652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,194900,45859055,3825,3825,3825,3825,484
|
|
20240926,194800,45859055,3825,3825,3825,3825,0
|
|
20240926,194700,45859055,3825,3825,3825,3825,0
|
|
20240926,194600,45859055,3825,3825,3825,3825,0
|
|
20240926,194500,45859055,3825,3825,3825,3825,0
|
|
20240926,194400,45859055,3825,3825,3825,3825,0
|
|
20240926,194300,45859055,3825,3825,3825,3825,0
|
|
20240926,194200,45859055,3825,3825,3825,3825,0
|
|
20240926,194100,45859055,3825,3825,3825,3825,0
|
|
20240926,194000,45859055,3825,3825,3825,3825,0
|
|
20240926,193900,45859055,3825,3825,3825,3825,0
|
|
20240926,193800,45859055,3825,3825,3825,3825,0
|
|
20240926,193700,45859055,3825,3825,3825,3825,0
|
|
20240926,193600,45859055,3825,3825,3825,3825,0
|
|
20240926,193500,45859055,3825,3825,3825,3825,0
|
|
20240926,193400,45859055,3825,3825,3825,3825,0
|
|
20240926,193300,45859055,3825,3825,3825,3825,0
|
|
20240926,193200,45859055,3825,3825,3825,3825,0
|
|
20240926,193100,45859055,3825,3825,3825,3825,0
|
|
20240926,193000,45859055,3825,3825,3825,3825,0
|
|
20240926,192900,45859055,3825,3825,3825,3825,0
|
|
20240926,192800,45859055,3825,3825,3825,3825,0
|
|
20240926,192700,45859055,3825,3825,3825,3825,0
|
|
20240926,192600,45859055,3825,3825,3825,3825,0
|
|
20240926,192500,45859055,3825,3825,3825,3825,0
|
|
20240926,192400,45859055,3825,3825,3825,3825,0
|
|
20240926,192300,45859055,3825,3825,3825,3825,0
|
|
20240926,192200,45859055,3825,3825,3825,3825,0
|
|
20240926,192100,45859055,3825,3825,3825,3825,0
|
|
20240926,192000,45859055,3825,3825,3825,3825,0
|
|
20240926,191900,45859055,3825,3825,3825,3825,484
|
|
20240926,191800,45859055,3825,3825,3825,3825,0
|
|
20240926,191700,45859055,3825,3825,3825,3825,0
|
|
20240926,191600,45859055,3825,3825,3825,3825,0
|
|
20240926,191500,45859055,3825,3825,3825,3825,0
|
|
20240926,191400,45859055,3825,3825,3825,3825,0
|
|
20240926,191300,45859055,3825,3825,3825,3825,0
|
|
20240926,191200,45859055,3825,3825,3825,3825,0
|
|
20240926,191100,45859055,3825,3825,3825,3825,0
|
|
20240926,191000,45859055,3825,3825,3825,3825,0
|
|
20240926,190900,45859055,3825,3825,3825,3825,0
|
|
20240926,190800,45859055,3825,3825,3825,3825,0
|
|
20240926,190700,45859055,3825,3825,3825,3825,0
|
|
20240926,190600,45859055,3825,3825,3825,3825,0
|
|
20240926,190500,45859055,3825,3825,3825,3825,0
|
|
20240926,190400,45859055,3825,3825,3825,3825,0
|
|
20240926,190300,45859055,3825,3825,3825,3825,0
|
|
20240926,190200,45859055,3825,3825,3825,3825,0
|
|
20240926,190100,45859055,3825,3825,3825,3825,0
|
|
20240926,190000,45859055,3825,3825,3825,3825,0
|
|
20240926,185900,45859055,3825,3825,3825,3825,0
|
|
20240926,185800,45859055,3825,3825,3825,3825,0
|
|
20240926,185700,45859055,3825,3825,3825,3825,0
|
|
20240926,185600,45859055,3825,3825,3825,3825,0
|
|
20240926,185500,45859055,3825,3825,3825,3825,0
|
|
20240926,185400,45859055,3825,3825,3825,3825,0
|
|
20240926,185300,45859055,3825,3825,3825,3825,0
|
|
20240926,185200,45859055,3825,3825,3825,3825,0
|
|
20240926,185100,45859055,3825,3825,3825,3825,0
|
|
20240926,185000,45859055,3825,3825,3825,3825,0
|
|
20240926,184900,45859055,3825,3825,3825,3825,484
|
|
20240926,184800,45859055,3825,3825,3825,3825,0
|
|
20240926,184700,45859055,3825,3825,3825,3825,0
|
|
20240926,184600,45859055,3825,3825,3825,3825,0
|
|
20240926,184500,45859055,3825,3825,3825,3825,0
|
|
20240926,184400,45859055,3825,3825,3825,3825,0
|
|
