653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195000,28555110,4265,4265,4265,4265,781
|
|
20240902,194900,28555110,4265,4265,4265,4265,0
|
|
20240902,194800,28555110,4265,4265,4265,4265,0
|
|
20240902,194700,28555110,4265,4265,4265,4265,0
|
|
20240902,194600,28555110,4265,4265,4265,4265,0
|
|
20240902,194500,28555110,4265,4265,4265,4265,0
|
|
20240902,194400,28555110,4265,4265,4265,4265,0
|
|
20240902,194300,28555110,4265,4265,4265,4265,0
|
|
20240902,194200,28555110,4265,4265,4265,4265,0
|
|
20240902,194100,28555110,4265,4265,4265,4265,0
|
|
20240902,194000,28555110,4265,4265,4265,4265,0
|
|
20240902,193900,28555110,4265,4265,4265,4265,0
|
|
20240902,193800,28555110,4265,4265,4265,4265,0
|
|
20240902,193700,28555110,4265,4265,4265,4265,0
|
|
20240902,193600,28555110,4265,4265,4265,4265,0
|
|
20240902,193500,28555110,4265,4265,4265,4265,0
|
|
20240902,193400,28555110,4265,4265,4265,4265,0
|
|
20240902,193300,28555110,4265,4265,4265,4265,0
|
|
20240902,193200,28555110,4265,4265,4265,4265,0
|
|
20240902,193100,28555110,4265,4265,4265,4265,0
|
|
20240902,193000,28555110,4265,4265,4265,4265,0
|
|
20240902,192900,28555110,4265,4265,4265,4265,0
|
|
20240902,192800,28555110,4265,4265,4265,4265,0
|
|
20240902,192700,28555110,4265,4265,4265,4265,0
|
|
20240902,192600,28555110,4265,4265,4265,4265,0
|
|
20240902,192500,28555110,4265,4265,4265,4265,0
|
|
20240902,192400,28555110,4265,4265,4265,4265,0
|
|
20240902,192300,28555110,4265,4265,4265,4265,0
|
|
20240902,192200,28555110,4265,4265,4265,4265,0
|
|
20240902,192100,28555110,4265,4265,4265,4265,0
|
|
20240902,192000,28555110,4265,4265,4265,4265,781
|
|
20240902,191900,28555110,4265,4265,4265,4265,0
|
|
20240902,191800,28555110,4265,4265,4265,4265,0
|
|
20240902,191700,28555110,4265,4265,4265,4265,0
|
|
20240902,191600,28555110,4265,4265,4265,4265,0
|
|
20240902,191500,28555110,4265,4265,4265,4265,0
|
|
20240902,191400,28555110,4265,4265,4265,4265,0
|
|
20240902,191300,28555110,4265,4265,4265,4265,0
|
|
20240902,191200,28555110,4265,4265,4265,4265,0
|
|
20240902,191100,28555110,4265,4265,4265,4265,0
|
|
20240902,191000,28555110,4265,4265,4265,4265,0
|
|
20240902,190900,28555110,4265,4265,4265,4265,0
|
|
20240902,190800,28555110,4265,4265,4265,4265,0
|
|
20240902,190700,28555110,4265,4265,4265,4265,0
|
|
20240902,190600,28555110,4265,4265,4265,4265,0
|
|
20240902,190500,28555110,4265,4265,4265,4265,0
|
|
20240902,190400,28555110,4265,4265,4265,4265,0
|
|
20240902,190300,28555110,4265,4265,4265,4265,0
|
|
20240902,190200,28555110,4265,4265,4265,4265,0
|
|
20240902,190100,28555110,4265,4265,4265,4265,0
|
|
20240902,190000,28555110,4265,4265,4265,4265,0
|
|
20240902,185900,28555110,4265,4265,4265,4265,0
|
|
20240902,185800,28555110,4265,4265,4265,4265,0
|
|
20240902,185700,28555110,4265,4265,4265,4265,0
|
|
20240902,185600,28555110,4265,4265,4265,4265,0
|
|
20240902,185500,28555110,4265,4265,4265,4265,0
|
|
20240902,185400,28555110,4265,4265,4265,4265,0
|
|
20240902,185300,28555110,4265,4265,4265,4265,0
|
|
20240902,185200,28555110,4265,4265,4265,4265,0
|
|
20240902,185100,28555110,4265,4265,4265,4265,0
|
|
20240902,185000,28555110,4265,4265,4265,4265,781
|
|
20240902,184900,28555110,4265,4265,4265,4265,0
|
|
20240902,184800,28555110,4265,4265,4265,4265,0
|
|
20240902,184700,28555110,4265,4265,4265,4265,0
|
|
20240902,184600,28555110,4265,4265,4265,4265,0
|
|
20240902,184500,28555110,4265,4265,4265,4265,0
|
|
20240902,184400,28555110,4265,4265,4265,4265,0
|
|
20240902,184300,28555110,4265,4265,4265,4265,0
|
|
20240902,184200,28555110,4265,4265,4265,4265,0
|
|
20240902,184100,28555110,4265,4265,4265,4265,0
|
|
20240902,184000,28555110,4265,4265,4265,4265,0
|
|
20240902,183900,28555110,4265,4265,4265,4265,0
|
|
20240902,183800,28555110,4265,4265,4265,4265,0
|
|
20240902,183700,28555110,4265,4265,4265,4265,0
|
|
20240902,183600,28555110,4265,4265,4265,4265,0
|
|
20240902,183500,28555110,4265,4265,4265,4265,0
|
|
20240902,183400,28555110,4265,4265,4265,4265,0
|
|
20240902,183300,28555110,4265,4265,4265,4265,0
|
|
20240902,183200,28555110,4265,4265,4265,4265,0
|
|
20240902,183100,28555110,4265,4265,4265,4265,0
|
|
