667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200400,65377595,3165,3165,3165,3165,75
|
|
20240905,200300,65377595,3165,3165,3165,3165,0
|
|
20240905,200200,65377595,3165,3165,3165,3165,0
|
|
20240905,200100,65377595,3165,3165,3165,3165,0
|
|
20240905,200000,65377595,3165,3165,3165,3165,0
|
|
20240905,195900,65377595,3165,3165,3165,3165,0
|
|
20240905,195800,65377595,3165,3165,3165,3165,0
|
|
20240905,195700,65377595,3165,3165,3165,3165,0
|
|
20240905,195600,65377595,3165,3165,3165,3165,0
|
|
20240905,195500,65377595,3165,3165,3165,3165,0
|
|
20240905,195400,65377595,3165,3165,3165,3165,0
|
|
20240905,195300,65377595,3165,3165,3165,3165,0
|
|
20240905,195200,65377595,3165,3165,3165,3165,0
|
|
20240905,195100,65377595,3165,3165,3165,3165,0
|
|
20240905,195000,65377595,3165,3165,3165,3165,0
|
|
20240905,194900,65377595,3165,3165,3165,3165,0
|
|
20240905,194800,65377595,3165,3165,3165,3165,0
|
|
20240905,194700,65377595,3165,3165,3165,3165,0
|
|
20240905,194600,65377595,3165,3165,3165,3165,0
|
|
20240905,194500,65377595,3165,3165,3165,3165,0
|
|
20240905,194400,65377595,3165,3165,3165,3165,0
|
|
20240905,194300,65377595,3165,3165,3165,3165,0
|
|
20240905,194200,65377595,3165,3165,3165,3165,0
|
|
20240905,194100,65377595,3165,3165,3165,3165,0
|
|
20240905,194000,65377595,3165,3165,3165,3165,0
|
|
20240905,193900,65377595,3165,3165,3165,3165,0
|
|
20240905,193800,65377595,3165,3165,3165,3165,0
|
|
20240905,193700,65377595,3165,3165,3165,3165,0
|
|
20240905,193600,65377595,3165,3165,3165,3165,0
|
|
20240905,193500,65377595,3165,3165,3165,3165,0
|
|
20240905,193400,65377595,3165,3165,3165,3165,75
|
|
20240905,193300,65377595,3165,3165,3165,3165,0
|
|
20240905,193200,65377595,3165,3165,3165,3165,0
|
|
20240905,193100,65377595,3165,3165,3165,3165,0
|
|
20240905,193000,65377595,3165,3165,3165,3165,0
|
|
20240905,192900,65377595,3165,3165,3165,3165,0
|
|
20240905,192800,65377595,3165,3165,3165,3165,0
|
|
20240905,192700,65377595,3165,3165,3165,3165,0
|
|
20240905,192600,65377595,3165,3165,3165,3165,0
|
|
20240905,192500,65377595,3165,3165,3165,3165,0
|
|
20240905,192400,65377595,3165,3165,3165,3165,0
|
|
20240905,192300,65377595,3165,3165,3165,3165,0
|
|
20240905,192200,65377595,3165,3165,3165,3165,0
|
|
20240905,192100,65377595,3165,3165,3165,3165,0
|
|
20240905,192000,65377595,3165,3165,3165,3165,0
|
|
20240905,191900,65377595,3165,3165,3165,3165,0
|
|
20240905,191800,65377595,3165,3165,3165,3165,0
|
|
20240905,191700,65377595,3165,3165,3165,3165,0
|
|
20240905,191600,65377595,3165,3165,3165,3165,0
|
|
20240905,191500,65377595,3165,3165,3165,3165,0
|
|
20240905,191400,65377595,3165,3165,3165,3165,0
|
|
20240905,191300,65377595,3165,3165,3165,3165,0
|
|
20240905,191200,65377595,3165,3165,3165,3165,0
|
|
20240905,191100,65377595,3165,3165,3165,3165,0
|
|
20240905,191000,65377595,3165,3165,3165,3165,0
|
|
20240905,190900,65377595,3165,3165,3165,3165,0
|
|
20240905,190800,65377595,3165,3165,3165,3165,0
|
|
20240905,190700,65377595,3165,3165,3165,3165,0
|
|
20240905,190600,65377595,3165,3165,3165,3165,0
|
|
20240905,190500,65377595,3165,3165,3165,3165,0
|
|
20240905,190400,65377595,3165,3165,3165,3165,75
|
|
20240905,190300,65377595,3165,3165,3165,3165,0
|
|
20240905,190200,65377595,3165,3165,3165,3165,0
|
|
20240905,190100,65377595,3165,3165,3165,3165,0
|
|
20240905,190000,65377595,3165,3165,3165,3165,0
|
|
20240905,185900,65377595,3165,3165,3165,3165,0
|
|
20240905,185800,65377595,3165,3165,3165,3165,0
|
|
20240905,185700,65377595,3165,3165,3165,3165,0
|
|
20240905,185600,65377595,3165,3165,3165,3165,0
|
|
20240905,185500,65377595,3165,3165,3165,3165,0
|
|
20240905,185400,65377595,3165,3165,3165,3165,0
|
|
20240905,185300,65377595,3165,3165,3165,3165,0
|
|
20240905,185200,65377595,3165,3165,3165,3165,0
|
|
20240905,185100,65377595,3165,3165,3165,3165,0
|
|
20240905,185000,65377595,3165,3165,3165,3165,0
|
|
20240905,184900,65377595,3165,3165,3165,3165,0
|
|
20240905,184800,65377595,3165,3165,3165,3165,0
|
|
20240905,184700,65377595,3165,3165,3165,3165,0
|
|
20240905,184600,65377595,3165,3165,3165,3165,0
|
|
20240905,184500,65377595,3165,3165,3165,3165,0
|
|
20240905,184400,65377595,3165,3165,3165,3165,0
|
|
20240905,184300,65377595,3165,3165,3165,3165,0
|
|
