648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194500,128073575,4300,4300,4300,4300,283
|
|
20240912,194400,128073575,4300,4300,4300,4300,0
|
|
20240912,194300,128073575,4300,4300,4300,4300,0
|
|
20240912,194200,128073575,4300,4300,4300,4300,0
|
|
20240912,194100,128073575,4300,4300,4300,4300,0
|
|
20240912,194000,128073575,4300,4300,4300,4300,0
|
|
20240912,193900,128073575,4300,4300,4300,4300,0
|
|
20240912,193800,128073575,4300,4300,4300,4300,0
|
|
20240912,193700,128073575,4300,4300,4300,4300,0
|
|
20240912,193600,128073575,4300,4300,4300,4300,0
|
|
20240912,193500,128073575,4300,4300,4300,4300,0
|
|
20240912,193400,128073575,4300,4300,4300,4300,0
|
|
20240912,193300,128073575,4300,4300,4300,4300,0
|
|
20240912,193200,128073575,4300,4300,4300,4300,0
|
|
20240912,193100,128073575,4300,4300,4300,4300,0
|
|
20240912,193000,128073575,4300,4300,4300,4300,0
|
|
20240912,192900,128073575,4300,4300,4300,4300,0
|
|
20240912,192800,128073575,4300,4300,4300,4300,0
|
|
20240912,192700,128073575,4300,4300,4300,4300,0
|
|
20240912,192600,128073575,4300,4300,4300,4300,0
|
|
20240912,192500,128073575,4300,4300,4300,4300,0
|
|
20240912,192400,128073575,4300,4300,4300,4300,0
|
|
20240912,192300,128073575,4300,4300,4300,4300,0
|
|
20240912,192200,128073575,4300,4300,4300,4300,0
|
|
20240912,192100,128073575,4300,4300,4300,4300,0
|
|
20240912,192000,128073575,4300,4300,4300,4300,0
|
|
20240912,191900,128073575,4300,4300,4300,4300,0
|
|
20240912,191800,128073575,4300,4300,4300,4300,0
|
|
20240912,191700,128073575,4300,4300,4300,4300,0
|
|
20240912,191600,128073575,4300,4300,4300,4300,0
|
|
20240912,191500,128073575,4300,4300,4300,4300,283
|
|
20240912,191400,128073575,4300,4300,4300,4300,0
|
|
20240912,191300,128073575,4300,4300,4300,4300,0
|
|
20240912,191200,128073575,4300,4300,4300,4300,0
|
|
20240912,191100,128073575,4300,4300,4300,4300,0
|
|
20240912,191000,128073575,4300,4300,4300,4300,0
|
|
20240912,190900,128073575,4300,4300,4300,4300,0
|
|
20240912,190800,128073575,4300,4300,4300,4300,0
|
|
20240912,190700,128073575,4300,4300,4300,4300,0
|
|
20240912,190600,128073575,4300,4300,4300,4300,0
|
|
20240912,190500,128073575,4300,4300,4300,4300,0
|
|
20240912,190400,128073575,4300,4300,4300,4300,0
|
|
20240912,190300,128073575,4300,4300,4300,4300,0
|
|
20240912,190200,128073575,4300,4300,4300,4300,0
|
|
20240912,190100,128073575,4300,4300,4300,4300,0
|
|
20240912,190000,128073575,4300,4300,4300,4300,0
|
|
20240912,185900,128073575,4300,4300,4300,4300,0
|
|
20240912,185800,128073575,4300,4300,4300,4300,0
|
|
20240912,185700,128073575,4300,4300,4300,4300,0
|
|
20240912,185600,128073575,4300,4300,4300,4300,0
|
|
20240912,185500,128073575,4300,4300,4300,4300,0
|
|
20240912,185400,128073575,4300,4300,4300,4300,0
|
|
20240912,185300,128073575,4300,4300,4300,4300,0
|
|
20240912,185200,128073575,4300,4300,4300,4300,0
|
|
20240912,185100,128073575,4300,4300,4300,4300,0
|
|
20240912,185000,128073575,4300,4300,4300,4300,0
|
|
20240912,184900,128073575,4300,4300,4300,4300,0
|
|
20240912,184800,128073575,4300,4300,4300,4300,0
|
|
20240912,184700,128073575,4300,4300,4300,4300,0
|
|
20240912,184600,128073575,4300,4300,4300,4300,0
|
|
20240912,184500,128073575,4300,4300,4300,4300,283
|
|
20240912,184400,128073575,4300,4300,4300,4300,0
|
|
20240912,184300,128073575,4300,4300,4300,4300,0
|
|
20240912,184200,128073575,4300,4300,4300,4300,0
|
|
20240912,184100,128073575,4300,4300,4300,4300,0
|
|
20240912,184000,128073575,4300,4300,4300,4300,0
|
|
20240912,183900,128073575,4300,4300,4300,4300,0
|
|
20240912,183800,128073575,4300,4300,4300,4300,0
|
|
20240912,183700,128073575,4300,4300,4300,4300,0
|
|
20240912,183600,128073575,4300,4300,4300,4300,0
|
|
20240912,183500,128073575,4300,4300,4300,4300,0
|
|
20240912,183400,128073575,4300,4300,4300,4300,0
|
|
20240912,183300,128073575,4300,4300,4300,4300,0
|
|
20240912,183200,128073575,4300,4300,4300,4300,0
|
|
20240912,183100,128073575,4300,4300,4300,4300,0
|
|
20240912,183000,128073575,4300,4300,4300,4300,0
|
|
20240912,182900,128073575,4300,4300,4300,4300,0
|
|
20240912,182800,128073575,4300,4300,4300,4300,0
|
|
20240912,182700,128073575,4300,4300,4300,4300,0
|
|
