691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,202800,146802845,3605,3605,3605,3605,480
|
|
20240911,202700,146802845,3605,3605,3605,3605,0
|
|
20240911,202600,146802845,3605,3605,3605,3605,0
|
|
20240911,202500,146802845,3605,3605,3605,3605,0
|
|
20240911,202400,146802845,3605,3605,3605,3605,0
|
|
20240911,202300,146802845,3605,3605,3605,3605,0
|
|
20240911,202200,146802845,3605,3605,3605,3605,0
|
|
20240911,202100,146802845,3605,3605,3605,3605,0
|
|
20240911,202000,146802845,3605,3605,3605,3605,0
|
|
20240911,201900,146802845,3605,3605,3605,3605,0
|
|
20240911,201800,146802845,3605,3605,3605,3605,0
|
|
20240911,201700,146802845,3605,3605,3605,3605,0
|
|
20240911,201600,146802845,3605,3605,3605,3605,0
|
|
20240911,201500,146802845,3605,3605,3605,3605,0
|
|
20240911,201400,146802845,3605,3605,3605,3605,0
|
|
20240911,201300,146802845,3605,3605,3605,3605,0
|
|
20240911,201200,146802845,3605,3605,3605,3605,0
|
|
20240911,201100,146802845,3605,3605,3605,3605,0
|
|
20240911,201000,146802845,3605,3605,3605,3605,0
|
|
20240911,200900,146802845,3605,3605,3605,3605,0
|
|
20240911,200800,146802845,3605,3605,3605,3605,0
|
|
20240911,200700,146802845,3605,3605,3605,3605,0
|
|
20240911,200600,146802845,3605,3605,3605,3605,0
|
|
20240911,200500,146802845,3605,3605,3605,3605,0
|
|
20240911,200400,146802845,3605,3605,3605,3605,0
|
|
20240911,200300,146802845,3605,3605,3605,3605,0
|
|
20240911,200200,146802845,3605,3605,3605,3605,0
|
|
20240911,200100,146802845,3605,3605,3605,3605,0
|
|
20240911,200000,146802845,3605,3605,3605,3605,0
|
|
20240911,195900,146802845,3605,3605,3605,3605,0
|
|
20240911,195800,146802845,3605,3605,3605,3605,480
|
|
20240911,195700,146802845,3605,3605,3605,3605,0
|
|
20240911,195600,146802845,3605,3605,3605,3605,0
|
|
20240911,195500,146802845,3605,3605,3605,3605,0
|
|
20240911,195400,146802845,3605,3605,3605,3605,0
|
|
20240911,195300,146802845,3605,3605,3605,3605,0
|
|
20240911,195200,146802845,3605,3605,3605,3605,0
|
|
20240911,195100,146802845,3605,3605,3605,3605,0
|
|
20240911,195000,146802845,3605,3605,3605,3605,0
|
|
20240911,194900,146802845,3605,3605,3605,3605,0
|
|
20240911,194800,146802845,3605,3605,3605,3605,0
|
|
20240911,194700,146802845,3605,3605,3605,3605,0
|
|
20240911,194600,146802845,3605,3605,3605,3605,0
|
|
20240911,194500,146802845,3605,3605,3605,3605,0
|
|
20240911,194400,146802845,3605,3605,3605,3605,0
|
|
20240911,194300,146802845,3605,3605,3605,3605,0
|
|
20240911,194200,146802845,3605,3605,3605,3605,0
|
|
20240911,194100,146802845,3605,3605,3605,3605,0
|
|
20240911,194000,146802845,3605,3605,3605,3605,0
|
|
20240911,193900,146802845,3605,3605,3605,3605,0
|
|
20240911,193800,146802845,3605,3605,3605,3605,0
|
|
20240911,193700,146802845,3605,3605,3605,3605,0
|
|
20240911,193600,146802845,3605,3605,3605,3605,0
|
|
20240911,193500,146802845,3605,3605,3605,3605,0
|
|
20240911,193400,146802845,3605,3605,3605,3605,0
|
|
20240911,193300,146802845,3605,3605,3605,3605,0
|
|
20240911,193200,146802845,3605,3605,3605,3605,0
|
|
20240911,193100,146802845,3605,3605,3605,3605,0
|
|
20240911,193000,146802845,3605,3605,3605,3605,0
|
|
20240911,192900,146802845,3605,3605,3605,3605,0
|
|
20240911,192800,146802845,3605,3605,3605,3605,480
|
|
20240911,192700,146802845,3605,3605,3605,3605,0
|
|
20240911,192600,146802845,3605,3605,3605,3605,0
|
|
20240911,192500,146802845,3605,3605,3605,3605,0
|
|
20240911,192400,146802845,3605,3605,3605,3605,0
|
|
20240911,192300,146802845,3605,3605,3605,3605,0
|
|
20240911,192200,146802845,3605,3605,3605,3605,0
|
|
20240911,192100,146802845,3605,3605,3605,3605,0
|
|
20240911,192000,146802845,3605,3605,3605,3605,0
|
|
20240911,191900,146802845,3605,3605,3605,3605,0
|
|
20240911,191800,146802845,3605,3605,3605,3605,0
|
|
20240911,191700,146802845,3605,3605,3605,3605,0
|
|
20240911,191600,146802845,3605,3605,3605,3605,0
|
|
20240911,191500,146802845,3605,3605,3605,3605,0
|
|
20240911,191400,146802845,3605,3605,3605,3605,0
|
|
20240911,191300,146802845,3605,3605,3605,3605,0
|
|
20240911,191200,146802845,3605,3605,3605,3605,0
|
|
20240911,191100,146802845,3605,3605,3605,3605,0
|
|
20240911,191000,146802845,3605,3605,3605,3605,0
|
|
20240911,190900,146802845,3605,3605,3605,3605,0
|
|
20240911,190800,146802845,3605,3605,3605,3605,0
|
|
20240911,190700,146802845,3605,3605,3605,3605,0
|
|
20240911,190600,146802845,3605,3605,3605,3605,0
|
|
20240911,190500,146802845,3605,3605,3605,3605,0
|
|
20240911,190400,146802845,3605,3605,3605,3605,0