20240905,184200,65377595,3165,3165,3165,3165,0
|
|
20240905,184100,65377595,3165,3165,3165,3165,0
|
|
20240905,184000,65377595,3165,3165,3165,3165,0
|
|
20240905,183900,65377595,3165,3165,3165,3165,0
|
|
20240905,183800,65377595,3165,3165,3165,3165,0
|
|
20240905,183700,65377595,3165,3165,3165,3165,0
|
|
20240905,183600,65377595,3165,3165,3165,3165,0
|
|
20240905,183500,65377595,3165,3165,3165,3165,0
|
|
20240905,183400,65377595,3165,3165,3165,3165,75
|
|
20240905,183300,65377595,3165,3165,3165,3165,0
|
|
20240905,183200,65377595,3165,3165,3165,3165,0
|
|
20240905,183100,65377595,3165,3165,3165,3165,0
|
|
20240905,183000,65377595,3165,3165,3165,3165,0
|
|
20240905,182900,65377595,3165,3165,3165,3165,0
|
|
20240905,182800,65377595,3165,3165,3165,3165,0
|
|
20240905,182700,65377595,3165,3165,3165,3165,0
|
|
20240905,182600,65377595,3165,3165,3165,3165,0
|
|
20240905,182500,65377595,3165,3165,3165,3165,0
|
|
20240905,182400,65377595,3165,3165,3165,3165,0
|
|
20240905,182300,65377595,3165,3165,3165,3165,0
|
|
20240905,182200,65377595,3165,3165,3165,3165,0
|
|
20240905,182100,65377595,3165,3165,3165,3165,0
|
|
20240905,182000,65377595,3165,3165,3165,3165,0
|
|
20240905,181900,65377595,3165,3165,3165,3165,0
|
|
20240905,181800,65377595,3165,3165,3165,3165,0
|
|
20240905,181700,65377595,3165,3165,3165,3165,0
|
|
20240905,181600,65377595,3165,3165,3165,3165,0
|
|
20240905,181500,65377595,3165,3165,3165,3165,0
|
|
20240905,181400,65377595,3165,3165,3165,3165,0
|
|
20240905,181300,65377595,3165,3165,3165,3165,0
|
|
20240905,181200,65377595,3165,3165,3165,3165,0
|
|
20240905,181100,65377595,3165,3165,3165,3165,0
|
|
20240905,181000,65377595,3165,3165,3165,3165,0
|
|
20240905,180900,65377595,3165,3165,3165,3165,0
|
|
20240905,180800,65377595,3165,3165,3165,3165,0
|
|
20240905,180700,65377595,3165,3165,3165,3165,0
|
|
20240905,180600,65377595,3165,3165,3165,3165,0
|
|
20240905,180500,65377595,3165,3165,3165,3165,0
|
|
20240905,180400,65377595,3165,3165,3165,3165,75
|
|
20240905,180300,65377595,3165,3165,3165,3165,0
|
|
20240905,180200,65377595,3165,3165,3165,3165,0
|
|
20240905,180100,65377595,3165,3165,3165,3165,0
|
|
20240905,180000,65377595,3165,3165,3165,3165,0
|
|
20240905,175900,65377595,3165,3165,3165,3165,0
|
|
20240905,175800,65377595,3165,3165,3165,3165,0
|
|
20240905,175700,65377595,3165,3165,3165,3165,0
|
|
20240905,175600,65377595,3165,3165,3165,3165,0
|
|
20240905,175500,65377595,3165,3165,3165,3165,0
|
|
20240905,175400,65377595,3165,3165,3165,3165,0
|
|
20240905,175300,65377595,3165,3165,3165,3165,0
|
|
20240905,175200,65377595,3165,3165,3165,3165,0
|
|
20240905,175100,65377595,3165,3165,3165,3165,0
|
|
20240905,175000,65377595,3165,3165,3165,3165,0
|
|
20240905,174900,65377595,3165,3165,3165,3165,0
|
|
20240905,174800,65377595,3165,3165,3165,3165,0
|
|
20240905,174700,65377595,3165,3165,3165,3165,0
|
|
20240905,174600,65377595,3165,3165,3165,3165,0
|
|
20240905,174500,65377595,3165,3165,3165,3165,0
|
|
20240905,174400,65377595,3165,3165,3165,3165,0
|
|
20240905,174300,65377595,3165,3165,3165,3165,0
|
|
20240905,174200,65377595,3165,3165,3165,3165,0
|
|
20240905,174100,65377595,3165,3165,3165,3165,0
|
|
20240905,174000,65377595,3165,3165,3165,3165,0
|
|
20240905,173900,65377595,3165,3165,3165,3165,0
|
|
20240905,173800,65377595,3165,3165,3165,3165,0
|
|
20240905,173700,65377595,3165,3165,3165,3165,0
|
|
20240905,173600,65377595,3165,3165,3165,3165,0
|
|
20240905,173500,65377595,3165,3165,3165,3165,0
|
|
20240905,173400,65377595,3165,3165,3165,3165,75
|
|
20240905,173300,65377595,3165,3165,3165,3165,0
|
|
20240905,173200,65377595,3165,3165,3165,3165,0
|
|
20240905,173100,65377595,3165,3165,3165,3165,0
|
|
20240905,173000,65377595,3165,3165,3165,3165,0
|
|
20240905,172900,65377595,3165,3165,3165,3165,0
|
|
20240905,172800,65377595,3165,3165,3165,3165,0
|
|
20240905,172700,65377595,3165,3165,3165,3165,0
|
|
20240905,172600,65377595,3165,3165,3165,3165,0
|
|
20240905,172500,65377595,3165,3165,3165,3165,0
|
|
20240905,172400,65377595,3165,3165,3165,3165,0
|
|
20240905,172300,65377595,3165,3165,3165,3165,0
|
|
20240905,172200,65377595,3165,3165,3165,3165,0
|
|
20240905,172100,65377595,3165,3165,3165,3165,0
|
|
20240905,172000,65377595,3165,3165,3165,3165,0
|
|