20240912,182600,128073575,4300,4300,4300,4300,0
|
|
20240912,182500,128073575,4300,4300,4300,4300,0
|
|
20240912,182400,128073575,4300,4300,4300,4300,0
|
|
20240912,182300,128073575,4300,4300,4300,4300,0
|
|
20240912,182200,128073575,4300,4300,4300,4300,0
|
|
20240912,182100,128073575,4300,4300,4300,4300,0
|
|
20240912,182000,128073575,4300,4300,4300,4300,0
|
|
20240912,181900,128073575,4300,4300,4300,4300,0
|
|
20240912,181800,128073575,4300,4300,4300,4300,0
|
|
20240912,181700,128073575,4300,4300,4300,4300,0
|
|
20240912,181600,128073575,4300,4300,4300,4300,0
|
|
20240912,181500,128073575,4300,4300,4300,4300,283
|
|
20240912,181400,128073575,4300,4300,4300,4300,0
|
|
20240912,181300,128073575,4300,4300,4300,4300,0
|
|
20240912,181200,128073575,4300,4300,4300,4300,0
|
|
20240912,181100,128073575,4300,4300,4300,4300,0
|
|
20240912,181000,128073575,4300,4300,4300,4300,0
|
|
20240912,180900,128073575,4300,4300,4300,4300,0
|
|
20240912,180800,128073575,4300,4300,4300,4300,0
|
|
20240912,180700,128073575,4300,4300,4300,4300,0
|
|
20240912,180600,128073575,4300,4300,4300,4300,0
|
|
20240912,180500,128073575,4300,4300,4300,4300,0
|
|
20240912,180400,128073575,4300,4300,4300,4300,0
|
|
20240912,180300,128073575,4300,4300,4300,4300,0
|
|
20240912,180200,128073575,4300,4300,4300,4300,0
|
|
20240912,180100,128073575,4300,4300,4300,4300,0
|
|
20240912,180000,128073575,4300,4300,4300,4300,0
|
|
20240912,175900,128073575,4300,4300,4300,4300,0
|
|
20240912,175800,128073575,4300,4300,4300,4300,0
|
|
20240912,175700,128073575,4300,4300,4300,4300,0
|
|
20240912,175600,128073575,4300,4300,4300,4300,0
|
|
20240912,175500,128073575,4300,4300,4300,4300,0
|
|
20240912,175400,128073575,4300,4300,4300,4300,0
|
|
20240912,175300,128073575,4300,4300,4300,4300,0
|
|
20240912,175200,128073575,4300,4300,4300,4300,0
|
|
20240912,175100,128073575,4300,4300,4300,4300,0
|
|
20240912,175000,128073575,4300,4300,4300,4300,0
|
|
20240912,174900,128073575,4300,4300,4300,4300,0
|
|
20240912,174800,128073575,4300,4300,4300,4300,0
|
|
20240912,174700,128073575,4300,4300,4300,4300,0
|
|
20240912,174600,128073575,4300,4300,4300,4300,0
|
|
20240912,174500,128073575,4300,4300,4300,4300,283
|
|
20240912,174400,128073575,4300,4300,4300,4300,0
|
|
20240912,174300,128073575,4300,4300,4300,4300,0
|
|
20240912,174200,128073575,4300,4300,4300,4300,0
|
|
20240912,174100,128073575,4300,4300,4300,4300,0
|
|
20240912,174000,128073575,4300,4300,4300,4300,0
|
|
20240912,173900,128073575,4300,4300,4300,4300,0
|
|
20240912,173800,128073575,4300,4300,4300,4300,0
|
|
20240912,173700,128073575,4300,4300,4300,4300,0
|
|
20240912,173600,128073575,4300,4300,4300,4300,0
|
|
20240912,173500,128073575,4300,4300,4300,4300,0
|
|
20240912,173400,128073575,4300,4300,4300,4300,0
|
|
20240912,173300,128073575,4300,4300,4300,4300,0
|
|
20240912,173200,128073575,4300,4300,4300,4300,0
|
|
20240912,173100,128073575,4300,4300,4300,4300,0
|
|
20240912,173000,128073575,4300,4300,4300,4300,0
|
|
20240912,172900,128073575,4300,4300,4300,4300,0
|
|
20240912,172800,128073575,4300,4300,4300,4300,0
|
|
20240912,172700,128073575,4300,4300,4300,4300,0
|
|
20240912,172600,128073575,4300,4300,4300,4300,0
|
|
20240912,172500,128073575,4300,4300,4300,4300,0
|
|
20240912,172400,128073575,4300,4300,4300,4300,0
|
|
20240912,172300,128073575,4300,4300,4300,4300,0
|
|
20240912,172200,128073575,4300,4300,4300,4300,0
|
|
20240912,172100,128073575,4300,4300,4300,4300,0
|
|
20240912,172000,128073575,4300,4300,4300,4300,0
|
|
20240912,171900,128073575,4300,4300,4300,4300,0
|
|
20240912,171800,128073575,4300,4300,4300,4300,0
|
|
20240912,171700,128073575,4300,4300,4300,4300,0
|
|
20240912,171600,128073575,4300,4300,4300,4300,0
|
|
20240912,171500,128073575,4300,4300,4300,4300,283
|
|
20240912,171400,128073575,4300,4300,4300,4300,0
|
|
20240912,171300,128073575,4300,4300,4300,4300,0
|
|
20240912,171200,128073575,4300,4300,4300,4300,0
|
|
20240912,171100,128073575,4300,4300,4300,4300,0
|
|
20240912,171000,128073575,4300,4300,4300,4300,0
|
|
20240912,170900,128073575,4300,4300,4300,4300,0
|
|
20240912,170800,128073575,4300,4300,4300,4300,0
|
|
20240912,170700,128073575,4300,4300,4300,4300,0
|
|
