648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194500,94253640,4160,4160,4160,4160,824
|
|
20240910,194400,94253640,4160,4160,4160,4160,0
|
|
20240910,194300,94253640,4160,4160,4160,4160,0
|
|
20240910,194200,94253640,4160,4160,4160,4160,0
|
|
20240910,194100,94253640,4160,4160,4160,4160,0
|
|
20240910,194000,94253640,4160,4160,4160,4160,0
|
|
20240910,193900,94253640,4160,4160,4160,4160,0
|
|
20240910,193800,94253640,4160,4160,4160,4160,0
|
|
20240910,193700,94253640,4160,4160,4160,4160,0
|
|
20240910,193600,94253640,4160,4160,4160,4160,0
|
|
20240910,193500,94253640,4160,4160,4160,4160,0
|
|
20240910,193400,94253640,4160,4160,4160,4160,0
|
|
20240910,193300,94253640,4160,4160,4160,4160,0
|
|
20240910,193200,94253640,4160,4160,4160,4160,0
|
|
20240910,193100,94253640,4160,4160,4160,4160,0
|
|
20240910,193000,94253640,4160,4160,4160,4160,0
|
|
20240910,192900,94253640,4160,4160,4160,4160,0
|
|
20240910,192800,94253640,4160,4160,4160,4160,0
|
|
20240910,192700,94253640,4160,4160,4160,4160,0
|
|
20240910,192600,94253640,4160,4160,4160,4160,0
|
|
20240910,192500,94253640,4160,4160,4160,4160,0
|
|
20240910,192400,94253640,4160,4160,4160,4160,0
|
|
20240910,192300,94253640,4160,4160,4160,4160,0
|
|
20240910,192200,94253640,4160,4160,4160,4160,0
|
|
20240910,192100,94253640,4160,4160,4160,4160,0
|
|
20240910,192000,94253640,4160,4160,4160,4160,0
|
|
20240910,191900,94253640,4160,4160,4160,4160,0
|
|
20240910,191800,94253640,4160,4160,4160,4160,0
|
|
20240910,191700,94253640,4160,4160,4160,4160,0
|
|
20240910,191600,94253640,4160,4160,4160,4160,0
|
|
20240910,191500,94253640,4160,4160,4160,4160,824
|
|
20240910,191400,94253640,4160,4160,4160,4160,0
|
|
20240910,191300,94253640,4160,4160,4160,4160,0
|
|
20240910,191200,94253640,4160,4160,4160,4160,0
|
|
20240910,191100,94253640,4160,4160,4160,4160,0
|
|
20240910,191000,94253640,4160,4160,4160,4160,0
|
|
20240910,190900,94253640,4160,4160,4160,4160,0
|
|
20240910,190800,94253640,4160,4160,4160,4160,0
|
|
20240910,190700,94253640,4160,4160,4160,4160,0
|
|
20240910,190600,94253640,4160,4160,4160,4160,0
|
|
20240910,190500,94253640,4160,4160,4160,4160,0
|
|
20240910,190400,94253640,4160,4160,4160,4160,0
|
|
20240910,190300,94253640,4160,4160,4160,4160,0
|
|
20240910,190200,94253640,4160,4160,4160,4160,0
|
|
20240910,190100,94253640,4160,4160,4160,4160,0
|
|
20240910,190000,94253640,4160,4160,4160,4160,0
|
|
20240910,185900,94253640,4160,4160,4160,4160,0
|
|
20240910,185800,94253640,4160,4160,4160,4160,0
|
|
20240910,185700,94253640,4160,4160,4160,4160,0
|
|
20240910,185600,94253640,4160,4160,4160,4160,0
|
|
20240910,185500,94253640,4160,4160,4160,4160,0
|
|
20240910,185400,94253640,4160,4160,4160,4160,0
|
|
20240910,185300,94253640,4160,4160,4160,4160,0
|
|
20240910,185200,94253640,4160,4160,4160,4160,0
|
|
20240910,185100,94253640,4160,4160,4160,4160,0
|
|
20240910,185000,94253640,4160,4160,4160,4160,0
|
|
20240910,184900,94253640,4160,4160,4160,4160,0
|
|
20240910,184800,94253640,4160,4160,4160,4160,0
|
|
20240910,184700,94253640,4160,4160,4160,4160,0
|
|
20240910,184600,94253640,4160,4160,4160,4160,0
|
|
20240910,184500,94253640,4160,4160,4160,4160,824
|
|
20240910,184400,94253640,4160,4160,4160,4160,0
|
|
20240910,184300,94253640,4160,4160,4160,4160,0
|
|
20240910,184200,94253640,4160,4160,4160,4160,0
|
|
20240910,184100,94253640,4160,4160,4160,4160,0
|
|
20240910,184000,94253640,4160,4160,4160,4160,0
|
|
20240910,183900,94253640,4160,4160,4160,4160,0
|
|
20240910,183800,94253640,4160,4160,4160,4160,0
|
|
20240910,183700,94253640,4160,4160,4160,4160,0
|
|
20240910,183600,94253640,4160,4160,4160,4160,0
|
|
20240910,183500,94253640,4160,4160,4160,4160,0
|
|
20240910,183400,94253640,4160,4160,4160,4160,0
|
|
20240910,183300,94253640,4160,4160,4160,4160,0
|
|
20240910,183200,94253640,4160,4160,4160,4160,0
|
|
20240910,183100,94253640,4160,4160,4160,4160,0
|
|
20240910,183000,94253640,4160,4160,4160,4160,0
|
|
20240910,182900,94253640,4160,4160,4160,4160,0
|
|
20240910,182800,94253640,4160,4160,4160,4160,0
|
|
20240910,182700,94253640,4160,4160,4160,4160,0
|
|
20240910,182600,94253640,4160,4160,4160,4160,0
|
|
