701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,203800,125218830,4775,4775,4775,4775,2079
|
|
20240912,203700,125218830,4775,4775,4775,4775,0
|
|
20240912,203600,125218830,4775,4775,4775,4775,0
|
|
20240912,203500,125218830,4775,4775,4775,4775,0
|
|
20240912,203400,125218830,4775,4775,4775,4775,0
|
|
20240912,203300,125218830,4775,4775,4775,4775,0
|
|
20240912,203200,125218830,4775,4775,4775,4775,0
|
|
20240912,203100,125218830,4775,4775,4775,4775,0
|
|
20240912,203000,125218830,4775,4775,4775,4775,0
|
|
20240912,202900,125218830,4775,4775,4775,4775,0
|
|
20240912,202800,125218830,4775,4775,4775,4775,0
|
|
20240912,202700,125218830,4775,4775,4775,4775,0
|
|
20240912,202600,125218830,4775,4775,4775,4775,0
|
|
20240912,202500,125218830,4775,4775,4775,4775,0
|
|
20240912,202400,125218830,4775,4775,4775,4775,0
|
|
20240912,202300,125218830,4775,4775,4775,4775,0
|
|
20240912,202200,125218830,4775,4775,4775,4775,0
|
|
20240912,202100,125218830,4775,4775,4775,4775,0
|
|
20240912,202000,125218830,4775,4775,4775,4775,0
|
|
20240912,201900,125218830,4775,4775,4775,4775,0
|
|
20240912,201800,125218830,4775,4775,4775,4775,0
|
|
20240912,201700,125218830,4775,4775,4775,4775,0
|
|
20240912,201600,125218830,4775,4775,4775,4775,0
|
|
20240912,201500,125218830,4775,4775,4775,4775,0
|
|
20240912,201400,125218830,4775,4775,4775,4775,0
|
|
20240912,201300,125218830,4775,4775,4775,4775,0
|
|
20240912,201200,125218830,4775,4775,4775,4775,0
|
|
20240912,201100,125218830,4775,4775,4775,4775,0
|
|
20240912,201000,125218830,4775,4775,4775,4775,0
|
|
20240912,200900,125218830,4775,4775,4775,4775,0
|
|
20240912,200800,125218830,4775,4775,4775,4775,2079
|
|
20240912,200700,125218830,4775,4775,4775,4775,0
|
|
20240912,200600,125218830,4775,4775,4775,4775,0
|
|
20240912,200500,125218830,4775,4775,4775,4775,0
|
|
20240912,200400,125218830,4775,4775,4775,4775,0
|
|
20240912,200300,125218830,4775,4775,4775,4775,0
|
|
20240912,200200,125218830,4775,4775,4775,4775,0
|
|
20240912,200100,125218830,4775,4775,4775,4775,0
|
|
20240912,200000,125218830,4775,4775,4775,4775,0
|
|
20240912,195900,125218830,4775,4775,4775,4775,0
|
|
20240912,195800,125218830,4775,4775,4775,4775,0
|
|
20240912,195700,125218830,4775,4775,4775,4775,0
|
|
20240912,195600,125218830,4775,4775,4775,4775,0
|
|
20240912,195500,125218830,4775,4775,4775,4775,0
|
|
20240912,195400,125218830,4775,4775,4775,4775,0
|
|
20240912,195300,125218830,4775,4775,4775,4775,0
|
|
20240912,195200,125218830,4775,4775,4775,4775,0
|
|
20240912,195100,125218830,4775,4775,4775,4775,0
|
|
20240912,195000,125218830,4775,4775,4775,4775,0
|
|
20240912,194900,125218830,4775,4775,4775,4775,0
|
|
20240912,194800,125218830,4775,4775,4775,4775,0
|
|
20240912,194700,125218830,4775,4775,4775,4775,0
|
|
20240912,194600,125218830,4775,4775,4775,4775,0
|
|
20240912,194500,125218830,4775,4775,4775,4775,0
|
|
20240912,194400,125218830,4775,4775,4775,4775,0
|
|
20240912,194300,125218830,4775,4775,4775,4775,0
|
|
20240912,194200,125218830,4775,4775,4775,4775,0
|
|
20240912,194100,125218830,4775,4775,4775,4775,0
|
|
20240912,194000,125218830,4775,4775,4775,4775,0
|
|
20240912,193900,125218830,4775,4775,4775,4775,0
|
|
20240912,193800,125218830,4775,4775,4775,4775,2079
|
|
20240912,193700,125218830,4775,4775,4775,4775,0
|
|
20240912,193600,125218830,4775,4775,4775,4775,0
|
|
20240912,193500,125218830,4775,4775,4775,4775,0
|
|
20240912,193400,125218830,4775,4775,4775,4775,0
|
|
20240912,193300,125218830,4775,4775,4775,4775,0
|
|
20240912,193200,125218830,4775,4775,4775,4775,0
|
|
20240912,193100,125218830,4775,4775,4775,4775,0
|
|
20240912,193000,125218830,4775,4775,4775,4775,0
|
|
20240912,192900,125218830,4775,4775,4775,4775,0
|
|
20240912,192800,125218830,4775,4775,4775,4775,0
|
|
20240912,192700,125218830,4775,4775,4775,4775,0
|
|
20240912,192600,125218830,4775,4775,4775,4775,0
|
|
20240912,192500,125218830,4775,4775,4775,4775,0
|
|
20240912,192400,125218830,4775,4775,4775,4775,0
|
|
20240912,192300,125218830,4775,4775,4775,4775,0
|
|
20240912,192200,125218830,4775,4775,4775,4775,0
|
|
20240912,192100,125218830,4775,4775,4775,4775,0
|
|
20240912,192000,125218830,4775,4775,4775,4775,0
|
|
20240912,191900,125218830,4775,4775,4775,4775,0
|
|
20240912,191800,125218830,4775,4775,4775,4775,0
|
|
20240912,191700,125218830,4775,4775,4775,4775,0
|
|
20240912,191600,125218830,4775,4775,4775,4775,0
|
|
20240912,191500,125218830,4775,4775,4775,4775,0
|
|
20240912,191400,125218830,4775,4775,4775,4775,0
|
|
20240912,191300,125218830,4775,4775,4775,4775,0