20240905,171900,65377595,3165,3165,3165,3165,0
|
|
20240905,171800,65377595,3165,3165,3165,3165,0
|
|
20240905,171700,65377595,3165,3165,3165,3165,0
|
|
20240905,171600,65377595,3165,3165,3165,3165,0
|
|
20240905,171500,65377595,3165,3165,3165,3165,0
|
|
20240905,171400,65377595,3165,3165,3165,3165,0
|
|
20240905,171300,65377595,3165,3165,3165,3165,0
|
|
20240905,171200,65377595,3165,3165,3165,3165,0
|
|
20240905,171100,65377595,3165,3165,3165,3165,0
|
|
20240905,171000,65377595,3165,3165,3165,3165,0
|
|
20240905,170900,65377595,3165,3165,3165,3165,0
|
|
20240905,170800,65377595,3165,3165,3165,3165,0
|
|
20240905,170700,65377595,3165,3165,3165,3165,0
|
|
20240905,170600,65377595,3165,3165,3165,3165,0
|
|
20240905,170500,65377595,3165,3165,3165,3165,0
|
|
20240905,170400,65377595,3165,3165,3165,3165,75
|
|
20240905,170300,65377595,3165,3165,3165,3165,0
|
|
20240905,170200,65377595,3165,3165,3165,3165,0
|
|
20240905,170100,65377595,3165,3165,3165,3165,0
|
|
20240905,170000,65377595,3165,3165,3165,3165,0
|
|
20240905,165900,65377595,3165,3165,3165,3165,0
|
|
20240905,165800,65377595,3165,3165,3165,3165,0
|
|
20240905,165700,65377595,3165,3165,3165,3165,0
|
|
20240905,165600,65377595,3165,3165,3165,3165,0
|
|
20240905,165500,65377595,3165,3165,3165,3165,0
|
|
20240905,165400,65377595,3165,3165,3165,3165,0
|
|
20240905,165300,65377595,3165,3165,3165,3165,0
|
|
20240905,165200,65377595,3165,3165,3165,3165,0
|
|
20240905,165100,65377595,3165,3165,3165,3165,0
|
|
20240905,165000,65377595,3165,3165,3165,3165,0
|
|
20240905,164900,65377595,3165,3165,3165,3165,0
|
|
20240905,164800,65377595,3165,3165,3165,3165,0
|
|
20240905,164700,65377595,3165,3165,3165,3165,0
|
|
20240905,164600,65377595,3165,3165,3165,3165,0
|
|
20240905,164500,65377595,3165,3165,3165,3165,0
|
|
20240905,164400,65377595,3165,3165,3165,3165,0
|
|
20240905,164300,65377595,3165,3165,3165,3165,0
|
|
20240905,164200,65377595,3165,3165,3165,3165,0
|
|
20240905,164100,65377595,3165,3165,3165,3165,0
|
|
20240905,164000,65377595,3165,3165,3165,3165,0
|
|
20240905,163900,65377595,3165,3165,3165,3165,0
|
|
20240905,163800,65377595,3165,3165,3165,3165,0
|
|
20240905,163700,65377595,3165,3165,3165,3165,0
|
|
20240905,163600,65377595,3165,3165,3165,3165,0
|
|
20240905,163500,65377595,3165,3165,3165,3165,0
|
|
20240905,163400,65377595,3165,3165,3165,3165,75
|
|
20240905,163300,65377595,3165,3165,3165,3165,0
|
|
20240905,163200,65377595,3165,3165,3165,3165,0
|
|
20240905,163100,65377595,3165,3165,3165,3165,0
|
|
20240905,163000,65377595,3165,3165,3165,3165,0
|
|
20240905,162900,65377595,3165,3165,3165,3165,0
|
|
20240905,162800,65377595,3165,3165,3165,3165,0
|
|
20240905,162700,65377595,3165,3165,3165,3165,0
|
|
20240905,162600,65377595,3165,3165,3165,3165,0
|
|
20240905,162500,65377595,3165,3165,3165,3165,0
|
|
20240905,162400,65377595,3165,3165,3165,3165,0
|
|
20240905,162300,65377595,3165,3165,3165,3165,0
|
|
20240905,162200,65377595,3165,3165,3165,3165,0
|
|
20240905,162100,65377595,3165,3165,3165,3165,0
|
|
20240905,162000,65377595,3165,3165,3165,3165,0
|
|
20240905,161900,65377595,3165,3165,3165,3165,0
|
|
20240905,161800,65377595,3165,3165,3165,3165,0
|
|
20240905,161700,65377595,3165,3165,3165,3165,0
|
|
20240905,161600,65377595,3165,3165,3165,3165,0
|
|
20240905,161500,65377595,3165,3165,3165,3165,0
|
|
20240905,161400,65377595,3165,3165,3165,3165,0
|
|
20240905,161300,65377595,3165,3165,3165,3165,0
|
|
20240905,161200,65377595,3165,3165,3165,3165,0
|
|
20240905,161100,65377595,3165,3165,3165,3165,0
|
|
20240905,161000,65377595,3165,3165,3165,3165,0
|
|
20240905,160900,65377595,3165,3165,3165,3165,0
|
|
20240905,160800,65377595,3165,3165,3165,3165,0
|
|
20240905,160700,65377595,3165,3165,3165,3165,0
|
|
20240905,160600,65377595,3165,3165,3165,3165,0
|
|
20240905,160500,65377595,3165,3165,3165,3165,0
|
|
20240905,160400,65377595,3165,3165,3165,3165,75
|
|
20240905,160300,65377595,3165,3165,3165,3165,0
|
|
20240905,160200,65377595,3165,3165,3165,3165,0
|
|
20240905,160100,65377595,3165,3165,3165,3165,0
|
|
20240905,160000,65377595,3165,3165,3165,3165,0
|
|
20240905,155900,65377595,3165,3165,3165,3165,0
|
|
20240905,155800,65377595,3165,3165,3165,3165,0
|
|
20240905,155700,65377595,3165,3165,3165,3165,0
|
|
