648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194500,75195605,4265,4265,4265,4265,2170
|
|
20240913,194400,75195605,4265,4265,4265,4265,0
|
|
20240913,194300,75195605,4265,4265,4265,4265,0
|
|
20240913,194200,75195605,4265,4265,4265,4265,0
|
|
20240913,194100,75195605,4265,4265,4265,4265,0
|
|
20240913,194000,75195605,4265,4265,4265,4265,0
|
|
20240913,193900,75195605,4265,4265,4265,4265,0
|
|
20240913,193800,75195605,4265,4265,4265,4265,0
|
|
20240913,193700,75195605,4265,4265,4265,4265,0
|
|
20240913,193600,75195605,4265,4265,4265,4265,0
|
|
20240913,193500,75195605,4265,4265,4265,4265,0
|
|
20240913,193400,75195605,4265,4265,4265,4265,0
|
|
20240913,193300,75195605,4265,4265,4265,4265,0
|
|
20240913,193200,75195605,4265,4265,4265,4265,0
|
|
20240913,193100,75195605,4265,4265,4265,4265,0
|
|
20240913,193000,75195605,4265,4265,4265,4265,0
|
|
20240913,192900,75195605,4265,4265,4265,4265,0
|
|
20240913,192800,75195605,4265,4265,4265,4265,0
|
|
20240913,192700,75195605,4265,4265,4265,4265,0
|
|
20240913,192600,75195605,4265,4265,4265,4265,0
|
|
20240913,192500,75195605,4265,4265,4265,4265,0
|
|
20240913,192400,75195605,4265,4265,4265,4265,0
|
|
20240913,192300,75195605,4265,4265,4265,4265,0
|
|
20240913,192200,75195605,4265,4265,4265,4265,0
|
|
20240913,192100,75195605,4265,4265,4265,4265,0
|
|
20240913,192000,75195605,4265,4265,4265,4265,0
|
|
20240913,191900,75195605,4265,4265,4265,4265,0
|
|
20240913,191800,75195605,4265,4265,4265,4265,0
|
|
20240913,191700,75195605,4265,4265,4265,4265,0
|
|
20240913,191600,75195605,4265,4265,4265,4265,0
|
|
20240913,191500,75195605,4265,4265,4265,4265,2170
|
|
20240913,191400,75195605,4265,4265,4265,4265,0
|
|
20240913,191300,75195605,4265,4265,4265,4265,0
|
|
20240913,191200,75195605,4265,4265,4265,4265,0
|
|
20240913,191100,75195605,4265,4265,4265,4265,0
|
|
20240913,191000,75195605,4265,4265,4265,4265,0
|
|
20240913,190900,75195605,4265,4265,4265,4265,0
|
|
20240913,190800,75195605,4265,4265,4265,4265,0
|
|
20240913,190700,75195605,4265,4265,4265,4265,0
|
|
20240913,190600,75195605,4265,4265,4265,4265,0
|
|
20240913,190500,75195605,4265,4265,4265,4265,0
|
|
20240913,190400,75195605,4265,4265,4265,4265,0
|
|
20240913,190300,75195605,4265,4265,4265,4265,0
|
|
20240913,190200,75195605,4265,4265,4265,4265,0
|
|
20240913,190100,75195605,4265,4265,4265,4265,0
|
|
20240913,190000,75195605,4265,4265,4265,4265,0
|
|
20240913,185900,75195605,4265,4265,4265,4265,0
|
|
20240913,185800,75195605,4265,4265,4265,4265,0
|
|
20240913,185700,75195605,4265,4265,4265,4265,0
|
|
20240913,185600,75195605,4265,4265,4265,4265,0
|
|
20240913,185500,75195605,4265,4265,4265,4265,0
|
|
20240913,185400,75195605,4265,4265,4265,4265,0
|
|
20240913,185300,75195605,4265,4265,4265,4265,0
|
|
20240913,185200,75195605,4265,4265,4265,4265,0
|
|
20240913,185100,75195605,4265,4265,4265,4265,0
|
|
20240913,185000,75195605,4265,4265,4265,4265,0
|
|
20240913,184900,75195605,4265,4265,4265,4265,0
|
|
20240913,184800,75195605,4265,4265,4265,4265,0
|
|
20240913,184700,75195605,4265,4265,4265,4265,0
|
|
20240913,184600,75195605,4265,4265,4265,4265,0
|
|
20240913,184500,75195605,4265,4265,4265,4265,2170
|
|
20240913,184400,75195605,4265,4265,4265,4265,0
|
|
20240913,184300,75195605,4265,4265,4265,4265,0
|
|
20240913,184200,75195605,4265,4265,4265,4265,0
|
|
20240913,184100,75195605,4265,4265,4265,4265,0
|
|
20240913,184000,75195605,4265,4265,4265,4265,0
|
|
20240913,183900,75195605,4265,4265,4265,4265,0
|
|
20240913,183800,75195605,4265,4265,4265,4265,0
|
|
20240913,183700,75195605,4265,4265,4265,4265,0
|
|
20240913,183600,75195605,4265,4265,4265,4265,0
|
|
20240913,183500,75195605,4265,4265,4265,4265,0
|
|
20240913,183400,75195605,4265,4265,4265,4265,0
|
|
20240913,183300,75195605,4265,4265,4265,4265,0
|
|
20240913,183200,75195605,4265,4265,4265,4265,0
|
|
20240913,183100,75195605,4265,4265,4265,4265,0
|
|
20240913,183000,75195605,4265,4265,4265,4265,0
|
|
20240913,182900,75195605,4265,4265,4265,4265,0
|
|
20240913,182800,75195605,4265,4265,4265,4265,0
|
|
20240913,182700,75195605,4265,4265,4265,4265,0
|
|
20240913,182600,75195605,4265,4265,4265,4265,0