|
|
20240912,191200,125218830,4775,4775,4775,4775,0
|
|
20240912,191100,125218830,4775,4775,4775,4775,0
|
|
20240912,191000,125218830,4775,4775,4775,4775,0
|
|
20240912,190900,125218830,4775,4775,4775,4775,0
|
|
20240912,190800,125218830,4775,4775,4775,4775,2079
|
|
20240912,190700,125218830,4775,4775,4775,4775,0
|
|
20240912,190600,125218830,4775,4775,4775,4775,0
|
|
20240912,190500,125218830,4775,4775,4775,4775,0
|
|
20240912,190400,125218830,4775,4775,4775,4775,0
|
|
20240912,190300,125218830,4775,4775,4775,4775,0
|
|
20240912,190200,125218830,4775,4775,4775,4775,0
|
|
20240912,190100,125218830,4775,4775,4775,4775,0
|
|
20240912,190000,125218830,4775,4775,4775,4775,0
|
|
20240912,185900,125218830,4775,4775,4775,4775,0
|
|
20240912,185800,125218830,4775,4775,4775,4775,0
|
|
20240912,185700,125218830,4775,4775,4775,4775,0
|
|
20240912,185600,125218830,4775,4775,4775,4775,0
|
|
20240912,185500,125218830,4775,4775,4775,4775,0
|
|
20240912,185400,125218830,4775,4775,4775,4775,0
|
|
20240912,185300,125218830,4775,4775,4775,4775,0
|
|
20240912,185200,125218830,4775,4775,4775,4775,0
|
|
20240912,185100,125218830,4775,4775,4775,4775,0
|
|
20240912,185000,125218830,4775,4775,4775,4775,0
|
|
20240912,184900,125218830,4775,4775,4775,4775,0
|
|
20240912,184800,125218830,4775,4775,4775,4775,0
|
|
20240912,184700,125218830,4775,4775,4775,4775,0
|
|
20240912,184600,125218830,4775,4775,4775,4775,0
|
|
20240912,184500,125218830,4775,4775,4775,4775,0
|
|
20240912,184400,125218830,4775,4775,4775,4775,0
|
|
20240912,184300,125218830,4775,4775,4775,4775,0
|
|
20240912,184200,125218830,4775,4775,4775,4775,0
|
|
20240912,184100,125218830,4775,4775,4775,4775,0
|
|
20240912,184000,125218830,4775,4775,4775,4775,0
|
|
20240912,183900,125218830,4775,4775,4775,4775,0
|
|
20240912,183800,125218830,4775,4775,4775,4775,2079
|
|
20240912,183700,125218830,4775,4775,4775,4775,0
|
|
20240912,183600,125218830,4775,4775,4775,4775,0
|
|
20240912,183500,125218830,4775,4775,4775,4775,0
|
|
20240912,183400,125218830,4775,4775,4775,4775,0
|
|
20240912,183300,125218830,4775,4775,4775,4775,0
|
|
20240912,183200,125218830,4775,4775,4775,4775,0
|
|
20240912,183100,125218830,4775,4775,4775,4775,0
|
|
20240912,183000,125218830,4775,4775,4775,4775,0
|
|
20240912,182900,125218830,4775,4775,4775,4775,0
|
|
20240912,182800,125218830,4775,4775,4775,4775,0
|
|
20240912,182700,125218830,4775,4775,4775,4775,0
|
|
20240912,182600,125218830,4775,4775,4775,4775,0
|
|
20240912,182500,125218830,4775,4775,4775,4775,0
|
|
20240912,182400,125218830,4775,4775,4775,4775,0
|
|
20240912,182300,125218830,4775,4775,4775,4775,0
|
|
20240912,182200,125218830,4775,4775,4775,4775,0
|
|
20240912,182100,125218830,4775,4775,4775,4775,0
|
|
20240912,182000,125218830,4775,4775,4775,4775,0
|
|
20240912,181900,125218830,4775,4775,4775,4775,0
|
|
20240912,181800,125218830,4775,4775,4775,4775,0
|
|
20240912,181700,125218830,4775,4775,4775,4775,0
|
|
20240912,181600,125218830,4775,4775,4775,4775,0
|
|
20240912,181500,125218830,4775,4775,4775,4775,0
|
|
20240912,181400,125218830,4775,4775,4775,4775,0
|
|
20240912,181300,125218830,4775,4775,4775,4775,0
|
|
20240912,181200,125218830,4775,4775,4775,4775,0
|
|
20240912,181100,125218830,4775,4775,4775,4775,0
|
|
20240912,181000,125218830,4775,4775,4775,4775,0
|
|
20240912,180900,125218830,4775,4775,4775,4775,0
|
|
20240912,180800,125218830,4775,4775,4775,4775,2079
|
|
20240912,180700,125218830,4775,4775,4775,4775,0
|
|
20240912,180600,125218830,4775,4775,4775,4775,0
|
|
20240912,180500,125218830,4775,4775,4775,4775,0
|
|
20240912,180400,125218830,4775,4775,4775,4775,0
|
|
20240912,180300,125218830,4775,4775,4775,4775,0
|
|
20240912,180200,125218830,4775,4775,4775,4775,0
|
|
20240912,180100,125218830,4775,4775,4775,4775,0
|
|
20240912,180000,125218830,4775,4775,4775,4775,0
|
|
20240912,175900,125218830,4775,4775,4775,4775,0
|
|
20240912,175800,125218830,4775,4775,4775,4775,0
|
|
20240912,175700,125218830,4775,4775,4775,4775,0
|
|
20240912,175600,125218830,4775,4775,4775,4775,0
|
|
20240912,175500,125218830,4775,4775,4775,4775,0
|
|
20240912,175400,125218830,4775,4775,4775,4775,0
|
|
20240912,175300,125218830,4775,4775,4775,4775,0
|
|
20240912,175200,125218830,4775,4775,4775,4775,0
|
|
20240912,175100,125218830,4775,4775,4775,4775,0
|
|
20240912,175000,125218830,4775,4775,4775,4775,0
|
|
20240912,174900,125218830,4775,4775,4775,4775,0
|
|
20240912,174800,125218830,4775,4775,4775,4775,0
|
|
20240912,174700,125218830,4775,4775,4775,4775,0
|
|
20240912,174600,125218830,4775,4775,4775,4775,0