20240910,182500,94253640,4160,4160,4160,4160,0
|
|
20240910,182400,94253640,4160,4160,4160,4160,0
|
|
20240910,182300,94253640,4160,4160,4160,4160,0
|
|
20240910,182200,94253640,4160,4160,4160,4160,0
|
|
20240910,182100,94253640,4160,4160,4160,4160,0
|
|
20240910,182000,94253640,4160,4160,4160,4160,0
|
|
20240910,181900,94253640,4160,4160,4160,4160,0
|
|
20240910,181800,94253640,4160,4160,4160,4160,0
|
|
20240910,181700,94253640,4160,4160,4160,4160,0
|
|
20240910,181600,94253640,4160,4160,4160,4160,0
|
|
20240910,181500,94253640,4160,4160,4160,4160,824
|
|
20240910,181400,94253640,4160,4160,4160,4160,0
|
|
20240910,181300,94253640,4160,4160,4160,4160,0
|
|
20240910,181200,94253640,4160,4160,4160,4160,0
|
|
20240910,181100,94253640,4160,4160,4160,4160,0
|
|
20240910,181000,94253640,4160,4160,4160,4160,0
|
|
20240910,180900,94253640,4160,4160,4160,4160,0
|
|
20240910,180800,94253640,4160,4160,4160,4160,0
|
|
20240910,180700,94253640,4160,4160,4160,4160,0
|
|
20240910,180600,94253640,4160,4160,4160,4160,0
|
|
20240910,180500,94253640,4160,4160,4160,4160,0
|
|
20240910,180400,94253640,4160,4160,4160,4160,0
|
|
20240910,180300,94253640,4160,4160,4160,4160,0
|
|
20240910,180200,94253640,4160,4160,4160,4160,0
|
|
20240910,180100,94253640,4160,4160,4160,4160,0
|
|
20240910,180000,94253640,4160,4160,4160,4160,0
|
|
20240910,175900,94253640,4160,4160,4160,4160,0
|
|
20240910,175800,94253640,4160,4160,4160,4160,0
|
|
20240910,175700,94253640,4160,4160,4160,4160,0
|
|
20240910,175600,94253640,4160,4160,4160,4160,0
|
|
20240910,175500,94253640,4160,4160,4160,4160,0
|
|
20240910,175400,94253640,4160,4160,4160,4160,0
|
|
20240910,175300,94253640,4160,4160,4160,4160,0
|
|
20240910,175200,94253640,4160,4160,4160,4160,0
|
|
20240910,175100,94253640,4160,4160,4160,4160,0
|
|
20240910,175000,94253640,4160,4160,4160,4160,0
|
|
20240910,174900,94253640,4160,4160,4160,4160,0
|
|
20240910,174800,94253640,4160,4160,4160,4160,0
|
|
20240910,174700,94253640,4160,4160,4160,4160,0
|
|
20240910,174600,94253640,4160,4160,4160,4160,0
|
|
20240910,174500,94253640,4160,4160,4160,4160,824
|
|
20240910,174400,94253640,4160,4160,4160,4160,0
|
|
20240910,174300,94253640,4160,4160,4160,4160,0
|
|
20240910,174200,94253640,4160,4160,4160,4160,0
|
|
20240910,174100,94253640,4160,4160,4160,4160,0
|
|
20240910,174000,94253640,4160,4160,4160,4160,0
|
|
20240910,173900,94253640,4160,4160,4160,4160,0
|
|
20240910,173800,94253640,4160,4160,4160,4160,0
|
|
20240910,173700,94253640,4160,4160,4160,4160,0
|
|
20240910,173600,94253640,4160,4160,4160,4160,0
|
|
20240910,173500,94253640,4160,4160,4160,4160,0
|
|
20240910,173400,94253640,4160,4160,4160,4160,0
|
|
20240910,173300,94253640,4160,4160,4160,4160,0
|
|
20240910,173200,94253640,4160,4160,4160,4160,0
|
|
20240910,173100,94253640,4160,4160,4160,4160,0
|
|
20240910,173000,94253640,4160,4160,4160,4160,0
|
|
20240910,172900,94253640,4160,4160,4160,4160,0
|
|
20240910,172800,94253640,4160,4160,4160,4160,0
|
|
20240910,172700,94253640,4160,4160,4160,4160,0
|
|
20240910,172600,94253640,4160,4160,4160,4160,0
|
|
20240910,172500,94253640,4160,4160,4160,4160,0
|
|
20240910,172400,94253640,4160,4160,4160,4160,0
|
|
20240910,172300,94253640,4160,4160,4160,4160,0
|
|
20240910,172200,94253640,4160,4160,4160,4160,0
|
|
20240910,172100,94253640,4160,4160,4160,4160,0
|
|
20240910,172000,94253640,4160,4160,4160,4160,0
|
|
20240910,171900,94253640,4160,4160,4160,4160,0
|
|
20240910,171800,94253640,4160,4160,4160,4160,0
|
|
20240910,171700,94253640,4160,4160,4160,4160,0
|
|
20240910,171600,94253640,4160,4160,4160,4160,0
|
|
20240910,171500,94253640,4160,4160,4160,4160,824
|
|
20240910,171400,94253640,4160,4160,4160,4160,0
|
|
20240910,171300,94253640,4160,4160,4160,4160,0
|
|
20240910,171200,94253640,4160,4160,4160,4160,0
|
|
20240910,171100,94253640,4160,4160,4160,4160,0
|
|
20240910,171000,94253640,4160,4160,4160,4160,0
|
|
20240910,170900,94253640,4160,4160,4160,4160,0
|
|
20240910,170800,94253640,4160,4160,4160,4160,0
|
|
20240910,170700,94253640,4160,4160,4160,4160,0
|
|
20240910,170600,94253640,4160,4160,4160,4160,0
|
|
20240910,170500,94253640,4160,4160,4160,4160,0
|
|