20240905,155600,65377595,3165,3165,3165,3165,0
|
|
20240905,155500,65377595,3165,3165,3165,3165,0
|
|
20240905,155400,65377595,3165,3165,3165,3165,0
|
|
20240905,155300,65377595,3165,3165,3165,3165,0
|
|
20240905,155200,65377595,3165,3165,3165,3165,0
|
|
20240905,155100,65377595,3165,3165,3165,3165,0
|
|
20240905,155000,65377595,3165,3165,3165,3165,0
|
|
20240905,154900,65377595,3165,3165,3165,3165,0
|
|
20240905,154800,65377595,3165,3165,3165,3165,0
|
|
20240905,154700,65377595,3165,3165,3165,3165,0
|
|
20240905,154600,65377595,3165,3165,3165,3165,0
|
|
20240905,154500,65377595,3165,3165,3165,3165,0
|
|
20240905,154400,65377595,3165,3165,3165,3165,0
|
|
20240905,154300,65377595,3165,3165,3165,3165,0
|
|
20240905,154200,65377595,3165,3165,3165,3165,0
|
|
20240905,154100,65377595,3165,3165,3165,3165,0
|
|
20240905,154000,65377595,3165,3165,3165,3165,0
|
|
20240905,153900,65377595,3165,3165,3165,3165,0
|
|
20240905,153800,65377595,3165,3165,3165,3165,0
|
|
20240905,153700,65377595,3165,3165,3165,3165,0
|
|
20240905,153600,65377595,3165,3165,3165,3165,0
|
|
20240905,153500,65377595,3165,3165,3165,3165,0
|
|
20240905,153400,65377595,3165,3165,3165,3165,75
|
|
20240905,153300,65377595,3165,3165,3165,3165,0
|
|
20240905,153200,65377595,3165,3165,3165,3165,0
|
|
20240905,153100,65377595,3165,3165,3165,3165,0
|
|
20240905,153000,65377595,3165,3165,3165,3165,75
|
|
20240905,152900,65140220,3165,3165,3165,3165,0
|
|
20240905,152800,65140220,3165,3165,3165,3165,0
|
|
20240905,152700,65140220,3165,3165,3165,3165,0
|
|
20240905,152600,65140220,3165,3165,3165,3165,0
|
|
20240905,152500,65140220,3165,3165,3165,3165,0
|
|
20240905,152400,65140220,3165,3165,3165,3165,0
|
|
20240905,152300,65140220,3165,3165,3165,3165,0
|
|
20240905,152200,65140220,3165,3165,3165,3165,0
|
|
20240905,152100,65140220,3165,3165,3165,3165,0
|
|
20240905,152000,65140220,3165,3165,3165,3165,0
|
|
20240905,151900,65140220,3165,3165,3165,3165,56
|
|
20240905,151800,64962980,3165,3165,3165,3165,0
|
|
20240905,151700,64962980,3165,3165,3165,3165,0
|
|
20240905,151600,64962980,3165,3165,3165,3165,3
|
|
20240905,151500,64953485,3165,3165,3165,3165,0
|
|
20240905,151400,64953485,3165,3165,3165,3165,0
|
|
20240905,151300,64953485,3165,3165,3165,3165,0
|
|
20240905,151200,64953485,3165,3165,3165,3165,0
|
|
20240905,151100,64953485,3165,3165,3165,3165,0
|
|
20240905,151000,64953485,3165,3165,3165,3165,0
|
|
20240905,150900,64953485,3165,3165,3165,3165,0
|
|
20240905,150800,64953485,3165,3165,3165,3165,295
|
|
20240905,150700,64019810,3160,3160,3160,3160,45
|
|
20240905,150600,63877610,3160,3160,3160,3160,1
|
|
20240905,150500,63874450,3155,3155,3155,3155,0
|
|
20240905,150400,63874450,3155,3155,3155,3155,1
|
|
20240905,150300,63871295,3160,3160,3160,3160,0
|
|
20240905,150200,63871295,3160,3160,3160,3160,0
|
|
20240905,150100,63871295,3160,3160,3160,3160,0
|
|
20240905,150000,63871295,3160,3160,3160,3160,2
|
|
20240905,145900,63864975,3160,3160,3160,3160,0
|
|
20240905,145800,63864975,3160,3160,3160,3160,0
|
|
20240905,145700,63864975,3160,3160,3160,3160,10
|
|
20240905,145600,63833375,3160,3160,3160,3160,0
|
|
20240905,145500,63833375,3160,3160,3160,3160,0
|
|
20240905,145400,63833375,3160,3145,3160,3145,5
|
|
20240905,145300,63817600,3145,3145,3145,3145,1
|
|
20240905,145200,63814455,3160,3160,3160,3160,0
|
|
20240905,145100,63814455,3160,3160,3160,3160,0
|
|
20240905,145000,63814455,3160,3160,3160,3160,0
|
|
20240905,144900,63814455,3160,3160,3160,3160,0
|
|
20240905,144800,63814455,3160,3160,3160,3160,0
|
|
20240905,144700,63814455,3160,3160,3160,3160,0
|
|
20240905,144600,63814455,3160,3145,3160,3145,20
|
|
20240905,144500,63751270,3160,3160,3160,3160,0
|
|
20240905,144400,63751270,3160,3160,3160,3160,0
|
|
20240905,144300,63751270,3160,3160,3160,3160,0
|
|
20240905,144200,63751270,3160,3160,3160,3160,0
|
|
20240905,144100,63751270,3160,3160,3160,3160,0
|
|
20240905,144000,63751270,3160,3160,3160,3160,0
|
|
20240905,143900,63751270,3160,3160,3160,3160,0
|
|
20240905,143800,63751270,3160,3160,3160,3160,0
|
|
20240905,143700,63751270,3160,3160,3160,3160,0
|
|
20240905,143600,63751270,3160,3160,3160,3160,28
|
|
20240905,143500,63662790,3155,3145,3155,3145,288
|
|
20240905,143400,62754160,3145,3145,3145,3145,0
|
|