|
|
20240911,190300,146802845,3605,3605,3605,3605,0
|
|
20240911,190200,146802845,3605,3605,3605,3605,0
|
|
20240911,190100,146802845,3605,3605,3605,3605,0
|
|
20240911,190000,146802845,3605,3605,3605,3605,0
|
|
20240911,185900,146802845,3605,3605,3605,3605,0
|
|
20240911,185800,146802845,3605,3605,3605,3605,480
|
|
20240911,185700,146802845,3605,3605,3605,3605,0
|
|
20240911,185600,146802845,3605,3605,3605,3605,0
|
|
20240911,185500,146802845,3605,3605,3605,3605,0
|
|
20240911,185400,146802845,3605,3605,3605,3605,0
|
|
20240911,185300,146802845,3605,3605,3605,3605,0
|
|
20240911,185200,146802845,3605,3605,3605,3605,0
|
|
20240911,185100,146802845,3605,3605,3605,3605,0
|
|
20240911,185000,146802845,3605,3605,3605,3605,0
|
|
20240911,184900,146802845,3605,3605,3605,3605,0
|
|
20240911,184800,146802845,3605,3605,3605,3605,0
|
|
20240911,184700,146802845,3605,3605,3605,3605,0
|
|
20240911,184600,146802845,3605,3605,3605,3605,0
|
|
20240911,184500,146802845,3605,3605,3605,3605,0
|
|
20240911,184400,146802845,3605,3605,3605,3605,0
|
|
20240911,184300,146802845,3605,3605,3605,3605,0
|
|
20240911,184200,146802845,3605,3605,3605,3605,0
|
|
20240911,184100,146802845,3605,3605,3605,3605,0
|
|
20240911,184000,146802845,3605,3605,3605,3605,0
|
|
20240911,183900,146802845,3605,3605,3605,3605,0
|
|
20240911,183800,146802845,3605,3605,3605,3605,0
|
|
20240911,183700,146802845,3605,3605,3605,3605,0
|
|
20240911,183600,146802845,3605,3605,3605,3605,0
|
|
20240911,183500,146802845,3605,3605,3605,3605,0
|
|
20240911,183400,146802845,3605,3605,3605,3605,0
|
|
20240911,183300,146802845,3605,3605,3605,3605,0
|
|
20240911,183200,146802845,3605,3605,3605,3605,0
|
|
20240911,183100,146802845,3605,3605,3605,3605,0
|
|
20240911,183000,146802845,3605,3605,3605,3605,0
|
|
20240911,182900,146802845,3605,3605,3605,3605,0
|
|
20240911,182800,146802845,3605,3605,3605,3605,480
|
|
20240911,182700,146802845,3605,3605,3605,3605,0
|
|
20240911,182600,146802845,3605,3605,3605,3605,0
|
|
20240911,182500,146802845,3605,3605,3605,3605,0
|
|
20240911,182400,146802845,3605,3605,3605,3605,0
|
|
20240911,182300,146802845,3605,3605,3605,3605,0
|
|
20240911,182200,146802845,3605,3605,3605,3605,0
|
|
20240911,182100,146802845,3605,3605,3605,3605,0
|
|
20240911,182000,146802845,3605,3605,3605,3605,0
|
|
20240911,181900,146802845,3605,3605,3605,3605,0
|
|
20240911,181800,146802845,3605,3605,3605,3605,0
|
|
20240911,181700,146802845,3605,3605,3605,3605,0
|
|
20240911,181600,146802845,3605,3605,3605,3605,0
|
|
20240911,181500,146802845,3605,3605,3605,3605,0
|
|
20240911,181400,146802845,3605,3605,3605,3605,0
|
|
20240911,181300,146802845,3605,3605,3605,3605,0
|
|
20240911,181200,146802845,3605,3605,3605,3605,0
|
|
20240911,181100,146802845,3605,3605,3605,3605,0
|
|
20240911,181000,146802845,3605,3605,3605,3605,0
|
|
20240911,180900,146802845,3605,3605,3605,3605,0
|
|
20240911,180800,146802845,3605,3605,3605,3605,0
|
|
20240911,180700,146802845,3605,3605,3605,3605,0
|
|
20240911,180600,146802845,3605,3605,3605,3605,0
|
|
20240911,180500,146802845,3605,3605,3605,3605,0
|
|
20240911,180400,146802845,3605,3605,3605,3605,0
|
|
20240911,180300,146802845,3605,3605,3605,3605,0
|
|
20240911,180200,146802845,3605,3605,3605,3605,0
|
|
20240911,180100,146802845,3605,3605,3605,3605,0
|
|
20240911,180000,146802845,3605,3605,3605,3605,0
|
|
20240911,175900,146802845,3605,3605,3605,3605,0
|
|
20240911,175800,146802845,3605,3605,3605,3605,480
|
|
20240911,175700,146802845,3605,3605,3605,3605,0
|
|
20240911,175600,146802845,3605,3605,3605,3605,0
|
|
20240911,175500,146802845,3605,3605,3605,3605,0
|
|
20240911,175400,146802845,3605,3605,3605,3605,0
|
|
20240911,175300,146802845,3605,3605,3605,3605,0
|
|
20240911,175200,146802845,3605,3605,3605,3605,0
|
|
20240911,175100,146802845,3605,3605,3605,3605,0
|
|
20240911,175000,146802845,3605,3605,3605,3605,0
|
|
20240911,174900,146802845,3605,3605,3605,3605,0
|
|
20240911,174800,146802845,3605,3605,3605,3605,0
|
|
20240911,174700,146802845,3605,3605,3605,3605,0
|
|
20240911,174600,146802845,3605,3605,3605,3605,0
|
|
20240911,174500,146802845,3605,3605,3605,3605,0
|
|
20240911,174400,146802845,3605,3605,3605,3605,0
|
|
20240911,174300,146802845,3605,3605,3605,3605,0
|
|
20240911,174200,146802845,3605,3605,3605,3605,0
|
|
20240911,174100,146802845,3605,3605,3605,3605,0
|
|
20240911,174000,146802845,3605,3605,3605,3605,0
|
|
20240911,173900,146802845,3605,3605,3605,3605,0
|
|
20240911,173800,146802845,3605,3605,3605,3605,0