20240910,170400,94253640,4160,4160,4160,4160,0
|
|
20240910,170300,94253640,4160,4160,4160,4160,0
|
|
20240910,170200,94253640,4160,4160,4160,4160,0
|
|
20240910,170100,94253640,4160,4160,4160,4160,0
|
|
20240910,170000,94253640,4160,4160,4160,4160,0
|
|
20240910,165900,94253640,4160,4160,4160,4160,0
|
|
20240910,165800,94253640,4160,4160,4160,4160,0
|
|
20240910,165700,94253640,4160,4160,4160,4160,0
|
|
20240910,165600,94253640,4160,4160,4160,4160,0
|
|
20240910,165500,94253640,4160,4160,4160,4160,0
|
|
20240910,165400,94253640,4160,4160,4160,4160,0
|
|
20240910,165300,94253640,4160,4160,4160,4160,0
|
|
20240910,165200,94253640,4160,4160,4160,4160,0
|
|
20240910,165100,94253640,4160,4160,4160,4160,0
|
|
20240910,165000,94253640,4160,4160,4160,4160,0
|
|
20240910,164900,94253640,4160,4160,4160,4160,0
|
|
20240910,164800,94253640,4160,4160,4160,4160,0
|
|
20240910,164700,94253640,4160,4160,4160,4160,0
|
|
20240910,164600,94253640,4160,4160,4160,4160,0
|
|
20240910,164500,94253640,4160,4160,4160,4160,824
|
|
20240910,164400,94253640,4160,4160,4160,4160,0
|
|
20240910,164300,94253640,4160,4160,4160,4160,0
|
|
20240910,164200,94253640,4160,4160,4160,4160,0
|
|
20240910,164100,94253640,4160,4160,4160,4160,0
|
|
20240910,164000,94253640,4160,4160,4160,4160,0
|
|
20240910,163900,94253640,4160,4160,4160,4160,0
|
|
20240910,163800,94253640,4160,4160,4160,4160,0
|
|
20240910,163700,94253640,4160,4160,4160,4160,0
|
|
20240910,163600,94253640,4160,4160,4160,4160,0
|
|
20240910,163500,94253640,4160,4160,4160,4160,0
|
|
20240910,163400,94253640,4160,4160,4160,4160,0
|
|
20240910,163300,94253640,4160,4160,4160,4160,0
|
|
20240910,163200,94253640,4160,4160,4160,4160,0
|
|
20240910,163100,94253640,4160,4160,4160,4160,0
|
|
20240910,163000,94253640,4160,4160,4160,4160,0
|
|
20240910,162900,94253640,4160,4160,4160,4160,0
|
|
20240910,162800,94253640,4160,4160,4160,4160,0
|
|
20240910,162700,94253640,4160,4160,4160,4160,0
|
|
20240910,162600,94253640,4160,4160,4160,4160,0
|
|
20240910,162500,94253640,4160,4160,4160,4160,0
|
|
20240910,162400,94253640,4160,4160,4160,4160,0
|
|
20240910,162300,94253640,4160,4160,4160,4160,0
|
|
20240910,162200,94253640,4160,4160,4160,4160,0
|
|
20240910,162100,94253640,4160,4160,4160,4160,0
|
|
20240910,162000,94253640,4160,4160,4160,4160,0
|
|
20240910,161900,94253640,4160,4160,4160,4160,0
|
|
20240910,161800,94253640,4160,4160,4160,4160,0
|
|
20240910,161700,94253640,4160,4160,4160,4160,0
|
|
20240910,161600,94253640,4160,4160,4160,4160,0
|
|
20240910,161500,94253640,4160,4160,4160,4160,824
|
|
20240910,161400,94253640,4160,4160,4160,4160,0
|
|
20240910,161300,94253640,4160,4160,4160,4160,0
|
|
20240910,161200,94253640,4160,4160,4160,4160,0
|
|
20240910,161100,94253640,4160,4160,4160,4160,0
|
|
20240910,161000,94253640,4160,4160,4160,4160,0
|
|
20240910,160900,94253640,4160,4160,4160,4160,0
|
|
20240910,160800,94253640,4160,4160,4160,4160,0
|
|
20240910,160700,94253640,4160,4160,4160,4160,0
|
|
20240910,160600,94253640,4160,4160,4160,4160,0
|
|
20240910,160500,94253640,4160,4160,4160,4160,0
|
|
20240910,160400,94253640,4160,4160,4160,4160,0
|
|
20240910,160300,94253640,4160,4160,4160,4160,0
|
|
20240910,160200,94253640,4160,4160,4160,4160,0
|
|
20240910,160100,94253640,4160,4160,4160,4160,0
|
|
20240910,160000,94253640,4160,4160,4160,4160,0
|
|
20240910,155900,94253640,4160,4160,4160,4160,0
|
|
20240910,155800,94253640,4160,4160,4160,4160,0
|
|
20240910,155700,94253640,4160,4160,4160,4160,0
|
|
20240910,155600,94253640,4160,4160,4160,4160,0
|
|
20240910,155500,94253640,4160,4160,4160,4160,0
|
|
20240910,155400,94253640,4160,4160,4160,4160,0
|
|
20240910,155300,94253640,4160,4160,4160,4160,0
|
|
20240910,155200,94253640,4160,4160,4160,4160,0
|
|
20240910,155100,94253640,4160,4160,4160,4160,0
|
|
20240910,155000,94253640,4160,4160,4160,4160,0
|
|
20240910,154900,94253640,4160,4160,4160,4160,0
|
|
20240910,154800,94253640,4160,4160,4160,4160,0
|
|
20240910,154700,94253640,4160,4160,4160,4160,0
|
|
20240910,154600,94253640,4160,4160,4160,4160,0
|
|
20240910,154500,94253640,4160,4160,4160,4160,824
|
|
20240910,154400,94253640,4160,4160,4160,4160,0
|
|