20240912,170600,128073575,4300,4300,4300,4300,0
|
|
20240912,170500,128073575,4300,4300,4300,4300,0
|
|
20240912,170400,128073575,4300,4300,4300,4300,0
|
|
20240912,170300,128073575,4300,4300,4300,4300,0
|
|
20240912,170200,128073575,4300,4300,4300,4300,0
|
|
20240912,170100,128073575,4300,4300,4300,4300,0
|
|
20240912,170000,128073575,4300,4300,4300,4300,0
|
|
20240912,165900,128073575,4300,4300,4300,4300,0
|
|
20240912,165800,128073575,4300,4300,4300,4300,0
|
|
20240912,165700,128073575,4300,4300,4300,4300,0
|
|
20240912,165600,128073575,4300,4300,4300,4300,0
|
|
20240912,165500,128073575,4300,4300,4300,4300,0
|
|
20240912,165400,128073575,4300,4300,4300,4300,0
|
|
20240912,165300,128073575,4300,4300,4300,4300,0
|
|
20240912,165200,128073575,4300,4300,4300,4300,0
|
|
20240912,165100,128073575,4300,4300,4300,4300,0
|
|
20240912,165000,128073575,4300,4300,4300,4300,0
|
|
20240912,164900,128073575,4300,4300,4300,4300,0
|
|
20240912,164800,128073575,4300,4300,4300,4300,0
|
|
20240912,164700,128073575,4300,4300,4300,4300,0
|
|
20240912,164600,128073575,4300,4300,4300,4300,0
|
|
20240912,164500,128073575,4300,4300,4300,4300,283
|
|
20240912,164400,128073575,4300,4300,4300,4300,0
|
|
20240912,164300,128073575,4300,4300,4300,4300,0
|
|
20240912,164200,128073575,4300,4300,4300,4300,0
|
|
20240912,164100,128073575,4300,4300,4300,4300,0
|
|
20240912,164000,128073575,4300,4300,4300,4300,0
|
|
20240912,163900,128073575,4300,4300,4300,4300,0
|
|
20240912,163800,128073575,4300,4300,4300,4300,0
|
|
20240912,163700,128073575,4300,4300,4300,4300,0
|
|
20240912,163600,128073575,4300,4300,4300,4300,0
|
|
20240912,163500,128073575,4300,4300,4300,4300,0
|
|
20240912,163400,128073575,4300,4300,4300,4300,0
|
|
20240912,163300,128073575,4300,4300,4300,4300,0
|
|
20240912,163200,128073575,4300,4300,4300,4300,0
|
|
20240912,163100,128073575,4300,4300,4300,4300,0
|
|
20240912,163000,128073575,4300,4300,4300,4300,0
|
|
20240912,162900,128073575,4300,4300,4300,4300,0
|
|
20240912,162800,128073575,4300,4300,4300,4300,0
|
|
20240912,162700,128073575,4300,4300,4300,4300,0
|
|
20240912,162600,128073575,4300,4300,4300,4300,0
|
|
20240912,162500,128073575,4300,4300,4300,4300,0
|
|
20240912,162400,128073575,4300,4300,4300,4300,0
|
|
20240912,162300,128073575,4300,4300,4300,4300,0
|
|
20240912,162200,128073575,4300,4300,4300,4300,0
|
|
20240912,162100,128073575,4300,4300,4300,4300,0
|
|
20240912,162000,128073575,4300,4300,4300,4300,0
|
|
20240912,161900,128073575,4300,4300,4300,4300,0
|
|
20240912,161800,128073575,4300,4300,4300,4300,0
|
|
20240912,161700,128073575,4300,4300,4300,4300,0
|
|
20240912,161600,128073575,4300,4300,4300,4300,0
|
|
20240912,161500,128073575,4300,4300,4300,4300,283
|
|
20240912,161400,128073575,4300,4300,4300,4300,0
|
|
20240912,161300,128073575,4300,4300,4300,4300,0
|
|
20240912,161200,128073575,4300,4300,4300,4300,0
|
|
20240912,161100,128073575,4300,4300,4300,4300,0
|
|
20240912,161000,128073575,4300,4300,4300,4300,0
|
|
20240912,160900,128073575,4300,4300,4300,4300,0
|
|
20240912,160800,128073575,4300,4300,4300,4300,0
|
|
20240912,160700,128073575,4300,4300,4300,4300,0
|
|
20240912,160600,128073575,4300,4300,4300,4300,0
|
|
20240912,160500,128073575,4300,4300,4300,4300,0
|
|
20240912,160400,128073575,4300,4300,4300,4300,0
|
|
20240912,160300,128073575,4300,4300,4300,4300,0
|
|
20240912,160200,128073575,4300,4300,4300,4300,0
|
|
20240912,160100,128073575,4300,4300,4300,4300,0
|
|
20240912,160000,128073575,4300,4300,4300,4300,0
|
|
20240912,155900,128073575,4300,4300,4300,4300,0
|
|
20240912,155800,128073575,4300,4300,4300,4300,0
|
|
20240912,155700,128073575,4300,4300,4300,4300,0
|
|
20240912,155600,128073575,4300,4300,4300,4300,0
|
|
20240912,155500,128073575,4300,4300,4300,4300,0
|
|
20240912,155400,128073575,4300,4300,4300,4300,0
|
|
20240912,155300,128073575,4300,4300,4300,4300,0
|
|
20240912,155200,128073575,4300,4300,4300,4300,0
|
|
20240912,155100,128073575,4300,4300,4300,4300,0
|
|
20240912,155000,128073575,4300,4300,4300,4300,0
|
|
20240912,154900,128073575,4300,4300,4300,4300,0
|
|
20240912,154800,128073575,4300,4300,4300,4300,0
|
|
20240912,154700,128073575,4300,4300,4300,4300,0
|
|
20240912,154600,128073575,4300,4300,4300,4300,0