|
|
20240912,174500,125218830,4775,4775,4775,4775,0
|
|
20240912,174400,125218830,4775,4775,4775,4775,0
|
|
20240912,174300,125218830,4775,4775,4775,4775,0
|
|
20240912,174200,125218830,4775,4775,4775,4775,0
|
|
20240912,174100,125218830,4775,4775,4775,4775,0
|
|
20240912,174000,125218830,4775,4775,4775,4775,0
|
|
20240912,173900,125218830,4775,4775,4775,4775,0
|
|
20240912,173800,125218830,4775,4775,4775,4775,2079
|
|
20240912,173700,125218830,4775,4775,4775,4775,0
|
|
20240912,173600,125218830,4775,4775,4775,4775,0
|
|
20240912,173500,125218830,4775,4775,4775,4775,0
|
|
20240912,173400,125218830,4775,4775,4775,4775,0
|
|
20240912,173300,125218830,4775,4775,4775,4775,0
|
|
20240912,173200,125218830,4775,4775,4775,4775,0
|
|
20240912,173100,125218830,4775,4775,4775,4775,0
|
|
20240912,173000,125218830,4775,4775,4775,4775,0
|
|
20240912,172900,125218830,4775,4775,4775,4775,0
|
|
20240912,172800,125218830,4775,4775,4775,4775,0
|
|
20240912,172700,125218830,4775,4775,4775,4775,0
|
|
20240912,172600,125218830,4775,4775,4775,4775,0
|
|
20240912,172500,125218830,4775,4775,4775,4775,0
|
|
20240912,172400,125218830,4775,4775,4775,4775,0
|
|
20240912,172300,125218830,4775,4775,4775,4775,0
|
|
20240912,172200,125218830,4775,4775,4775,4775,0
|
|
20240912,172100,125218830,4775,4775,4775,4775,0
|
|
20240912,172000,125218830,4775,4775,4775,4775,0
|
|
20240912,171900,125218830,4775,4775,4775,4775,0
|
|
20240912,171800,125218830,4775,4775,4775,4775,0
|
|
20240912,171700,125218830,4775,4775,4775,4775,0
|
|
20240912,171600,125218830,4775,4775,4775,4775,0
|
|
20240912,171500,125218830,4775,4775,4775,4775,0
|
|
20240912,171400,125218830,4775,4775,4775,4775,0
|
|
20240912,171300,125218830,4775,4775,4775,4775,0
|
|
20240912,171200,125218830,4775,4775,4775,4775,0
|
|
20240912,171100,125218830,4775,4775,4775,4775,0
|
|
20240912,171000,125218830,4775,4775,4775,4775,0
|
|
20240912,170900,125218830,4775,4775,4775,4775,0
|
|
20240912,170800,125218830,4775,4775,4775,4775,2079
|
|
20240912,170700,125218830,4775,4775,4775,4775,0
|
|
20240912,170600,125218830,4775,4775,4775,4775,0
|
|
20240912,170500,125218830,4775,4775,4775,4775,0
|
|
20240912,170400,125218830,4775,4775,4775,4775,0
|
|
20240912,170300,125218830,4775,4775,4775,4775,0
|
|
20240912,170200,125218830,4775,4775,4775,4775,0
|
|
20240912,170100,125218830,4775,4775,4775,4775,0
|
|
20240912,170000,125218830,4775,4775,4775,4775,0
|
|
20240912,165900,125218830,4775,4775,4775,4775,0
|
|
20240912,165800,125218830,4775,4775,4775,4775,0
|
|
20240912,165700,125218830,4775,4775,4775,4775,0
|
|
20240912,165600,125218830,4775,4775,4775,4775,0
|
|
20240912,165500,125218830,4775,4775,4775,4775,0
|
|
20240912,165400,125218830,4775,4775,4775,4775,0
|
|
20240912,165300,125218830,4775,4775,4775,4775,0
|
|
20240912,165200,125218830,4775,4775,4775,4775,0
|
|
20240912,165100,125218830,4775,4775,4775,4775,0
|
|
20240912,165000,125218830,4775,4775,4775,4775,0
|
|
20240912,164900,125218830,4775,4775,4775,4775,0
|
|
20240912,164800,125218830,4775,4775,4775,4775,0
|
|
20240912,164700,125218830,4775,4775,4775,4775,0
|
|
20240912,164600,125218830,4775,4775,4775,4775,0
|
|
20240912,164500,125218830,4775,4775,4775,4775,0
|
|
20240912,164400,125218830,4775,4775,4775,4775,0
|
|
20240912,164300,125218830,4775,4775,4775,4775,0
|
|
20240912,164200,125218830,4775,4775,4775,4775,0
|
|
20240912,164100,125218830,4775,4775,4775,4775,0
|
|
20240912,164000,125218830,4775,4775,4775,4775,0
|
|
20240912,163900,125218830,4775,4775,4775,4775,0
|
|
20240912,163800,125218830,4775,4775,4775,4775,2079
|
|
20240912,163700,125218830,4775,4775,4775,4775,0
|
|
20240912,163600,125218830,4775,4775,4775,4775,0
|
|
20240912,163500,125218830,4775,4775,4775,4775,0
|
|
20240912,163400,125218830,4775,4775,4775,4775,0
|
|
20240912,163300,125218830,4775,4775,4775,4775,0
|
|
20240912,163200,125218830,4775,4775,4775,4775,0
|
|
20240912,163100,125218830,4775,4775,4775,4775,0
|
|
20240912,163000,125218830,4775,4775,4775,4775,0
|
|
20240912,162900,125218830,4775,4775,4775,4775,0
|
|
20240912,162800,125218830,4775,4775,4775,4775,0
|
|
20240912,162700,125218830,4775,4775,4775,4775,0
|
|
20240912,162600,125218830,4775,4775,4775,4775,0
|
|
20240912,162500,125218830,4775,4775,4775,4775,0
|
|
20240912,162400,125218830,4775,4775,4775,4775,0
|
|
20240912,162300,125218830,4775,4775,4775,4775,0
|
|
20240912,162200,125218830,4775,4775,4775,4775,0
|
|
20240912,162100,125218830,4775,4775,4775,4775,0
|
|
20240912,162000,125218830,4775,4775,4775,4775,0
|
|