20240910,154300,94253640,4160,4160,4160,4160,0
|
|
20240910,154200,94253640,4160,4160,4160,4160,0
|
|
20240910,154100,94253640,4160,4160,4160,4160,0
|
|
20240910,154000,94253640,4160,4160,4160,4160,0
|
|
20240910,153900,94253640,4160,4160,4160,4160,0
|
|
20240910,153800,94253640,4160,4160,4160,4160,0
|
|
20240910,153700,94253640,4160,4160,4160,4160,0
|
|
20240910,153600,94253640,4160,4160,4160,4160,0
|
|
20240910,153500,94253640,4160,4160,4160,4160,0
|
|
20240910,153400,94253640,4160,4160,4160,4160,0
|
|
20240910,153300,94253640,4160,4160,4160,4160,0
|
|
20240910,153200,94253640,4160,4160,4160,4160,0
|
|
20240910,153100,94253640,4160,4160,4160,4160,0
|
|
20240910,153000,94253640,4160,4160,4160,4160,824
|
|
20240910,152900,90825800,4175,4175,4175,4175,0
|
|
20240910,152800,90825800,4175,4175,4175,4175,0
|
|
20240910,152700,90825800,4175,4175,4175,4175,0
|
|
20240910,152600,90825800,4175,4175,4175,4175,0
|
|
20240910,152500,90825800,4175,4175,4175,4175,0
|
|
20240910,152400,90825800,4175,4175,4175,4175,0
|
|
20240910,152300,90825800,4175,4175,4175,4175,0
|
|
20240910,152200,90825800,4175,4175,4175,4175,0
|
|
20240910,152100,90825800,4175,4175,4175,4175,0
|
|
20240910,152000,90825800,4175,4175,4175,4175,0
|
|
20240910,151900,90825800,4175,4165,4175,4165,42
|
|
20240910,151800,90650860,4175,4175,4175,4175,0
|
|
20240910,151700,90650860,4175,4175,4175,4175,0
|
|
20240910,151600,90650860,4175,4175,4175,4175,0
|
|
20240910,151500,90650860,4175,4175,4175,4175,0
|
|
20240910,151400,90650860,4175,4170,4175,4170,8
|
|
20240910,151300,90617495,4170,4160,4170,4160,224
|
|
20240910,151200,89685365,4160,4160,4160,4160,0
|
|
20240910,151100,89685365,4160,4155,4160,4155,8
|
|
20240910,151000,89652120,4175,4175,4175,4175,1
|
|
20240910,150900,89647945,4175,4175,4175,4175,2
|
|
20240910,150800,89639595,4160,4160,4160,4160,25
|
|
20240910,150700,89535595,4175,4160,4175,4160,4
|
|
20240910,150600,89518925,4180,4180,4180,4180,0
|
|
20240910,150500,89518925,4180,4160,4180,4160,21
|
|
20240910,150400,89431545,4180,4160,4180,4160,218
|
|
20240910,150300,88524625,4160,4160,4160,4160,0
|
|
20240910,150200,88524625,4160,4175,4175,4155,1314
|
|
20240910,150100,83058225,4165,4170,4175,4165,1275
|
|
20240910,150000,77747820,4175,4175,4175,4175,0
|
|
20240910,145900,77747820,4175,4165,4175,4165,9
|
|
20240910,145800,77710285,4175,4175,4175,4175,0
|
|
20240910,145700,77710285,4175,4175,4175,4175,271
|
|
20240910,145600,76578860,4190,4190,4190,4190,0
|
|
20240910,145500,76578860,4190,4190,4190,4190,0
|
|
20240910,145400,76578860,4190,4160,4190,4160,313
|
|
20240910,145300,75276750,4190,4195,4195,4165,187
|
|
20240910,145200,74497840,4190,4190,4190,4190,0
|
|
20240910,145100,74497840,4190,4190,4190,4170,1079
|
|
20240910,145000,69997945,4180,4180,4180,4180,3
|
|
20240910,144900,69985405,4190,4185,4190,4185,2
|
|
20240910,144800,69977030,4200,4200,4200,4200,0
|
|
20240910,144700,69977030,4200,4200,4200,4200,0
|
|
20240910,144600,69977030,4200,4200,4200,4200,0
|
|
20240910,144500,69977030,4200,4200,4200,4200,0
|
|
20240910,144400,69977030,4200,4200,4200,4200,0
|
|
20240910,144300,69977030,4200,4200,4200,4200,0
|
|
20240910,144200,69977030,4200,4200,4200,4200,1
|
|
20240910,144100,69972830,4175,4175,4175,4175,66
|
|
20240910,144000,69697280,4175,4175,4175,4175,0
|
|
20240910,143900,69697280,4175,4175,4175,4175,1008
|
|
20240910,143800,65488880,4185,4185,4185,4185,1
|
|
20240910,143700,65484695,4170,4185,4185,4170,1078
|
|
20240910,143600,60979170,4185,4185,4185,4185,0
|
|
20240910,143500,60979170,4185,4185,4185,4185,20
|
|
20240910,143400,60895470,4185,4185,4185,4185,50
|
|
20240910,143300,60686220,4200,4200,4200,4200,0
|
|
20240910,143200,60686220,4200,4200,4200,4200,0
|
|
20240910,143100,60686220,4200,4200,4200,4200,0
|
|
20240910,143000,60686220,4200,4200,4200,4200,0
|
|
20240910,142900,60686220,4200,4200,4200,4200,0
|
|
20240910,142800,60686220,4200,4200,4200,4200,0
|
|
20240910,142700,60686220,4200,4200,4200,4200,0
|
|
20240910,142600,60686220,4200,4200,4200,4200,0
|
|
20240910,142500,60686220,4200,4200,4200,4200,0
|
|
20240910,142400,60686220,4200,4200,4200,4200,0
|
|
20240910,142300,60686220,4200,4185,4200,4185,501