20240926,184300,45859055,3825,3825,3825,3825,0
|
|
20240926,184200,45859055,3825,3825,3825,3825,0
|
|
20240926,184100,45859055,3825,3825,3825,3825,0
|
|
20240926,184000,45859055,3825,3825,3825,3825,0
|
|
20240926,183900,45859055,3825,3825,3825,3825,0
|
|
20240926,183800,45859055,3825,3825,3825,3825,0
|
|
20240926,183700,45859055,3825,3825,3825,3825,0
|
|
20240926,183600,45859055,3825,3825,3825,3825,0
|
|
20240926,183500,45859055,3825,3825,3825,3825,0
|
|
20240926,183400,45859055,3825,3825,3825,3825,0
|
|
20240926,183300,45859055,3825,3825,3825,3825,0
|
|
20240926,183200,45859055,3825,3825,3825,3825,0
|
|
20240926,183100,45859055,3825,3825,3825,3825,0
|
|
20240926,183000,45859055,3825,3825,3825,3825,0
|
|
20240926,182900,45859055,3825,3825,3825,3825,0
|
|
20240926,182800,45859055,3825,3825,3825,3825,0
|
|
20240926,182700,45859055,3825,3825,3825,3825,0
|
|
20240926,182600,45859055,3825,3825,3825,3825,0
|
|
20240926,182500,45859055,3825,3825,3825,3825,0
|
|
20240926,182400,45859055,3825,3825,3825,3825,0
|
|
20240926,182300,45859055,3825,3825,3825,3825,0
|
|
20240926,182200,45859055,3825,3825,3825,3825,0
|
|
20240926,182100,45859055,3825,3825,3825,3825,0
|
|
20240926,182000,45859055,3825,3825,3825,3825,0
|
|
20240926,181900,45859055,3825,3825,3825,3825,484
|
|
20240926,181800,45859055,3825,3825,3825,3825,0
|
|
20240926,181700,45859055,3825,3825,3825,3825,0
|
|
20240926,181600,45859055,3825,3825,3825,3825,0
|
|
20240926,181500,45859055,3825,3825,3825,3825,0
|
|
20240926,181400,45859055,3825,3825,3825,3825,0
|
|
20240926,181300,45859055,3825,3825,3825,3825,0
|
|
20240926,181200,45859055,3825,3825,3825,3825,0
|
|
20240926,181100,45859055,3825,3825,3825,3825,0
|
|
20240926,181000,45859055,3825,3825,3825,3825,0
|
|
20240926,180900,45859055,3825,3825,3825,3825,0
|
|
20240926,180800,45859055,3825,3825,3825,3825,0
|
|
20240926,180700,45859055,3825,3825,3825,3825,0
|
|
20240926,180600,45859055,3825,3825,3825,3825,0
|
|
20240926,180500,45859055,3825,3825,3825,3825,0
|
|
20240926,180400,45859055,3825,3825,3825,3825,0
|
|
20240926,180300,45859055,3825,3825,3825,3825,0
|
|
20240926,180200,45859055,3825,3825,3825,3825,0
|
|
20240926,180100,45859055,3825,3825,3825,3825,0
|
|
20240926,180000,45859055,3825,3825,3825,3825,0
|
|
20240926,175900,45859055,3825,3825,3825,3825,0
|
|
20240926,175800,45859055,3825,3825,3825,3825,0
|
|
20240926,175700,45859055,3825,3825,3825,3825,0
|
|
20240926,175600,45859055,3825,3825,3825,3825,0
|
|
20240926,175500,45859055,3825,3825,3825,3825,0
|
|
20240926,175400,45859055,3825,3825,3825,3825,0
|
|
20240926,175300,45859055,3825,3825,3825,3825,0
|
|
20240926,175200,45859055,3825,3825,3825,3825,0
|
|
20240926,175100,45859055,3825,3825,3825,3825,0
|
|
20240926,175000,45859055,3825,3825,3825,3825,0
|
|
20240926,174900,45859055,3825,3825,3825,3825,484
|
|
20240926,174800,45859055,3825,3825,3825,3825,0
|
|
20240926,174700,45859055,3825,3825,3825,3825,0
|
|
20240926,174600,45859055,3825,3825,3825,3825,0
|
|
20240926,174500,45859055,3825,3825,3825,3825,0
|
|
20240926,174400,45859055,3825,3825,3825,3825,0
|
|
20240926,174300,45859055,3825,3825,3825,3825,0
|
|
20240926,174200,45859055,3825,3825,3825,3825,0
|
|
20240926,174100,45859055,3825,3825,3825,3825,0
|
|
20240926,174000,45859055,3825,3825,3825,3825,0
|
|
20240926,173900,45859055,3825,3825,3825,3825,0
|
|
20240926,173800,45859055,3825,3825,3825,3825,0
|
|
20240926,173700,45859055,3825,3825,3825,3825,0
|
|
20240926,173600,45859055,3825,3825,3825,3825,0