|
|
20240913,182500,75195605,4265,4265,4265,4265,0
|
|
20240913,182400,75195605,4265,4265,4265,4265,0
|
|
20240913,182300,75195605,4265,4265,4265,4265,0
|
|
20240913,182200,75195605,4265,4265,4265,4265,0
|
|
20240913,182100,75195605,4265,4265,4265,4265,0
|
|
20240913,182000,75195605,4265,4265,4265,4265,0
|
|
20240913,181900,75195605,4265,4265,4265,4265,0
|
|
20240913,181800,75195605,4265,4265,4265,4265,0
|
|
20240913,181700,75195605,4265,4265,4265,4265,0
|
|
20240913,181600,75195605,4265,4265,4265,4265,0
|
|
20240913,181500,75195605,4265,4265,4265,4265,2170
|
|
20240913,181400,75195605,4265,4265,4265,4265,0
|
|
20240913,181300,75195605,4265,4265,4265,4265,0
|
|
20240913,181200,75195605,4265,4265,4265,4265,0
|
|
20240913,181100,75195605,4265,4265,4265,4265,0
|
|
20240913,181000,75195605,4265,4265,4265,4265,0
|
|
20240913,180900,75195605,4265,4265,4265,4265,0
|
|
20240913,180800,75195605,4265,4265,4265,4265,0
|
|
20240913,180700,75195605,4265,4265,4265,4265,0
|
|
20240913,180600,75195605,4265,4265,4265,4265,0
|
|
20240913,180500,75195605,4265,4265,4265,4265,0
|
|
20240913,180400,75195605,4265,4265,4265,4265,0
|
|
20240913,180300,75195605,4265,4265,4265,4265,0
|
|
20240913,180200,75195605,4265,4265,4265,4265,0
|
|
20240913,180100,75195605,4265,4265,4265,4265,0
|
|
20240913,180000,75195605,4265,4265,4265,4265,0
|
|
20240913,175900,75195605,4265,4265,4265,4265,0
|
|
20240913,175800,75195605,4265,4265,4265,4265,0
|
|
20240913,175700,75195605,4265,4265,4265,4265,0
|
|
20240913,175600,75195605,4265,4265,4265,4265,0
|
|
20240913,175500,75195605,4265,4265,4265,4265,0
|
|
20240913,175400,75195605,4265,4265,4265,4265,0
|
|
20240913,175300,75195605,4265,4265,4265,4265,0
|
|
20240913,175200,75195605,4265,4265,4265,4265,0
|
|
20240913,175100,75195605,4265,4265,4265,4265,0
|
|
20240913,175000,75195605,4265,4265,4265,4265,0
|
|
20240913,174900,75195605,4265,4265,4265,4265,0
|
|
20240913,174800,75195605,4265,4265,4265,4265,0
|
|
20240913,174700,75195605,4265,4265,4265,4265,0
|
|
20240913,174600,75195605,4265,4265,4265,4265,0
|
|
20240913,174500,75195605,4265,4265,4265,4265,2170
|
|
20240913,174400,75195605,4265,4265,4265,4265,0
|
|
20240913,174300,75195605,4265,4265,4265,4265,0
|
|
20240913,174200,75195605,4265,4265,4265,4265,0
|
|
20240913,174100,75195605,4265,4265,4265,4265,0
|
|
20240913,174000,75195605,4265,4265,4265,4265,0
|
|
20240913,173900,75195605,4265,4265,4265,4265,0
|
|
20240913,173800,75195605,4265,4265,4265,4265,0
|
|
20240913,173700,75195605,4265,4265,4265,4265,0
|
|
20240913,173600,75195605,4265,4265,4265,4265,0
|
|
20240913,173500,75195605,4265,4265,4265,4265,0
|
|
20240913,173400,75195605,4265,4265,4265,4265,0
|
|
20240913,173300,75195605,4265,4265,4265,4265,0
|
|
20240913,173200,75195605,4265,4265,4265,4265,0
|
|
20240913,173100,75195605,4265,4265,4265,4265,0
|
|
20240913,173000,75195605,4265,4265,4265,4265,0
|
|
20240913,172900,75195605,4265,4265,4265,4265,0
|
|
20240913,172800,75195605,4265,4265,4265,4265,0
|
|
20240913,172700,75195605,4265,4265,4265,4265,0
|
|
20240913,172600,75195605,4265,4265,4265,4265,0
|
|
20240913,172500,75195605,4265,4265,4265,4265,0
|
|
20240913,172400,75195605,4265,4265,4265,4265,0
|
|
20240913,172300,75195605,4265,4265,4265,4265,0
|
|
20240913,172200,75195605,4265,4265,4265,4265,0
|
|
20240913,172100,75195605,4265,4265,4265,4265,0
|
|
20240913,172000,75195605,4265,4265,4265,4265,0
|
|
20240913,171900,75195605,4265,4265,4265,4265,0
|
|
20240913,171800,75195605,4265,4265,4265,4265,0
|
|
20240913,171700,75195605,4265,4265,4265,4265,0
|
|
20240913,171600,75195605,4265,4265,4265,4265,0
|
|
20240913,171500,75195605,4265,4265,4265,4265,2170
|
|
20240913,171400,75195605,4265,4265,4265,4265,0
|
|
20240913,171300,75195605,4265,4265,4265,4265,0
|
|
20240913,171200,75195605,4265,4265,4265,4265,0
|
|
20240913,171100,75195605,4265,4265,4265,4265,0
|
|
20240913,171000,75195605,4265,4265,4265,4265,0
|
|
20240913,170900,75195605,4265,4265,4265,4265,0
|
|
20240913,170800,75195605,4265,4265,4265,4265,0
|
|
20240913,170700,75195605,4265,4265,4265,4265,0
|
|
20240913,170600,75195605,4265,4265,4265,4265,0
|
|
20240913,170500,75195605,4265,4265,4265,4265,0