20240902,183000,28555110,4265,4265,4265,4265,0
|
|
20240902,182900,28555110,4265,4265,4265,4265,0
|
|
20240902,182800,28555110,4265,4265,4265,4265,0
|
|
20240902,182700,28555110,4265,4265,4265,4265,0
|
|
20240902,182600,28555110,4265,4265,4265,4265,0
|
|
20240902,182500,28555110,4265,4265,4265,4265,0
|
|
20240902,182400,28555110,4265,4265,4265,4265,0
|
|
20240902,182300,28555110,4265,4265,4265,4265,0
|
|
20240902,182200,28555110,4265,4265,4265,4265,0
|
|
20240902,182100,28555110,4265,4265,4265,4265,0
|
|
20240902,182000,28555110,4265,4265,4265,4265,781
|
|
20240902,181900,28555110,4265,4265,4265,4265,0
|
|
20240902,181800,28555110,4265,4265,4265,4265,0
|
|
20240902,181700,28555110,4265,4265,4265,4265,0
|
|
20240902,181600,28555110,4265,4265,4265,4265,0
|
|
20240902,181500,28555110,4265,4265,4265,4265,0
|
|
20240902,181400,28555110,4265,4265,4265,4265,0
|
|
20240902,181300,28555110,4265,4265,4265,4265,0
|
|
20240902,181200,28555110,4265,4265,4265,4265,0
|
|
20240902,181100,28555110,4265,4265,4265,4265,0
|
|
20240902,181000,28555110,4265,4265,4265,4265,0
|
|
20240902,180900,28555110,4265,4265,4265,4265,0
|
|
20240902,180800,28555110,4265,4265,4265,4265,0
|
|
20240902,180700,28555110,4265,4265,4265,4265,0
|
|
20240902,180600,28555110,4265,4265,4265,4265,0
|
|
20240902,180500,28555110,4265,4265,4265,4265,0
|
|
20240902,180400,28555110,4265,4265,4265,4265,0
|
|
20240902,180300,28555110,4265,4265,4265,4265,0
|
|
20240902,180200,28555110,4265,4265,4265,4265,0
|
|
20240902,180100,28555110,4265,4265,4265,4265,0
|
|
20240902,180000,28555110,4265,4265,4265,4265,0
|
|
20240902,175900,28555110,4265,4265,4265,4265,0
|
|
20240902,175800,28555110,4265,4265,4265,4265,0
|
|
20240902,175700,28555110,4265,4265,4265,4265,0
|
|
20240902,175600,28555110,4265,4265,4265,4265,0
|
|
20240902,175500,28555110,4265,4265,4265,4265,0
|
|
20240902,175400,28555110,4265,4265,4265,4265,0
|
|
20240902,175300,28555110,4265,4265,4265,4265,0
|
|
20240902,175200,28555110,4265,4265,4265,4265,0
|
|
20240902,175100,28555110,4265,4265,4265,4265,0
|
|
20240902,175000,28555110,4265,4265,4265,4265,781
|
|
20240902,174900,28555110,4265,4265,4265,4265,0
|
|
20240902,174800,28555110,4265,4265,4265,4265,0
|
|
20240902,174700,28555110,4265,4265,4265,4265,0
|
|
20240902,174600,28555110,4265,4265,4265,4265,0
|
|
20240902,174500,28555110,4265,4265,4265,4265,0
|
|
20240902,174400,28555110,4265,4265,4265,4265,0
|
|
20240902,174300,28555110,4265,4265,4265,4265,0
|
|
20240902,174200,28555110,4265,4265,4265,4265,0
|
|
20240902,174100,28555110,4265,4265,4265,4265,0
|
|
20240902,174000,28555110,4265,4265,4265,4265,0
|
|
20240902,173900,28555110,4265,4265,4265,4265,0
|
|
20240902,173800,28555110,4265,4265,4265,4265,0
|
|
20240902,173700,28555110,4265,4265,4265,4265,0
|
|
20240902,173600,28555110,4265,4265,4265,4265,0
|
|
20240902,173500,28555110,4265,4265,4265,4265,0
|
|
20240902,173400,28555110,4265,4265,4265,4265,0
|
|
20240902,173300,28555110,4265,4265,4265,4265,0
|
|
20240902,173200,28555110,4265,4265,4265,4265,0
|
|
20240902,173100,28555110,4265,4265,4265,4265,0
|
|
20240902,173000,28555110,4265,4265,4265,4265,0
|
|
20240902,172900,28555110,4265,4265,4265,4265,0
|
|
20240902,172800,28555110,4265,4265,4265,4265,0
|
|
20240902,172700,28555110,4265,4265,4265,4265,0
|
|
20240902,172600,28555110,4265,4265,4265,4265,0
|
|
20240902,172500,28555110,4265,4265,4265,4265,0
|
|
20240902,172400,28555110,4265,4265,4265,4265,0
|
|
20240902,172300,28555110,4265,4265,4265,4265,0
|
|
20240902,172200,28555110,4265,4265,4265,4265,0
|
|
20240902,172100,28555110,4265,4265,4265,4265,0
|
|
20240902,172000,28555110,4265,4265,4265,4265,781
|
|
20240902,171900,28555110,4265,4265,4265,4265,0
|
|
20240902,171800,28555110,4265,4265,4265,4265,0
|
|
20240902,171700,28555110,4265,4265,4265,4265,0
|
|
20240902,171600,28555110,4265,4265,4265,4265,0
|
|
20240902,171500,28555110,4265,4265,4265,4265,0
|
|
20240902,171400,28555110,4265,4265,4265,4265,0
|
|
20240902,171300,28555110,4265,4265,4265,4265,0
|
|
20240902,171200,28555110,4265,4265,4265,4265,0
|
|
20240902,171100,28555110,4265,4265,4265,4265,0
|
|
20240902,171000,28555110,4265,4265,4265,4265,0
|
|
20240902,170900,28555110,4265,4265,4265,4265,0