20240905,143300,62754160,3145,3145,3145,3145,0
|
|
20240905,143200,62754160,3145,3145,3145,3145,0
|
|
20240905,143100,62754160,3145,3145,3145,3145,1
|
|
20240905,143000,62751015,3135,3135,3135,3135,0
|
|
20240905,142900,62751015,3135,3135,3135,3135,0
|
|
20240905,142800,62751015,3135,3140,3140,3135,200
|
|
20240905,142700,62123870,3155,3150,3155,3150,17
|
|
20240905,142600,62070245,3150,3150,3150,3150,0
|
|
20240905,142500,62070245,3150,3150,3150,3150,0
|
|
20240905,142400,62070245,3150,3150,3150,3150,1
|
|
20240905,142300,62067095,3135,3135,3135,3135,0
|
|
20240905,142200,62067095,3135,3145,3145,3135,401
|
|
20240905,142100,60809760,3140,3140,3140,3140,0
|
|
20240905,142000,60809760,3140,3140,3140,3140,0
|
|
20240905,141900,60809760,3140,3140,3140,3140,8
|
|
20240905,141800,60784640,3145,3145,3145,3145,3
|
|
20240905,141700,60775205,3140,3140,3140,3140,0
|
|
20240905,141600,60775205,3140,3140,3140,3140,12
|
|
20240905,141500,60737525,3140,3140,3140,3140,1
|
|
20240905,141400,60734385,3140,3140,3140,3140,0
|
|
20240905,141300,60734385,3140,3140,3140,3140,0
|
|
20240905,141200,60734385,3140,3140,3140,3140,0
|
|
20240905,141100,60734385,3140,3140,3140,3140,0
|
|
20240905,141000,60734385,3140,3140,3140,3140,800
|
|
20240905,140900,58222385,3135,3135,3135,3135,0
|
|
20240905,140800,58222385,3135,3135,3135,3135,0
|
|
20240905,140700,58222385,3135,3135,3135,3135,0
|
|
20240905,140600,58222385,3135,3135,3135,3135,1
|
|
20240905,140500,58219250,3135,3135,3135,3135,0
|
|
20240905,140400,58219250,3135,3135,3135,3135,0
|
|
20240905,140300,58219250,3135,3135,3135,3135,0
|
|
20240905,140200,58219250,3135,3135,3135,3135,0
|
|
20240905,140100,58219250,3135,3135,3135,3135,0
|
|
20240905,140000,58219250,3135,3140,3140,3135,192
|
|
20240905,135900,57616580,3135,3135,3135,3135,0
|
|
20240905,135800,57616580,3135,3135,3135,3135,59
|
|
20240905,135700,57431615,3135,3135,3135,3135,0
|
|
20240905,135600,57431615,3135,3135,3135,3135,1823
|
|
20240905,135500,51716510,3140,3145,3145,3140,252
|
|
20240905,135400,50925220,3140,3140,3140,3140,0
|
|
20240905,135300,50925220,3140,3140,3140,3140,0
|
|
20240905,135200,50925220,3140,3140,3140,3140,1
|
|
20240905,135100,50922080,3135,3135,3135,3135,0
|
|
20240905,135000,50922080,3135,3135,3135,3135,0
|
|
20240905,134900,50922080,3135,3135,3135,3135,0
|
|
20240905,134800,50922080,3135,3135,3135,3135,0
|
|
20240905,134700,50922080,3135,3135,3135,3135,0
|
|
20240905,134600,50922080,3135,3135,3135,3135,0
|
|
20240905,134500,50922080,3135,3135,3135,3135,0
|
|
20240905,134400,50922080,3135,3135,3135,3135,0
|
|
20240905,134300,50922080,3135,3135,3135,3135,0
|
|
20240905,134200,50922080,3135,3135,3135,3135,0
|
|
20240905,134100,50922080,3135,3150,3150,3135,2342
|
|
20240905,134000,43566295,3155,3155,3155,3155,0
|
|
20240905,133900,43566295,3155,3155,3155,3155,0
|
|
20240905,133800,43566295,3155,3155,3155,3155,0
|
|
20240905,133700,43566295,3155,3155,3155,3155,0
|
|
20240905,133600,43566295,3155,3155,3155,3155,0
|
|
20240905,133500,43566295,3155,3155,3155,3155,0
|
|
20240905,133400,43566295,3155,3155,3155,3155,0
|
|
20240905,133300,43566295,3155,3155,3155,3155,0
|
|
20240905,133200,43566295,3155,3155,3155,3155,0
|
|
20240905,133100,43566295,3155,3155,3155,3155,0
|
|
20240905,133000,43566295,3155,3155,3155,3155,0
|
|
20240905,132900,43566295,3155,3155,3155,3155,0
|
|
20240905,132800,43566295,3155,3155,3155,3155,0
|
|
20240905,132700,43566295,3155,3155,3155,3155,0
|
|
20240905,132600,43566295,3155,3150,3155,3150,385
|
|
20240905,132500,42352460,3145,3145,3145,3145,4
|
|
20240905,132400,42339880,3150,3150,3150,3150,0
|
|
20240905,132300,42339880,3150,3150,3150,3150,40
|
|
20240905,132200,42213880,3150,3150,3150,3150,0
|
|
20240905,132100,42213880,3150,3150,3150,3150,0
|
|
20240905,132000,42213880,3150,3150,3150,3150,2
|
|
20240905,131900,42207580,3150,3150,3150,3150,0
|
|
20240905,131800,42207580,3150,3150,3150,3150,0
|
|
20240905,131700,42207580,3150,3150,3150,3150,0
|
|
20240905,131600,42207580,3150,3150,3150,3150,0
|
|
20240905,131500,42207580,3150,3150,3150,3150,0
|
|
20240905,131400,42207580,3150,3150,3150,3150,0
|
|
20240905,131300,42207580,3150,3150,3150,3150,0
|
|
20240905,131200,42207580,3150,3150,3150,3150,0
|
|
20240905,131100,42207580,3150,3150,3150,3150,0