|
|
20240926,173500,45859055,3825,3825,3825,3825,0
|
|
20240926,173400,45859055,3825,3825,3825,3825,0
|
|
20240926,173300,45859055,3825,3825,3825,3825,0
|
|
20240926,173200,45859055,3825,3825,3825,3825,0
|
|
20240926,173100,45859055,3825,3825,3825,3825,0
|
|
20240926,173000,45859055,3825,3825,3825,3825,0
|
|
20240926,172900,45859055,3825,3825,3825,3825,0
|
|
20240926,172800,45859055,3825,3825,3825,3825,0
|
|
20240926,172700,45859055,3825,3825,3825,3825,0
|
|
20240926,172600,45859055,3825,3825,3825,3825,0
|
|
20240926,172500,45859055,3825,3825,3825,3825,0
|
|
20240926,172400,45859055,3825,3825,3825,3825,0
|
|
20240926,172300,45859055,3825,3825,3825,3825,0
|
|
20240926,172200,45859055,3825,3825,3825,3825,0
|
|
20240926,172100,45859055,3825,3825,3825,3825,0
|
|
20240926,172000,45859055,3825,3825,3825,3825,0
|
|
20240926,171900,45859055,3825,3825,3825,3825,484
|
|
20240926,171800,45859055,3825,3825,3825,3825,0
|
|
20240926,171700,45859055,3825,3825,3825,3825,0
|
|
20240926,171600,45859055,3825,3825,3825,3825,0
|
|
20240926,171500,45859055,3825,3825,3825,3825,0
|
|
20240926,171400,45859055,3825,3825,3825,3825,0
|
|
20240926,171300,45859055,3825,3825,3825,3825,0
|
|
20240926,171200,45859055,3825,3825,3825,3825,0
|
|
20240926,171100,45859055,3825,3825,3825,3825,0
|
|
20240926,171000,45859055,3825,3825,3825,3825,0
|
|
20240926,170900,45859055,3825,3825,3825,3825,0
|
|
20240926,170800,45859055,3825,3825,3825,3825,0
|
|
20240926,170700,45859055,3825,3825,3825,3825,0
|
|
20240926,170600,45859055,3825,3825,3825,3825,0
|
|
20240926,170500,45859055,3825,3825,3825,3825,0
|
|
20240926,170400,45859055,3825,3825,3825,3825,0
|
|
20240926,170300,45859055,3825,3825,3825,3825,0
|
|
20240926,170200,45859055,3825,3825,3825,3825,0
|
|
20240926,170100,45859055,3825,3825,3825,3825,0
|
|
20240926,170000,45859055,3825,3825,3825,3825,0
|
|
20240926,165900,45859055,3825,3825,3825,3825,0
|
|
20240926,165800,45859055,3825,3825,3825,3825,0
|
|
20240926,165700,45859055,3825,3825,3825,3825,0
|
|
20240926,165600,45859055,3825,3825,3825,3825,0
|
|
20240926,165500,45859055,3825,3825,3825,3825,0
|
|
20240926,165400,45859055,3825,3825,3825,3825,0
|
|
20240926,165300,45859055,3825,3825,3825,3825,0
|
|
20240926,165200,45859055,3825,3825,3825,3825,0
|
|
20240926,165100,45859055,3825,3825,3825,3825,0
|
|
20240926,165000,45859055,3825,3825,3825,3825,0
|
|
20240926,164900,45859055,3825,3825,3825,3825,484
|
|
20240926,164800,45859055,3825,3825,3825,3825,0
|
|
20240926,164700,45859055,3825,3825,3825,3825,0
|
|
20240926,164600,45859055,3825,3825,3825,3825,0
|
|
20240926,164500,45859055,3825,3825,3825,3825,0
|
|
20240926,164400,45859055,3825,3825,3825,3825,0
|
|
20240926,164300,45859055,3825,3825,3825,3825,0
|
|
20240926,164200,45859055,3825,3825,3825,3825,0
|
|
20240926,164100,45859055,3825,3825,3825,3825,0
|
|
20240926,164000,45859055,3825,3825,3825,3825,0
|
|
20240926,163900,45859055,3825,3825,3825,3825,0
|
|
20240926,163800,45859055,3825,3825,3825,3825,0
|
|
20240926,163700,45859055,3825,3825,3825,3825,0
|
|
20240926,163600,45859055,3825,3825,3825,3825,0
|
|
20240926,163500,45859055,3825,3825,3825,3825,0
|
|
20240926,163400,45859055,3825,3825,3825,3825,0
|
|
20240926,163300,45859055,3825,3825,3825,3825,0
|
|
20240926,163200,45859055,3825,3825,3825,3825,0
|
|
20240926,163100,45859055,3825,3825,3825,3825,0
|
|
20240926,163000,45859055,3825,3825,3825,3825,0
|
|
20240926,162900,45859055,3825,3825,3825,3825,0
|
|