|
|
20240911,173700,146802845,3605,3605,3605,3605,0
|
|
20240911,173600,146802845,3605,3605,3605,3605,0
|
|
20240911,173500,146802845,3605,3605,3605,3605,0
|
|
20240911,173400,146802845,3605,3605,3605,3605,0
|
|
20240911,173300,146802845,3605,3605,3605,3605,0
|
|
20240911,173200,146802845,3605,3605,3605,3605,0
|
|
20240911,173100,146802845,3605,3605,3605,3605,0
|
|
20240911,173000,146802845,3605,3605,3605,3605,0
|
|
20240911,172900,146802845,3605,3605,3605,3605,0
|
|
20240911,172800,146802845,3605,3605,3605,3605,480
|
|
20240911,172700,146802845,3605,3605,3605,3605,0
|
|
20240911,172600,146802845,3605,3605,3605,3605,0
|
|
20240911,172500,146802845,3605,3605,3605,3605,0
|
|
20240911,172400,146802845,3605,3605,3605,3605,0
|
|
20240911,172300,146802845,3605,3605,3605,3605,0
|
|
20240911,172200,146802845,3605,3605,3605,3605,0
|
|
20240911,172100,146802845,3605,3605,3605,3605,0
|
|
20240911,172000,146802845,3605,3605,3605,3605,0
|
|
20240911,171900,146802845,3605,3605,3605,3605,0
|
|
20240911,171800,146802845,3605,3605,3605,3605,0
|
|
20240911,171700,146802845,3605,3605,3605,3605,0
|
|
20240911,171600,146802845,3605,3605,3605,3605,0
|
|
20240911,171500,146802845,3605,3605,3605,3605,0
|
|
20240911,171400,146802845,3605,3605,3605,3605,0
|
|
20240911,171300,146802845,3605,3605,3605,3605,0
|
|
20240911,171200,146802845,3605,3605,3605,3605,0
|
|
20240911,171100,146802845,3605,3605,3605,3605,0
|
|
20240911,171000,146802845,3605,3605,3605,3605,0
|
|
20240911,170900,146802845,3605,3605,3605,3605,0
|
|
20240911,170800,146802845,3605,3605,3605,3605,0
|
|
20240911,170700,146802845,3605,3605,3605,3605,0
|
|
20240911,170600,146802845,3605,3605,3605,3605,0
|
|
20240911,170500,146802845,3605,3605,3605,3605,0
|
|
20240911,170400,146802845,3605,3605,3605,3605,0
|
|
20240911,170300,146802845,3605,3605,3605,3605,0
|
|
20240911,170200,146802845,3605,3605,3605,3605,0
|
|
20240911,170100,146802845,3605,3605,3605,3605,0
|
|
20240911,170000,146802845,3605,3605,3605,3605,0
|
|
20240911,165900,146802845,3605,3605,3605,3605,0
|
|
20240911,165800,146802845,3605,3605,3605,3605,480
|
|
20240911,165700,146802845,3605,3605,3605,3605,0
|
|
20240911,165600,146802845,3605,3605,3605,3605,0
|
|
20240911,165500,146802845,3605,3605,3605,3605,0
|
|
20240911,165400,146802845,3605,3605,3605,3605,0
|
|
20240911,165300,146802845,3605,3605,3605,3605,0
|
|
20240911,165200,146802845,3605,3605,3605,3605,0
|
|
20240911,165100,146802845,3605,3605,3605,3605,0
|
|
20240911,165000,146802845,3605,3605,3605,3605,0
|
|
20240911,164900,146802845,3605,3605,3605,3605,0
|
|
20240911,164800,146802845,3605,3605,3605,3605,0
|
|
20240911,164700,146802845,3605,3605,3605,3605,0
|
|
20240911,164600,146802845,3605,3605,3605,3605,0
|
|
20240911,164500,146802845,3605,3605,3605,3605,0
|
|
20240911,164400,146802845,3605,3605,3605,3605,0
|
|
20240911,164300,146802845,3605,3605,3605,3605,0
|
|
20240911,164200,146802845,3605,3605,3605,3605,0
|
|
20240911,164100,146802845,3605,3605,3605,3605,0
|
|
20240911,164000,146802845,3605,3605,3605,3605,0
|
|
20240911,163900,146802845,3605,3605,3605,3605,0
|
|
20240911,163800,146802845,3605,3605,3605,3605,0
|
|
20240911,163700,146802845,3605,3605,3605,3605,0
|
|
20240911,163600,146802845,3605,3605,3605,3605,0
|
|
20240911,163500,146802845,3605,3605,3605,3605,0
|
|
20240911,163400,146802845,3605,3605,3605,3605,0
|
|
20240911,163300,146802845,3605,3605,3605,3605,0
|
|
20240911,163200,146802845,3605,3605,3605,3605,0
|
|
20240911,163100,146802845,3605,3605,3605,3605,0
|
|
20240911,163000,146802845,3605,3605,3605,3605,0
|
|
20240911,162900,146802845,3605,3605,3605,3605,0
|
|
20240911,162800,146802845,3605,3605,3605,3605,480
|
|
20240911,162700,146802845,3605,3605,3605,3605,0
|
|
20240911,162600,146802845,3605,3605,3605,3605,0
|
|
20240911,162500,146802845,3605,3605,3605,3605,0
|
|
20240911,162400,146802845,3605,3605,3605,3605,0
|
|
20240911,162300,146802845,3605,3605,3605,3605,0
|
|
20240911,162200,146802845,3605,3605,3605,3605,0
|
|
20240911,162100,146802845,3605,3605,3605,3605,0
|
|
20240911,162000,146802845,3605,3605,3605,3605,0
|
|
20240911,161900,146802845,3605,3605,3605,3605,0
|
|
20240911,161800,146802845,3605,3605,3605,3605,0
|
|
20240911,161700,146802845,3605,3605,3605,3605,0
|
|
20240911,161600,146802845,3605,3605,3605,3605,0
|
|
20240911,161500,146802845,3605,3605,3605,3605,0
|
|
20240911,161400,146802845,3605,3605,3605,3605,0
|
|
20240911,161300,146802845,3605,3605,3605,3605,0
|
|
20240911,161200,146802845,3605,3605,3605,3605,0