|
|
20240913,170400,75195605,4265,4265,4265,4265,0
|
|
20240913,170300,75195605,4265,4265,4265,4265,0
|
|
20240913,170200,75195605,4265,4265,4265,4265,0
|
|
20240913,170100,75195605,4265,4265,4265,4265,0
|
|
20240913,170000,75195605,4265,4265,4265,4265,0
|
|
20240913,165900,75195605,4265,4265,4265,4265,0
|
|
20240913,165800,75195605,4265,4265,4265,4265,0
|
|
20240913,165700,75195605,4265,4265,4265,4265,0
|
|
20240913,165600,75195605,4265,4265,4265,4265,0
|
|
20240913,165500,75195605,4265,4265,4265,4265,0
|
|
20240913,165400,75195605,4265,4265,4265,4265,0
|
|
20240913,165300,75195605,4265,4265,4265,4265,0
|
|
20240913,165200,75195605,4265,4265,4265,4265,0
|
|
20240913,165100,75195605,4265,4265,4265,4265,0
|
|
20240913,165000,75195605,4265,4265,4265,4265,0
|
|
20240913,164900,75195605,4265,4265,4265,4265,0
|
|
20240913,164800,75195605,4265,4265,4265,4265,0
|
|
20240913,164700,75195605,4265,4265,4265,4265,0
|
|
20240913,164600,75195605,4265,4265,4265,4265,0
|
|
20240913,164500,75195605,4265,4265,4265,4265,2170
|
|
20240913,164400,75195605,4265,4265,4265,4265,0
|
|
20240913,164300,75195605,4265,4265,4265,4265,0
|
|
20240913,164200,75195605,4265,4265,4265,4265,0
|
|
20240913,164100,75195605,4265,4265,4265,4265,0
|
|
20240913,164000,75195605,4265,4265,4265,4265,0
|
|
20240913,163900,75195605,4265,4265,4265,4265,0
|
|
20240913,163800,75195605,4265,4265,4265,4265,0
|
|
20240913,163700,75195605,4265,4265,4265,4265,0
|
|
20240913,163600,75195605,4265,4265,4265,4265,0
|
|
20240913,163500,75195605,4265,4265,4265,4265,0
|
|
20240913,163400,75195605,4265,4265,4265,4265,0
|
|
20240913,163300,75195605,4265,4265,4265,4265,0
|
|
20240913,163200,75195605,4265,4265,4265,4265,0
|
|
20240913,163100,75195605,4265,4265,4265,4265,0
|
|
20240913,163000,75195605,4265,4265,4265,4265,0
|
|
20240913,162900,75195605,4265,4265,4265,4265,0
|
|
20240913,162800,75195605,4265,4265,4265,4265,0
|
|
20240913,162700,75195605,4265,4265,4265,4265,0
|
|
20240913,162600,75195605,4265,4265,4265,4265,0
|
|
20240913,162500,75195605,4265,4265,4265,4265,0
|
|
20240913,162400,75195605,4265,4265,4265,4265,0
|
|
20240913,162300,75195605,4265,4265,4265,4265,0
|
|
20240913,162200,75195605,4265,4265,4265,4265,0
|
|
20240913,162100,75195605,4265,4265,4265,4265,0
|
|
20240913,162000,75195605,4265,4265,4265,4265,0
|
|
20240913,161900,75195605,4265,4265,4265,4265,0
|
|
20240913,161800,75195605,4265,4265,4265,4265,0
|
|
20240913,161700,75195605,4265,4265,4265,4265,0
|
|
20240913,161600,75195605,4265,4265,4265,4265,0
|
|
20240913,161500,75195605,4265,4265,4265,4265,2170
|
|
20240913,161400,75195605,4265,4265,4265,4265,0
|
|
20240913,161300,75195605,4265,4265,4265,4265,0
|
|
20240913,161200,75195605,4265,4265,4265,4265,0
|
|
20240913,161100,75195605,4265,4265,4265,4265,0
|
|
20240913,161000,75195605,4265,4265,4265,4265,0
|
|
20240913,160900,75195605,4265,4265,4265,4265,0
|
|
20240913,160800,75195605,4265,4265,4265,4265,0
|
|
20240913,160700,75195605,4265,4265,4265,4265,0
|
|
20240913,160600,75195605,4265,4265,4265,4265,0
|
|
20240913,160500,75195605,4265,4265,4265,4265,0
|
|
20240913,160400,75195605,4265,4265,4265,4265,0
|
|
20240913,160300,75195605,4265,4265,4265,4265,0
|
|
20240913,160200,75195605,4265,4265,4265,4265,0
|
|
20240913,160100,75195605,4265,4265,4265,4265,0
|
|
20240913,160000,75195605,4265,4265,4265,4265,0
|
|
20240913,155900,75195605,4265,4265,4265,4265,0
|
|
20240913,155800,75195605,4265,4265,4265,4265,0
|
|
20240913,155700,75195605,4265,4265,4265,4265,0
|
|
20240913,155600,75195605,4265,4265,4265,4265,0
|
|
20240913,155500,75195605,4265,4265,4265,4265,0
|
|
20240913,155400,75195605,4265,4265,4265,4265,0
|
|
20240913,155300,75195605,4265,4265,4265,4265,0
|
|
20240913,155200,75195605,4265,4265,4265,4265,0
|
|
20240913,155100,75195605,4265,4265,4265,4265,0
|
|
20240913,155000,75195605,4265,4265,4265,4265,0
|
|
20240913,154900,75195605,4265,4265,4265,4265,0
|
|
20240913,154800,75195605,4265,4265,4265,4265,0
|
|
20240913,154700,75195605,4265,4265,4265,4265,0
|
|
20240913,154600,75195605,4265,4265,4265,4265,0
|
|
20240913,154500,75195605,4265,4265,4265,4265,2170
|
|
20240913,154400,75195605,4265,4265,4265,4265,0