|
|
20240905,131000,42207580,3150,3150,3150,3150,0
|
|
20240905,130900,42207580,3150,3150,3150,3150,5
|
|
20240905,130800,42191830,3140,3140,3140,3140,0
|
|
20240905,130700,42191830,3140,3140,3140,3140,0
|
|
20240905,130600,42191830,3140,3145,3145,3140,6000
|
|
20240905,130500,23337525,3150,3150,3150,3150,10
|
|
20240905,130400,23306025,3150,3150,3150,3150,171
|
|
20240905,130300,22767375,3155,3155,3155,3155,0
|
|
20240905,130200,22767375,3155,3155,3155,3155,0
|
|
20240905,130100,22767375,3155,3155,3155,3155,42
|
|
20240905,130000,22634865,3160,3160,3160,3160,0
|
|
20240905,125900,22634865,3160,3160,3160,3160,0
|
|
20240905,125800,22634865,3160,3160,3160,3160,0
|
|
20240905,125700,22634865,3160,3160,3160,3160,0
|
|
20240905,125600,22634865,3160,3160,3160,3160,0
|
|
20240905,125500,22634865,3160,3160,3160,3160,0
|
|
20240905,125400,22634865,3160,3160,3160,3160,5
|
|
20240905,125300,22619065,3160,3160,3160,3160,0
|
|
20240905,125200,22619065,3160,3160,3160,3160,0
|
|
20240905,125100,22619065,3160,3160,3160,3160,0
|
|
20240905,125000,22619065,3160,3160,3160,3160,0
|
|
20240905,124900,22619065,3160,3160,3160,3160,0
|
|
20240905,124800,22619065,3160,3160,3160,3160,0
|
|
20240905,124700,22619065,3160,3160,3160,3160,0
|
|
20240905,124600,22619065,3160,3160,3160,3160,0
|
|
20240905,124500,22619065,3160,3160,3160,3160,0
|
|
20240905,124400,22619065,3160,3160,3160,3160,0
|
|
20240905,124300,22619065,3160,3160,3160,3160,254
|
|
20240905,124200,21816425,3160,3160,3160,3160,0
|
|
20240905,124100,21816425,3160,3160,3160,3160,0
|
|
20240905,124000,21816425,3160,3160,3160,3160,0
|
|
20240905,123900,21816425,3160,3160,3160,3160,0
|
|
20240905,123800,21816425,3160,3160,3160,3160,0
|
|
20240905,123700,21816425,3160,3160,3160,3160,0
|
|
20240905,123600,21816425,3160,3160,3160,3160,0
|
|
20240905,123500,21816425,3160,3160,3160,3160,0
|
|
20240905,123400,21816425,3160,3160,3160,3160,0
|
|
20240905,123300,21816425,3160,3160,3160,3160,76
|
|
20240905,123200,21576265,3160,3160,3160,3160,0
|
|
20240905,123100,21576265,3160,3160,3160,3160,34
|
|
20240905,123000,21468825,3160,3160,3160,3160,0
|
|
20240905,122900,21468825,3160,3160,3160,3160,0
|
|
20240905,122800,21468825,3160,3160,3160,3160,0
|
|
20240905,122700,21468825,3160,3160,3160,3160,0
|
|
20240905,122600,21468825,3160,3160,3160,3160,4
|
|
20240905,122500,21456185,3160,3160,3160,3160,0
|
|
20240905,122400,21456185,3160,3160,3160,3160,0
|
|
20240905,122300,21456185,3160,3160,3160,3160,0
|
|
20240905,122200,21456185,3160,3160,3160,3160,1
|
|
20240905,122100,21453025,3175,3175,3175,3175,0
|
|
20240905,122000,21453025,3175,3175,3175,3175,0
|
|
20240905,121900,21453025,3175,3175,3175,3175,0
|
|
20240905,121800,21453025,3175,3175,3175,3175,0
|
|
20240905,121700,21453025,3175,3175,3175,3175,0
|
|
20240905,121600,21453025,3175,3175,3175,3175,0
|
|
20240905,121500,21453025,3175,3175,3175,3175,0
|
|
20240905,121400,21453025,3175,3175,3175,3175,0
|
|
20240905,121300,21453025,3175,3175,3175,3175,0
|
|
20240905,121200,21453025,3175,3175,3175,3175,0
|
|
20240905,121100,21453025,3175,3175,3175,3175,0
|
|
20240905,121000,21453025,3175,3175,3175,3175,0
|
|
20240905,120900,21453025,3175,3175,3175,3175,0
|
|
20240905,120800,21453025,3175,3175,3175,3175,0
|
|
20240905,120700,21453025,3175,3175,3175,3175,0
|
|
20240905,120600,21453025,3175,3175,3175,3175,0
|
|
20240905,120500,21453025,3175,3175,3175,3175,0
|
|
20240905,120400,21453025,3175,3175,3175,3175,0
|
|
20240905,120300,21453025,3175,3175,3175,3175,0
|
|
20240905,120200,21453025,3175,3175,3175,3175,0
|
|
20240905,120100,21453025,3175,3175,3175,3175,0
|
|
20240905,120000,21453025,3175,3175,3175,3175,0
|
|
20240905,115900,21453025,3175,3175,3175,3175,0
|
|
20240905,115800,21453025,3175,3175,3175,3175,0
|
|
20240905,115700,21453025,3175,3175,3175,3175,0
|
|
20240905,115600,21453025,3175,3160,3175,3160,383
|
|
20240905,115500,20237015,3175,3175,3175,3175,0
|
|
20240905,115400,20237015,3175,3160,3175,3160,300
|
|
20240905,115300,19284680,3145,3145,3145,3145,0
|
|
20240905,115200,19284680,3145,3145,3145,3145,0
|
|
20240905,115100,19284680,3145,3145,3145,3145,0
|
|
20240905,115000,19284680,3145,3170,3170,3145,1609
|
|
20240905,114900,14212040,3165,3160,3170,3160,1101
|
|