|
|
20240911,161100,146802845,3605,3605,3605,3605,0
|
|
20240911,161000,146802845,3605,3605,3605,3605,0
|
|
20240911,160900,146802845,3605,3605,3605,3605,0
|
|
20240911,160800,146802845,3605,3605,3605,3605,0
|
|
20240911,160700,146802845,3605,3605,3605,3605,0
|
|
20240911,160600,146802845,3605,3605,3605,3605,0
|
|
20240911,160500,146802845,3605,3605,3605,3605,0
|
|
20240911,160400,146802845,3605,3605,3605,3605,0
|
|
20240911,160300,146802845,3605,3605,3605,3605,0
|
|
20240911,160200,146802845,3605,3605,3605,3605,0
|
|
20240911,160100,146802845,3605,3605,3605,3605,0
|
|
20240911,160000,146802845,3605,3605,3605,3605,0
|
|
20240911,155900,146802845,3605,3605,3605,3605,0
|
|
20240911,155800,146802845,3605,3605,3605,3605,480
|
|
20240911,155700,146802845,3605,3605,3605,3605,0
|
|
20240911,155600,146802845,3605,3605,3605,3605,0
|
|
20240911,155500,146802845,3605,3605,3605,3605,0
|
|
20240911,155400,146802845,3605,3605,3605,3605,0
|
|
20240911,155300,146802845,3605,3605,3605,3605,0
|
|
20240911,155200,146802845,3605,3605,3605,3605,0
|
|
20240911,155100,146802845,3605,3605,3605,3605,0
|
|
20240911,155000,146802845,3605,3605,3605,3605,0
|
|
20240911,154900,146802845,3605,3605,3605,3605,0
|
|
20240911,154800,146802845,3605,3605,3605,3605,0
|
|
20240911,154700,146802845,3605,3605,3605,3605,0
|
|
20240911,154600,146802845,3605,3605,3605,3605,0
|
|
20240911,154500,146802845,3605,3605,3605,3605,0
|
|
20240911,154400,146802845,3605,3605,3605,3605,0
|
|
20240911,154300,146802845,3605,3605,3605,3605,0
|
|
20240911,154200,146802845,3605,3605,3605,3605,0
|
|
20240911,154100,146802845,3605,3605,3605,3605,0
|
|
20240911,154000,146802845,3605,3605,3605,3605,0
|
|
20240911,153900,146802845,3605,3605,3605,3605,0
|
|
20240911,153800,146802845,3605,3605,3605,3605,0
|
|
20240911,153700,146802845,3605,3605,3605,3605,0
|
|
20240911,153600,146802845,3605,3605,3605,3605,0
|
|
20240911,153500,146802845,3605,3605,3605,3605,0
|
|
20240911,153400,146802845,3605,3605,3605,3605,0
|
|
20240911,153300,146802845,3605,3605,3605,3605,0
|
|
20240911,153200,146802845,3605,3605,3605,3605,0
|
|
20240911,153100,146802845,3605,3605,3605,3605,0
|
|
20240911,153000,146802845,3605,3605,3605,3605,480
|
|
20240911,152900,145072445,3595,3595,3595,3595,0
|
|
20240911,152800,145072445,3595,3595,3595,3595,0
|
|
20240911,152700,145072445,3595,3595,3595,3595,0
|
|
20240911,152600,145072445,3595,3595,3595,3595,0
|
|
20240911,152500,145072445,3595,3595,3595,3595,0
|
|
20240911,152400,145072445,3595,3595,3595,3595,0
|
|
20240911,152300,145072445,3595,3595,3595,3595,0
|
|
20240911,152200,145072445,3595,3595,3595,3595,0
|
|
20240911,152100,145072445,3595,3595,3595,3595,0
|
|
20240911,152000,145072445,3595,3595,3595,3595,0
|
|
20240911,151900,145072445,3595,3580,3595,3580,142
|
|
20240911,151800,144562240,3575,3575,3575,3575,1500
|
|
20240911,151700,139199740,3570,3570,3570,3570,279
|
|
20240911,151600,138203710,3575,3575,3575,3575,20
|
|
20240911,151500,138132210,3575,3575,3575,3575,0
|
|
20240911,151400,138132210,3575,3575,3575,3575,22
|
|
20240911,151300,138053560,3575,3575,3575,3575,0
|
|
20240911,151200,138053560,3575,3575,3575,3575,0
|
|
20240911,151100,138053560,3575,3575,3575,3575,920
|
|
20240911,151000,134764560,3575,3575,3575,3575,0
|
|
20240911,150900,134764560,3575,3575,3575,3575,27
|
|
20240911,150800,134668035,3585,3585,3585,3585,0
|
|
20240911,150700,134668035,3585,3585,3585,3585,0
|
|
20240911,150600,134668035,3585,3585,3585,3585,0
|
|
20240911,150500,134668035,3585,3585,3590,3585,26
|
|
20240911,150400,134574805,3590,3580,3590,3580,24
|
|
20240911,150300,134488770,3575,3575,3575,3575,337
|
|
20240911,150200,133283995,3585,3580,3595,3580,58
|
|
20240911,150100,133076065,3585,3580,3595,3575,29
|
|
20240911,150000,132972110,3580,3580,3585,3580,118
|
|
20240911,145900,132549580,3580,3580,3580,3570,567
|
|
20240911,145800,130525035,3580,3580,3580,3580,1
|
|
20240911,145700,130521455,3580,3580,3580,3580,1
|
|
20240911,145600,130517875,3580,3580,3580,3580,10
|
|
20240911,145500,130482075,3595,3595,3595,3595,0
|
|
20240911,145400,130482075,3595,3595,3595,3595,0
|
|
20240911,145300,130482075,3595,3580,3595,3580,2
|
|
20240911,145200,130474900,3580,3580,3580,3570,437
|
|
20240911,145100,128913580,3610,3590,3610,3590,2
|
|
20240911,145000,128906380,3595,3595,3595,3585,1001
|
|
20240911,144900,125307795,3585,3585,3585,3585,15
|
|
20240911,144800,125254020,3610,3580,3610,3580,270
|
|
20240911,144700,124283340,3595,3595,3595,3595,0