|
|
20240910,142200,58583710,4190,4190,4190,4190,0
|
|
20240910,142100,58583710,4190,4190,4190,4190,0
|
|
20240910,142000,58583710,4190,4190,4190,4190,0
|
|
20240910,141900,58583710,4190,4190,4190,4190,0
|
|
20240910,141800,58583710,4190,4190,4190,4190,0
|
|
20240910,141700,58583710,4190,4190,4190,4190,0
|
|
20240910,141600,58583710,4190,4190,4190,4190,0
|
|
20240910,141500,58583710,4190,4190,4190,4190,0
|
|
20240910,141400,58583710,4190,4190,4190,4190,0
|
|
20240910,141300,58583710,4190,4190,4190,4190,0
|
|
20240910,141200,58583710,4190,4175,4190,4175,616
|
|
20240910,141100,56011895,4180,4180,4180,4180,1305
|
|
20240910,141000,50556995,4190,4190,4190,4190,0
|
|
20240910,140900,50556995,4190,4190,4190,4190,0
|
|
20240910,140800,50556995,4190,4190,4190,4190,0
|
|
20240910,140700,50556995,4190,4190,4190,4190,0
|
|
20240910,140600,50556995,4190,4190,4190,4190,0
|
|
20240910,140500,50556995,4190,4190,4190,4190,0
|
|
20240910,140400,50556995,4190,4190,4190,4190,0
|
|
20240910,140300,50556995,4190,4190,4190,4190,0
|
|
20240910,140200,50556995,4190,4190,4190,4190,0
|
|
20240910,140100,50556995,4190,4190,4190,4190,0
|
|
20240910,140000,50556995,4190,4180,4190,4180,61
|
|
20240910,135900,50302005,4190,4190,4190,4190,0
|
|
20240910,135800,50302005,4190,4185,4190,4185,16
|
|
20240910,135700,50235040,4190,4190,4190,4190,0
|
|
20240910,135600,50235040,4190,4190,4190,4190,1
|
|
20240910,135500,50230850,4185,4185,4185,4185,0
|
|
20240910,135400,50230850,4185,4185,4185,4185,0
|
|
20240910,135300,50230850,4185,4185,4185,4185,3
|
|
20240910,135200,50218295,4190,4195,4195,4190,10
|
|
20240910,135100,50176390,4200,4200,4200,4200,0
|
|
20240910,135000,50176390,4200,4200,4200,4200,0
|
|
20240910,134900,50176390,4200,4200,4200,4200,0
|
|
20240910,134800,50176390,4200,4200,4200,4200,1
|
|
20240910,134700,50172190,4190,4190,4190,4190,1
|
|
20240910,134600,50168000,4200,4200,4200,4200,0
|
|
20240910,134500,50168000,4200,4200,4200,4200,0
|
|
20240910,134400,50168000,4200,4200,4200,4200,0
|
|
20240910,134300,50168000,4200,4200,4200,4200,0
|
|
20240910,134200,50168000,4200,4200,4200,4200,0
|
|
20240910,134100,50168000,4200,4200,4200,4200,0
|
|
20240910,134000,50168000,4200,4200,4200,4200,0
|
|
20240910,133900,50168000,4200,4200,4200,4200,0
|
|
20240910,133800,50168000,4200,4200,4200,4200,0
|
|
20240910,133700,50168000,4200,4200,4200,4200,0
|
|
20240910,133600,50168000,4200,4200,4200,4200,0
|
|
20240910,133500,50168000,4200,4200,4200,4200,0
|
|
20240910,133400,50168000,4200,4200,4200,4200,0
|
|
20240910,133300,50168000,4200,4200,4200,4200,0
|
|
20240910,133200,50168000,4200,4200,4200,4200,0
|
|
20240910,133100,50168000,4200,4200,4200,4200,0
|
|
20240910,133000,50168000,4200,4200,4200,4200,0
|
|
20240910,132900,50168000,4200,4200,4200,4200,0
|
|
20240910,132800,50168000,4200,4200,4200,4200,0
|
|
20240910,132700,50168000,4200,4195,4200,4195,501
|
|
20240910,132600,48066300,4195,4195,4195,4195,0
|
|
20240910,132500,48066300,4195,4195,4195,4195,0
|
|
20240910,132400,48066300,4195,4195,4195,4195,0
|
|
20240910,132300,48066300,4195,4195,4195,4195,0
|
|
20240910,132200,48066300,4195,4195,4195,4195,0
|
|
20240910,132100,48066300,4195,4195,4195,4195,0
|
|
20240910,132000,48066300,4195,4195,4195,4195,0
|
|
20240910,131900,48066300,4195,4195,4195,4195,0
|
|
20240910,131800,48066300,4195,4195,4195,4195,0
|
|
20240910,131700,48066300,4195,4195,4195,4195,0
|
|
20240910,131600,48066300,4195,4195,4195,4195,0
|
|
20240910,131500,48066300,4195,4195,4195,4195,0
|
|
20240910,131400,48066300,4195,4195,4195,4195,0
|
|
20240910,131300,48066300,4195,4195,4195,4195,0
|
|
20240910,131200,48066300,4195,4195,4195,4195,0
|
|
20240910,131100,48066300,4195,4195,4195,4195,1
|
|
20240910,131000,48062105,4185,4185,4185,4185,1
|
|
20240910,130900,48057920,4195,4190,4195,4190,2
|
|
20240910,130800,48049535,4180,4180,4180,4180,0
|
|
20240910,130700,48049535,4180,4180,4180,4180,268
|
|
20240910,130600,46929295,4180,4180,4180,4180,0
|
|
20240910,130500,46929295,4180,4180,4180,4180,325
|
|
20240910,130400,45570795,4195,4195,4195,4195,0
|
|
20240910,130300,45570795,4195,4195,4195,4195,0
|
|