20240912,161900,125218830,4775,4775,4775,4775,0
|
|
20240912,161800,125218830,4775,4775,4775,4775,0
|
|
20240912,161700,125218830,4775,4775,4775,4775,0
|
|
20240912,161600,125218830,4775,4775,4775,4775,0
|
|
20240912,161500,125218830,4775,4775,4775,4775,0
|
|
20240912,161400,125218830,4775,4775,4775,4775,0
|
|
20240912,161300,125218830,4775,4775,4775,4775,0
|
|
20240912,161200,125218830,4775,4775,4775,4775,0
|
|
20240912,161100,125218830,4775,4775,4775,4775,0
|
|
20240912,161000,125218830,4775,4775,4775,4775,0
|
|
20240912,160900,125218830,4775,4775,4775,4775,0
|
|
20240912,160800,125218830,4775,4775,4775,4775,2079
|
|
20240912,160700,125218830,4775,4775,4775,4775,0
|
|
20240912,160600,125218830,4775,4775,4775,4775,0
|
|
20240912,160500,125218830,4775,4775,4775,4775,0
|
|
20240912,160400,125218830,4775,4775,4775,4775,0
|
|
20240912,160300,125218830,4775,4775,4775,4775,0
|
|
20240912,160200,125218830,4775,4775,4775,4775,0
|
|
20240912,160100,125218830,4775,4775,4775,4775,0
|
|
20240912,160000,125218830,4775,4775,4775,4775,0
|
|
20240912,155900,125218830,4775,4775,4775,4775,0
|
|
20240912,155800,125218830,4775,4775,4775,4775,0
|
|
20240912,155700,125218830,4775,4775,4775,4775,0
|
|
20240912,155600,125218830,4775,4775,4775,4775,0
|
|
20240912,155500,125218830,4775,4775,4775,4775,0
|
|
20240912,155400,125218830,4775,4775,4775,4775,0
|
|
20240912,155300,125218830,4775,4775,4775,4775,0
|
|
20240912,155200,125218830,4775,4775,4775,4775,0
|
|
20240912,155100,125218830,4775,4775,4775,4775,0
|
|
20240912,155000,125218830,4775,4775,4775,4775,0
|
|
20240912,154900,125218830,4775,4775,4775,4775,0
|
|
20240912,154800,125218830,4775,4775,4775,4775,0
|
|
20240912,154700,125218830,4775,4775,4775,4775,0
|
|
20240912,154600,125218830,4775,4775,4775,4775,0
|
|
20240912,154500,125218830,4775,4775,4775,4775,0
|
|
20240912,154400,125218830,4775,4775,4775,4775,0
|
|
20240912,154300,125218830,4775,4775,4775,4775,0
|
|
20240912,154200,125218830,4775,4775,4775,4775,0
|
|
20240912,154100,125218830,4775,4775,4775,4775,0
|
|
20240912,154000,125218830,4775,4775,4775,4775,0
|
|
20240912,153900,125218830,4775,4775,4775,4775,0
|
|
20240912,153800,125218830,4775,4775,4775,4775,2079
|
|
20240912,153700,125218830,4775,4775,4775,4775,0
|
|
20240912,153600,125218830,4775,4775,4775,4775,0
|
|
20240912,153500,125218830,4775,4775,4775,4775,0
|
|
20240912,153400,125218830,4775,4775,4775,4775,0
|
|
20240912,153300,125218830,4775,4775,4775,4775,0
|
|
20240912,153200,125218830,4775,4775,4775,4775,0
|
|
20240912,153100,125218830,4775,4775,4775,4775,0
|
|
20240912,153000,125218830,4775,4775,4775,4775,2079
|
|
20240912,152900,115291605,4750,4750,4750,4750,0
|
|
20240912,152800,115291605,4750,4750,4750,4750,0
|
|
20240912,152700,115291605,4750,4750,4750,4750,0
|
|
20240912,152600,115291605,4750,4750,4750,4750,0
|
|
20240912,152500,115291605,4750,4750,4750,4750,0
|
|
20240912,152400,115291605,4750,4750,4750,4750,0
|
|
20240912,152300,115291605,4750,4750,4750,4750,0
|
|
20240912,152200,115291605,4750,4750,4750,4750,0
|
|
20240912,152100,115291605,4750,4750,4750,4750,0
|
|
20240912,152000,115291605,4750,4750,4750,4750,0
|
|
20240912,151900,115291605,4750,4750,4750,4750,0
|
|
20240912,151800,115291605,4750,4750,4750,4750,0
|
|
20240912,151700,115291605,4750,4770,4770,4750,148
|
|
20240912,151600,114587985,4770,4770,4770,4750,283
|
|
20240912,151500,113242075,4770,4770,4770,4770,117
|
|
20240912,151400,112683985,4770,4770,4770,4770,0
|
|
20240912,151300,112683985,4770,4750,4770,4750,124
|
|
20240912,151200,112094965,4750,4760,4760,4750,1000
|
|
20240912,151100,107342755,4760,4760,4760,4760,5
|
|
20240912,151000,107318955,4760,4760,4760,4760,36
|
|
20240912,150900,107147595,4765,4765,4765,4765,0
|
|
20240912,150800,107147595,4765,4765,4765,4765,100
|
|
20240912,150700,106671095,4765,4765,4765,4765,0
|
|
20240912,150600,106671095,4765,4765,4765,4765,5
|
|
20240912,150500,106647270,4770,4770,4770,4770,0
|
|
20240912,150400,106647270,4770,4750,4770,4750,31
|
|
20240912,150300,106499900,4750,4750,4750,4750,0
|
|
20240912,150200,106499900,4750,4750,4750,4750,3011
|
|
20240912,150100,92197650,4750,4750,4750,4750,5
|
|
20240912,150000,92173900,4750,4750,4750,4750,2
|
|
20240912,145900,92164400,4750,4755,4755,4750,980
|
|
20240912,145800,87507880,4755,4755,4755,4755,100
|
|
20240912,145700,87032380,4775,4770,4775,4770,6
|
|
20240912,145600,87003755,4770,4770,4770,4770,51
|
|
20240912,145500,86760485,4770,4775,4775,4770,8
|
|
20240912,145400,86722310,4775,4775,4775,4775,11
|
|
20240912,145300,86669785,4775,4775,4775,4775,12