|
|
20240911,144600,124283340,3595,3595,3595,3595,0
|
|
20240911,144500,124283340,3595,3595,3595,3595,0
|
|
20240911,144400,124283340,3595,3595,3595,3595,0
|
|
20240911,144300,124283340,3595,3595,3595,3595,0
|
|
20240911,144200,124283340,3595,3595,3595,3595,0
|
|
20240911,144100,124283340,3595,3595,3595,3595,0
|
|
20240911,144000,124283340,3595,3580,3595,3580,4
|
|
20240911,143900,124268990,3595,3580,3595,3580,9
|
|
20240911,143800,124236710,3580,3580,3595,3580,16
|
|
20240911,143700,124179310,3570,3570,3570,3570,0
|
|
20240911,143600,124179310,3570,3570,3570,3570,0
|
|
20240911,143500,124179310,3570,3570,3570,3570,2
|
|
20240911,143400,124172170,3570,3570,3570,3570,0
|
|
20240911,143300,124172170,3570,3585,3585,3570,25
|
|
20240911,143200,124082695,3585,3570,3585,3570,34
|
|
20240911,143100,123961225,3570,3570,3570,3570,3
|
|
20240911,143000,123950515,3570,3565,3570,3565,742
|
|
20240911,142900,121305240,3570,3570,3570,3570,829
|
|
20240911,142800,118345710,3575,3575,3575,3575,0
|
|
20240911,142700,118345710,3575,3575,3575,3575,50
|
|
20240911,142600,118166960,3575,3575,3575,3575,100
|
|
20240911,142500,117809460,3580,3580,3580,3580,1
|
|
20240911,142400,117805880,3580,3580,3580,3580,0
|
|
20240911,142300,117805880,3580,3575,3580,3575,137
|
|
20240911,142200,117316100,3585,3585,3585,3585,1
|
|
20240911,142100,117312515,3580,3590,3590,3580,2687
|
|
20240911,142000,107674935,3595,3595,3595,3595,0
|
|
20240911,141900,107674935,3595,3595,3595,3595,316
|
|
20240911,141800,106538915,3595,3595,3595,3595,0
|
|
20240911,141700,106538915,3595,3595,3595,3595,0
|
|
20240911,141600,106538915,3595,3595,3595,3595,0
|
|
20240911,141500,106538915,3595,3595,3595,3595,0
|
|
20240911,141400,106538915,3595,3595,3595,3595,0
|
|
20240911,141300,106538915,3595,3595,3595,3595,0
|
|
20240911,141200,106538915,3595,3605,3605,3595,235
|
|
20240911,141100,105694080,3600,3600,3600,3600,0
|
|
20240911,141000,105694080,3600,3600,3600,3600,0
|
|
20240911,140900,105694080,3600,3600,3600,3600,0
|
|
20240911,140800,105694080,3600,3600,3600,3600,0
|
|
20240911,140700,105694080,3600,3600,3600,3600,0
|
|
20240911,140600,105694080,3600,3600,3600,3600,138
|
|
20240911,140500,105197280,3600,3600,3600,3600,904
|
|
20240911,140400,101942880,3590,3600,3600,3590,3414
|
|
20240911,140300,89664515,3605,3605,3605,3605,0
|
|
20240911,140200,89664515,3605,3605,3605,3605,0
|
|
20240911,140100,89664515,3605,3605,3605,3605,0
|
|
20240911,140000,89664515,3605,3605,3605,3605,0
|
|
20240911,135900,89664515,3605,3605,3605,3605,0
|
|
20240911,135800,89664515,3605,3605,3605,3605,0
|
|
20240911,135700,89664515,3605,3605,3605,3605,0
|
|
20240911,135600,89664515,3605,3605,3605,3605,0
|
|
20240911,135500,89664515,3605,3605,3605,3605,1837
|
|
20240911,135400,83042130,3610,3610,3610,3610,0
|
|
20240911,135300,83042130,3610,3610,3610,3610,0
|
|
20240911,135200,83042130,3610,3610,3610,3610,0
|
|
20240911,135100,83042130,3610,3610,3610,3610,0
|
|
20240911,135000,83042130,3610,3610,3610,3610,100
|
|
20240911,134900,82681130,3610,3610,3610,3610,0
|
|
20240911,134800,82681130,3610,3610,3610,3610,0
|
|
20240911,134700,82681130,3610,3610,3610,3610,0
|
|
20240911,134600,82681130,3610,3610,3610,3610,0
|
|
20240911,134500,82681130,3610,3610,3610,3610,0
|
|
20240911,134400,82681130,3610,3610,3610,3610,0
|
|
20240911,134300,82681130,3610,3610,3610,3610,0
|
|
20240911,134200,82681130,3610,3610,3610,3610,0
|
|
20240911,134100,82681130,3610,3610,3610,3610,0
|
|
20240911,134000,82681130,3610,3610,3610,3610,0
|
|
20240911,133900,82681130,3610,3610,3610,3610,0
|
|
20240911,133800,82681130,3610,3610,3610,3610,0
|
|
20240911,133700,82681130,3610,3610,3610,3610,0
|
|
20240911,133600,82681130,3610,3610,3610,3610,277
|
|
20240911,133500,81681160,3610,3610,3610,3610,0
|
|
20240911,133400,81681160,3610,3610,3610,3610,0
|
|
20240911,133300,81681160,3610,3610,3610,3610,0
|
|
20240911,133200,81681160,3610,3610,3610,3610,0
|
|
20240911,133100,81681160,3610,3610,3610,3610,803
|
|
20240911,133000,78782330,3610,3610,3610,3610,0
|
|
20240911,132900,78782330,3610,3610,3610,3610,0
|
|
20240911,132800,78782330,3610,3610,3610,3610,0
|
|
20240911,132700,78782330,3610,3610,3610,3610,100
|
|
20240911,132600,78421330,3620,3620,3620,3620,0
|
|
20240911,132500,78421330,3620,3620,3620,3620,0
|
|
20240911,132400,78421330,3620,3620,3620,3620,0
|
|
20240911,132300,78421330,3620,3620,3620,3620,0
|
|
20240911,132200,78421330,3620,3620,3620,3620,0
|
|
20240911,132100,78421330,3620,3620,3620,3620,50