|
|
20240902,170800,28555110,4265,4265,4265,4265,0
|
|
20240902,170700,28555110,4265,4265,4265,4265,0
|
|
20240902,170600,28555110,4265,4265,4265,4265,0
|
|
20240902,170500,28555110,4265,4265,4265,4265,0
|
|
20240902,170400,28555110,4265,4265,4265,4265,0
|
|
20240902,170300,28555110,4265,4265,4265,4265,0
|
|
20240902,170200,28555110,4265,4265,4265,4265,0
|
|
20240902,170100,28555110,4265,4265,4265,4265,0
|
|
20240902,170000,28555110,4265,4265,4265,4265,0
|
|
20240902,165900,28555110,4265,4265,4265,4265,0
|
|
20240902,165800,28555110,4265,4265,4265,4265,0
|
|
20240902,165700,28555110,4265,4265,4265,4265,0
|
|
20240902,165600,28555110,4265,4265,4265,4265,0
|
|
20240902,165500,28555110,4265,4265,4265,4265,0
|
|
20240902,165400,28555110,4265,4265,4265,4265,0
|
|
20240902,165300,28555110,4265,4265,4265,4265,0
|
|
20240902,165200,28555110,4265,4265,4265,4265,0
|
|
20240902,165100,28555110,4265,4265,4265,4265,0
|
|
20240902,165000,28555110,4265,4265,4265,4265,781
|
|
20240902,164900,28555110,4265,4265,4265,4265,0
|
|
20240902,164800,28555110,4265,4265,4265,4265,0
|
|
20240902,164700,28555110,4265,4265,4265,4265,0
|
|
20240902,164600,28555110,4265,4265,4265,4265,0
|
|
20240902,164500,28555110,4265,4265,4265,4265,0
|
|
20240902,164400,28555110,4265,4265,4265,4265,0
|
|
20240902,164300,28555110,4265,4265,4265,4265,0
|
|
20240902,164200,28555110,4265,4265,4265,4265,0
|
|
20240902,164100,28555110,4265,4265,4265,4265,0
|
|
20240902,164000,28555110,4265,4265,4265,4265,0
|
|
20240902,163900,28555110,4265,4265,4265,4265,0
|
|
20240902,163800,28555110,4265,4265,4265,4265,0
|
|
20240902,163700,28555110,4265,4265,4265,4265,0
|
|
20240902,163600,28555110,4265,4265,4265,4265,0
|
|
20240902,163500,28555110,4265,4265,4265,4265,0
|
|
20240902,163400,28555110,4265,4265,4265,4265,0
|
|
20240902,163300,28555110,4265,4265,4265,4265,0
|
|
20240902,163200,28555110,4265,4265,4265,4265,0
|
|
20240902,163100,28555110,4265,4265,4265,4265,0
|
|
20240902,163000,28555110,4265,4265,4265,4265,0
|
|
20240902,162900,28555110,4265,4265,4265,4265,0
|
|
20240902,162800,28555110,4265,4265,4265,4265,0
|
|
20240902,162700,28555110,4265,4265,4265,4265,0
|
|
20240902,162600,28555110,4265,4265,4265,4265,0
|
|
20240902,162500,28555110,4265,4265,4265,4265,0
|
|
20240902,162400,28555110,4265,4265,4265,4265,0
|
|
20240902,162300,28555110,4265,4265,4265,4265,0
|
|
20240902,162200,28555110,4265,4265,4265,4265,0
|
|
20240902,162100,28555110,4265,4265,4265,4265,0
|
|
20240902,162000,28555110,4265,4265,4265,4265,781
|
|
20240902,161900,28555110,4265,4265,4265,4265,0
|
|
20240902,161800,28555110,4265,4265,4265,4265,0
|
|
20240902,161700,28555110,4265,4265,4265,4265,0
|
|
20240902,161600,28555110,4265,4265,4265,4265,0
|
|
20240902,161500,28555110,4265,4265,4265,4265,0
|
|
20240902,161400,28555110,4265,4265,4265,4265,0
|
|
20240902,161300,28555110,4265,4265,4265,4265,0
|
|
20240902,161200,28555110,4265,4265,4265,4265,0
|
|
20240902,161100,28555110,4265,4265,4265,4265,0
|
|
20240902,161000,28555110,4265,4265,4265,4265,0
|
|
20240902,160900,28555110,4265,4265,4265,4265,0
|
|
20240902,160800,28555110,4265,4265,4265,4265,0
|
|
20240902,160700,28555110,4265,4265,4265,4265,0
|
|
20240902,160600,28555110,4265,4265,4265,4265,0
|
|
20240902,160500,28555110,4265,4265,4265,4265,0
|
|
20240902,160400,28555110,4265,4265,4265,4265,0
|
|
20240902,160300,28555110,4265,4265,4265,4265,0
|
|
20240902,160200,28555110,4265,4265,4265,4265,0
|
|
20240902,160100,28555110,4265,4265,4265,4265,0
|
|
20240902,160000,28555110,4265,4265,4265,4265,0
|
|
20240902,155900,28555110,4265,4265,4265,4265,0
|
|
20240902,155800,28555110,4265,4265,4265,4265,0
|
|
20240902,155700,28555110,4265,4265,4265,4265,0
|
|
20240902,155600,28555110,4265,4265,4265,4265,0
|
|
20240902,155500,28555110,4265,4265,4265,4265,0
|
|
20240902,155400,28555110,4265,4265,4265,4265,0
|
|
20240902,155300,28555110,4265,4265,4265,4265,0
|
|
20240902,155200,28555110,4265,4265,4265,4265,0
|
|
20240902,155100,28555110,4265,4265,4265,4265,0
|
|
20240902,155000,28555110,4265,4265,4265,4265,781
|
|
20240902,154900,28555110,4265,4265,4265,4265,0
|
|
20240902,154800,28555110,4265,4265,4265,4265,0
|
|