|
|
20240912,145200,86612485,4775,4745,4775,4745,6055
|
|
20240912,145100,57803855,4750,4750,4750,4750,0
|
|
20240912,145000,57803855,4750,4750,4750,4750,0
|
|
20240912,144900,57803855,4750,4750,4750,4750,0
|
|
20240912,144800,57803855,4750,4750,4750,4750,0
|
|
20240912,144700,57803855,4750,4750,4750,4750,0
|
|
20240912,144600,57803855,4750,4750,4750,4750,0
|
|
20240912,144500,57803855,4750,4750,4750,4750,0
|
|
20240912,144400,57803855,4750,4750,4750,4750,0
|
|
20240912,144300,57803855,4750,4750,4750,4750,0
|
|
20240912,144200,57803855,4750,4750,4750,4750,0
|
|
20240912,144100,57803855,4750,4750,4750,4750,0
|
|
20240912,144000,57803855,4750,4750,4750,4750,0
|
|
20240912,143900,57803855,4750,4750,4750,4750,0
|
|
20240912,143800,57803855,4750,4750,4750,4750,0
|
|
20240912,143700,57803855,4750,4750,4750,4750,0
|
|
20240912,143600,57803855,4750,4750,4750,4750,0
|
|
20240912,143500,57803855,4750,4750,4750,4750,0
|
|
20240912,143400,57803855,4750,4750,4750,4750,0
|
|
20240912,143300,57803855,4750,4750,4750,4750,0
|
|
20240912,143200,57803855,4750,4750,4750,4750,0
|
|
20240912,143100,57803855,4750,4750,4750,4750,0
|
|
20240912,143000,57803855,4750,4745,4750,4745,54
|
|
20240912,142900,57547620,4745,4745,4745,4745,200
|
|
20240912,142800,56598620,4745,4745,4745,4745,41
|
|
20240912,142700,56404075,4745,4745,4745,4745,0
|
|
20240912,142600,56404075,4745,4745,4745,4745,2
|
|
20240912,142500,56394585,4745,4745,4745,4745,0
|
|
20240912,142400,56394585,4745,4715,4745,4715,320
|
|
20240912,142300,54884370,4730,4730,4730,4730,0
|
|
20240912,142200,54884370,4730,4730,4730,4730,0
|
|
20240912,142100,54884370,4730,4730,4730,4730,0
|
|
20240912,142000,54884370,4730,4730,4730,4730,0
|
|
20240912,141900,54884370,4730,4730,4730,4730,0
|
|
20240912,141800,54884370,4730,4730,4730,4730,0
|
|
20240912,141700,54884370,4730,4725,4730,4725,236
|
|
20240912,141600,53768115,4710,4710,4710,4710,0
|
|
20240912,141500,53768115,4710,4710,4710,4710,0
|
|
20240912,141400,53768115,4710,4710,4710,4710,0
|
|
20240912,141300,53768115,4710,4710,4710,4710,0
|
|
20240912,141200,53768115,4710,4710,4710,4710,0
|
|
20240912,141100,53768115,4710,4710,4710,4710,0
|
|
20240912,141000,53768115,4710,4710,4710,4710,10
|
|
20240912,140900,53721015,4730,4730,4730,4730,0
|
|
20240912,140800,53721015,4730,4730,4730,4730,0
|
|
20240912,140700,53721015,4730,4725,4730,4725,14
|
|
20240912,140600,53654860,4710,4710,4710,4710,0
|
|
20240912,140500,53654860,4710,4710,4710,4710,0
|
|
20240912,140400,53654860,4710,4710,4710,4710,0
|
|
20240912,140300,53654860,4710,4710,4710,4710,0
|
|
20240912,140200,53654860,4710,4710,4710,4710,0
|
|
20240912,140100,53654860,4710,4710,4710,4710,0
|
|
20240912,140000,53654860,4710,4710,4710,4710,55
|
|
20240912,135900,53395810,4705,4705,4705,4705,0
|
|
20240912,135800,53395810,4705,4705,4705,4705,0
|
|
20240912,135700,53395810,4705,4705,4705,4705,0
|
|
20240912,135600,53395810,4705,4705,4705,4705,0
|
|
20240912,135500,53395810,4705,4705,4705,4705,0
|
|
20240912,135400,53395810,4705,4705,4705,4705,0
|
|
20240912,135300,53395810,4705,4705,4705,4705,0
|
|
20240912,135200,53395810,4705,4705,4705,4705,0
|
|
20240912,135100,53395810,4705,4715,4720,4705,99
|
|
20240912,135000,52929960,4715,4715,4715,4715,20
|
|
20240912,134900,52835660,4715,4715,4715,4715,1
|
|
20240912,134800,52830945,4720,4720,4720,4720,0
|
|
20240912,134700,52830945,4720,4720,4720,4720,0
|
|
20240912,134600,52830945,4720,4720,4720,4720,5
|
|
20240912,134500,52807345,4730,4730,4730,4730,0
|
|
20240912,134400,52807345,4730,4730,4730,4730,0
|
|
20240912,134300,52807345,4730,4730,4730,4730,0
|
|
20240912,134200,52807345,4730,4730,4730,4730,0
|
|
20240912,134100,52807345,4730,4730,4730,4730,0
|
|
20240912,134000,52807345,4730,4730,4730,4730,0
|
|
20240912,133900,52807345,4730,4730,4730,4730,2
|
|
20240912,133800,52797885,4730,4730,4730,4730,0
|
|
20240912,133700,52797885,4730,4725,4730,4725,400
|
|
20240912,133600,50905975,4720,4725,4725,4720,98
|
|
20240912,133500,50443405,4725,4725,4725,4725,0
|
|
20240912,133400,50443405,4725,4725,4725,4725,0
|
|
20240912,133300,50443405,4725,4725,4725,4725,0
|
|
20240912,133200,50443405,4725,4735,4735,4725,253
|
|
20240912,133100,49245870,4760,4760,4760,4760,0
|
|
20240912,133000,49245870,4760,4760,4760,4760,126
|
|
20240912,132900,48646110,4760,4760,4760,4760,0
|
|
20240912,132800,48646110,4760,4740,4760,4740,253
|
|
20240912,132700,47446080,4740,4705,4760,4705,1544
|
|
20240912,132600,40135870,4700,4685,4700,4685,1512
|
|
20240912,132500,33041280,4680,4680,4680,4680,0