20240926,162800,45859055,3825,3825,3825,3825,0
|
|
20240926,162700,45859055,3825,3825,3825,3825,0
|
|
20240926,162600,45859055,3825,3825,3825,3825,0
|
|
20240926,162500,45859055,3825,3825,3825,3825,0
|
|
20240926,162400,45859055,3825,3825,3825,3825,0
|
|
20240926,162300,45859055,3825,3825,3825,3825,0
|
|
20240926,162200,45859055,3825,3825,3825,3825,0
|
|
20240926,162100,45859055,3825,3825,3825,3825,0
|
|
20240926,162000,45859055,3825,3825,3825,3825,0
|
|
20240926,161900,45859055,3825,3825,3825,3825,484
|
|
20240926,161800,45859055,3825,3825,3825,3825,0
|
|
20240926,161700,45859055,3825,3825,3825,3825,0
|
|
20240926,161600,45859055,3825,3825,3825,3825,0
|
|
20240926,161500,45859055,3825,3825,3825,3825,0
|
|
20240926,161400,45859055,3825,3825,3825,3825,0
|
|
20240926,161300,45859055,3825,3825,3825,3825,0
|
|
20240926,161200,45859055,3825,3825,3825,3825,0
|
|
20240926,161100,45859055,3825,3825,3825,3825,0
|
|
20240926,161000,45859055,3825,3825,3825,3825,0
|
|
20240926,160900,45859055,3825,3825,3825,3825,0
|
|
20240926,160800,45859055,3825,3825,3825,3825,0
|
|
20240926,160700,45859055,3825,3825,3825,3825,0
|
|
20240926,160600,45859055,3825,3825,3825,3825,0
|
|
20240926,160500,45859055,3825,3825,3825,3825,0
|
|
20240926,160400,45859055,3825,3825,3825,3825,0
|
|
20240926,160300,45859055,3825,3825,3825,3825,0
|
|
20240926,160200,45859055,3825,3825,3825,3825,0
|
|
20240926,160100,45859055,3825,3825,3825,3825,0
|
|
20240926,160000,45859055,3825,3825,3825,3825,0
|
|
20240926,155900,45859055,3825,3825,3825,3825,0
|
|
20240926,155800,45859055,3825,3825,3825,3825,0
|
|
20240926,155700,45859055,3825,3825,3825,3825,0
|
|
20240926,155600,45859055,3825,3825,3825,3825,0
|
|
20240926,155500,45859055,3825,3825,3825,3825,0
|
|
20240926,155400,45859055,3825,3825,3825,3825,0
|
|
20240926,155300,45859055,3825,3825,3825,3825,0
|
|
20240926,155200,45859055,3825,3825,3825,3825,0
|
|
20240926,155100,45859055,3825,3825,3825,3825,0
|
|
20240926,155000,45859055,3825,3825,3825,3825,0
|
|
20240926,154900,45859055,3825,3825,3825,3825,484
|
|
20240926,154800,45859055,3825,3825,3825,3825,0
|
|
20240926,154700,45859055,3825,3825,3825,3825,0
|
|
20240926,154600,45859055,3825,3825,3825,3825,0
|
|
20240926,154500,45859055,3825,3825,3825,3825,0
|
|
20240926,154400,45859055,3825,3825,3825,3825,0
|
|
20240926,154300,45859055,3825,3825,3825,3825,0
|
|
20240926,154200,45859055,3825,3825,3825,3825,0
|
|
20240926,154100,45859055,3825,3825,3825,3825,0
|
|
20240926,154000,45859055,3825,3825,3825,3825,0
|
|
20240926,153900,45859055,3825,3825,3825,3825,0
|
|
20240926,153800,45859055,3825,3825,3825,3825,0
|
|
20240926,153700,45859055,3825,3825,3825,3825,0
|
|
20240926,153600,45859055,3825,3825,3825,3825,0
|
|
20240926,153500,45859055,3825,3825,3825,3825,0
|
|
20240926,153400,45859055,3825,3825,3825,3825,0
|
|
20240926,153300,45859055,3825,3825,3825,3825,0
|
|
20240926,153200,45859055,3825,3825,3825,3825,0
|
|
20240926,153100,45859055,3825,3825,3825,3825,0
|
|
20240926,153000,45859055,3825,3825,3825,3825,484
|
|
20240926,152900,44007755,3815,3815,3815,3815,0
|
|
20240926,152800,44007755,3815,3815,3815,3815,0
|
|
20240926,152700,44007755,3815,3815,3815,3815,0
|
|
20240926,152600,44007755,3815,3815,3815,3815,0
|
|
20240926,152500,44007755,3815,3815,3815,3815,0
|
|
20240926,152400,44007755,3815,3815,3815,3815,0
|
|
20240926,152300,44007755,3815,3815,3815,3815,0
|
|
20240926,152200,44007755,3815,3815,3815,3815,0
|
|
20240926,152100,44007755,3815,3815,3815,3815,0