20240910,130200,45570795,4195,4195,4195,4195,0
|
|
20240910,130100,45570795,4195,4195,4195,4195,0
|
|
20240910,130000,45570795,4195,4195,4195,4195,1
|
|
20240910,125900,45566600,4200,4200,4200,4200,0
|
|
20240910,125800,45566600,4200,4200,4200,4200,0
|
|
20240910,125700,45566600,4200,4200,4200,4200,0
|
|
20240910,125600,45566600,4200,4200,4200,4200,0
|
|
20240910,125500,45566600,4200,4200,4200,4200,0
|
|
20240910,125400,45566600,4200,4200,4200,4200,0
|
|
20240910,125300,45566600,4200,4200,4200,4200,0
|
|
20240910,125200,45566600,4200,4200,4200,4200,0
|
|
20240910,125100,45566600,4200,4200,4200,4200,0
|
|
20240910,125000,45566600,4200,4200,4200,4200,0
|
|
20240910,124900,45566600,4200,4200,4200,4200,0
|
|
20240910,124800,45566600,4200,4200,4200,4200,0
|
|
20240910,124700,45566600,4200,4200,4200,4200,0
|
|
20240910,124600,45566600,4200,4200,4200,4200,0
|
|
20240910,124500,45566600,4200,4200,4200,4200,0
|
|
20240910,124400,45566600,4200,4200,4200,4200,0
|
|
20240910,124300,45566600,4200,4200,4200,4200,0
|
|
20240910,124200,45566600,4200,4200,4200,4200,0
|
|
20240910,124100,45566600,4200,4195,4200,4195,1001
|
|
20240910,124000,41367400,4195,4195,4195,4195,0
|
|
20240910,123900,41367400,4195,4195,4195,4195,0
|
|
20240910,123800,41367400,4195,4195,4195,4195,0
|
|
20240910,123700,41367400,4195,4195,4195,4195,0
|
|
20240910,123600,41367400,4195,4195,4195,4195,0
|
|
20240910,123500,41367400,4195,4195,4195,4195,0
|
|
20240910,123400,41367400,4195,4195,4195,4195,0
|
|
20240910,123300,41367400,4195,4195,4195,4195,0
|
|
20240910,123200,41367400,4195,4195,4195,4195,0
|
|
20240910,123100,41367400,4195,4195,4195,4195,0
|
|
20240910,123000,41367400,4195,4195,4195,4195,0
|
|
20240910,122900,41367400,4195,4195,4195,4195,0
|
|
20240910,122800,41367400,4195,4195,4195,4195,0
|
|
20240910,122700,41367400,4195,4195,4195,4195,0
|
|
20240910,122600,41367400,4195,4195,4195,4195,0
|
|
20240910,122500,41367400,4195,4195,4195,4195,0
|
|
20240910,122400,41367400,4195,4195,4195,4195,0
|
|
20240910,122300,41367400,4195,4195,4195,4195,0
|
|
20240910,122200,41367400,4195,4195,4195,4195,0
|
|
20240910,122100,41367400,4195,4180,4195,4180,357
|
|
20240910,122000,39875110,4195,4195,4195,4195,0
|
|
20240910,121900,39875110,4195,4195,4195,4195,0
|
|
20240910,121800,39875110,4195,4195,4195,4195,0
|
|
20240910,121700,39875110,4195,4195,4195,4195,0
|
|
20240910,121600,39875110,4195,4195,4195,4195,0
|
|
20240910,121500,39875110,4195,4195,4195,4195,0
|
|
20240910,121400,39875110,4195,4180,4195,4180,82
|
|
20240910,121300,39532335,4180,4180,4180,4180,0
|
|
20240910,121200,39532335,4180,4180,4180,4180,35
|
|
20240910,121100,39386035,4185,4185,4185,4185,94
|
|
20240910,121000,38992645,4185,4185,4185,4185,0
|
|
20240910,120900,38992645,4185,4185,4185,4185,0
|
|
20240910,120800,38992645,4185,4185,4185,4185,4
|
|
20240910,120700,38975905,4185,4185,4185,4185,25
|
|
20240910,120600,38871280,4185,4185,4185,4185,3
|
|
20240910,120500,38858725,4200,4200,4200,4200,0
|
|
20240910,120400,38858725,4200,4200,4200,4200,0
|
|
20240910,120300,38858725,4200,4200,4200,4200,0
|
|
20240910,120200,38858725,4200,4200,4200,4200,0
|
|
20240910,120100,38858725,4200,4200,4200,4200,0
|
|
20240910,120000,38858725,4200,4200,4200,4200,0
|
|
20240910,115900,38858725,4200,4200,4200,4200,0
|
|
20240910,115800,38858725,4200,4200,4200,4200,0
|
|
20240910,115700,38858725,4200,4200,4200,4200,0
|
|
20240910,115600,38858725,4200,4200,4200,4200,0
|
|
20240910,115500,38858725,4200,4190,4200,4190,2
|
|
20240910,115400,38850335,4190,4190,4190,4190,8
|
|
20240910,115300,38816815,4210,4210,4210,4210,0
|
|
20240910,115200,38816815,4210,4210,4210,4210,0
|
|
20240910,115100,38816815,4210,4210,4210,4210,0
|
|
20240910,115000,38816815,4210,4210,4210,4210,2
|
|
20240910,114900,38808395,4210,4210,4210,4210,0
|
|
20240910,114800,38808395,4210,4210,4210,4210,0
|
|
20240910,114700,38808395,4210,4210,4210,4210,0
|
|
20240910,114600,38808395,4210,4210,4210,4210,0
|
|
20240910,114500,38808395,4210,4210,4210,4210,0
|
|
20240910,114400,38808395,4210,4210,4210,4210,0
|
|
20240910,114300,38808395,4210,4210,4210,4210,0
|
|
20240910,114200,38808395,4210,4210,4210,4210,0
|
|