20240905,114800,10723110,3160,3160,3160,3160,0
|
|
20240905,114700,10723110,3160,3160,3160,3160,0
|
|
20240905,114600,10723110,3160,3160,3160,3160,0
|
|
20240905,114500,10723110,3160,3160,3160,3160,0
|
|
20240905,114400,10723110,3160,3160,3160,3160,0
|
|
20240905,114300,10723110,3160,3160,3160,3160,10
|
|
20240905,114200,10691510,3160,3160,3160,3160,0
|
|
20240905,114100,10691510,3160,3160,3160,3160,0
|
|
20240905,114000,10691510,3160,3160,3160,3160,0
|
|
20240905,113900,10691510,3160,3160,3160,3160,0
|
|
20240905,113800,10691510,3160,3160,3160,3160,0
|
|
20240905,113700,10691510,3160,3160,3160,3160,0
|
|
20240905,113600,10691510,3160,3160,3160,3160,0
|
|
20240905,113500,10691510,3160,3160,3160,3160,0
|
|
20240905,113400,10691510,3160,3160,3160,3160,2
|
|
20240905,113300,10685190,3150,3150,3150,3150,0
|
|
20240905,113200,10685190,3150,3150,3150,3150,0
|
|
20240905,113100,10685190,3150,3150,3150,3150,0
|
|
20240905,113000,10685190,3150,3150,3150,3150,0
|
|
20240905,112900,10685190,3150,3150,3150,3150,0
|
|
20240905,112800,10685190,3150,3150,3150,3150,91
|
|
20240905,112700,10398540,3160,3160,3160,3160,0
|
|
20240905,112600,10398540,3160,3160,3160,3160,0
|
|
20240905,112500,10398540,3160,3160,3160,3160,0
|
|
20240905,112400,10398540,3160,3160,3160,3160,5
|
|
20240905,112300,10382740,3160,3160,3160,3160,0
|
|
20240905,112200,10382740,3160,3160,3160,3160,0
|
|
20240905,112100,10382740,3160,3160,3160,3160,0
|
|
20240905,112000,10382740,3160,3160,3160,3160,0
|
|
20240905,111900,10382740,3160,3150,3160,3150,67
|
|
20240905,111800,10171550,3150,3150,3150,3150,27
|
|
20240905,111700,10086500,3150,3150,3150,3150,0
|
|
20240905,111600,10086500,3150,3150,3150,3150,0
|
|
20240905,111500,10086500,3150,3150,3150,3150,0
|
|
20240905,111400,10086500,3150,3150,3150,3150,8
|
|
20240905,111300,10061300,3150,3150,3150,3150,0
|
|
20240905,111200,10061300,3150,3150,3150,3150,0
|
|
20240905,111100,10061300,3150,3150,3150,3150,1042
|
|
20240905,111000,6779000,3155,3155,3155,3155,0
|
|
20240905,110900,6779000,3155,3155,3155,3155,1
|
|
20240905,110800,6775845,3150,3150,3150,3150,0
|
|
20240905,110700,6775845,3150,3150,3150,3150,0
|
|
20240905,110600,6775845,3150,3150,3150,3150,0
|
|
20240905,110500,6775845,3150,3150,3150,3150,0
|
|
20240905,110400,6775845,3150,3150,3150,3150,0
|
|
20240905,110300,6775845,3150,3150,3150,3150,0
|
|
20240905,110200,6775845,3150,3150,3150,3150,0
|
|
20240905,110100,6775845,3150,3150,3150,3150,0
|
|
20240905,110000,6775845,3150,3150,3150,3150,0
|
|
20240905,105900,6775845,3150,3150,3150,3150,0
|
|
20240905,105800,6775845,3150,3150,3150,3150,55
|
|
20240905,105700,6602595,3155,3155,3155,3155,0
|
|
20240905,105600,6602595,3155,3155,3155,3155,0
|
|
20240905,105500,6602595,3155,3155,3155,3155,0
|
|
20240905,105400,6602595,3155,3155,3155,3155,0
|
|
20240905,105300,6602595,3155,3155,3155,3155,190
|
|
20240905,105200,6003145,3155,3155,3155,3155,264
|
|
20240905,105100,5170225,3155,3155,3155,3155,0
|
|
20240905,105000,5170225,3155,3155,3155,3155,50
|
|
20240905,104900,5012475,3155,3155,3155,3155,0
|
|
20240905,104800,5012475,3155,3155,3155,3155,0
|
|
20240905,104700,5012475,3155,3155,3155,3155,0
|
|
20240905,104600,5012475,3155,3155,3155,3155,0
|
|
20240905,104500,5012475,3155,3155,3155,3155,0
|
|
20240905,104400,5012475,3155,3155,3155,3155,200
|
|
20240905,104300,4381475,3155,3155,3155,3155,0
|
|
20240905,104200,4381475,3155,3155,3155,3155,269
|
|
20240905,104100,3532780,3160,3160,3160,3160,0
|
|
20240905,104000,3532780,3160,3160,3160,3160,0
|
|
20240905,103900,3532780,3160,3160,3160,3160,0
|
|
20240905,103800,3532780,3160,3160,3160,3160,0
|
|
20240905,103700,3532780,3160,3160,3160,3160,0
|
|
20240905,103600,3532780,3160,3160,3160,3160,0
|
|
20240905,103500,3532780,3160,3160,3160,3160,0
|
|
20240905,103400,3532780,3160,3160,3160,3160,4
|
|
20240905,103300,3520140,3160,3160,3160,3160,0
|
|
20240905,103200,3520140,3160,3160,3160,3160,0
|
|
20240905,103100,3520140,3160,3160,3160,3160,0
|
|
20240905,103000,3520140,3160,3160,3160,3160,0
|
|
20240905,102900,3520140,3160,3160,3160,3160,0
|
|
20240905,102800,3520140,3160,3160,3160,3160,0
|
|
20240905,102700,3520140,3160,3160,3160,3160,0
|
|
20240905,102600,3520140,3160,3160,3160,3160,0
|
|
20240905,102500,3520140,3160,3160,3160,3160,0
|
|