|
|
20240912,154500,128073575,4300,4300,4300,4300,283
|
|
20240912,154400,128073575,4300,4300,4300,4300,0
|
|
20240912,154300,128073575,4300,4300,4300,4300,0
|
|
20240912,154200,128073575,4300,4300,4300,4300,0
|
|
20240912,154100,128073575,4300,4300,4300,4300,0
|
|
20240912,154000,128073575,4300,4300,4300,4300,0
|
|
20240912,153900,128073575,4300,4300,4300,4300,0
|
|
20240912,153800,128073575,4300,4300,4300,4300,0
|
|
20240912,153700,128073575,4300,4300,4300,4300,0
|
|
20240912,153600,128073575,4300,4300,4300,4300,0
|
|
20240912,153500,128073575,4300,4300,4300,4300,0
|
|
20240912,153400,128073575,4300,4300,4300,4300,0
|
|
20240912,153300,128073575,4300,4300,4300,4300,0
|
|
20240912,153200,128073575,4300,4300,4300,4300,0
|
|
20240912,153100,128073575,4300,4300,4300,4300,0
|
|
20240912,153000,128073575,4300,4300,4300,4300,283
|
|
20240912,152900,126856675,4330,4330,4330,4330,0
|
|
20240912,152800,126856675,4330,4330,4330,4330,0
|
|
20240912,152700,126856675,4330,4330,4330,4330,0
|
|
20240912,152600,126856675,4330,4330,4330,4330,0
|
|
20240912,152500,126856675,4330,4330,4330,4330,0
|
|
20240912,152400,126856675,4330,4330,4330,4330,0
|
|
20240912,152300,126856675,4330,4330,4330,4330,0
|
|
20240912,152200,126856675,4330,4330,4330,4330,0
|
|
20240912,152100,126856675,4330,4330,4330,4330,0
|
|
20240912,152000,126856675,4330,4330,4330,4330,0
|
|
20240912,151900,126856675,4330,4330,4330,4330,1
|
|
20240912,151800,126852345,4325,4325,4325,4325,0
|
|
20240912,151700,126852345,4325,4335,4335,4325,7
|
|
20240912,151600,126822060,4325,4325,4335,4325,405
|
|
20240912,151500,125070425,4345,4345,4345,4345,0
|
|
20240912,151400,125070425,4345,4345,4345,4345,2
|
|
20240912,151300,125061735,4350,4350,4350,4350,1
|
|
20240912,151200,125057385,4345,4345,4345,4345,5
|
|
20240912,151100,125035660,4350,4350,4350,4350,0
|
|
20240912,151000,125035660,4350,4350,4350,4350,5
|
|
20240912,150900,125013910,4350,4330,4350,4330,1000
|
|
20240912,150800,120676605,4330,4330,4330,4330,0
|
|
20240912,150700,120676605,4330,4330,4330,4330,0
|
|
20240912,150600,120676605,4330,4330,4330,4330,0
|
|
20240912,150500,120676605,4330,4330,4330,4330,0
|
|
20240912,150400,120676605,4330,4330,4330,4330,0
|
|
20240912,150300,120676605,4330,4330,4330,4330,0
|
|
20240912,150200,120676605,4330,4330,4330,4330,0
|
|
20240912,150100,120676605,4330,4330,4330,4330,0
|
|
20240912,150000,120676605,4330,4330,4330,4330,0
|
|
20240912,145900,120676605,4330,4330,4330,4330,0
|
|
20240912,145800,120676605,4330,4330,4330,4330,0
|
|
20240912,145700,120676605,4330,4325,4330,4325,11
|
|
20240912,145600,120629025,4330,4330,4330,4330,1
|
|
20240912,145500,120624695,4330,4330,4330,4330,0
|
|
20240912,145400,120624695,4330,4330,4330,4330,0
|
|
20240912,145300,120624695,4330,4330,4330,4330,0
|
|
20240912,145200,120624695,4330,4330,4330,4330,2
|
|
20240912,145100,120616035,4315,4315,4315,4315,105
|
|
20240912,145000,120162960,4330,4330,4330,4330,0
|
|
20240912,144900,120162960,4330,4330,4330,4330,1
|
|
20240912,144800,120158630,4315,4315,4315,4315,100
|
|
20240912,144700,119727130,4330,4315,4330,4315,51
|
|
20240912,144600,119507050,4315,4315,4315,4315,122
|
|
20240912,144500,118980620,4335,4335,4335,4335,0
|
|
20240912,144400,118980620,4335,4335,4335,4335,0
|
|
20240912,144300,118980620,4335,4335,4335,4335,0
|
|
20240912,144200,118980620,4335,4335,4335,4335,0
|
|
20240912,144100,118980620,4335,4335,4335,4335,0
|
|
20240912,144000,118980620,4335,4335,4335,4335,0
|
|
20240912,143900,118980620,4335,4335,4335,4335,0
|
|
20240912,143800,118980620,4335,4335,4335,4335,0
|
|
20240912,143700,118980620,4335,4335,4335,4335,0
|
|
20240912,143600,118980620,4335,4335,4335,4335,0
|
|
20240912,143500,118980620,4335,4305,4335,4305,4
|
|
20240912,143400,118963370,4335,4335,4335,4335,0
|
|
20240912,143300,118963370,4335,4335,4335,4335,0
|
|
20240912,143200,118963370,4335,4335,4335,4335,0
|
|
20240912,143100,118963370,4335,4335,4335,4335,0
|
|
20240912,143000,118963370,4335,4335,4335,4335,0
|
|
20240912,142900,118963370,4335,4335,4335,4335,0
|
|
20240912,142800,118963370,4335,4330,4335,4330,2
|
|
20240912,142700,118954705,4325,4325,4325,4325,120
|
|
20240912,142600,118435705,4335,4335,4335,4335,0