20240910,114100,38808395,4210,4210,4210,4210,1
|
|
20240910,114000,38804185,4190,4190,4190,4190,0
|
|
20240910,113900,38804185,4190,4190,4190,4190,0
|
|
20240910,113800,38804185,4190,4200,4200,4190,780
|
|
20240910,113700,35533935,4210,4210,4210,4210,0
|
|
20240910,113600,35533935,4210,4210,4210,4210,0
|
|
20240910,113500,35533935,4210,4210,4210,4210,0
|
|
20240910,113400,35533935,4210,4210,4210,4210,0
|
|
20240910,113300,35533935,4210,4210,4210,4210,0
|
|
20240910,113200,35533935,4210,4210,4210,4210,320
|
|
20240910,113100,34186735,4210,4210,4210,4210,0
|
|
20240910,113000,34186735,4210,4210,4210,4210,0
|
|
20240910,112900,34186735,4210,4210,4210,4210,1
|
|
20240910,112800,34182525,4200,4200,4200,4200,203
|
|
20240910,112700,33329925,4210,4210,4210,4210,0
|
|
20240910,112600,33329925,4210,4210,4210,4210,0
|
|
20240910,112500,33329925,4210,4210,4210,4210,0
|
|
20240910,112400,33329925,4210,4210,4210,4210,0
|
|
20240910,112300,33329925,4210,4210,4210,4210,0
|
|
20240910,112200,33329925,4210,4210,4210,4210,100
|
|
20240910,112100,32908925,4215,4215,4215,4215,0
|
|
20240910,112000,32908925,4215,4215,4215,4215,0
|
|
20240910,111900,32908925,4215,4215,4215,4215,0
|
|
20240910,111800,32908925,4215,4215,4215,4215,0
|
|
20240910,111700,32908925,4215,4215,4215,4215,0
|
|
20240910,111600,32908925,4215,4215,4215,4215,0
|
|
20240910,111500,32908925,4215,4215,4215,4215,0
|
|
20240910,111400,32908925,4215,4215,4215,4215,6
|
|
20240910,111300,32883635,4200,4205,4205,4200,549
|
|
20240910,111200,30577700,4215,4215,4215,4215,40
|
|
20240910,111100,30409100,4215,4215,4215,4215,0
|
|
20240910,111000,30409100,4215,4215,4215,4215,0
|
|
20240910,110900,30409100,4215,4215,4215,4215,1
|
|
20240910,110800,30404885,4205,4205,4205,4205,2
|
|
20240910,110700,30396475,4230,4230,4230,4230,0
|
|
20240910,110600,30396475,4230,4230,4230,4230,0
|
|
20240910,110500,30396475,4230,4240,4240,4205,279
|
|
20240910,110400,29222085,4210,4220,4220,4210,788
|
|
20240910,110300,25899990,4255,4255,4255,4255,0
|
|
20240910,110200,25899990,4255,4250,4255,4250,11
|
|
20240910,110100,25853235,4250,4250,4250,4250,0
|
|
20240910,110000,25853235,4250,4250,4250,4250,0
|
|
20240910,105900,25853235,4250,4250,4250,4250,0
|
|
20240910,105800,25853235,4250,4250,4250,4250,0
|
|
20240910,105700,25853235,4250,4250,4250,4250,0
|
|
20240910,105600,25853235,4250,4250,4250,4250,11
|
|
20240910,105500,25806485,4260,4260,4260,4260,0
|
|
20240910,105400,25806485,4260,4260,4260,4260,0
|
|
20240910,105300,25806485,4260,4260,4260,4260,0
|
|
20240910,105200,25806485,4260,4260,4260,4260,0
|
|
20240910,105100,25806485,4260,4260,4260,4260,0
|
|
20240910,105000,25806485,4260,4260,4260,4260,0
|
|
20240910,104900,25806485,4260,4260,4260,4260,0
|
|
20240910,104800,25806485,4260,4260,4260,4260,0
|
|
20240910,104700,25806485,4260,4260,4260,4260,0
|
|
20240910,104600,25806485,4260,4260,4260,4260,0
|
|
20240910,104500,25806485,4260,4260,4260,4260,0
|
|
20240910,104400,25806485,4260,4260,4260,4260,0
|
|
20240910,104300,25806485,4260,4260,4260,4260,0
|
|
20240910,104200,25806485,4260,4260,4260,4260,0
|
|
20240910,104100,25806485,4260,4260,4260,4260,0
|
|
20240910,104000,25806485,4260,4260,4260,4260,0
|
|
20240910,103900,25806485,4260,4260,4260,4260,0
|
|
20240910,103800,25806485,4260,4260,4260,4260,0
|
|
20240910,103700,25806485,4260,4260,4260,4260,0
|
|
20240910,103600,25806485,4260,4260,4260,4260,0
|
|
20240910,103500,25806485,4260,4255,4260,4255,301
|
|
20240910,103400,24525725,4255,4255,4255,4255,0
|
|
20240910,103300,24525725,4255,4255,4255,4255,0
|
|
20240910,103200,24525725,4255,4255,4255,4255,2
|
|
20240910,103100,24517215,4255,4255,4255,4255,0
|
|
20240910,103000,24517215,4255,4255,4255,4255,1
|
|
20240910,102900,24512960,4220,4220,4220,4220,240
|
|
20240910,102800,23500160,4255,4255,4255,4255,0
|
|
20240910,102700,23500160,4255,4255,4255,4255,0
|
|
20240910,102600,23500160,4255,4255,4255,4255,0
|
|
20240910,102500,23500160,4255,4255,4255,4255,0
|
|
20240910,102400,23500160,4255,4255,4255,4255,0
|
|
20240910,102300,23500160,4255,4255,4255,4255,0
|
|
20240910,102200,23500160,4255,4255,4255,4255,0
|
|
20240910,102100,23500160,4255,4255,4255,4255,0
|
|