20240902,154700,28555110,4265,4265,4265,4265,0
|
|
20240902,154600,28555110,4265,4265,4265,4265,0
|
|
20240902,154500,28555110,4265,4265,4265,4265,0
|
|
20240902,154400,28555110,4265,4265,4265,4265,0
|
|
20240902,154300,28555110,4265,4265,4265,4265,0
|
|
20240902,154200,28555110,4265,4265,4265,4265,0
|
|
20240902,154100,28555110,4265,4265,4265,4265,0
|
|
20240902,154000,28555110,4265,4265,4265,4265,0
|
|
20240902,153900,28555110,4265,4265,4265,4265,0
|
|
20240902,153800,28555110,4265,4265,4265,4265,0
|
|
20240902,153700,28555110,4265,4265,4265,4265,0
|
|
20240902,153600,28555110,4265,4265,4265,4265,0
|
|
20240902,153500,28555110,4265,4265,4265,4265,0
|
|
20240902,153400,28555110,4265,4265,4265,4265,0
|
|
20240902,153300,28555110,4265,4265,4265,4265,0
|
|
20240902,153200,28555110,4265,4265,4265,4265,0
|
|
20240902,153100,28555110,4265,4265,4265,4265,0
|
|
20240902,153000,28555110,4265,4265,4265,4265,781
|
|
20240902,152900,25224145,4250,4250,4250,4250,0
|
|
20240902,152800,25224145,4250,4250,4250,4250,0
|
|
20240902,152700,25224145,4250,4250,4250,4250,0
|
|
20240902,152600,25224145,4250,4250,4250,4250,0
|
|
20240902,152500,25224145,4250,4250,4250,4250,0
|
|
20240902,152400,25224145,4250,4250,4250,4250,0
|
|
20240902,152300,25224145,4250,4250,4250,4250,0
|
|
20240902,152200,25224145,4250,4250,4250,4250,0
|
|
20240902,152100,25224145,4250,4250,4250,4250,0
|
|
20240902,152000,25224145,4250,4250,4250,4250,0
|
|
20240902,151900,25224145,4250,4250,4250,4250,0
|
|
20240902,151800,25224145,4250,4250,4250,4250,0
|
|
20240902,151700,25224145,4250,4250,4250,4250,0
|
|
20240902,151600,25224145,4250,4250,4250,4250,0
|
|
20240902,151500,25224145,4250,4250,4250,4250,0
|
|
20240902,151400,25224145,4250,4250,4250,4250,0
|
|
20240902,151300,25224145,4250,4250,4250,4250,1
|
|
20240902,151200,25219895,4245,4245,4245,4245,5
|
|
20240902,151100,25198670,4245,4245,4245,4245,0
|
|
20240902,151000,25198670,4245,4245,4245,4245,0
|
|
20240902,150900,25198670,4245,4245,4245,4245,0
|
|
20240902,150800,25198670,4245,4245,4245,4245,0
|
|
20240902,150700,25198670,4245,4245,4245,4245,0
|
|
20240902,150600,25198670,4245,4245,4245,4245,0
|
|
20240902,150500,25198670,4245,4245,4245,4245,5
|
|
20240902,150400,25177445,4245,4245,4245,4245,0
|
|
20240902,150300,25177445,4245,4245,4245,4245,0
|
|
20240902,150200,25177445,4245,4245,4245,4245,0
|
|
20240902,150100,25177445,4245,4245,4245,4245,0
|
|
20240902,150000,25177445,4245,4245,4245,4245,0
|
|
20240902,145900,25177445,4245,4245,4245,4245,0
|
|
20240902,145800,25177445,4245,4245,4245,4245,0
|
|
20240902,145700,25177445,4245,4245,4245,4245,0
|
|
20240902,145600,25177445,4245,4245,4245,4245,0
|
|
20240902,145500,25177445,4245,4245,4245,4245,0
|
|
20240902,145400,25177445,4245,4245,4245,4245,0
|
|
20240902,145300,25177445,4245,4245,4245,4245,0
|
|
20240902,145200,25177445,4245,4245,4245,4245,0
|
|
20240902,145100,25177445,4245,4245,4245,4245,0
|
|
20240902,145000,25177445,4245,4245,4245,4245,0
|
|
20240902,144900,25177445,4245,4245,4245,4245,0
|
|
20240902,144800,25177445,4245,4245,4245,4245,0
|
|
20240902,144700,25177445,4245,4245,4245,4245,0
|
|
20240902,144600,25177445,4245,4245,4245,4245,0
|
|
20240902,144500,25177445,4245,4245,4245,4245,0
|
|
20240902,144400,25177445,4245,4245,4245,4245,0
|
|
20240902,144300,25177445,4245,4245,4245,4245,0
|
|
20240902,144200,25177445,4245,4245,4245,4245,0
|
|
20240902,144100,25177445,4245,4245,4245,4245,10
|
|
20240902,144000,25134995,4250,4250,4250,4250,0
|
|
20240902,143900,25134995,4250,4250,4250,4250,248
|
|
20240902,143800,24080995,4250,4250,4250,4250,1
|
|
20240902,143700,24076745,4250,4250,4250,4250,0
|
|
20240902,143600,24076745,4250,4250,4250,4250,1
|
|
20240902,143500,24072495,4250,4250,4250,4250,0
|
|
20240902,143400,24072495,4250,4250,4250,4250,0
|
|
20240902,143300,24072495,4250,4250,4250,4250,0
|
|
20240902,143200,24072495,4250,4250,4250,4250,0
|
|
20240902,143100,24072495,4250,4250,4250,4250,0
|
|
20240902,143000,24072495,4250,4250,4250,4250,1
|
|
20240902,142900,24068245,4250,4250,4250,4250,0
|
|
20240902,142800,24068245,4250,4250,4250,4250,0
|
|
20240902,142700,24068245,4250,4250,4250,4250,0
|
|