|
|
20240913,154300,75195605,4265,4265,4265,4265,0
|
|
20240913,154200,75195605,4265,4265,4265,4265,0
|
|
20240913,154100,75195605,4265,4265,4265,4265,0
|
|
20240913,154000,75195605,4265,4265,4265,4265,0
|
|
20240913,153900,75195605,4265,4265,4265,4265,0
|
|
20240913,153800,75195605,4265,4265,4265,4265,0
|
|
20240913,153700,75195605,4265,4265,4265,4265,0
|
|
20240913,153600,75195605,4265,4265,4265,4265,0
|
|
20240913,153500,75195605,4265,4265,4265,4265,0
|
|
20240913,153400,75195605,4265,4265,4265,4265,0
|
|
20240913,153300,75195605,4265,4265,4265,4265,0
|
|
20240913,153200,75195605,4265,4265,4265,4265,0
|
|
20240913,153100,75195605,4265,4265,4265,4265,0
|
|
20240913,153000,75195605,4265,4265,4265,4265,2170
|
|
20240913,152900,65940555,4320,4320,4320,4320,0
|
|
20240913,152800,65940555,4320,4320,4320,4320,0
|
|
20240913,152700,65940555,4320,4320,4320,4320,0
|
|
20240913,152600,65940555,4320,4320,4320,4320,0
|
|
20240913,152500,65940555,4320,4320,4320,4320,0
|
|
20240913,152400,65940555,4320,4320,4320,4320,0
|
|
20240913,152300,65940555,4320,4320,4320,4320,0
|
|
20240913,152200,65940555,4320,4320,4320,4320,0
|
|
20240913,152100,65940555,4320,4320,4320,4320,0
|
|
20240913,152000,65940555,4320,4320,4320,4320,0
|
|
20240913,151900,65940555,4320,4295,4325,4295,27
|
|
20240913,151800,65824235,4325,4310,4325,4295,509
|
|
20240913,151700,63629600,4310,4310,4310,4310,0
|
|
20240913,151600,63629600,4310,4305,4310,4305,3
|
|
20240913,151500,63616680,4310,4310,4310,4310,1
|
|
20240913,151400,63612370,4310,4290,4310,4290,109
|
|
20240913,151300,63144360,4290,4290,4290,4290,0
|
|
20240913,151200,63144360,4290,4290,4290,4290,0
|
|
20240913,151100,63144360,4290,4290,4290,4290,1
|
|
20240913,151000,63140070,4290,4290,4290,4290,1
|
|
20240913,150900,63135780,4290,4290,4290,4290,0
|
|
20240913,150800,63135780,4290,4290,4290,4290,0
|
|
20240913,150700,63135780,4290,4290,4290,4290,0
|
|
20240913,150600,63135780,4290,4290,4290,4290,0
|
|
20240913,150500,63135780,4290,4290,4290,4290,0
|
|
20240913,150400,63135780,4290,4290,4290,4290,0
|
|
20240913,150300,63135780,4290,4290,4290,4290,0
|
|
20240913,150200,63135780,4290,4290,4290,4290,0
|
|
20240913,150100,63135780,4290,4290,4290,4290,0
|
|
20240913,150000,63135780,4290,4280,4290,4280,19
|
|
20240913,145900,63054450,4280,4280,4280,4280,0
|
|
20240913,145800,63054450,4280,4280,4280,4280,0
|
|
20240913,145700,63054450,4280,4280,4280,4280,0
|
|
20240913,145600,63054450,4280,4280,4280,4280,0
|
|
20240913,145500,63054450,4280,4280,4280,4280,0
|
|
20240913,145400,63054450,4280,4280,4280,4280,0
|
|
20240913,145300,63054450,4280,4280,4280,4280,0
|
|
20240913,145200,63054450,4280,4280,4280,4280,0
|
|
20240913,145100,63054450,4280,4280,4280,4280,13
|
|
20240913,145000,62998810,4290,4290,4290,4290,2
|
|
20240913,144900,62990230,4305,4305,4305,4305,0
|
|
20240913,144800,62990230,4305,4305,4305,4305,1
|
|
20240913,144700,62985925,4305,4295,4305,4285,296
|
|
20240913,144600,61715545,4295,4295,4295,4295,0
|
|
20240913,144500,61715545,4295,4295,4295,4295,0
|
|
20240913,144400,61715545,4295,4295,4295,4295,0
|
|
20240913,144300,61715545,4295,4295,4295,4295,0
|
|
20240913,144200,61715545,4295,4285,4295,4285,18
|
|
20240913,144100,61638405,4305,4305,4305,4305,0
|
|
20240913,144000,61638405,4305,4305,4305,4305,0
|
|
20240913,143900,61638405,4305,4305,4305,4305,0
|
|
20240913,143800,61638405,4305,4305,4305,4305,0
|
|
20240913,143700,61638405,4305,4305,4305,4305,1
|
|
20240913,143600,61634100,4300,4285,4305,4285,127
|
|
20240913,143500,61089810,4285,4280,4285,4280,51
|
|
20240913,143400,60871525,4285,4285,4285,4285,0
|
|
20240913,143300,60871525,4285,4285,4285,4285,0
|
|
20240913,143200,60871525,4285,4285,4285,4285,0
|
|
20240913,143100,60871525,4285,4285,4285,4285,0
|
|
20240913,143000,60871525,4285,4285,4285,4285,0
|
|
20240913,142900,60871525,4285,4285,4285,4285,0
|
|
20240913,142800,60871525,4285,4285,4285,4285,0
|
|
20240913,142700,60871525,4285,4280,4285,4280,55
|
|
20240913,142600,60636120,4280,4280,4285,4280,37
|
|
20240913,142500,60477755,4285,4285,4285,4285,0
|
|
20240913,142400,60477755,4285,4285,4285,4285,0
|
|