|
|
20240926,152000,44007755,3815,3815,3815,3815,0
|
|
20240926,151900,44007755,3815,3815,3815,3815,0
|
|
20240926,151800,44007755,3815,3815,3815,3815,0
|
|
20240926,151700,44007755,3815,3815,3815,3815,3
|
|
20240926,151600,43996310,3820,3820,3820,3820,10
|
|
20240926,151500,43958110,3815,3815,3815,3815,2
|
|
20240926,151400,43950480,3815,3815,3815,3815,0
|
|
20240926,151300,43950480,3815,3815,3815,3815,0
|
|
20240926,151200,43950480,3815,3815,3815,3815,0
|
|
20240926,151100,43950480,3815,3815,3815,3815,0
|
|
20240926,151000,43950480,3815,3815,3815,3815,0
|
|
20240926,150900,43950480,3815,3815,3815,3815,0
|
|
20240926,150800,43950480,3815,3815,3815,3815,0
|
|
20240926,150700,43950480,3815,3815,3815,3815,0
|
|
20240926,150600,43950480,3815,3815,3815,3815,0
|
|
20240926,150500,43950480,3815,3815,3815,3815,72
|
|
20240926,150400,43675800,3810,3810,3810,3810,0
|
|
20240926,150300,43675800,3810,3810,3810,3810,0
|
|
20240926,150200,43675800,3810,3810,3810,3810,0
|
|
20240926,150100,43675800,3810,3810,3810,3810,0
|
|
20240926,150000,43675800,3810,3810,3810,3810,0
|
|
20240926,145900,43675800,3810,3810,3810,3810,0
|
|
20240926,145800,43675800,3810,3810,3810,3810,0
|
|
20240926,145700,43675800,3810,3810,3810,3810,0
|
|
20240926,145600,43675800,3810,3810,3810,3810,11
|
|
20240926,145500,43633890,3800,3800,3800,3800,0
|
|
20240926,145400,43633890,3800,3800,3800,3800,0
|
|
20240926,145300,43633890,3800,3800,3800,3800,0
|
|
20240926,145200,43633890,3800,3800,3800,3800,0
|
|
20240926,145100,43633890,3800,3800,3800,3800,0
|
|
20240926,145000,43633890,3800,3800,3800,3800,0
|
|
20240926,144900,43633890,3800,3800,3805,3800,349
|
|
20240926,144800,42307125,3795,3795,3795,3795,16
|
|
20240926,144700,42246405,3800,3795,3800,3795,58
|
|
20240926,144600,42026270,3790,3790,3790,3790,0
|
|
20240926,144500,42026270,3790,3790,3790,3790,0
|
|
20240926,144400,42026270,3790,3790,3790,3790,0
|
|
20240926,144300,42026270,3790,3790,3790,3790,0
|
|
20240926,144200,42026270,3790,3790,3790,3790,0
|
|
20240926,144100,42026270,3790,3790,3790,3790,0
|
|
20240926,144000,42026270,3790,3790,3790,3790,1
|
|
20240926,143900,42022480,3785,3785,3785,3785,0
|
|
20240926,143800,42022480,3785,3785,3785,3785,0
|
|
20240926,143700,42022480,3785,3785,3785,3785,0
|
|
20240926,143600,42022480,3785,3785,3785,3785,0
|
|
20240926,143500,42022480,3785,3785,3785,3785,2
|
|
20240926,143400,42014910,3785,3785,3785,3785,0
|
|
20240926,143300,42014910,3785,3785,3785,3785,0
|
|
20240926,143200,42014910,3785,3785,3785,3785,0
|
|
20240926,143100,42014910,3785,3785,3785,3785,0
|
|
20240926,143000,42014910,3785,3785,3785,3785,0
|
|
20240926,142900,42014910,3785,3785,3785,3785,0
|
|
20240926,142800,42014910,3785,3785,3785,3785,1
|
|
20240926,142700,42011125,3775,3775,3775,3775,1
|
|
20240926,142600,42007350,3785,3785,3785,3785,0
|
|
20240926,142500,42007350,3785,3785,3785,3785,8
|
|
20240926,142400,41977070,3785,3785,3785,3770,827
|
|
20240926,142300,38853280,3780,3780,3780,3780,0
|
|
20240926,142200,38853280,3780,3780,3780,3780,0
|
|
20240926,142100,38853280,3780,3785,3785,3780,617
|
|
20240926,142000,36520320,3780,3780,3780,3780,0
|
|
20240926,141900,36520320,3780,3780,3780,3780,0
|
|
20240926,141800,36520320,3780,3780,3780,3780,0
|
|
20240926,141700,36520320,3780,3780,3780,3780,0
|
|
20240926,141600,36520320,3780,3795,3795,3780,561
|
|
20240926,141500,34397855,3805,3805,3805,3805,0
|
|
20240926,141400,34397855,3805,3805,3805,3805,0