20240902,142600,24068245,4250,4250,4250,4250,0
|
|
20240902,142500,24068245,4250,4250,4250,4250,0
|
|
20240902,142400,24068245,4250,4250,4250,4250,0
|
|
20240902,142300,24068245,4250,4250,4250,4250,0
|
|
20240902,142200,24068245,4250,4250,4250,4250,0
|
|
20240902,142100,24068245,4250,4250,4250,4250,0
|
|
20240902,142000,24068245,4250,4250,4250,4250,0
|
|
20240902,141900,24068245,4250,4250,4250,4250,299
|
|
20240902,141800,22797495,4255,4255,4255,4255,0
|
|
20240902,141700,22797495,4255,4255,4255,4255,0
|
|
20240902,141600,22797495,4255,4255,4255,4255,1
|
|
20240902,141500,22793240,4255,4255,4255,4255,0
|
|
20240902,141400,22793240,4255,4255,4255,4255,0
|
|
20240902,141300,22793240,4255,4255,4255,4255,0
|
|
20240902,141200,22793240,4255,4255,4255,4255,0
|
|
20240902,141100,22793240,4255,4255,4255,4255,0
|
|
20240902,141000,22793240,4255,4255,4255,4255,1
|
|
20240902,140900,22788985,4255,4255,4255,4255,0
|
|
20240902,140800,22788985,4255,4255,4255,4255,0
|
|
20240902,140700,22788985,4255,4255,4255,4255,0
|
|
20240902,140600,22788985,4255,4255,4255,4255,0
|
|
20240902,140500,22788985,4255,4255,4255,4255,0
|
|
20240902,140400,22788985,4255,4255,4255,4255,0
|
|
20240902,140300,22788985,4255,4255,4255,4255,94
|
|
20240902,140200,22389015,4260,4260,4260,4260,0
|
|
20240902,140100,22389015,4260,4260,4260,4260,0
|
|
20240902,140000,22389015,4260,4260,4260,4260,135
|
|
20240902,135900,21813915,4265,4265,4265,4265,0
|
|
20240902,135800,21813915,4265,4265,4265,4265,0
|
|
20240902,135700,21813915,4265,4265,4265,4265,0
|
|
20240902,135600,21813915,4265,4265,4265,4265,0
|
|
20240902,135500,21813915,4265,4265,4265,4265,0
|
|
20240902,135400,21813915,4265,4265,4265,4265,0
|
|
20240902,135300,21813915,4265,4265,4265,4265,0
|
|
20240902,135200,21813915,4265,4265,4265,4265,0
|
|
20240902,135100,21813915,4265,4265,4265,4265,0
|
|
20240902,135000,21813915,4265,4265,4265,4265,0
|
|
20240902,134900,21813915,4265,4265,4265,4265,1
|
|
20240902,134800,21809650,4265,4265,4265,4265,0
|
|
20240902,134700,21809650,4265,4265,4265,4265,0
|
|
20240902,134600,21809650,4265,4265,4265,4265,0
|
|
20240902,134500,21809650,4265,4265,4265,4265,0
|
|
20240902,134400,21809650,4265,4265,4265,4265,0
|
|
20240902,134300,21809650,4265,4265,4265,4265,0
|
|
20240902,134200,21809650,4265,4265,4265,4265,0
|
|
20240902,134100,21809650,4265,4265,4265,4265,0
|
|
20240902,134000,21809650,4265,4265,4265,4265,0
|
|
20240902,133900,21809650,4265,4265,4265,4265,0
|
|
20240902,133800,21809650,4265,4265,4265,4265,0
|
|
20240902,133700,21809650,4265,4265,4265,4265,0
|
|
20240902,133600,21809650,4265,4265,4265,4265,0
|
|
20240902,133500,21809650,4265,4265,4265,4265,0
|
|
20240902,133400,21809650,4265,4265,4265,4265,0
|
|
20240902,133300,21809650,4265,4265,4265,4265,0
|
|
20240902,133200,21809650,4265,4265,4265,4265,0
|
|
20240902,133100,21809650,4265,4265,4265,4265,0
|
|
20240902,133000,21809650,4265,4265,4265,4265,0
|
|
20240902,132900,21809650,4265,4265,4265,4265,0
|
|
20240902,132800,21809650,4265,4265,4265,4265,0
|
|
20240902,132700,21809650,4265,4265,4265,4265,0
|
|
20240902,132600,21809650,4265,4265,4265,4265,0
|
|
20240902,132500,21809650,4265,4265,4265,4265,0
|
|
20240902,132400,21809650,4265,4265,4265,4265,153
|
|
20240902,132300,21157105,4280,4280,4280,4280,0
|
|
20240902,132200,21157105,4280,4280,4280,4280,0
|
|
20240902,132100,21157105,4280,4280,4280,4280,0
|
|
20240902,132000,21157105,4280,4280,4280,4280,0
|
|
20240902,131900,21157105,4280,4280,4280,4280,0
|
|
20240902,131800,21157105,4280,4280,4280,4280,0
|
|
20240902,131700,21157105,4280,4280,4280,4280,0
|
|
20240902,131600,21157105,4280,4280,4280,4280,0
|
|
20240902,131500,21157105,4280,4280,4280,4280,0
|
|
20240902,131400,21157105,4280,4280,4280,4280,0
|
|
20240902,131300,21157105,4280,4280,4280,4280,0
|
|
20240902,131200,21157105,4280,4280,4280,4280,0
|
|
20240902,131100,21157105,4280,4280,4280,4280,0
|
|
20240902,131000,21157105,4280,4280,4280,4280,0
|
|
20240902,130900,21157105,4280,4280,4280,4280,0
|
|
20240902,130800,21157105,4280,4280,4280,4280,0
|
|
20240902,130700,21157105,4280,4280,4280,4280,0
|
|
20240902,130600,21157105,4280,4280,4280,4280,0
|
|
20240902,130500,21157105,4280,4280,4280,4280,0