|
|
20240911,132000,78240330,3610,3610,3610,3610,0
|
|
20240911,131900,78240330,3610,3610,3610,3610,0
|
|
20240911,131800,78240330,3610,3610,3610,3610,0
|
|
20240911,131700,78240330,3610,3610,3610,3610,0
|
|
20240911,131600,78240330,3610,3610,3610,3610,0
|
|
20240911,131500,78240330,3610,3610,3610,3610,34
|
|
20240911,131400,78117590,3610,3610,3610,3610,0
|
|
20240911,131300,78117590,3610,3610,3610,3610,0
|
|
20240911,131200,78117590,3610,3610,3610,3610,0
|
|
20240911,131100,78117590,3610,3610,3610,3610,0
|
|
20240911,131000,78117590,3610,3610,3610,3610,0
|
|
20240911,130900,78117590,3610,3610,3610,3610,0
|
|
20240911,130800,78117590,3610,3610,3610,3610,0
|
|
20240911,130700,78117590,3610,3610,3610,3610,10
|
|
20240911,130600,78081490,3615,3615,3615,3615,0
|
|
20240911,130500,78081490,3615,3615,3615,3615,0
|
|
20240911,130400,78081490,3615,3615,3615,3615,5
|
|
20240911,130300,78063415,3615,3615,3615,3615,0
|
|
20240911,130200,78063415,3615,3615,3615,3615,0
|
|
20240911,130100,78063415,3615,3615,3615,3615,0
|
|
20240911,130000,78063415,3615,3615,3615,3615,0
|
|
20240911,125900,78063415,3615,3615,3615,3615,0
|
|
20240911,125800,78063415,3615,3615,3615,3615,0
|
|
20240911,125700,78063415,3615,3615,3615,3615,0
|
|
20240911,125600,78063415,3615,3615,3615,3615,0
|
|
20240911,125500,78063415,3615,3615,3615,3615,0
|
|
20240911,125400,78063415,3615,3615,3615,3615,0
|
|
20240911,125300,78063415,3615,3615,3615,3615,0
|
|
20240911,125200,78063415,3615,3615,3615,3615,0
|
|
20240911,125100,78063415,3615,3615,3615,3615,0
|
|
20240911,125000,78063415,3615,3615,3615,3615,0
|
|
20240911,124900,78063415,3615,3615,3615,3615,0
|
|
20240911,124800,78063415,3615,3615,3615,3615,0
|
|
20240911,124700,78063415,3615,3615,3615,3615,0
|
|
20240911,124600,78063415,3615,3615,3615,3615,0
|
|
20240911,124500,78063415,3615,3615,3615,3615,0
|
|
20240911,124400,78063415,3615,3615,3615,3615,0
|
|
20240911,124300,78063415,3615,3615,3615,3610,3031
|
|
20240911,124200,67106415,3620,3630,3630,3620,2029
|
|
20240911,124100,59757510,3640,3640,3640,3640,0
|
|
20240911,124000,59757510,3640,3640,3640,3640,0
|
|
20240911,123900,59757510,3640,3640,3640,3640,0
|
|
20240911,123800,59757510,3640,3640,3640,3640,0
|
|
20240911,123700,59757510,3640,3635,3640,3635,4
|
|
20240911,123600,59742955,3640,3640,3640,3640,0
|
|
20240911,123500,59742955,3640,3640,3640,3640,0
|
|
20240911,123400,59742955,3640,3640,3640,3640,0
|
|
20240911,123300,59742955,3640,3640,3640,3640,0
|
|
20240911,123200,59742955,3640,3635,3640,3635,150
|
|
20240911,123100,59196960,3640,3640,3640,3640,0
|
|
20240911,123000,59196960,3640,3640,3640,3640,0
|
|
20240911,122900,59196960,3640,3640,3640,3640,0
|
|
20240911,122800,59196960,3640,3640,3640,3640,0
|
|
20240911,122700,59196960,3640,3640,3640,3640,0
|
|
20240911,122600,59196960,3640,3640,3640,3640,0
|
|
20240911,122500,59196960,3640,3640,3640,3640,0
|
|
20240911,122400,59196960,3640,3640,3640,3640,0
|
|
20240911,122300,59196960,3640,3640,3640,3640,2
|
|
20240911,122200,59189680,3630,3630,3630,3630,0
|
|
20240911,122100,59189680,3630,3630,3630,3630,0
|
|
20240911,122000,59189680,3630,3630,3630,3630,0
|
|
20240911,121900,59189680,3630,3630,3630,3630,15
|
|
20240911,121800,59135230,3640,3640,3640,3640,0
|
|
20240911,121700,59135230,3640,3640,3640,3640,0
|
|
20240911,121600,59135230,3640,3640,3640,3640,0
|
|
20240911,121500,59135230,3640,3640,3640,3640,0
|
|
20240911,121400,59135230,3640,3640,3640,3640,0
|
|
20240911,121300,59135230,3640,3640,3640,3640,88
|
|
20240911,121200,58814910,3630,3630,3630,3630,5
|
|
20240911,121100,58796760,3630,3630,3630,3630,0
|
|
20240911,121000,58796760,3630,3630,3630,3630,0
|
|
20240911,120900,58796760,3630,3630,3630,3630,0
|
|
20240911,120800,58796760,3630,3630,3630,3630,0
|
|
20240911,120700,58796760,3630,3630,3630,3630,0
|
|
20240911,120600,58796760,3630,3630,3630,3630,0
|
|
20240911,120500,58796760,3630,3630,3630,3630,0
|
|
20240911,120400,58796760,3630,3630,3630,3630,0
|
|
20240911,120300,58796760,3630,3630,3630,3630,0
|
|
20240911,120200,58796760,3630,3630,3630,3630,0
|
|
20240911,120100,58796760,3630,3630,3630,3630,1
|
|
20240911,120000,58793130,3620,3620,3620,3620,0
|
|
20240911,115900,58793130,3620,3620,3620,3620,0
|
|
20240911,115800,58793130,3620,3620,3620,3620,0
|
|
20240911,115700,58793130,3620,3620,3620,3620,0
|
|
20240911,115600,58793130,3620,3620,3620,3620,0
|
|
20240911,115500,58793130,3620,3620,3620,3620,0
|
|
20240911,115400,58793130,3620,3620,3620,3620,0
|
|