20240913,142300,60477755,4285,4285,4285,4285,0
|
|
20240913,142200,60477755,4285,4285,4285,4275,10
|
|
20240913,142100,60434975,4280,4275,4280,4275,75
|
|
20240913,142000,60113980,4280,4280,4280,4280,0
|
|
20240913,141900,60113980,4280,4280,4280,4280,0
|
|
20240913,141800,60113980,4280,4280,4280,4280,0
|
|
20240913,141700,60113980,4280,4280,4280,4280,0
|
|
20240913,141600,60113980,4280,4280,4280,4280,0
|
|
20240913,141500,60113980,4280,4280,4280,4280,0
|
|
20240913,141400,60113980,4280,4280,4280,4280,0
|
|
20240913,141300,60113980,4280,4280,4280,4280,0
|
|
20240913,141200,60113980,4280,4280,4280,4280,0
|
|
20240913,141100,60113980,4280,4280,4280,4280,0
|
|
20240913,141000,60113980,4280,4280,4280,4280,0
|
|
20240913,140900,60113980,4280,4280,4280,4280,0
|
|
20240913,140800,60113980,4280,4280,4280,4280,0
|
|
20240913,140700,60113980,4280,4280,4280,4280,0
|
|
20240913,140600,60113980,4280,4280,4280,4280,0
|
|
20240913,140500,60113980,4280,4280,4280,4280,0
|
|
20240913,140400,60113980,4280,4280,4280,4280,0
|
|
20240913,140300,60113980,4280,4280,4280,4280,0
|
|
20240913,140200,60113980,4280,4280,4280,4280,0
|
|
20240913,140100,60113980,4280,4280,4280,4280,0
|
|
20240913,140000,60113980,4280,4280,4280,4280,0
|
|
20240913,135900,60113980,4280,4280,4280,4280,1
|
|
20240913,135800,60109700,4280,4280,4280,4280,0
|
|
20240913,135700,60109700,4280,4280,4280,4280,0
|
|
20240913,135600,60109700,4280,4280,4280,4280,0
|
|
20240913,135500,60109700,4280,4280,4280,4280,0
|
|
20240913,135400,60109700,4280,4280,4280,4280,0
|
|
20240913,135300,60109700,4280,4280,4280,4280,0
|
|
20240913,135200,60109700,4280,4280,4280,4280,0
|
|
20240913,135100,60109700,4280,4280,4280,4280,0
|
|
20240913,135000,60109700,4280,4280,4280,4280,0
|
|
20240913,134900,60109700,4280,4280,4280,4280,0
|
|
20240913,134800,60109700,4280,4280,4280,4280,1
|
|
20240913,134700,60105420,4250,4260,4260,4250,953
|
|
20240913,134600,56045650,4260,4260,4260,4260,0
|
|
20240913,134500,56045650,4260,4260,4260,4260,0
|
|
20240913,134400,56045650,4260,4260,4260,4260,0
|
|
20240913,134300,56045650,4260,4255,4260,4250,501
|
|
20240913,134200,53915825,4265,4265,4265,4265,0
|
|
20240913,134100,53915825,4265,4265,4265,4265,0
|
|
20240913,134000,53915825,4265,4265,4265,4265,0
|
|
20240913,133900,53915825,4265,4265,4265,4265,0
|
|
20240913,133800,53915825,4265,4265,4265,4265,0
|
|
20240913,133700,53915825,4265,4265,4265,4265,0
|
|
20240913,133600,53915825,4265,4265,4265,4265,0
|
|
20240913,133500,53915825,4265,4265,4265,4265,0
|
|
20240913,133400,53915825,4265,4265,4265,4265,0
|
|
20240913,133300,53915825,4265,4265,4265,4255,14
|
|
20240913,133200,53856235,4255,4255,4255,4255,0
|
|
20240913,133100,53856235,4255,4255,4255,4255,125
|
|
20240913,133000,53324360,4265,4265,4265,4265,0
|
|
20240913,132900,53324360,4265,4265,4265,4265,0
|
|
20240913,132800,53324360,4265,4265,4265,4265,0
|
|
20240913,132700,53324360,4265,4265,4265,4265,0
|
|
20240913,132600,53324360,4265,4265,4265,4265,0
|
|
20240913,132500,53324360,4265,4265,4265,4265,0
|
|
20240913,132400,53324360,4265,4265,4265,4265,0
|
|
20240913,132300,53324360,4265,4265,4265,4265,0
|
|
20240913,132200,53324360,4265,4265,4265,4265,0
|
|
20240913,132100,53324360,4265,4265,4265,4265,0
|
|
20240913,132000,53324360,4265,4265,4265,4265,0
|
|
20240913,131900,53324360,4265,4265,4265,4265,0
|
|
20240913,131800,53324360,4265,4265,4265,4265,0
|
|
20240913,131700,53324360,4265,4265,4265,4265,0
|
|
20240913,131600,53324360,4265,4265,4265,4265,0
|
|
20240913,131500,53324360,4265,4265,4265,4265,0
|
|
20240913,131400,53324360,4265,4265,4265,4265,0
|
|
20240913,131300,53324360,4265,4270,4270,4260,501
|
|
20240913,131200,51189985,4280,4280,4280,4280,0
|
|
20240913,131100,51189985,4280,4280,4280,4280,0
|
|
20240913,131000,51189985,4280,4280,4280,4280,0
|
|
20240913,130900,51189985,4280,4280,4280,4280,0
|
|
20240913,130800,51189985,4280,4280,4280,4280,0
|
|
20240913,130700,51189985,4280,4280,4280,4280,1
|
|
20240913,130600,51185705,4275,4275,4275,4275,0
|
|
20240913,130500,51185705,4275,4275,4275,4275,0
|
|
20240913,130400,51185705,4275,4275,4275,4275,0
|
|
20240913,130300,51185705,4275,4275,4275,4275,0
|
|