|
|
20240926,141300,34397855,3805,3795,3805,3795,2
|
|
20240926,141200,34390255,3785,3785,3785,3785,0
|
|
20240926,141100,34390255,3785,3785,3785,3785,0
|
|
20240926,141000,34390255,3785,3785,3785,3785,0
|
|
20240926,140900,34390255,3785,3785,3785,3785,0
|
|
20240926,140800,34390255,3785,3785,3785,3785,0
|
|
20240926,140700,34390255,3785,3785,3785,3785,0
|
|
20240926,140600,34390255,3785,3785,3785,3785,0
|
|
20240926,140500,34390255,3785,3785,3785,3785,0
|
|
20240926,140400,34390255,3785,3785,3785,3785,0
|
|
20240926,140300,34390255,3785,3795,3795,3785,665
|
|
20240926,140200,31870765,3805,3805,3805,3805,0
|
|
20240926,140100,31870765,3805,3800,3805,3800,2
|
|
20240926,140000,31863160,3790,3790,3790,3790,0
|
|
20240926,135900,31863160,3790,3795,3795,3790,509
|
|
20240926,135800,29933930,3790,3790,3790,3790,0
|
|
20240926,135700,29933930,3790,3790,3790,3790,0
|
|
20240926,135600,29933930,3790,3790,3790,3790,0
|
|
20240926,135500,29933930,3790,3790,3790,3790,0
|
|
20240926,135400,29933930,3790,3800,3800,3790,435
|
|
20240926,135300,28282595,3790,3790,3790,3790,0
|
|
20240926,135200,28282595,3790,3790,3790,3790,0
|
|
20240926,135100,28282595,3790,3790,3790,3790,0
|
|
20240926,135000,28282595,3790,3790,3790,3790,0
|
|
20240926,134900,28282595,3790,3790,3790,3790,0
|
|
20240926,134800,28282595,3790,3810,3810,3785,611
|
|
20240926,134700,25963430,3805,3805,3805,3805,0
|
|
20240926,134600,25963430,3805,3805,3805,3805,145
|
|
20240926,134500,25411705,3800,3800,3800,3800,0
|
|
20240926,134400,25411705,3800,3800,3800,3800,0
|
|
20240926,134300,25411705,3800,3810,3810,3800,345
|
|
20240926,134200,24098875,3810,3810,3810,3810,0
|
|
20240926,134100,24098875,3810,3810,3810,3810,0
|
|
20240926,134000,24098875,3810,3810,3810,3810,0
|
|
20240926,133900,24098875,3810,3810,3810,3810,0
|
|
20240926,133800,24098875,3810,3810,3810,3810,0
|
|
20240926,133700,24098875,3810,3810,3810,3810,172
|
|
20240926,133600,23443555,3810,3810,3810,3810,0
|
|
20240926,133500,23443555,3810,3810,3810,3810,0
|
|
20240926,133400,23443555,3810,3810,3810,3810,0
|
|
20240926,133300,23443555,3810,3815,3815,3810,65
|
|
20240926,133200,23195725,3815,3815,3815,3815,0
|
|
20240926,133100,23195725,3815,3815,3815,3815,0
|
|
20240926,133000,23195725,3815,3815,3815,3815,0
|
|
20240926,132900,23195725,3815,3815,3815,3815,0
|
|
20240926,132800,23195725,3815,3815,3815,3815,63
|
|
20240926,132700,22955380,3815,3820,3820,3815,132
|
|
20240926,132600,22451715,3825,3825,3825,3825,0
|
|
20240926,132500,22451715,3825,3825,3825,3825,0
|
|
20240926,132400,22451715,3825,3825,3825,3825,0
|
|
20240926,132300,22451715,3825,3825,3825,3825,91
|
|
20240926,132200,22103640,3825,3825,3825,3825,0
|
|
20240926,132100,22103640,3825,3825,3825,3825,0
|
|
20240926,132000,22103640,3825,3825,3825,3825,0
|
|
20240926,131900,22103640,3825,3825,3825,3825,0
|
|
20240926,131800,22103640,3825,3825,3825,3825,177
|
|
20240926,131700,21426615,3825,3825,3825,3825,0
|
|
20240926,131600,21426615,3825,3825,3825,3825,125
|
|
20240926,131500,20948490,3845,3845,3845,3845,0
|
|
20240926,131400,20948490,3845,3845,3845,3845,50
|
|
20240926,131300,20756240,3850,3850,3850,3850,0
|
|
20240926,131200,20756240,3850,3850,3850,3850,0
|
|
20240926,131100,20756240,3850,3850,3850,3850,0
|
|
20240926,131000,20756240,3850,3850,3850,3850,0
|
|
20240926,130900,20756240,3850,3850,3850,3850,0
|
|
20240926,130800,20756240,3850,3850,3850,3850,0
|
|
20240926,130700,20756240,3850,3850,3850,3850,0