|
|
20240912,132400,33041280,4680,4680,4680,4680,0
|
|
20240912,132300,33041280,4680,4680,4680,4680,0
|
|
20240912,132200,33041280,4680,4680,4680,4680,0
|
|
20240912,132100,33041280,4680,4680,4680,4680,0
|
|
20240912,132000,33041280,4680,4675,4685,4675,662
|
|
20240912,131900,29944170,4675,4675,4675,4675,0
|
|
20240912,131800,29944170,4675,4675,4675,4675,0
|
|
20240912,131700,29944170,4675,4675,4675,4675,0
|
|
20240912,131600,29944170,4675,4675,4675,4675,0
|
|
20240912,131500,29944170,4675,4675,4675,4675,33
|
|
20240912,131400,29789895,4675,4670,4675,4670,98
|
|
20240912,131300,29332185,4670,4670,4670,4670,0
|
|
20240912,131200,29332185,4670,4670,4670,4670,0
|
|
20240912,131100,29332185,4670,4650,4670,4650,144
|
|
20240912,131000,28662305,4650,4650,4650,4650,2
|
|
20240912,130900,28653005,4670,4670,4670,4670,0
|
|
20240912,130800,28653005,4670,4670,4670,4670,3
|
|
20240912,130700,28638995,4675,4675,4675,4675,0
|
|
20240912,130600,28638995,4675,4675,4675,4675,0
|
|
20240912,130500,28638995,4675,4675,4675,4675,0
|
|
20240912,130400,28638995,4675,4675,4675,4675,0
|
|
20240912,130300,28638995,4675,4675,4675,4675,0
|
|
20240912,130200,28638995,4675,4675,4675,4675,0
|
|
20240912,130100,28638995,4675,4675,4675,4675,0
|
|
20240912,130000,28638995,4675,4675,4675,4675,0
|
|
20240912,125900,28638995,4675,4675,4675,4675,0
|
|
20240912,125800,28638995,4675,4675,4675,4675,0
|
|
20240912,125700,28638995,4675,4675,4675,4675,0
|
|
20240912,125600,28638995,4675,4675,4675,4675,0
|
|
20240912,125500,28638995,4675,4675,4675,4675,0
|
|
20240912,125400,28638995,4675,4675,4675,4675,0
|
|
20240912,125300,28638995,4675,4675,4675,4675,0
|
|
20240912,125200,28638995,4675,4675,4675,4675,0
|
|
20240912,125100,28638995,4675,4675,4675,4675,0
|
|
20240912,125000,28638995,4675,4675,4675,4675,0
|
|
20240912,124900,28638995,4675,4675,4675,4675,0
|
|
20240912,124800,28638995,4675,4675,4675,4675,0
|
|
20240912,124700,28638995,4675,4675,4675,4675,0
|
|
20240912,124600,28638995,4675,4675,4675,4675,0
|
|
20240912,124500,28638995,4675,4675,4675,4675,0
|
|
20240912,124400,28638995,4675,4675,4675,4675,0
|
|
20240912,124300,28638995,4675,4675,4675,4675,0
|
|
20240912,124200,28638995,4675,4675,4675,4675,0
|
|
20240912,124100,28638995,4675,4675,4675,4675,0
|
|
20240912,124000,28638995,4675,4675,4675,4675,0
|
|
20240912,123900,28638995,4675,4675,4675,4675,0
|
|
20240912,123800,28638995,4675,4675,4675,4675,0
|
|
20240912,123700,28638995,4675,4675,4675,4675,0
|
|
20240912,123600,28638995,4675,4675,4675,4675,0
|
|
20240912,123500,28638995,4675,4675,4675,4675,0
|
|
20240912,123400,28638995,4675,4675,4675,4675,59
|
|
20240912,123300,28363170,4675,4675,4675,4675,0
|
|
20240912,123200,28363170,4675,4675,4675,4675,0
|
|
20240912,123100,28363170,4675,4675,4675,4675,0
|
|
20240912,123000,28363170,4675,4675,4675,4675,0
|
|
20240912,122900,28363170,4675,4675,4675,4675,0
|
|
20240912,122800,28363170,4675,4675,4675,4675,0
|
|
20240912,122700,28363170,4675,4675,4675,4675,0
|
|
20240912,122600,28363170,4675,4675,4675,4675,0
|
|
20240912,122500,28363170,4675,4675,4675,4675,0
|
|
20240912,122400,28363170,4675,4675,4675,4675,0
|
|
20240912,122300,28363170,4675,4675,4675,4675,0
|
|
20240912,122200,28363170,4675,4675,4675,4675,0
|
|
20240912,122100,28363170,4675,4675,4675,4675,0
|
|
20240912,122000,28363170,4675,4675,4675,4675,0
|
|
20240912,121900,28363170,4675,4675,4675,4675,0
|
|
20240912,121800,28363170,4675,4675,4675,4675,0
|
|
20240912,121700,28363170,4675,4675,4675,4675,0
|
|
20240912,121600,28363170,4675,4675,4675,4675,0
|
|
20240912,121500,28363170,4675,4675,4675,4675,0
|
|
20240912,121400,28363170,4675,4675,4675,4675,0
|
|
20240912,121300,28363170,4675,4675,4675,4675,2
|
|
20240912,121200,28353820,4640,4640,4640,4640,0
|
|
20240912,121100,28353820,4640,4640,4640,4640,0
|
|
20240912,121000,28353820,4640,4640,4640,4640,0
|
|
20240912,120900,28353820,4640,4650,4650,4640,139
|
|
20240912,120800,27708700,4660,4665,4665,4660,661
|
|
20240912,120700,24628160,4675,4675,4675,4675,0
|
|
20240912,120600,24628160,4675,4675,4675,4675,0
|
|
20240912,120500,24628160,4675,4675,4675,4675,0
|
|
20240912,120400,24628160,4675,4675,4675,4675,0
|
|
20240912,120300,24628160,4675,4675,4675,4675,0
|
|
20240912,120200,24628160,4675,4675,4675,4675,0
|
|
20240912,120100,24628160,4675,4675,4675,4675,0
|
|
20240912,120000,24628160,4675,4675,4675,4675,0
|
|
20240912,115900,24628160,4675,4670,4675,4670,68
|
|
20240912,115800,24310270,4670,4670,4670,4670,0
|
|
20240912,115700,24310270,4670,4670,4670,4670,0
|
|
