
|
20240923,094200,48547550,3655,3660,3660,3655,20
|
|
20240923,094100,48474425,3660,3660,3660,3660,1
|
|
20240923,094000,48470765,3660,3660,3660,3660,0
|
|
20240923,093900,48470765,3660,3660,3660,3660,1
|
|
20240923,093800,48467105,3660,3660,3660,3660,4
|
|
20240923,093700,48452465,3660,3660,3660,3660,3
|
|
20240923,093600,48441485,3660,3660,3660,3660,2
|
|
20240923,093500,48434165,3660,3655,3660,3655,181
|
|
20240923,093400,47772605,3650,3655,3655,3650,65
|
|
20240923,093300,47535240,3655,3655,3655,3655,2
|
|
20240923,093200,47527930,3655,3655,3655,3655,4
|
|
20240923,093100,47513310,3655,3655,3655,3655,1
|
|
20240923,093000,47509655,3650,3650,3650,3650,1365
|
|
20240923,092900,42527405,3655,3655,3655,3655,28
|
|
20240923,092800,42425065,3655,3650,3655,3650,306
|
|
20240923,092700,41308155,3645,3645,3645,3645,154
|
|
20240923,092600,40746825,3645,3645,3645,3645,190
|
|
20240923,092500,40054275,3645,3645,3645,3645,2
|
|
20240923,092400,40046985,3625,3640,3640,3625,1774
|
|
20240923,092300,33606115,3635,3635,3635,3635,10
|
|
20240923,092200,33569765,3630,3625,3630,3625,45
|
|
20240923,092100,33406450,3625,3625,3625,3625,70
|
|
20240923,092000,33152700,3625,3625,3625,3625,0
|
|
20240923,091900,33152700,3625,3625,3625,3625,1
|
|
20240923,091800,33149075,3630,3630,3630,3630,1
|
|
20240923,091700,33145445,3630,3630,3630,3630,0
|
|
20240923,091600,33145445,3630,3630,3630,3630,0
|
|
20240923,091500,33145445,3630,3610,3630,3610,114
|
|
20240923,091400,32733865,3615,3615,3615,3615,12
|
|
20240923,091300,32690485,3625,3625,3625,3625,648
|
|
20240923,091200,30341485,3620,3620,3620,3620,0
|
|
20240923,091100,30341485,3620,3620,3620,3620,2
|
|
20240923,091000,30334245,3625,3605,3625,3605,402
|
|
20240923,090900,28883985,3605,3605,3605,3605,157
|
|
20240923,090800,28318000,3600,3625,3625,3600,702
|
|
20240923,090700,25790750,3595,3615,3620,3595,817
|
|
20240923,090600,22848140,3615,3625,3625,3615,719
|
|
20240923,090500,20243855,3630,3640,3640,3630,637
|
|
20240923,090400,17930245,3630,3645,3645,3630,548
|
|
20240923,090300,15937325,3650,3655,3655,3650,108
|
|
20240923,090200,15542740,3660,3660,3660,3660,0
|
|
20240923,090100,15542740,3660,3660,3660,3660,59
|
|
20240923,090000,15326800,3660,3670,3675,3660,4183
|