20240913,130200,51185705,4275,4275,4275,4275,32
|
|
20240913,130100,51048905,4280,4280,4280,4280,0
|
|
20240913,130000,51048905,4280,4280,4280,4280,0
|
|
20240913,125900,51048905,4280,4280,4280,4280,0
|
|
20240913,125800,51048905,4280,4280,4280,4280,0
|
|
20240913,125700,51048905,4280,4280,4280,4280,0
|
|
20240913,125600,51048905,4280,4280,4280,4280,0
|
|
20240913,125500,51048905,4280,4280,4280,4280,0
|
|
20240913,125400,51048905,4280,4280,4280,4280,0
|
|
20240913,125300,51048905,4280,4280,4280,4280,0
|
|
20240913,125200,51048905,4280,4280,4280,4280,0
|
|
20240913,125100,51048905,4280,4280,4280,4280,0
|
|
20240913,125000,51048905,4280,4280,4280,4280,0
|
|
20240913,124900,51048905,4280,4280,4280,4280,0
|
|
20240913,124800,51048905,4280,4280,4280,4280,0
|
|
20240913,124700,51048905,4280,4280,4280,4280,0
|
|
20240913,124600,51048905,4280,4280,4280,4280,0
|
|
20240913,124500,51048905,4280,4280,4280,4280,0
|
|
20240913,124400,51048905,4280,4280,4280,4280,0
|
|
20240913,124300,51048905,4280,4280,4280,4280,0
|
|
20240913,124200,51048905,4280,4280,4280,4280,0
|
|
20240913,124100,51048905,4280,4280,4280,4280,0
|
|
20240913,124000,51048905,4280,4280,4280,4280,0
|
|
20240913,123900,51048905,4280,4280,4280,4280,0
|
|
20240913,123800,51048905,4280,4280,4280,4280,0
|
|
20240913,123700,51048905,4280,4280,4280,4280,0
|
|
20240913,123600,51048905,4280,4280,4280,4280,1
|
|
20240913,123500,51044625,4275,4275,4275,4275,68
|
|
20240913,123400,50753925,4275,4275,4275,4275,25
|
|
20240913,123300,50647050,4275,4275,4275,4275,0
|
|
20240913,123200,50647050,4275,4275,4275,4275,0
|
|
20240913,123100,50647050,4275,4275,4275,4275,0
|
|
20240913,123000,50647050,4275,4275,4275,4275,0
|
|
20240913,122900,50647050,4275,4275,4275,4275,0
|
|
20240913,122800,50647050,4275,4275,4275,4275,0
|
|
20240913,122700,50647050,4275,4275,4275,4275,0
|
|
20240913,122600,50647050,4275,4275,4275,4275,0
|
|
20240913,122500,50647050,4275,4275,4275,4275,0
|
|
20240913,122400,50647050,4275,4275,4275,4275,0
|
|
20240913,122300,50647050,4275,4275,4275,4275,0
|
|
20240913,122200,50647050,4275,4275,4275,4275,0
|
|
20240913,122100,50647050,4275,4275,4275,4275,0
|
|
20240913,122000,50647050,4275,4275,4275,4275,0
|
|
20240913,121900,50647050,4275,4275,4275,4275,0
|
|
20240913,121800,50647050,4275,4275,4275,4275,0
|
|
20240913,121700,50647050,4275,4275,4275,4275,0
|
|
20240913,121600,50647050,4275,4275,4275,4275,0
|
|
20240913,121500,50647050,4275,4275,4275,4275,0
|
|
20240913,121400,50647050,4275,4275,4275,4275,0
|
|
20240913,121300,50647050,4275,4275,4275,4275,0
|
|
20240913,121200,50647050,4275,4275,4275,4275,0
|
|
20240913,121100,50647050,4275,4275,4275,4275,0
|
|
20240913,121000,50647050,4275,4275,4275,4275,0
|
|
20240913,120900,50647050,4275,4275,4275,4275,0
|
|
20240913,120800,50647050,4275,4275,4275,4275,0
|
|
20240913,120700,50647050,4275,4275,4275,4275,0
|
|
20240913,120600,50647050,4275,4275,4275,4275,0
|
|
20240913,120500,50647050,4275,4275,4275,4275,0
|
|
20240913,120400,50647050,4275,4275,4275,4275,0
|
|
20240913,120300,50647050,4275,4275,4275,4275,1
|
|
20240913,120200,50642775,4265,4265,4265,4265,0
|
|
20240913,120100,50642775,4265,4265,4265,4265,0
|
|
20240913,120000,50642775,4265,4265,4265,4265,0
|
|
20240913,115900,50642775,4265,4265,4265,4265,0
|
|
20240913,115800,50642775,4265,4265,4265,4265,0
|
|
20240913,115700,50642775,4265,4275,4275,4265,710
|
|
20240913,115600,47613675,4280,4280,4280,4280,0
|
|
20240913,115500,47613675,4280,4280,4280,4280,0
|
|
20240913,115400,47613675,4280,4280,4280,4280,0
|
|
20240913,115300,47613675,4280,4280,4280,4280,0
|
|
20240913,115200,47613675,4280,4280,4280,4280,0
|
|
20240913,115100,47613675,4280,4280,4280,4280,0
|
|
20240913,115000,47613675,4280,4280,4280,4280,0
|
|
20240913,114900,47613675,4280,4280,4280,4280,0
|
|
20240913,114800,47613675,4280,4280,4280,4280,0
|
|
20240913,114700,47613675,4280,4280,4280,4280,0
|
|
20240913,114600,47613675,4280,4280,4280,4280,0
|
|
20240913,114500,47613675,4280,4280,4280,4280,0
|
|
20240913,114400,47613675,4280,4280,4280,4280,0
|
|
20240913,114300,47613675,4280,4280,4280,4280,0
|
|
20240913,114200,47613675,4280,4280,4280,4280,0
|
|