20240911,115300,58793130,3620,3620,3620,3620,0
|
|
20240911,115200,58793130,3620,3620,3620,3620,0
|
|
20240911,115100,58793130,3620,3620,3620,3620,0
|
|
20240911,115000,58793130,3620,3620,3620,3620,0
|
|
20240911,114900,58793130,3620,3620,3620,3620,0
|
|
20240911,114800,58793130,3620,3620,3620,3620,0
|
|
20240911,114700,58793130,3620,3620,3620,3620,497
|
|
20240911,114600,56993990,3630,3630,3630,3630,0
|
|
20240911,114500,56993990,3630,3630,3630,3630,0
|
|
20240911,114400,56993990,3630,3630,3630,3630,2
|
|
20240911,114300,56986730,3630,3630,3630,3630,2
|
|
20240911,114200,56979470,3620,3620,3620,3620,0
|
|
20240911,114100,56979470,3620,3620,3620,3620,0
|
|
20240911,114000,56979470,3620,3620,3620,3620,0
|
|
20240911,113900,56979470,3620,3620,3620,3620,45
|
|
20240911,113800,56816570,3620,3620,3620,3620,0
|
|
20240911,113700,56816570,3620,3620,3620,3620,0
|
|
20240911,113600,56816570,3620,3620,3620,3620,0
|
|
20240911,113500,56816570,3620,3620,3620,3620,0
|
|
20240911,113400,56816570,3620,3620,3620,3620,0
|
|
20240911,113300,56816570,3620,3620,3620,3620,0
|
|
20240911,113200,56816570,3620,3620,3620,3620,0
|
|
20240911,113100,56816570,3620,3620,3620,3620,0
|
|
20240911,113000,56816570,3620,3620,3620,3620,0
|
|
20240911,112900,56816570,3620,3620,3620,3620,0
|
|
20240911,112800,56816570,3620,3620,3620,3620,0
|
|
20240911,112700,56816570,3620,3630,3630,3620,50
|
|
20240911,112600,56635530,3640,3640,3640,3640,0
|
|
20240911,112500,56635530,3640,3640,3640,3640,0
|
|
20240911,112400,56635530,3640,3630,3640,3630,20
|
|
20240911,112300,56562870,3630,3630,3630,3630,0
|
|
20240911,112200,56562870,3630,3630,3630,3630,0
|
|
20240911,112100,56562870,3630,3630,3630,3630,0
|
|
20240911,112000,56562870,3630,3630,3630,3630,0
|
|
20240911,111900,56562870,3630,3630,3630,3630,0
|
|
20240911,111800,56562870,3630,3630,3630,3630,0
|
|
20240911,111700,56562870,3630,3630,3630,3630,0
|
|
20240911,111600,56562870,3630,3630,3630,3630,0
|
|
20240911,111500,56562870,3630,3630,3630,3630,0
|
|
20240911,111400,56562870,3630,3630,3630,3630,0
|
|
20240911,111300,56562870,3630,3630,3630,3630,2
|
|
20240911,111200,56555610,3630,3630,3630,3630,0
|
|
20240911,111100,56555610,3630,3630,3630,3630,0
|
|
20240911,111000,56555610,3630,3630,3630,3630,0
|
|
20240911,110900,56555610,3630,3630,3630,3630,0
|
|
20240911,110800,56555610,3630,3630,3630,3630,0
|
|
20240911,110700,56555610,3630,3620,3630,3620,21
|
|
20240911,110600,56479580,3620,3620,3620,3620,0
|
|
20240911,110500,56479580,3620,3620,3620,3620,0
|
|
20240911,110400,56479580,3620,3620,3620,3620,0
|
|
20240911,110300,56479580,3620,3620,3620,3620,0
|
|
20240911,110200,56479580,3620,3620,3620,3620,0
|
|
20240911,110100,56479580,3620,3620,3620,3620,0
|
|
20240911,110000,56479580,3620,3620,3620,3620,0
|
|
20240911,105900,56479580,3620,3620,3620,3620,1000
|
|
20240911,105800,52859580,3620,3620,3620,3620,100
|
|
20240911,105700,52497580,3630,3630,3630,3630,1
|
|
20240911,105600,52493950,3630,3630,3630,3630,0
|
|
20240911,105500,52493950,3630,3630,3630,3630,0
|
|
20240911,105400,52493950,3630,3630,3630,3630,0
|
|
20240911,105300,52493950,3630,3630,3630,3630,15
|
|
20240911,105200,52439500,3635,3630,3635,3630,100
|
|
20240911,105100,52076005,3630,3630,3630,3630,0
|
|
20240911,105000,52076005,3630,3630,3630,3630,0
|
|
20240911,104900,52076005,3630,3630,3630,3630,0
|
|
20240911,104800,52076005,3630,3630,3630,3630,0
|
|
20240911,104700,52076005,3630,3630,3630,3630,2
|
|
20240911,104600,52068745,3630,3630,3630,3630,19
|
|
20240911,104500,51999775,3630,3630,3630,3630,0
|
|
20240911,104400,51999775,3630,3630,3630,3630,0
|
|
20240911,104300,51999775,3630,3630,3630,3630,80
|
|
20240911,104200,51709375,3630,3630,3630,3630,0
|
|
20240911,104100,51709375,3630,3630,3630,3630,0
|
|
20240911,104000,51709375,3630,3630,3630,3630,0
|
|
20240911,103900,51709375,3630,3630,3630,3630,5
|
|
20240911,103800,51691225,3630,3630,3630,3630,0
|
|
20240911,103700,51691225,3630,3630,3630,3630,1
|
|
20240911,103600,51687595,3625,3620,3625,3620,132
|
|
20240911,103500,51209750,3610,3615,3640,3610,202
|
|
20240911,103400,50479480,3615,3615,3615,3615,0
|
|
20240911,103300,50479480,3615,3635,3635,3615,1905
|
|
20240911,103200,43569820,3640,3640,3640,3640,552
|
|
20240911,103100,41560540,3640,3640,3640,3640,144
|
|
20240911,103000,41036380,3640,3640,3640,3640,139
|
|
20240911,102900,40530420,3650,3650,3650,3650,9
|
|
20240911,102800,40497570,3655,3655,3655,3655,0
|
|
20240911,102700,40497570,3655,3655,3655,3655,0
|
|