|
|
20240902,130400,21157105,4280,4280,4280,4280,0
|
|
20240902,130300,21157105,4280,4280,4280,4280,0
|
|
20240902,130200,21157105,4280,4280,4280,4280,133
|
|
20240902,130100,20587865,4285,4285,4285,4285,0
|
|
20240902,130000,20587865,4285,4285,4285,4285,0
|
|
20240902,125900,20587865,4285,4285,4285,4285,0
|
|
20240902,125800,20587865,4285,4285,4285,4285,0
|
|
20240902,125700,20587865,4285,4285,4285,4285,0
|
|
20240902,125600,20587865,4285,4285,4285,4285,0
|
|
20240902,125500,20587865,4285,4285,4285,4285,421
|
|
20240902,125400,18783880,4280,4280,4280,4280,0
|
|
20240902,125300,18783880,4280,4280,4280,4280,0
|
|
20240902,125200,18783880,4280,4280,4280,4280,0
|
|
20240902,125100,18783880,4280,4280,4280,4280,0
|
|
20240902,125000,18783880,4280,4280,4280,4280,0
|
|
20240902,124900,18783880,4280,4280,4280,4280,0
|
|
20240902,124800,18783880,4280,4280,4280,4280,0
|
|
20240902,124700,18783880,4280,4280,4280,4280,0
|
|
20240902,124600,18783880,4280,4280,4280,4280,0
|
|
20240902,124500,18783880,4280,4280,4280,4280,0
|
|
20240902,124400,18783880,4280,4280,4280,4280,0
|
|
20240902,124300,18783880,4280,4280,4280,4280,0
|
|
20240902,124200,18783880,4280,4280,4280,4280,0
|
|
20240902,124100,18783880,4280,4280,4280,4280,0
|
|
20240902,124000,18783880,4280,4280,4280,4280,0
|
|
20240902,123900,18783880,4280,4280,4280,4280,0
|
|
20240902,123800,18783880,4280,4280,4280,4280,0
|
|
20240902,123700,18783880,4280,4280,4280,4280,0
|
|
20240902,123600,18783880,4280,4280,4280,4280,0
|
|
20240902,123500,18783880,4280,4280,4280,4280,0
|
|
20240902,123400,18783880,4280,4280,4280,4280,0
|
|
20240902,123300,18783880,4280,4280,4280,4280,0
|
|
20240902,123200,18783880,4280,4280,4280,4280,0
|
|
20240902,123100,18783880,4280,4280,4280,4280,0
|
|
20240902,123000,18783880,4280,4280,4280,4280,0
|
|
20240902,122900,18783880,4280,4280,4280,4280,0
|
|
20240902,122800,18783880,4280,4280,4280,4280,5
|
|
20240902,122700,18762480,4280,4280,4280,4280,0
|
|
20240902,122600,18762480,4280,4280,4280,4280,536
|
|
20240902,122500,16468400,4285,4285,4285,4285,0
|
|
20240902,122400,16468400,4285,4285,4285,4285,0
|
|
20240902,122300,16468400,4285,4285,4285,4285,130
|
|
20240902,122200,15911350,4285,4285,4285,4285,0
|
|
20240902,122100,15911350,4285,4285,4285,4285,0
|
|
20240902,122000,15911350,4285,4285,4285,4285,0
|
|
20240902,121900,15911350,4285,4285,4285,4285,0
|
|
20240902,121800,15911350,4285,4285,4285,4285,0
|
|
20240902,121700,15911350,4285,4285,4285,4285,0
|
|
20240902,121600,15911350,4285,4285,4285,4285,0
|
|
20240902,121500,15911350,4285,4285,4285,4285,0
|
|
20240902,121400,15911350,4285,4285,4285,4285,0
|
|
20240902,121300,15911350,4285,4285,4285,4285,0
|
|
20240902,121200,15911350,4285,4285,4285,4285,0
|
|
20240902,121100,15911350,4285,4285,4285,4285,0
|
|
20240902,121000,15911350,4285,4285,4285,4285,0
|
|
20240902,120900,15911350,4285,4285,4285,4285,0
|
|
20240902,120800,15911350,4285,4285,4285,4285,0
|
|
20240902,120700,15911350,4285,4285,4285,4285,8
|
|
20240902,120600,15877070,4285,4285,4285,4285,0
|
|
20240902,120500,15877070,4285,4285,4285,4285,0
|
|
20240902,120400,15877070,4285,4285,4285,4285,0
|
|
20240902,120300,15877070,4285,4285,4285,4285,0
|
|
20240902,120200,15877070,4285,4285,4285,4285,0
|
|
20240902,120100,15877070,4285,4285,4285,4285,0
|
|
20240902,120000,15877070,4285,4285,4285,4285,0
|
|
20240902,115900,15877070,4285,4285,4285,4285,0
|
|
20240902,115800,15877070,4285,4285,4285,4285,0
|
|
20240902,115700,15877070,4285,4285,4285,4285,0
|
|
20240902,115600,15877070,4285,4285,4285,4285,0
|
|
20240902,115500,15877070,4285,4285,4285,4285,0
|
|
20240902,115400,15877070,4285,4285,4285,4285,0
|
|
20240902,115300,15877070,4285,4285,4285,4285,0
|
|
20240902,115200,15877070,4285,4285,4285,4285,0
|
|
20240902,115100,15877070,4285,4285,4285,4285,0
|
|
20240902,115000,15877070,4285,4285,4285,4285,642
|
|
20240902,114900,13126100,4280,4280,4280,4280,0
|
|
20240902,114800,13126100,4280,4280,4280,4280,0
|
|
20240902,114700,13126100,4280,4280,4280,4280,0
|
|
20240902,114600,13126100,4280,4280,4280,4280,174
|
|
20240902,114500,12381380,4280,4280,4280,4280,0
|
|
20240902,114400,12381380,4280,4280,4280,4280,0