20240913,114100,47613675,4280,4280,4280,4280,0
|
|
20240913,114000,47613675,4280,4280,4280,4280,0
|
|
20240913,113900,47613675,4280,4280,4280,4280,0
|
|
20240913,113800,47613675,4280,4280,4280,4280,0
|
|
20240913,113700,47613675,4280,4280,4280,4280,0
|
|
20240913,113600,47613675,4280,4280,4280,4280,0
|
|
20240913,113500,47613675,4280,4280,4280,4280,0
|
|
20240913,113400,47613675,4280,4280,4280,4280,0
|
|
20240913,113300,47613675,4280,4280,4280,4280,20
|
|
20240913,113200,47528075,4280,4280,4280,4280,0
|
|
20240913,113100,47528075,4280,4280,4280,4280,2
|
|
20240913,113000,47519515,4280,4280,4280,4280,0
|
|
20240913,112900,47519515,4280,4280,4280,4280,0
|
|
20240913,112800,47519515,4280,4280,4280,4280,0
|
|
20240913,112700,47519515,4280,4280,4280,4280,0
|
|
20240913,112600,47519515,4280,4280,4280,4280,0
|
|
20240913,112500,47519515,4280,4280,4280,4280,0
|
|
20240913,112400,47519515,4280,4280,4280,4280,0
|
|
20240913,112300,47519515,4280,4280,4280,4280,1
|
|
20240913,112200,47515235,4270,4270,4270,4270,0
|
|
20240913,112100,47515235,4270,4270,4270,4270,0
|
|
20240913,112000,47515235,4270,4270,4270,4270,0
|
|
20240913,111900,47515235,4270,4270,4270,4270,0
|
|
20240913,111800,47515235,4270,4270,4270,4270,0
|
|
20240913,111700,47515235,4270,4270,4270,4270,0
|
|
20240913,111600,47515235,4270,4270,4270,4270,0
|
|
20240913,111500,47515235,4270,4270,4270,4270,0
|
|
20240913,111400,47515235,4270,4270,4270,4270,0
|
|
20240913,111300,47515235,4270,4270,4270,4270,0
|
|
20240913,111200,47515235,4270,4270,4270,4270,23
|
|
20240913,111100,47417025,4280,4280,4280,4280,0
|
|
20240913,111000,47417025,4280,4280,4280,4280,0
|
|
20240913,110900,47417025,4280,4280,4280,4280,1
|
|
20240913,110800,47412745,4280,4280,4280,4280,0
|
|
20240913,110700,47412745,4280,4280,4280,4280,0
|
|
20240913,110600,47412745,4280,4280,4280,4280,0
|
|
20240913,110500,47412745,4280,4280,4280,4280,20
|
|
20240913,110400,47327145,4280,4280,4280,4280,0
|
|
20240913,110300,47327145,4280,4270,4280,4270,32
|
|
20240913,110200,47190495,4280,4280,4280,4280,1
|
|
20240913,110100,47186215,4275,4275,4275,4275,1
|
|
20240913,110000,47181940,4265,4265,4265,4265,74
|
|
20240913,105900,46866330,4270,4270,4270,4270,0
|
|
20240913,105800,46866330,4270,4270,4270,4270,668
|
|
20240913,105700,44013970,4280,4280,4280,4280,0
|
|
20240913,105600,44013970,4280,4280,4280,4280,0
|
|
20240913,105500,44013970,4280,4280,4280,4280,0
|
|
20240913,105400,44013970,4280,4280,4280,4280,0
|
|
20240913,105300,44013970,4280,4280,4280,4280,0
|
|
20240913,105200,44013970,4280,4280,4280,4280,0
|
|
20240913,105100,44013970,4280,4280,4280,4280,0
|
|
20240913,105000,44013970,4280,4280,4280,4280,0
|
|
20240913,104900,44013970,4280,4280,4280,4280,190
|
|
20240913,104800,43200770,4280,4280,4280,4280,0
|
|
20240913,104700,43200770,4280,4265,4280,4265,1010
|
|
20240913,104600,38892970,4285,4285,4285,4285,0
|
|
20240913,104500,38892970,4285,4285,4285,4285,0
|
|
20240913,104400,38892970,4285,4285,4285,4285,0
|
|
20240913,104300,38892970,4285,4275,4285,4275,458
|
|
20240913,104200,36935010,4265,4275,4275,4265,1000
|
|
20240913,104100,32667520,4285,4285,4285,4285,0
|
|
20240913,104000,32667520,4285,4285,4285,4285,0
|
|
20240913,103900,32667520,4285,4285,4285,4285,21
|
|
20240913,103800,32577535,4280,4275,4280,4275,81
|
|
20240913,103700,32230870,4280,4280,4280,4280,0
|
|
20240913,103600,32230870,4280,4280,4280,4280,0
|
|
20240913,103500,32230870,4280,4280,4280,4280,0
|
|
20240913,103400,32230870,4280,4275,4280,4275,54
|
|
20240913,103300,32000015,4275,4275,4275,4275,4
|
|
20240913,103200,31982915,4275,4275,4275,4275,0
|
|
20240913,103100,31982915,4275,4275,4275,4275,1
|
|
20240913,103000,31978640,4260,4260,4260,4260,0
|
|
20240913,102900,31978640,4260,4260,4260,4260,1
|
|
20240913,102800,31974380,4280,4280,4280,4280,0
|
|
20240913,102700,31974380,4280,4280,4280,4280,0
|
|
20240913,102600,31974380,4280,4280,4280,4280,0
|
|
20240913,102500,31974380,4280,4260,4280,4260,530
|
|
20240913,102400,29716560,4280,4280,4280,4280,1
|
|
20240913,102300,29712280,4250,4260,4260,4250,81
|
|
20240913,102200,29367885,4290,4290,4290,4290,0
|
|
20240913,102100,29367885,4290,4265,4290,4260,609