|
|
20240912,142500,118435705,4335,4335,4335,4335,1
|
|
20240912,142400,118431370,4335,4335,4335,4335,0
|
|
20240912,142300,118431370,4335,4335,4335,4335,0
|
|
20240912,142200,118431370,4335,4335,4335,4335,0
|
|
20240912,142100,118431370,4335,4335,4335,4335,23
|
|
20240912,142000,118331665,4335,4335,4335,4335,0
|
|
20240912,141900,118331665,4335,4310,4335,4310,36
|
|
20240912,141800,118176480,4340,4340,4340,4340,1
|
|
20240912,141700,118172140,4340,4340,4340,4340,1
|
|
20240912,141600,118167800,4335,4335,4335,4335,12
|
|
20240912,141500,118115780,4330,4320,4330,4320,3915
|
|
20240912,141400,101189950,4320,4320,4320,4320,0
|
|
20240912,141300,101189950,4320,4320,4320,4320,0
|
|
20240912,141200,101189950,4320,4320,4320,4320,0
|
|
20240912,141100,101189950,4320,4305,4320,4305,1690
|
|
20240912,141000,93902030,4305,4305,4305,4305,0
|
|
20240912,140900,93902030,4305,4305,4305,4305,0
|
|
20240912,140800,93902030,4305,4305,4305,4305,0
|
|
20240912,140700,93902030,4305,4305,4305,4305,0
|
|
20240912,140600,93902030,4305,4305,4305,4305,0
|
|
20240912,140500,93902030,4305,4305,4305,4305,0
|
|
20240912,140400,93902030,4305,4305,4305,4305,0
|
|
20240912,140300,93902030,4305,4305,4305,4305,0
|
|
20240912,140200,93902030,4305,4305,4305,4305,0
|
|
20240912,140100,93902030,4305,4305,4305,4305,0
|
|
20240912,140000,93902030,4305,4305,4305,4305,0
|
|
20240912,135900,93902030,4305,4305,4305,4305,0
|
|
20240912,135800,93902030,4305,4305,4305,4305,0
|
|
20240912,135700,93902030,4305,4305,4305,4305,0
|
|
20240912,135600,93902030,4305,4305,4305,4305,0
|
|
20240912,135500,93902030,4305,4305,4305,4305,0
|
|
20240912,135400,93902030,4305,4305,4305,4305,0
|
|
20240912,135300,93902030,4305,4305,4305,4305,0
|
|
20240912,135200,93902030,4305,4305,4305,4305,0
|
|
20240912,135100,93902030,4305,4305,4305,4305,0
|
|
20240912,135000,93902030,4305,4305,4305,4305,0
|
|
20240912,134900,93902030,4305,4305,4305,4305,0
|
|
20240912,134800,93902030,4305,4305,4305,4305,0
|
|
20240912,134700,93902030,4305,4305,4305,4305,0
|
|
20240912,134600,93902030,4305,4305,4305,4305,0
|
|
20240912,134500,93902030,4305,4305,4305,4305,0
|
|
20240912,134400,93902030,4305,4305,4305,4305,0
|
|
20240912,134300,93902030,4305,4305,4305,4305,20
|
|
20240912,134200,93815930,4290,4290,4290,4290,0
|
|
20240912,134100,93815930,4290,4290,4290,4290,22
|
|
20240912,134000,93721550,4305,4305,4305,4305,0
|
|
20240912,133900,93721550,4305,4305,4305,4305,0
|
|
20240912,133800,93721550,4305,4305,4305,4305,0
|
|
20240912,133700,93721550,4305,4305,4305,4305,0
|
|
20240912,133600,93721550,4305,4305,4305,4305,0
|
|
20240912,133500,93721550,4305,4305,4305,4305,0
|
|
20240912,133400,93721550,4305,4305,4305,4305,0
|
|
20240912,133300,93721550,4305,4305,4305,4305,0
|
|
20240912,133200,93721550,4305,4295,4305,4295,579
|
|
20240912,133100,91232175,4295,4280,4295,4280,286
|
|
20240912,133000,90006735,4295,4295,4295,4295,0
|
|
20240912,132900,90006735,4295,4295,4295,4295,0
|
|
20240912,132800,90006735,4295,4295,4295,4295,0
|
|
20240912,132700,90006735,4295,4295,4295,4295,0
|
|
20240912,132600,90006735,4295,4295,4295,4295,0
|
|
20240912,132500,90006735,4295,4275,4295,4270,1217
|
|
20240912,132400,84798155,4280,4280,4280,4280,0
|
|
20240912,132300,84798155,4280,4280,4280,4280,0
|
|
20240912,132200,84798155,4280,4275,4280,4275,4
|
|
20240912,132100,84781050,4280,4280,4280,4280,0
|
|
20240912,132000,84781050,4280,4280,4280,4280,0
|
|
20240912,131900,84781050,4280,4280,4280,4280,0
|
|
20240912,131800,84781050,4280,4280,4280,4280,0
|
|
20240912,131700,84781050,4280,4280,4280,4280,0
|
|
20240912,131600,84781050,4280,4280,4280,4280,0
|
|
20240912,131500,84781050,4280,4280,4280,4280,0
|
|
20240912,131400,84781050,4280,4280,4280,4280,0
|
|
20240912,131300,84781050,4280,4280,4280,4280,0
|
|
20240912,131200,84781050,4280,4280,4280,4280,0
|
|
20240912,131100,84781050,4280,4280,4280,4280,0
|
|
20240912,131000,84781050,4280,4290,4290,4280,2798
|
|
20240912,130900,72787510,4300,4300,4300,4300,0
|
|
20240912,130800,72787510,4300,4300,4300,4300,0
|
|
20240912,130700,72787510,4300,4300,4300,4300,0
|
|
20240912,130600,72787510,4300,4300,4300,4300,0
|
|
20240912,130500,72787510,4300,4300,4300,4300,0