20240912,115600,24310270,4670,4670,4670,4670,0
|
|
20240912,115500,24310270,4670,4670,4670,4670,0
|
|
20240912,115400,24310270,4670,4670,4670,4670,0
|
|
20240912,115300,24310270,4670,4670,4670,4670,48
|
|
20240912,115200,24086110,4675,4675,4675,4675,0
|
|
20240912,115100,24086110,4675,4675,4675,4675,0
|
|
20240912,115000,24086110,4675,4675,4675,4675,0
|
|
20240912,114900,24086110,4675,4675,4675,4675,0
|
|
20240912,114800,24086110,4675,4675,4675,4675,0
|
|
20240912,114700,24086110,4675,4675,4675,4675,0
|
|
20240912,114600,24086110,4675,4675,4675,4675,0
|
|
20240912,114500,24086110,4675,4675,4675,4675,0
|
|
20240912,114400,24086110,4675,4675,4675,4675,0
|
|
20240912,114300,24086110,4675,4675,4675,4675,0
|
|
20240912,114200,24086110,4675,4675,4675,4675,0
|
|
20240912,114100,24086110,4675,4675,4675,4675,0
|
|
20240912,114000,24086110,4675,4675,4675,4675,0
|
|
20240912,113900,24086110,4675,4675,4675,4675,0
|
|
20240912,113800,24086110,4675,4675,4675,4675,20
|
|
20240912,113700,23992610,4680,4680,4680,4680,0
|
|
20240912,113600,23992610,4680,4680,4680,4680,0
|
|
20240912,113500,23992610,4680,4680,4680,4680,0
|
|
20240912,113400,23992610,4680,4680,4680,4680,0
|
|
20240912,113300,23992610,4680,4680,4680,4680,0
|
|
20240912,113200,23992610,4680,4680,4680,4680,0
|
|
20240912,113100,23992610,4680,4680,4680,4680,0
|
|
20240912,113000,23992610,4680,4680,4680,4680,0
|
|
20240912,112900,23992610,4680,4680,4680,4680,0
|
|
20240912,112800,23992610,4680,4680,4680,4680,0
|
|
20240912,112700,23992610,4680,4680,4680,4680,0
|
|
20240912,112600,23992610,4680,4680,4680,4680,0
|
|
20240912,112500,23992610,4680,4680,4680,4680,0
|
|
20240912,112400,23992610,4680,4680,4680,4680,29
|
|
20240912,112300,23856890,4650,4650,4650,4650,0
|
|
20240912,112200,23856890,4650,4650,4650,4650,0
|
|
20240912,112100,23856890,4650,4650,4650,4650,0
|
|
20240912,112000,23856890,4650,4650,4650,4650,0
|
|
20240912,111900,23856890,4650,4650,4650,4650,0
|
|
20240912,111800,23856890,4650,4650,4650,4650,0
|
|
20240912,111700,23856890,4650,4650,4650,4650,500
|
|
20240912,111600,21531890,4660,4660,4660,4660,0
|
|
20240912,111500,21531890,4660,4660,4660,4660,0
|
|
20240912,111400,21531890,4660,4660,4660,4660,0
|
|
20240912,111300,21531890,4660,4660,4660,4660,0
|
|
20240912,111200,21531890,4660,4660,4660,4660,98
|
|
20240912,111100,21075210,4660,4660,4660,4660,29
|
|
20240912,111000,20940070,4655,4655,4655,4655,100
|
|
20240912,110900,20474570,4660,4660,4660,4660,0
|
|
20240912,110800,20474570,4660,4660,4660,4660,0
|
|
20240912,110700,20474570,4660,4660,4660,4660,0
|
|
20240912,110600,20474570,4660,4660,4660,4660,0
|
|
20240912,110500,20474570,4660,4650,4660,4650,110
|
|
20240912,110400,19962970,4660,4660,4660,4660,0
|
|
20240912,110300,19962970,4660,4660,4660,4660,0
|
|
20240912,110200,19962970,4660,4660,4660,4660,0
|
|
20240912,110100,19962970,4660,4660,4660,4660,0
|
|
20240912,110000,19962970,4660,4660,4660,4660,0
|
|
20240912,105900,19962970,4660,4660,4660,4660,0
|
|
20240912,105800,19962970,4660,4660,4660,4660,0
|
|
20240912,105700,19962970,4660,4660,4660,4660,0
|
|
20240912,105600,19962970,4660,4660,4660,4660,0
|
|
20240912,105500,19962970,4660,4660,4660,4660,0
|
|
20240912,105400,19962970,4660,4660,4660,4660,0
|
|
20240912,105300,19962970,4660,4660,4660,4660,0
|
|
20240912,105200,19962970,4660,4660,4660,4660,0
|
|
20240912,105100,19962970,4660,4660,4660,4660,0
|
|
20240912,105000,19962970,4660,4660,4660,4660,0
|
|
20240912,104900,19962970,4660,4660,4660,4660,0
|
|
20240912,104800,19962970,4660,4660,4660,4660,0
|
|
20240912,104700,19962970,4660,4660,4660,4660,0
|
|
20240912,104600,19962970,4660,4660,4660,4660,4
|
|
20240912,104500,19944330,4660,4660,4660,4660,0
|
|
20240912,104400,19944330,4660,4660,4660,4660,0
|
|
20240912,104300,19944330,4660,4660,4660,4660,0
|
|
20240912,104200,19944330,4660,4660,4660,4660,0
|
|
20240912,104100,19944330,4660,4660,4660,4660,0
|
|
20240912,104000,19944330,4660,4660,4660,4660,0
|
|
20240912,103900,19944330,4660,4660,4660,4660,0
|
|
20240912,103800,19944330,4660,4660,4660,4660,0
|
|
20240912,103700,19944330,4660,4660,4660,4660,0
|
|
20240912,103600,19944330,4660,4660,4660,4660,0
|
|
20240912,103500,19944330,4660,4660,4660,4660,0
|
|
20240912,103400,19944330,4660,4660,4660,4660,0
|
|
20240912,103300,19944330,4660,4660,4660,4660,0
|
|
20240912,103200,19944330,4660,4660,4660,4660,0
|
|
20240912,103100,19944330,4660,4660,4660,4660,0
|
|
20240912,103000,19944330,4660,4660,4660,4660,0
|
|
20240912,102900,19944330,4660,4660,4660,4660,0
|
|
20240912,102800,19944330,4660,4660,4660,4660,15