|
|
20240926,130600,20756240,3850,3850,3850,3850,0
|
|
20240926,130500,20756240,3850,3850,3850,3850,0
|
|
20240926,130400,20756240,3850,3850,3850,3850,0
|
|
20240926,130300,20756240,3850,3850,3850,3850,0
|
|
20240926,130200,20756240,3850,3850,3850,3850,0
|
|
20240926,130100,20756240,3850,3850,3850,3850,0
|
|
20240926,130000,20756240,3850,3850,3850,3850,0
|
|
20240926,125900,20756240,3850,3845,3850,3845,20
|
|
20240926,125800,20679255,3845,3845,3845,3845,0
|
|
20240926,125700,20679255,3845,3845,3845,3845,200
|
|
20240926,125600,19910255,3845,3845,3845,3845,0
|
|
20240926,125500,19910255,3845,3845,3845,3845,1
|
|
20240926,125400,19906410,3820,3820,3820,3820,0
|
|
20240926,125300,19906410,3820,3820,3820,3820,0
|
|
20240926,125200,19906410,3820,3820,3820,3820,0
|
|
20240926,125100,19906410,3820,3820,3820,3820,0
|
|
20240926,125000,19906410,3820,3820,3820,3820,0
|
|
20240926,124900,19906410,3820,3820,3820,3820,0
|
|
20240926,124800,19906410,3820,3820,3820,3820,0
|
|
20240926,124700,19906410,3820,3820,3820,3820,0
|
|
20240926,124600,19906410,3820,3820,3820,3820,0
|
|
20240926,124500,19906410,3820,3820,3820,3820,3
|
|
20240926,124400,19894950,3820,3820,3820,3820,0
|
|
20240926,124300,19894950,3820,3820,3820,3820,0
|
|
20240926,124200,19894950,3820,3820,3820,3820,0
|
|
20240926,124100,19894950,3820,3820,3820,3820,0
|
|
20240926,124000,19894950,3820,3820,3820,3820,0
|
|
20240926,123900,19894950,3820,3820,3820,3820,0
|
|
20240926,123800,19894950,3820,3820,3820,3820,0
|
|
20240926,123700,19894950,3820,3820,3820,3820,0
|
|
20240926,123600,19894950,3820,3820,3820,3820,0
|
|
20240926,123500,19894950,3820,3820,3820,3820,0
|
|
20240926,123400,19894950,3820,3820,3820,3820,0
|
|
20240926,123300,19894950,3820,3820,3820,3820,0
|
|
20240926,123200,19894950,3820,3820,3820,3820,0
|
|
20240926,123100,19894950,3820,3820,3820,3820,0
|
|
20240926,123000,19894950,3820,3820,3820,3820,0
|
|
20240926,122900,19894950,3820,3820,3820,3820,0
|
|
20240926,122800,19894950,3820,3820,3820,3820,0
|
|
20240926,122700,19894950,3820,3820,3820,3820,0
|
|
20240926,122600,19894950,3820,3820,3820,3820,0
|
|
20240926,122500,19894950,3820,3820,3820,3820,0
|
|
20240926,122400,19894950,3820,3820,3820,3820,0
|
|
20240926,122300,19894950,3820,3820,3820,3820,0
|
|
20240926,122200,19894950,3820,3820,3820,3820,0
|
|
20240926,122100,19894950,3820,3820,3820,3820,0
|
|
20240926,122000,19894950,3820,3820,3820,3820,0
|
|
20240926,121900,19894950,3820,3820,3820,3820,0
|
|
20240926,121800,19894950,3820,3820,3820,3820,0
|
|
20240926,121700,19894950,3820,3820,3820,3820,0
|
|
20240926,121600,19894950,3820,3820,3820,3820,0
|
|
20240926,121500,19894950,3820,3820,3820,3820,0
|
|
20240926,121400,19894950,3820,3820,3820,3820,0
|
|
20240926,121300,19894950,3820,3820,3820,3820,0
|
|
20240926,121200,19894950,3820,3820,3820,3820,0
|
|
20240926,121100,19894950,3820,3820,3820,3820,0
|
|
20240926,121000,19894950,3820,3820,3820,3820,0
|
|
20240926,120900,19894950,3820,3820,3820,3820,0
|
|
20240926,120800,19894950,3820,3820,3820,3820,0
|
|
20240926,120700,19894950,3820,3820,3820,3820,0
|
|
20240926,120600,19894950,3820,3820,3820,3820,0
|
|
20240926,120500,19894950,3820,3820,3820,3820,0
|
|
20240926,120400,19894950,3820,3820,3820,3820,0
|
|
20240926,120300,19894950,3820,3820,3820,3820,0
|
|
20240926,120200,19894950,3820,3820,3820,3820,0
|
|
20240926,120100,19894950,3820,3820,3820,3820,0
|
|
20240926,120000,19894950,3820,3820,3820,3820,0
|
|