|
|
20240912,130400,72787510,4300,4300,4300,4300,0
|
|
20240912,130300,72787510,4300,4300,4300,4300,0
|
|
20240912,130200,72787510,4300,4300,4300,4300,0
|
|
20240912,130100,72787510,4300,4300,4300,4300,0
|
|
20240912,130000,72787510,4300,4300,4300,4300,0
|
|
20240912,125900,72787510,4300,4300,4300,4300,1
|
|
20240912,125800,72783210,4300,4300,4300,4300,0
|
|
20240912,125700,72783210,4300,4300,4300,4300,0
|
|
20240912,125600,72783210,4300,4285,4300,4285,989
|
|
20240912,125500,68545330,4300,4275,4300,4265,818
|
|
20240912,125400,65056345,4285,4285,4285,4285,0
|
|
20240912,125300,65056345,4285,4285,4285,4285,0
|
|
20240912,125200,65056345,4285,4280,4285,4280,3
|
|
20240912,125100,65043500,4280,4280,4280,4280,0
|
|
20240912,125000,65043500,4280,4280,4280,4280,0
|
|
20240912,124900,65043500,4280,4280,4280,4280,0
|
|
20240912,124800,65043500,4280,4280,4280,4280,0
|
|
20240912,124700,65043500,4280,4280,4280,4280,0
|
|
20240912,124600,65043500,4280,4280,4280,4280,7
|
|
20240912,124500,65013540,4280,4280,4280,4280,0
|
|
20240912,124400,65013540,4280,4280,4280,4280,1
|
|
20240912,124300,65009260,4270,4270,4270,4270,0
|
|
20240912,124200,65009260,4270,4270,4270,4270,0
|
|
20240912,124100,65009260,4270,4270,4270,4270,0
|
|
20240912,124000,65009260,4270,4270,4270,4270,0
|
|
20240912,123900,65009260,4270,4270,4270,4270,1
|
|
20240912,123800,65004990,4280,4280,4280,4280,0
|
|
20240912,123700,65004990,4280,4280,4280,4280,0
|
|
20240912,123600,65004990,4280,4280,4280,4280,0
|
|
20240912,123500,65004990,4280,4280,4280,4280,0
|
|
20240912,123400,65004990,4280,4280,4280,4280,0
|
|
20240912,123300,65004990,4280,4280,4280,4280,0
|
|
20240912,123200,65004990,4280,4280,4280,4280,0
|
|
20240912,123100,65004990,4280,4280,4280,4280,0
|
|
20240912,123000,65004990,4280,4280,4280,4280,0
|
|
20240912,122900,65004990,4280,4280,4280,4280,0
|
|
20240912,122800,65004990,4280,4280,4280,4280,0
|
|
20240912,122700,65004990,4280,4280,4280,4280,0
|
|
20240912,122600,65004990,4280,4280,4280,4280,0
|
|
20240912,122500,65004990,4280,4280,4280,4280,0
|
|
20240912,122400,65004990,4280,4280,4280,4280,0
|
|
20240912,122300,65004990,4280,4280,4280,4280,0
|
|
20240912,122200,65004990,4280,4280,4280,4280,1
|
|
20240912,122100,65000710,4275,4275,4275,4275,0
|
|
20240912,122000,65000710,4275,4275,4275,4275,0
|
|
20240912,121900,65000710,4275,4275,4275,4275,0
|
|
20240912,121800,65000710,4275,4275,4275,4275,0
|
|
20240912,121700,65000710,4275,4275,4275,4275,0
|
|
20240912,121600,65000710,4275,4275,4275,4275,0
|
|
20240912,121500,65000710,4275,4275,4275,4275,0
|
|
20240912,121400,65000710,4275,4275,4275,4275,3
|
|
20240912,121300,64987885,4280,4280,4280,4280,0
|
|
20240912,121200,64987885,4280,4280,4280,4280,0
|
|
20240912,121100,64987885,4280,4280,4280,4280,0
|
|
20240912,121000,64987885,4280,4275,4280,4270,157
|
|
20240912,120900,64317145,4275,4275,4275,4275,1
|
|
20240912,120800,64312870,4285,4285,4285,4285,0
|
|
20240912,120700,64312870,4285,4285,4285,4285,0
|
|
20240912,120600,64312870,4285,4285,4285,4285,0
|
|
20240912,120500,64312870,4285,4285,4285,4285,0
|
|
20240912,120400,64312870,4285,4280,4285,4280,7
|
|
20240912,120300,64282905,4280,4280,4280,4280,4
|
|
20240912,120200,64265785,4290,4285,4290,4285,5
|
|
20240912,120100,64244350,4280,4280,4280,4280,0
|
|
20240912,120000,64244350,4280,4280,4280,4280,9
|
|
20240912,115900,64205830,4280,4280,4280,4280,0
|
|
20240912,115800,64205830,4280,4280,4280,4280,0
|
|
20240912,115700,64205830,4280,4280,4280,4280,0
|
|
20240912,115600,64205830,4280,4280,4280,4280,0
|
|
20240912,115500,64205830,4280,4275,4280,4275,2
|
|
20240912,115400,64197275,4280,4280,4280,4280,0
|
|
20240912,115300,64197275,4280,4280,4280,4280,20
|
|
20240912,115200,64111675,4280,4280,4280,4280,2
|
|
20240912,115100,64103115,4290,4290,4290,4290,0
|
|
20240912,115000,64103115,4290,4290,4290,4290,0
|
|
20240912,114900,64103115,4290,4290,4290,4290,1
|
|
20240912,114800,64098825,4280,4280,4280,4280,731
|
|
20240912,114700,60970145,4300,4300,4300,4300,1
|
|
20240912,114600,60965845,4300,4300,4300,4300,0
|
|
20240912,114500,60965845,4300,4300,4300,4300,0
|
|
20240912,114400,60965845,4300,4300,4300,4300,11
|
|