|
|
20240902,114300,12381380,4280,4280,4280,4280,0
|
|
20240902,114200,12381380,4280,4280,4280,4280,0
|
|
20240902,114100,12381380,4280,4280,4280,4280,0
|
|
20240902,114000,12381380,4280,4280,4280,4280,0
|
|
20240902,113900,12381380,4280,4280,4280,4280,0
|
|
20240902,113800,12381380,4280,4280,4280,4280,0
|
|
20240902,113700,12381380,4280,4280,4280,4280,0
|
|
20240902,113600,12381380,4280,4280,4280,4280,0
|
|
20240902,113500,12381380,4280,4280,4280,4280,0
|
|
20240902,113400,12381380,4280,4280,4280,4280,0
|
|
20240902,113300,12381380,4280,4280,4280,4280,0
|
|
20240902,113200,12381380,4280,4280,4280,4280,117
|
|
20240902,113100,11880620,4280,4280,4280,4280,0
|
|
20240902,113000,11880620,4280,4280,4280,4280,0
|
|
20240902,112900,11880620,4280,4280,4280,4280,0
|
|
20240902,112800,11880620,4280,4280,4280,4280,0
|
|
20240902,112700,11880620,4280,4280,4280,4280,0
|
|
20240902,112600,11880620,4280,4280,4280,4280,0
|
|
20240902,112500,11880620,4280,4280,4280,4280,0
|
|
20240902,112400,11880620,4280,4280,4280,4280,315
|
|
20240902,112300,10532420,4280,4280,4280,4280,0
|
|
20240902,112200,10532420,4280,4280,4280,4280,0
|
|
20240902,112100,10532420,4280,4280,4280,4280,0
|
|
20240902,112000,10532420,4280,4280,4280,4280,0
|
|
20240902,111900,10532420,4280,4280,4280,4280,0
|
|
20240902,111800,10532420,4280,4280,4280,4280,0
|
|
20240902,111700,10532420,4280,4280,4280,4280,0
|
|
20240902,111600,10532420,4280,4280,4280,4280,0
|
|
20240902,111500,10532420,4280,4280,4280,4280,0
|
|
20240902,111400,10532420,4280,4280,4280,4280,0
|
|
20240902,111300,10532420,4280,4280,4280,4280,0
|
|
20240902,111200,10532420,4280,4280,4280,4280,0
|
|
20240902,111100,10532420,4280,4280,4280,4280,1
|
|
20240902,111000,10528140,4280,4280,4280,4280,107
|
|
20240902,110900,10070180,4285,4285,4285,4285,0
|
|
20240902,110800,10070180,4285,4285,4285,4285,0
|
|
20240902,110700,10070180,4285,4285,4285,4285,0
|
|
20240902,110600,10070180,4285,4285,4285,4285,0
|
|
20240902,110500,10070180,4285,4285,4285,4285,0
|
|
20240902,110400,10070180,4285,4285,4285,4285,0
|
|
20240902,110300,10070180,4285,4285,4285,4285,0
|
|
20240902,110200,10070180,4285,4285,4285,4285,0
|
|
20240902,110100,10070180,4285,4285,4285,4285,0
|
|
20240902,110000,10070180,4285,4285,4285,4285,0
|
|
20240902,105900,10070180,4285,4285,4285,4285,4
|
|
20240902,105800,10053040,4285,4285,4285,4285,0
|
|
20240902,105700,10053040,4285,4285,4285,4285,0
|
|
20240902,105600,10053040,4285,4285,4285,4285,0
|
|
20240902,105500,10053040,4285,4285,4285,4285,0
|
|
20240902,105400,10053040,4285,4285,4285,4285,0
|
|
20240902,105300,10053040,4285,4285,4285,4285,0
|
|
20240902,105200,10053040,4285,4285,4285,4285,0
|
|
20240902,105100,10053040,4285,4285,4285,4285,0
|
|
20240902,105000,10053040,4285,4285,4285,4285,0
|
|
20240902,104900,10053040,4285,4285,4285,4285,0
|
|
20240902,104800,10053040,4285,4285,4285,4285,0
|
|
20240902,104700,10053040,4285,4285,4285,4285,0
|
|
20240902,104600,10053040,4285,4285,4285,4285,0
|
|
20240902,104500,10053040,4285,4285,4285,4285,0
|
|
20240902,104400,10053040,4285,4285,4285,4285,0
|
|
20240902,104300,10053040,4285,4285,4285,4285,0
|
|
20240902,104200,10053040,4285,4285,4285,4285,0
|
|
20240902,104100,10053040,4285,4285,4285,4285,0
|
|
20240902,104000,10053040,4285,4285,4285,4285,0
|
|
20240902,103900,10053040,4285,4285,4285,4285,0
|
|
20240902,103800,10053040,4285,4285,4285,4285,0
|
|
20240902,103700,10053040,4285,4285,4285,4285,0
|
|
20240902,103600,10053040,4285,4285,4285,4285,0
|
|
20240902,103500,10053040,4285,4285,4285,4285,0
|
|
20240902,103400,10053040,4285,4285,4285,4285,0
|
|
20240902,103300,10053040,4285,4285,4285,4285,0
|
|
20240902,103200,10053040,4285,4285,4285,4285,0
|
|
20240902,103100,10053040,4285,4285,4285,4285,0
|
|
20240902,103000,10053040,4285,4285,4285,4285,0
|
|
20240902,102900,10053040,4285,4285,4285,4285,0
|
|
20240902,102800,10053040,4285,4285,4285,4285,0
|
|
20240902,102700,10053040,4285,4285,4285,4285,0
|
|
20240902,102600,10053040,4285,4285,4285,4285,0
|
|
20240902,102500,10053040,4285,4285,4285,4285,0
|
|
20240902,102400,10053040,4285,4285,4285,4285,0
|
|
20240902,102300,10053040,4285,4285,4285,4285,0
|
|