20240911,102600,40497570,3655,3655,3655,3655,0
|
|
20240911,102500,40497570,3655,3655,3655,3655,0
|
|
20240911,102400,40497570,3655,3655,3655,3655,0
|
|
20240911,102300,40497570,3655,3655,3655,3655,0
|
|
20240911,102200,40497570,3655,3655,3655,3655,0
|
|
20240911,102100,40497570,3655,3655,3655,3655,0
|
|
20240911,102000,40497570,3655,3655,3655,3655,0
|
|
20240911,101900,40497570,3655,3655,3655,3655,15
|
|
20240911,101800,40442745,3650,3650,3650,3650,80
|
|
20240911,101700,40150745,3650,3650,3650,3650,0
|
|
20240911,101600,40150745,3650,3650,3650,3650,1
|
|
20240911,101500,40147095,3650,3650,3650,3650,9
|
|
20240911,101400,40114245,3650,3650,3650,3650,0
|
|
20240911,101300,40114245,3650,3650,3650,3650,7
|
|
20240911,101200,40088695,3660,3650,3660,3650,26
|
|
20240911,101100,39993665,3650,3650,3650,3650,0
|
|
20240911,101000,39993665,3650,3650,3650,3650,500
|
|
20240911,100900,38168665,3660,3650,3660,3650,200
|
|
20240911,100800,37438510,3655,3650,3655,3650,34
|
|
20240911,100700,37314405,3650,3650,3650,3650,150
|
|
20240911,100600,36766905,3650,3650,3650,3650,50
|
|
20240911,100500,36584405,3650,3650,3650,3650,120
|
|
20240911,100400,36146405,3640,3640,3640,3640,21
|
|
20240911,100300,36069965,3630,3630,3655,3630,63
|
|
20240911,100200,35841235,3620,3620,3620,3620,0
|
|
20240911,100100,35841235,3620,3620,3620,3620,135
|
|
20240911,100000,35352535,3620,3620,3620,3620,0
|
|
20240911,095900,35352535,3620,3620,3620,3620,0
|
|
20240911,095800,35352535,3620,3620,3620,3620,0
|
|
20240911,095700,35352535,3620,3620,3620,3620,0
|
|
20240911,095600,35352535,3620,3620,3620,3620,52
|
|
20240911,095500,35164295,3625,3625,3625,3625,34
|
|
20240911,095400,35041045,3625,3625,3625,3625,0
|
|
20240911,095300,35041045,3625,3625,3625,3625,903
|
|
20240911,095200,31767670,3630,3630,3630,3630,11
|
|
20240911,095100,31727740,3630,3630,3630,3630,0
|
|
20240911,095000,31727740,3630,3630,3630,3630,0
|
|
20240911,094900,31727740,3630,3630,3630,3630,28
|
|
20240911,094800,31626100,3630,3635,3635,3630,28
|
|
20240911,094700,31524455,3650,3650,3650,3650,0
|
|
20240911,094600,31524455,3650,3650,3650,3650,0
|
|
20240911,094500,31524455,3650,3650,3650,3650,0
|
|
20240911,094400,31524455,3650,3650,3650,3650,0
|
|
20240911,094300,31524455,3650,3650,3650,3650,0
|
|
20240911,094200,31524455,3650,3635,3660,3635,3179
|
|
20240911,094100,19967870,3635,3635,3635,3635,0
|
|
20240911,094000,19967870,3635,3635,3635,3635,0
|
|
20240911,093900,19967870,3635,3635,3635,3635,12
|
|
20240911,093800,19924250,3625,3635,3635,3625,473
|
|
20240911,093700,18207665,3635,3635,3635,3635,0
|
|
20240911,093600,18207665,3635,3635,3635,3635,0
|
|
20240911,093500,18207665,3635,3635,3635,3635,0
|
|
20240911,093400,18207665,3635,3635,3635,3635,0
|
|
20240911,093300,18207665,3635,3635,3635,3635,0
|
|
20240911,093200,18207665,3635,3635,3635,3635,0
|
|
20240911,093100,18207665,3635,3635,3635,3635,0
|
|
20240911,093000,18207665,3635,3635,3635,3635,0
|
|
20240911,092900,18207665,3635,3635,3635,3635,0
|
|
20240911,092800,18207665,3635,3635,3635,3635,0
|
|
20240911,092700,18207665,3635,3635,3635,3635,1
|
|
20240911,092600,18204030,3630,3630,3630,3630,0
|
|
20240911,092500,18204030,3630,3650,3650,3620,675
|
|
20240911,092400,15751185,3660,3660,3660,3660,0
|
|
20240911,092300,15751185,3660,3660,3660,3660,0
|
|
20240911,092200,15751185,3660,3660,3660,3660,0
|
|
20240911,092100,15751185,3660,3660,3660,3660,0
|
|
20240911,092000,15751185,3660,3660,3670,3660,4
|
|
20240911,091900,15736535,3660,3650,3675,3650,80
|
|
20240911,091800,15443430,3675,3635,3675,3635,133
|
|
20240911,091700,14958075,3620,3620,3620,3620,0
|
|
20240911,091600,14958075,3620,3620,3620,3620,0
|
|
20240911,091500,14958075,3620,3620,3620,3620,0
|
|
20240911,091400,14958075,3620,3620,3620,3620,0
|
|
20240911,091300,14958075,3620,3620,3635,3615,522
|
|
20240911,091200,13068425,3625,3635,3635,3625,346
|
|
20240911,091100,11812610,3635,3640,3640,3635,294
|
|
20240911,091000,10743660,3645,3645,3645,3645,55
|
|
20240911,090900,10543185,3640,3645,3645,3640,120
|
|
20240911,090800,10106335,3645,3635,3645,3635,30
|
|
20240911,090700,9997135,3655,3655,3655,3655,0
|
|
20240911,090600,9997135,3655,3655,3655,3655,7
|
|
20240911,090500,9971550,3655,3655,3655,3655,0
|
|
20240911,090400,9971550,3655,3655,3655,3655,71
|
|
20240911,090300,9712045,3660,3660,3660,3660,2
|
|
20240911,090200,9704725,3660,3640,3660,3640,120
|
|
20240911,090100,9267055,3640,3645,3645,3615,614
|
|
20240911,090000,7044840,3640,3635,3640,3635,1938
|