20240912,114300,60918545,4300,4300,4300,4300,0
|
|
20240912,114200,60918545,4300,4300,4300,4300,0
|
|
20240912,114100,60918545,4300,4300,4300,4300,0
|
|
20240912,114000,60918545,4300,4300,4300,4300,0
|
|
20240912,113900,60918545,4300,4270,4300,4270,401
|
|
20240912,113800,59206245,4305,4305,4305,4305,0
|
|
20240912,113700,59206245,4305,4305,4305,4305,0
|
|
20240912,113600,59206245,4305,4305,4305,4305,0
|
|
20240912,113500,59206245,4305,4270,4305,4270,7
|
|
20240912,113400,59176200,4270,4305,4305,4270,9
|
|
20240912,113300,59137490,4305,4305,4305,4305,0
|
|
20240912,113200,59137490,4305,4305,4305,4305,0
|
|
20240912,113100,59137490,4305,4300,4305,4300,331
|
|
20240912,113000,57714185,4290,4290,4290,4290,169
|
|
20240912,112900,56989175,4290,4290,4290,4290,0
|
|
20240912,112800,56989175,4290,4285,4290,4285,2
|
|
20240912,112700,56980600,4265,4265,4265,4265,0
|
|
20240912,112600,56980600,4265,4270,4270,4265,32
|
|
20240912,112500,56844115,4280,4280,4280,4280,0
|
|
20240912,112400,56844115,4280,4280,4280,4280,0
|
|
20240912,112300,56844115,4280,4280,4280,4280,0
|
|
20240912,112200,56844115,4280,4280,4280,4280,131
|
|
20240912,112100,56283435,4275,4275,4275,4275,880
|
|
20240912,112000,52521435,4275,4275,4275,4275,0
|
|
20240912,111900,52521435,4275,4275,4275,4275,0
|
|
20240912,111800,52521435,4275,4275,4275,4275,0
|
|
20240912,111700,52521435,4275,4275,4275,4275,0
|
|
20240912,111600,52521435,4275,4270,4275,4270,2
|
|
20240912,111500,52512890,4275,4275,4275,4275,0
|
|
20240912,111400,52512890,4275,4275,4275,4275,0
|
|
20240912,111300,52512890,4275,4275,4275,4275,1
|
|
20240912,111200,52508615,4280,4280,4280,4280,0
|
|
20240912,111100,52508615,4280,4280,4280,4280,0
|
|
20240912,111000,52508615,4280,4280,4280,4280,0
|
|
20240912,110900,52508615,4280,4280,4280,4280,0
|
|
20240912,110800,52508615,4280,4280,4280,4280,0
|
|
20240912,110700,52508615,4280,4280,4280,4280,0
|
|
20240912,110600,52508615,4280,4280,4280,4280,0
|
|
20240912,110500,52508615,4280,4280,4280,4280,0
|
|
20240912,110400,52508615,4280,4280,4280,4280,0
|
|
20240912,110300,52508615,4280,4280,4280,4280,0
|
|
20240912,110200,52508615,4280,4280,4280,4280,0
|
|
20240912,110100,52508615,4280,4280,4280,4280,1
|
|
20240912,110000,52504335,4265,4265,4265,4265,15
|
|
20240912,105900,52440360,4265,4265,4265,4265,3
|
|
20240912,105800,52427565,4280,4280,4280,4280,0
|
|
20240912,105700,52427565,4280,4280,4280,4280,0
|
|
20240912,105600,52427565,4280,4265,4280,4265,2
|
|
20240912,105500,52419020,4260,4260,4260,4260,14
|
|
20240912,105400,52359380,4250,4250,4250,4250,1
|
|
20240912,105300,52355130,4285,4285,4285,4285,0
|
|
20240912,105200,52355130,4285,4285,4285,4285,0
|
|
20240912,105100,52355130,4285,4285,4285,4285,0
|
|
20240912,105000,52355130,4285,4285,4285,4285,0
|
|
20240912,104900,52355130,4285,4285,4285,4285,0
|
|
20240912,104800,52355130,4285,4285,4285,4285,0
|
|
20240912,104700,52355130,4285,4285,4285,4285,0
|
|
20240912,104600,52355130,4285,4285,4285,4285,0
|
|
20240912,104500,52355130,4285,4285,4285,4285,0
|
|
20240912,104400,52355130,4285,4285,4285,4285,0
|
|
20240912,104300,52355130,4285,4285,4285,4285,0
|
|
20240912,104200,52355130,4285,4285,4285,4285,0
|
|
20240912,104100,52355130,4285,4285,4285,4285,0
|
|
20240912,104000,52355130,4285,4285,4285,4285,0
|
|
20240912,103900,52355130,4285,4285,4285,4285,0
|
|
20240912,103800,52355130,4285,4285,4285,4285,0
|
|
20240912,103700,52355130,4285,4285,4285,4285,0
|
|
20240912,103600,52355130,4285,4285,4285,4285,0
|
|
20240912,103500,52355130,4285,4270,4285,4270,5
|
|
20240912,103400,52333755,4265,4260,4265,4255,910
|
|
20240912,103300,48452895,4260,4260,4260,4260,0
|
|
20240912,103200,48452895,4260,4260,4260,4260,0
|
|
20240912,103100,48452895,4260,4240,4260,4240,127
|
|
20240912,103000,47914245,4255,4255,4255,4255,0
|
|
20240912,102900,47914245,4255,4255,4255,4255,0
|
|
20240912,102800,47914245,4255,4235,4255,4235,529
|
|
20240912,102700,45669020,4240,4250,4250,4240,571
|
|
20240912,102600,43243020,4265,4260,4265,4260,5
|
|
20240912,102500,43221715,4240,4240,4240,4240,985
|
|
20240912,102400,39045315,4270,4245,4270,4240,602
|
|
20240912,102300,36492585,4290,4290,4290,4290,0
|
|
20240912,102200,36492585,4290,4290,4290,4290,0