20240910,102000,23500160,4255,4255,4255,4255,0
|
|
20240910,101900,23500160,4255,4255,4255,4255,0
|
|
20240910,101800,23500160,4255,4255,4255,4255,0
|
|
20240910,101700,23500160,4255,4255,4255,4255,0
|
|
20240910,101600,23500160,4255,4255,4255,4255,0
|
|
20240910,101500,23500160,4255,4255,4255,4255,0
|
|
20240910,101400,23500160,4255,4255,4255,4255,0
|
|
20240910,101300,23500160,4255,4255,4255,4255,1
|
|
20240910,101200,23495905,4255,4255,4255,4255,0
|
|
20240910,101100,23495905,4255,4255,4255,4255,1
|
|
20240910,101000,23491650,4215,4215,4215,4215,330
|
|
20240910,100900,22100700,4265,4265,4265,4265,0
|
|
20240910,100800,22100700,4265,4265,4265,4265,0
|
|
20240910,100700,22100700,4265,4220,4265,4220,27
|
|
20240910,100600,21986715,4260,4265,4265,4260,2
|
|
20240910,100500,21978190,4260,4260,4260,4260,0
|
|
20240910,100400,21978190,4260,4260,4260,4260,0
|
|
20240910,100300,21978190,4260,4220,4260,4220,181
|
|
20240910,100200,21214330,4265,4265,4265,4265,0
|
|
20240910,100100,21214330,4265,4265,4265,4265,10
|
|
20240910,100000,21171680,4275,4275,4275,4275,0
|
|
20240910,095900,21171680,4275,4275,4275,4275,0
|
|
20240910,095800,21171680,4275,4275,4275,4275,0
|
|
20240910,095700,21171680,4275,4275,4275,4275,0
|
|
20240910,095600,21171680,4275,4275,4275,4275,10
|
|
20240910,095500,21128930,4275,4275,4275,4275,10
|
|
20240910,095400,21086180,4275,4275,4275,4275,0
|
|
20240910,095300,21086180,4275,4265,4275,4205,223
|
|
20240910,095200,20148275,4265,4265,4265,4265,0
|
|
20240910,095100,20148275,4265,4265,4265,4265,0
|
|
20240910,095000,20148275,4265,4265,4265,4265,0
|
|
20240910,094900,20148275,4265,4265,4265,4265,20
|
|
20240910,094800,20062975,4265,4265,4265,4265,0
|
|
20240910,094700,20062975,4265,4265,4265,4265,510
|
|
20240910,094600,17887825,4265,4265,4265,4265,0
|
|
20240910,094500,17887825,4265,4265,4265,4265,0
|
|
20240910,094400,17887825,4265,4265,4265,4265,0
|
|
20240910,094300,17887825,4265,4265,4265,4265,0
|
|
20240910,094200,17887825,4265,4265,4265,4265,0
|
|
20240910,094100,17887825,4265,4260,4265,4260,610
|
|
20240910,094000,15289175,4260,4255,4260,4255,508
|
|
20240910,093900,13125125,4245,4245,4245,4245,0
|
|
20240910,093800,13125125,4245,4245,4245,4245,0
|
|
20240910,093700,13125125,4245,4245,4245,4245,100
|
|
20240910,093600,12700625,4240,4240,4240,4240,6
|
|
20240910,093500,12675185,4175,4245,4245,4175,201
|
|
20240910,093400,11822010,4245,4245,4245,4245,100
|
|
20240910,093300,11397510,4245,4245,4245,4245,0
|
|
20240910,093200,11397510,4245,4245,4245,4245,0
|
|
20240910,093100,11397510,4245,4245,4245,4245,0
|
|
20240910,093000,11397510,4245,4245,4245,4245,0
|
|
20240910,092900,11397510,4245,4245,4245,4245,0
|
|
20240910,092800,11397510,4245,4245,4245,4245,0
|
|
20240910,092700,11397510,4245,4245,4245,4245,1
|
|
20240910,092600,11393265,4180,4195,4195,4180,644
|
|
20240910,092500,8699185,4195,4195,4195,4195,0
|
|
20240910,092400,8699185,4195,4195,4195,4195,0
|
|
20240910,092300,8699185,4195,4195,4195,4195,1
|
|
20240910,092200,8694990,4190,4190,4190,4190,77
|
|
20240910,092100,8372360,4195,4195,4195,4195,0
|
|
20240910,092000,8372360,4195,4195,4195,4195,0
|
|
20240910,091900,8372360,4195,4195,4195,4195,121
|
|
20240910,091800,7864765,4190,4190,4190,4185,1015
|
|
20240910,091700,3611925,4195,4195,4195,4195,5
|
|
20240910,091600,3590950,4200,4200,4200,4200,0
|
|
20240910,091500,3590950,4200,4200,4200,4200,0
|
|
20240910,091400,3590950,4200,4200,4200,4200,0
|
|
20240910,091300,3590950,4200,4200,4200,4200,323
|
|
20240910,091200,2234350,4205,4220,4220,4205,173
|
|
20240910,091100,1505110,4220,4220,4220,4220,0
|
|
20240910,091000,1505110,4220,4225,4225,4220,10
|
|
20240910,090900,1462880,4225,4225,4225,4225,0
|
|
20240910,090800,1462880,4225,4225,4225,4225,35
|
|
20240910,090700,1315005,4260,4260,4260,4260,40
|
|
20240910,090600,1144605,4260,4260,4260,4260,2
|
|
20240910,090500,1136085,4255,4255,4255,4255,22
|
|
20240910,090400,1042475,4265,4260,4265,4260,2
|
|
20240910,090300,1033950,4225,4225,4225,4225,1
|
|
20240910,090200,1029725,4220,4220,4220,4220,0
|
|
20240910,090100,1029725,4220,4220,4220,4220,0
|
|
20240910,090000,1029725,4220,4220,4265,4220,244
|