20240905,102400,3520140,3160,3160,3160,3160,0
|
|
20240905,102300,3520140,3160,3160,3160,3160,0
|
|
20240905,102200,3520140,3160,3160,3160,3160,0
|
|
20240905,102100,3520140,3160,3160,3160,3160,30
|
|
20240905,102000,3425340,3160,3160,3160,3160,0
|
|
20240905,101900,3425340,3160,3160,3160,3160,0
|
|
20240905,101800,3425340,3160,3160,3160,3160,0
|
|
20240905,101700,3425340,3160,3160,3160,3160,10
|
|
20240905,101600,3393740,3160,3160,3160,3160,100
|
|
20240905,101500,3077740,3160,3160,3160,3160,0
|
|
20240905,101400,3077740,3160,3160,3160,3160,0
|
|
20240905,101300,3077740,3160,3160,3160,3160,36
|
|
20240905,101200,2963980,3160,3160,3160,3160,0
|
|
20240905,101100,2963980,3160,3160,3160,3160,0
|
|
20240905,101000,2963980,3160,3160,3160,3160,0
|
|
20240905,100900,2963980,3160,3160,3160,3160,0
|
|
20240905,100800,2963980,3160,3160,3160,3160,0
|
|
20240905,100700,2963980,3160,3160,3160,3160,0
|
|
20240905,100600,2963980,3160,3160,3160,3160,0
|
|
20240905,100500,2963980,3160,3160,3160,3160,160
|
|
20240905,100400,2458380,3160,3160,3160,3160,1
|
|
20240905,100300,2455220,3160,3160,3160,3160,0
|
|
20240905,100200,2455220,3160,3160,3160,3160,4
|
|
20240905,100100,2442580,3160,3160,3160,3160,0
|
|
20240905,100000,2442580,3160,3160,3160,3160,0
|
|
20240905,095900,2442580,3160,3160,3160,3160,0
|
|
20240905,095800,2442580,3160,3160,3160,3160,0
|
|
20240905,095700,2442580,3160,3160,3160,3160,0
|
|
20240905,095600,2442580,3160,3160,3160,3160,0
|
|
20240905,095500,2442580,3160,3160,3160,3160,0
|
|
20240905,095400,2442580,3160,3160,3160,3160,0
|
|
20240905,095300,2442580,3160,3160,3160,3160,0
|
|
20240905,095200,2442580,3160,3160,3160,3160,0
|
|
20240905,095100,2442580,3160,3160,3160,3160,67
|
|
20240905,095000,2230860,3160,3160,3160,3160,0
|
|
20240905,094900,2230860,3160,3160,3160,3160,0
|
|
20240905,094800,2230860,3160,3160,3160,3160,63
|
|
20240905,094700,2031780,3160,3160,3160,3160,0
|
|
20240905,094600,2031780,3160,3160,3160,3160,0
|
|
20240905,094500,2031780,3160,3160,3160,3160,0
|
|
20240905,094400,2031780,3160,3160,3160,3160,0
|
|
20240905,094300,2031780,3160,3160,3160,3160,0
|
|
20240905,094200,2031780,3160,3160,3160,3160,0
|
|
20240905,094100,2031780,3160,3160,3160,3160,0
|
|
20240905,094000,2031780,3160,3160,3160,3160,0
|
|
20240905,093900,2031780,3160,3160,3160,3160,0
|
|
20240905,093800,2031780,3160,3160,3160,3160,0
|
|
20240905,093700,2031780,3160,3160,3160,3160,1
|
|
20240905,093600,2028620,3160,3160,3160,3160,0
|
|
20240905,093500,2028620,3160,3160,3160,3160,0
|
|
20240905,093400,2028620,3160,3160,3160,3160,0
|
|
20240905,093300,2028620,3160,3160,3160,3160,3
|
|
20240905,093200,2019140,3160,3160,3160,3160,5
|
|
20240905,093100,2003340,3160,3160,3160,3160,2
|
|
20240905,093000,1997020,3160,3160,3160,3160,4
|
|
20240905,092900,1984380,3160,3160,3160,3160,0
|
|
20240905,092800,1984380,3160,3160,3160,3160,0
|
|
20240905,092700,1984380,3160,3160,3160,3160,0
|
|
20240905,092600,1984380,3160,3160,3160,3160,1
|
|
20240905,092500,1981220,3160,3160,3160,3160,0
|
|
20240905,092400,1981220,3160,3160,3160,3160,0
|
|
20240905,092300,1981220,3160,3160,3160,3160,0
|
|
20240905,092200,1981220,3160,3160,3160,3160,0
|
|
20240905,092100,1981220,3160,3160,3160,3160,0
|
|
20240905,092000,1981220,3160,3160,3160,3160,1
|
|
20240905,091900,1978060,3155,3155,3155,3155,20
|
|
20240905,091800,1914960,3160,3160,3160,3160,0
|
|
20240905,091700,1914960,3160,3160,3160,3160,0
|
|
20240905,091600,1914960,3160,3160,3160,3160,0
|
|
20240905,091500,1914960,3160,3160,3160,3160,300
|
|
20240905,091400,966960,3160,3160,3160,3160,0
|
|
20240905,091300,966960,3160,3160,3160,3160,0
|
|
20240905,091200,966960,3160,3160,3160,3160,0
|
|
20240905,091100,966960,3160,3160,3160,3160,5
|
|
20240905,091000,951160,3160,3160,3160,3160,0
|
|
20240905,090900,951160,3160,3160,3160,3160,0
|
|
20240905,090800,951160,3160,3160,3160,3160,0
|
|
20240905,090700,951160,3160,3160,3160,3160,0
|
|
20240905,090600,951160,3160,3160,3160,3160,79
|
|
20240905,090500,701520,3160,3160,3160,3160,0
|
|
20240905,090400,701520,3160,3160,3160,3160,0
|
|
20240905,090300,701520,3160,3160,3160,3160,216
|
|
20240905,090200,18960,3160,3160,3160,3160,0
|
|
20240905,090100,18960,3160,3160,3160,3160,2
|
|
20240905,090000,12640,3160,3160,3160,3160,4
|