|
|
20240912,102100,36492585,4290,4290,4290,4290,0
|
|
20240912,102000,36492585,4290,4290,4290,4290,0
|
|
20240912,101900,36492585,4290,4290,4290,4290,0
|
|
20240912,101800,36492585,4290,4290,4290,4290,0
|
|
20240912,101700,36492585,4290,4290,4290,4290,0
|
|
20240912,101600,36492585,4290,4290,4290,4290,20
|
|
20240912,101500,36406785,4290,4290,4290,4290,0
|
|
20240912,101400,36406785,4290,4290,4290,4290,0
|
|
20240912,101300,36406785,4290,4290,4290,4290,0
|
|
20240912,101200,36406785,4290,4250,4290,4245,100
|
|
20240912,101100,35982195,4270,4250,4270,4245,1643
|
|
20240912,101000,29007465,4255,4255,4255,4255,153
|
|
20240912,100900,28356450,4250,4250,4250,4250,0
|
|
20240912,100800,28356450,4250,4250,4250,4250,299
|
|
20240912,100700,27085700,4260,4270,4270,4260,66
|
|
20240912,100600,26804465,4270,4285,4285,4270,8
|
|
20240912,100500,26770290,4285,4285,4285,4285,12
|
|
20240912,100400,26718870,4290,4290,4290,4290,0
|
|
20240912,100300,26718870,4290,4290,4290,4290,0
|
|
20240912,100200,26718870,4290,4290,4290,4290,0
|
|
20240912,100100,26718870,4290,4290,4290,4290,0
|
|
20240912,100000,26718870,4290,4290,4290,4290,0
|
|
20240912,095900,26718870,4290,4290,4290,4290,0
|
|
20240912,095800,26718870,4290,4290,4290,4290,0
|
|
20240912,095700,26718870,4290,4290,4290,4290,0
|
|
20240912,095600,26718870,4290,4290,4290,4290,107
|
|
20240912,095500,26259840,4285,4290,4290,4275,1635
|
|
20240912,095400,19259080,4290,4290,4290,4290,0
|
|
20240912,095300,19259080,4290,4290,4290,4290,803
|
|
20240912,095200,15814210,4305,4305,4305,4305,12
|
|
20240912,095100,15762550,4305,4305,4305,4305,400
|
|
20240912,095000,14040550,4305,4300,4305,4300,767
|
|
20240912,094900,10739460,4300,4300,4300,4300,505
|
|
20240912,094800,8567960,4300,4300,4300,4300,1
|
|
20240912,094700,8563660,4275,4275,4275,4265,653
|
|
20240912,094600,5772215,4305,4305,4305,4305,0
|
|
20240912,094500,5772215,4305,4305,4305,4305,0
|
|
20240912,094400,5772215,4305,4305,4305,4305,0
|
|
20240912,094300,5772215,4305,4305,4305,4305,0
|
|
20240912,094200,5772215,4305,4305,4305,4305,0
|
|
20240912,094100,5772215,4305,4305,4305,4305,0
|
|
20240912,094000,5772215,4305,4305,4305,4300,10
|
|
20240912,093900,5729175,4305,4305,4305,4305,0
|
|
20240912,093800,5729175,4305,4305,4305,4305,10
|
|
20240912,093700,5686125,4305,4305,4305,4305,0
|
|
20240912,093600,5686125,4305,4300,4305,4300,639
|
|
20240912,093500,2938395,4300,4300,4300,4300,1
|
|
20240912,093400,2934095,4270,4280,4280,4270,294
|
|
20240912,093300,1678675,4300,4300,4300,4300,0
|
|
20240912,093200,1678675,4300,4300,4300,4300,0
|
|
20240912,093100,1678675,4300,4300,4300,4300,0
|
|
20240912,093000,1678675,4300,4300,4300,4300,0
|
|
20240912,092900,1678675,4300,4285,4300,4280,12
|
|
20240912,092800,1627270,4285,4285,4285,4285,0
|
|
20240912,092700,1627270,4285,4285,4285,4285,0
|
|
20240912,092600,1627270,4285,4285,4285,4285,100
|
|
20240912,092500,1198770,4300,4300,4300,4300,0
|
|
20240912,092400,1198770,4300,4300,4300,4300,0
|
|
20240912,092300,1198770,4300,4300,4300,4300,1
|
|
20240912,092200,1194470,4310,4310,4310,4310,0
|
|
20240912,092100,1194470,4310,4310,4310,4310,0
|
|
20240912,092000,1194470,4310,4310,4310,4310,4
|
|
20240912,091900,1177230,4310,4310,4310,4310,0
|
|
20240912,091800,1177230,4310,4310,4310,4310,0
|
|
20240912,091700,1177230,4310,4310,4310,4310,7
|
|
20240912,091600,1147060,4310,4310,4310,4310,0
|
|
20240912,091500,1147060,4310,4310,4310,4310,0
|
|
20240912,091400,1147060,4310,4310,4310,4310,0
|
|
20240912,091300,1147060,4310,4310,4310,4310,0
|
|
20240912,091200,1147060,4310,4310,4310,4310,0
|
|
20240912,091100,1147060,4310,4310,4310,4310,0
|
|
20240912,091000,1147060,4310,4310,4310,4310,0
|
|
20240912,090900,1147060,4310,4310,4310,4310,0
|
|
20240912,090800,1147060,4310,4310,4310,4310,0
|
|
20240912,090700,1147060,4310,4310,4310,4310,0
|
|
20240912,090600,1147060,4310,4290,4310,4290,31
|
|
20240912,090500,1013910,4290,4290,4290,4290,0
|
|
20240912,090400,1013910,4290,4265,4290,4265,20
|
|
20240912,090300,928585,4265,4265,4265,4265,0
|
|
20240912,090200,928585,4265,4265,4265,4265,0
|
|
20240912,090100,928585,4265,4265,4265,4265,1
|
|
20240912,090000,924320,4240,4240,4240,4240,218
|