20240902,102200,10053040,4285,4285,4285,4285,0
|
|
20240902,102100,10053040,4285,4285,4285,4285,0
|
|
20240902,102000,10053040,4285,4285,4285,4285,0
|
|
20240902,101900,10053040,4285,4285,4285,4285,0
|
|
20240902,101800,10053040,4285,4285,4285,4285,0
|
|
20240902,101700,10053040,4285,4285,4285,4285,0
|
|
20240902,101600,10053040,4285,4285,4285,4285,0
|
|
20240902,101500,10053040,4285,4285,4285,4285,0
|
|
20240902,101400,10053040,4285,4285,4285,4285,0
|
|
20240902,101300,10053040,4285,4285,4285,4285,1
|
|
20240902,101200,10048755,4265,4265,4265,4265,0
|
|
20240902,101100,10048755,4265,4265,4265,4265,50
|
|
20240902,101000,9835505,4265,4265,4265,4265,0
|
|
20240902,100900,9835505,4265,4265,4265,4265,0
|
|
20240902,100800,9835505,4265,4265,4265,4265,0
|
|
20240902,100700,9835505,4265,4265,4265,4265,0
|
|
20240902,100600,9835505,4265,4265,4265,4265,0
|
|
20240902,100500,9835505,4265,4265,4265,4265,3
|
|
20240902,100400,9822710,4285,4285,4285,4285,0
|
|
20240902,100300,9822710,4285,4285,4285,4285,0
|
|
20240902,100200,9822710,4285,4285,4285,4285,0
|
|
20240902,100100,9822710,4285,4285,4285,4285,0
|
|
20240902,100000,9822710,4285,4285,4285,4285,0
|
|
20240902,095900,9822710,4285,4285,4285,4285,0
|
|
20240902,095800,9822710,4285,4285,4285,4285,0
|
|
20240902,095700,9822710,4285,4285,4285,4285,0
|
|
20240902,095600,9822710,4285,4285,4285,4285,0
|
|
20240902,095500,9822710,4285,4285,4285,4285,0
|
|
20240902,095400,9822710,4285,4285,4285,4285,0
|
|
20240902,095300,9822710,4285,4285,4285,4285,630
|
|
20240902,095200,7123160,4285,4285,4285,4285,0
|
|
20240902,095100,7123160,4285,4285,4285,4285,0
|
|
20240902,095000,7123160,4285,4285,4285,4285,0
|
|
20240902,094900,7123160,4285,4285,4285,4285,0
|
|
20240902,094800,7123160,4285,4285,4285,4285,0
|
|
20240902,094700,7123160,4285,4285,4285,4285,0
|
|
20240902,094600,7123160,4285,4285,4285,4285,0
|
|
20240902,094500,7123160,4285,4285,4285,4285,0
|
|
20240902,094400,7123160,4285,4285,4285,4285,0
|
|
20240902,094300,7123160,4285,4285,4285,4285,0
|
|
20240902,094200,7123160,4285,4285,4285,4285,0
|
|
20240902,094100,7123160,4285,4285,4285,4285,0
|
|
20240902,094000,7123160,4285,4285,4285,4285,0
|
|
20240902,093900,7123160,4285,4285,4285,4285,0
|
|
20240902,093800,7123160,4285,4285,4285,4285,550
|
|
20240902,093700,4766410,4260,4260,4260,4260,0
|
|
20240902,093600,4766410,4260,4260,4260,4260,60
|
|
20240902,093500,4510810,4285,4285,4285,4285,0
|
|
20240902,093400,4510810,4285,4285,4285,4285,0
|
|
20240902,093300,4510810,4285,4285,4285,4285,0
|
|
20240902,093200,4510810,4285,4285,4285,4285,10
|
|
20240902,093100,4467960,4290,4290,4290,4290,0
|
|
20240902,093000,4467960,4290,4290,4290,4290,0
|
|
20240902,092900,4467960,4290,4290,4290,4290,0
|
|
20240902,092800,4467960,4290,4290,4290,4290,0
|
|
20240902,092700,4467960,4290,4290,4290,4290,0
|
|
20240902,092600,4467960,4290,4290,4290,4290,0
|
|
20240902,092500,4467960,4290,4290,4290,4290,0
|
|
20240902,092400,4467960,4290,4290,4290,4290,0
|
|
20240902,092300,4467960,4290,4290,4290,4290,0
|
|
20240902,092200,4467960,4290,4290,4290,4290,0
|
|
20240902,092100,4467960,4290,4290,4290,4290,0
|
|
20240902,092000,4467960,4290,4290,4290,4290,0
|
|
20240902,091900,4467960,4290,4290,4290,4290,0
|
|
20240902,091800,4467960,4290,4290,4290,4290,0
|
|
20240902,091700,4467960,4290,4290,4290,4290,0
|
|
20240902,091600,4467960,4290,4290,4290,4290,0
|
|
20240902,091500,4467960,4290,4290,4290,4290,0
|
|
20240902,091400,4467960,4290,4295,4295,4290,697
|
|
20240902,091300,1476330,4295,4295,4295,4295,0
|
|
20240902,091200,1476330,4295,4305,4305,4295,70
|
|
20240902,091100,1175640,4290,4290,4290,4290,0
|
|
20240902,091000,1175640,4290,4290,4290,4290,0
|
|
20240902,090900,1175640,4290,4290,4290,4290,0
|
|
20240902,090800,1175640,4290,4290,4290,4290,0
|
|
20240902,090700,1175640,4290,4290,4290,4290,100
|
|
20240902,090600,746640,4290,4290,4290,4290,0
|
|
20240902,090500,746640,4290,4290,4290,4290,0
|
|
20240902,090400,746640,4290,4290,4290,4290,0
|
|
20240902,090300,746640,4290,4290,4290,4290,0
|
|
20240902,090200,746640,4290,4290,4290,4290,0
|
|
20240902,090100,746640,4290,4290,4290,4290,0
|
|
20240902,090000,746640,4290,4350,4350,4290,147
|