|
|
20240913,102000,26768265,4300,4300,4300,4300,60
|
|
20240913,101900,26510265,4300,4300,4300,4300,0
|
|
20240913,101800,26510265,4300,4300,4300,4180,2293
|
|
20240913,101700,16745840,4300,4300,4300,4300,0
|
|
20240913,101600,16745840,4300,4300,4300,4300,0
|
|
20240913,101500,16745840,4300,4300,4300,4300,0
|
|
20240913,101400,16745840,4300,4300,4300,4300,0
|
|
20240913,101300,16745840,4300,4300,4300,4300,1
|
|
20240913,101200,16741540,4290,4290,4290,4290,2
|
|
20240913,101100,16732960,4320,4320,4320,4320,0
|
|
20240913,101000,16732960,4320,4320,4320,4320,0
|
|
20240913,100900,16732960,4320,4320,4320,4320,0
|
|
20240913,100800,16732960,4320,4320,4320,4320,0
|
|
20240913,100700,16732960,4320,4320,4320,4320,0
|
|
20240913,100600,16732960,4320,4315,4320,4315,13
|
|
20240913,100500,16676820,4295,4295,4295,4295,108
|
|
20240913,100400,16212960,4300,4305,4305,4300,1057
|
|
20240913,100300,11662960,4330,4330,4330,4330,0
|
|
20240913,100200,11662960,4330,4330,4330,4330,0
|
|
20240913,100100,11662960,4330,4330,4330,4330,0
|
|
20240913,100000,11662960,4330,4330,4330,4330,0
|
|
20240913,095900,11662960,4330,4330,4330,4330,0
|
|
20240913,095800,11662960,4330,4330,4330,4330,1
|
|
20240913,095700,11658630,4305,4305,4305,4305,0
|
|
20240913,095600,11658630,4305,4305,4305,4305,0
|
|
20240913,095500,11658630,4305,4305,4305,4305,0
|
|
20240913,095400,11658630,4305,4305,4305,4305,51
|
|
20240913,095300,11439075,4335,4335,4335,4335,0
|
|
20240913,095200,11439075,4335,4335,4335,4335,0
|
|
20240913,095100,11439075,4335,4335,4335,4335,0
|
|
20240913,095000,11439075,4335,4335,4335,4335,0
|
|
20240913,094900,11439075,4335,4335,4335,4335,0
|
|
20240913,094800,11439075,4335,4335,4335,4335,0
|
|
20240913,094700,11439075,4335,4335,4335,4335,0
|
|
20240913,094600,11439075,4335,4335,4335,4335,0
|
|
20240913,094500,11439075,4335,4335,4335,4335,11
|
|
20240913,094400,11391390,4335,4335,4335,4335,0
|
|
20240913,094300,11391390,4335,4305,4335,4305,9
|
|
20240913,094200,11352615,4335,4335,4335,4335,0
|
|
20240913,094100,11352615,4335,4315,4335,4305,507
|
|
20240913,094000,9167640,4335,4335,4335,4335,3
|
|
20240913,093900,9154635,4340,4340,4340,4340,10
|
|
20240913,093800,9111235,4305,4305,4305,4305,0
|
|
20240913,093700,9111235,4305,4305,4305,4305,0
|
|
20240913,093600,9111235,4305,4305,4305,4305,0
|
|
20240913,093500,9111235,4305,4305,4305,4305,500
|
|
20240913,093400,6958735,4305,4305,4305,4305,0
|
|
20240913,093300,6958735,4305,4305,4305,4305,0
|
|
20240913,093200,6958735,4305,4305,4305,4305,0
|
|
20240913,093100,6958735,4305,4305,4305,4305,0
|
|
20240913,093000,6958735,4305,4305,4305,4305,0
|
|
20240913,092900,6958735,4305,4305,4305,4305,4
|
|
20240913,092800,6941515,4340,4340,4340,4340,0
|
|
20240913,092700,6941515,4340,4340,4340,4340,0
|
|
20240913,092600,6941515,4340,4340,4340,4340,0
|
|
20240913,092500,6941515,4340,4340,4340,4340,0
|
|
20240913,092400,6941515,4340,4340,4340,4340,0
|
|
20240913,092300,6941515,4340,4340,4340,4340,0
|
|
20240913,092200,6941515,4340,4340,4340,4340,0
|
|
20240913,092100,6941515,4340,4340,4340,4340,0
|
|
20240913,092000,6941515,4340,4340,4340,4340,0
|
|
20240913,091900,6941515,4340,4305,4340,4305,6
|
|
20240913,091800,6915650,4345,4345,4345,4345,0
|
|
20240913,091700,6915650,4345,4310,4345,4310,89
|
|
20240913,091600,6532025,4350,4350,4350,4350,29
|
|
20240913,091500,6405875,4350,4350,4350,4350,0
|
|
20240913,091400,6405875,4350,4350,4350,4350,0
|
|
20240913,091300,6405875,4350,4350,4350,4350,1
|
|
20240913,091200,6401525,4315,4350,4350,4315,110
|
|
20240913,091100,5923375,4350,4350,4350,4350,1
|
|
20240913,091000,5919025,4320,4320,4355,4320,42
|
|
20240913,090900,5737550,4325,4340,4340,4325,441
|
|
20240913,090800,3827925,4360,4360,4360,4360,0
|
|
20240913,090700,3827925,4360,4360,4360,4360,0
|
|
20240913,090600,3827925,4360,4360,4360,4360,0
|
|
20240913,090500,3827925,4360,4360,4360,4360,0
|
|
20240913,090400,3827925,4360,4355,4360,4355,12
|
|
20240913,090300,3775610,4320,4335,4360,4320,665
|
|
20240913,090200,886940,4310,4310,4310,4310,0
|
|
20240913,090100,886940,4310,4335,4335,4310,29
|
|
20240913,090000,761325,4340,4325,4340,4325,176
|