|
|
20240912,102700,19874430,4660,4660,4660,4660,26
|
|
20240912,102600,19753270,4645,4645,4645,4645,0
|
|
20240912,102500,19753270,4645,4650,4650,4645,11
|
|
20240912,102400,19702135,4650,4650,4650,4650,2
|
|
20240912,102300,19692835,4660,4660,4660,4660,0
|
|
20240912,102200,19692835,4660,4660,4660,4660,0
|
|
20240912,102100,19692835,4660,4660,4660,4660,0
|
|
20240912,102000,19692835,4660,4660,4660,4660,0
|
|
20240912,101900,19692835,4660,4660,4660,4660,0
|
|
20240912,101800,19692835,4660,4660,4660,4660,21
|
|
20240912,101700,19594975,4660,4660,4660,4660,0
|
|
20240912,101600,19594975,4660,4660,4660,4660,0
|
|
20240912,101500,19594975,4660,4660,4660,4660,0
|
|
20240912,101400,19594975,4660,4660,4660,4660,0
|
|
20240912,101300,19594975,4660,4660,4660,4660,0
|
|
20240912,101200,19594975,4660,4660,4660,4660,362
|
|
20240912,101100,17908055,4685,4685,4685,4685,1
|
|
20240912,101000,17903370,4685,4685,4685,4685,0
|
|
20240912,100900,17903370,4685,4685,4685,4685,0
|
|
20240912,100800,17903370,4685,4685,4685,4685,0
|
|
20240912,100700,17903370,4685,4685,4685,4685,0
|
|
20240912,100600,17903370,4685,4685,4685,4685,1
|
|
20240912,100500,17898685,4685,4685,4685,4685,0
|
|
20240912,100400,17898685,4685,4685,4685,4685,0
|
|
20240912,100300,17898685,4685,4685,4685,4685,1
|
|
20240912,100200,17894000,4670,4670,4670,4670,0
|
|
20240912,100100,17894000,4670,4670,4670,4670,0
|
|
20240912,100000,17894000,4670,4670,4670,4670,0
|
|
20240912,095900,17894000,4670,4670,4670,4670,0
|
|
20240912,095800,17894000,4670,4670,4670,4670,0
|
|
20240912,095700,17894000,4670,4670,4670,4670,0
|
|
20240912,095600,17894000,4670,4670,4670,4670,0
|
|
20240912,095500,17894000,4670,4670,4670,4670,0
|
|
20240912,095400,17894000,4670,4670,4670,4670,0
|
|
20240912,095300,17894000,4670,4670,4670,4670,0
|
|
20240912,095200,17894000,4670,4670,4670,4670,0
|
|
20240912,095100,17894000,4670,4670,4670,4670,0
|
|
20240912,095000,17894000,4670,4670,4670,4670,0
|
|
20240912,094900,17894000,4670,4670,4670,4670,0
|
|
20240912,094800,17894000,4670,4670,4670,4670,0
|
|
20240912,094700,17894000,4670,4670,4670,4670,0
|
|
20240912,094600,17894000,4670,4670,4670,4670,235
|
|
20240912,094500,16796550,4670,4685,4685,4670,15
|
|
20240912,094400,16726425,4695,4695,4695,4695,0
|
|
20240912,094300,16726425,4695,4695,4695,4695,0
|
|
20240912,094200,16726425,4695,4695,4695,4695,0
|
|
20240912,094100,16726425,4695,4695,4695,4695,1
|
|
20240912,094000,16721730,4695,4695,4695,4695,0
|
|
20240912,093900,16721730,4695,4670,4695,4670,4
|
|
20240912,093800,16703000,4700,4690,4700,4690,30
|
|
20240912,093700,16562200,4680,4680,4680,4680,150
|
|
20240912,093600,15860200,4695,4695,4695,4695,3
|
|
20240912,093500,15846115,4695,4685,4695,4685,1000
|
|
20240912,093400,11156765,4685,4685,4685,4685,0
|
|
20240912,093300,11156765,4685,4685,4685,4685,0
|
|
20240912,093200,11156765,4685,4670,4685,4670,60
|
|
20240912,093100,10876295,4690,4690,4690,4690,0
|
|
20240912,093000,10876295,4690,4690,4690,4690,1
|
|
20240912,092900,10871605,4660,4660,4660,4660,27
|
|
20240912,092800,10745785,4640,4655,4655,4640,10
|
|
20240912,092700,10699335,4660,4660,4660,4660,0
|
|
20240912,092600,10699335,4660,4660,4660,4660,93
|
|
20240912,092500,10265955,4660,4685,4685,4660,38
|
|
20240912,092400,10088425,4685,4685,4685,4685,0
|
|
20240912,092300,10088425,4685,4685,4685,4685,0
|
|
20240912,092200,10088425,4685,4670,4685,4670,100
|
|
20240912,092100,9621335,4690,4690,4690,4690,0
|
|
20240912,092000,9621335,4690,4690,4690,4690,0
|
|
20240912,091900,9621335,4690,4690,4690,4690,0
|
|
20240912,091800,9621335,4690,4700,4700,4690,31
|
|
20240912,091700,9475895,4695,4690,4695,4690,8
|
|
20240912,091600,9438345,4685,4680,4685,4680,233
|
|
20240912,091500,8347740,4675,4675,4675,4675,20
|
|
20240912,091400,8254240,4655,4655,4655,4655,0
|
|
20240912,091300,8254240,4655,4655,4655,4655,0
|
|
20240912,091200,8254240,4655,4680,4680,4655,46
|
|
20240912,091100,8039485,4675,4650,4675,4650,1281
|
|
20240912,091000,2080360,4650,4650,4650,4650,0
|
|
20240912,090900,2080360,4650,4650,4650,4650,0
|
|
20240912,090800,2080360,4650,4650,4650,4650,0
|
|
20240912,090700,2080360,4650,4650,4650,4650,1
|
|
20240912,090600,2075710,4640,4640,4640,4640,0
|
|
20240912,090500,2075710,4640,4640,4640,4640,0
|
|
20240912,090400,2075710,4640,4640,4640,4640,247
|
|
20240912,090300,929630,4610,4610,4610,4610,1
|
|
20240912,090200,925020,4655,4655,4655,4655,0
|
|
20240912,090100,925020,4655,4610,4655,4610,70
|
|
20240912,090000,601115,4610,4590,4610,4585,131
|