20240926,115900,19894950,3820,3820,3820,3820,0
|
|
20240926,115800,19894950,3820,3820,3820,3820,0
|
|
20240926,115700,19894950,3820,3820,3820,3820,0
|
|
20240926,115600,19894950,3820,3820,3820,3820,0
|
|
20240926,115500,19894950,3820,3820,3820,3820,1
|
|
20240926,115400,19891130,3810,3810,3810,3810,0
|
|
20240926,115300,19891130,3810,3810,3810,3810,0
|
|
20240926,115200,19891130,3810,3810,3810,3810,0
|
|
20240926,115100,19891130,3810,3810,3810,3810,0
|
|
20240926,115000,19891130,3810,3810,3810,3810,0
|
|
20240926,114900,19891130,3810,3810,3810,3810,0
|
|
20240926,114800,19891130,3810,3810,3810,3810,0
|
|
20240926,114700,19891130,3810,3810,3810,3810,0
|
|
20240926,114600,19891130,3810,3810,3810,3810,0
|
|
20240926,114500,19891130,3810,3810,3810,3810,0
|
|
20240926,114400,19891130,3810,3810,3810,3810,0
|
|
20240926,114300,19891130,3810,3810,3810,3810,0
|
|
20240926,114200,19891130,3810,3810,3810,3810,0
|
|
20240926,114100,19891130,3810,3810,3810,3810,0
|
|
20240926,114000,19891130,3810,3810,3810,3810,0
|
|
20240926,113900,19891130,3810,3810,3810,3810,0
|
|
20240926,113800,19891130,3810,3810,3810,3810,0
|
|
20240926,113700,19891130,3810,3810,3810,3810,0
|
|
20240926,113600,19891130,3810,3830,3830,3810,398
|
|
20240926,113500,18372645,3845,3845,3845,3845,0
|
|
20240926,113400,18372645,3845,3845,3845,3845,0
|
|
20240926,113300,18372645,3845,3845,3845,3845,0
|
|
20240926,113200,18372645,3845,3845,3845,3845,0
|
|
20240926,113100,18372645,3845,3845,3845,3845,0
|
|
20240926,113000,18372645,3845,3845,3845,3845,0
|
|
20240926,112900,18372645,3845,3845,3845,3845,0
|
|
20240926,112800,18372645,3845,3845,3845,3845,0
|
|
20240926,112700,18372645,3845,3845,3845,3845,0
|
|
20240926,112600,18372645,3845,3845,3845,3845,0
|
|
20240926,112500,18372645,3845,3845,3845,3845,0
|
|
20240926,112400,18372645,3845,3845,3845,3845,0
|
|
20240926,112300,18372645,3845,3845,3845,3845,0
|
|
20240926,112200,18372645,3845,3845,3845,3845,0
|
|
20240926,112100,18372645,3845,3845,3845,3845,0
|
|
20240926,112000,18372645,3845,3845,3845,3845,0
|
|
20240926,111900,18372645,3845,3845,3845,3845,0
|
|
20240926,111800,18372645,3845,3845,3845,3845,0
|
|
20240926,111700,18372645,3845,3845,3845,3845,0
|
|
20240926,111600,18372645,3845,3845,3845,3845,4
|
|
20240926,111500,18357265,3830,3830,3830,3830,2
|
|
20240926,111400,18349605,3830,3830,3830,3830,0
|
|
20240926,111300,18349605,3830,3830,3830,3830,0
|
|
20240926,111200,18349605,3830,3830,3830,3830,1
|
|
20240926,111100,18345775,3825,3825,3825,3825,0
|
|
20240926,111000,18345775,3825,3825,3825,3825,0
|
|
20240926,110900,18345775,3825,3825,3825,3825,0
|
|
20240926,110800,18345775,3825,3825,3825,3825,0
|
|
20240926,110700,18345775,3825,3825,3825,3825,0
|
|
20240926,110600,18345775,3825,3825,3825,3825,0
|
|
20240926,110500,18345775,3825,3825,3825,3825,0
|
|
20240926,110400,18345775,3825,3825,3825,3825,0
|
|
20240926,110300,18345775,3825,3825,3825,3825,0
|
|
20240926,110200,18345775,3825,3825,3825,3825,0
|
|
20240926,110100,18345775,3825,3825,3825,3825,0
|
|
20240926,110000,18345775,3825,3825,3825,3825,0
|
|
20240926,105900,18345775,3825,3825,3825,3825,0
|
|
20240926,105800,18345775,3825,3825,3825,3825,0
|
|
20240926,105700,18345775,3825,3825,3825,3825,713
|
|
20240926,105600,15618550,3825,3825,3825,3825,0
|
|
20240926,105500,15618550,3825,3825,3825,3825,0
|
|
20240926,105400,15618550,3825,3825,3825,3825,0
|
|
20240926,105300,15618550,3825,3825,3825,3825,0
|
|
20240926,105200,15618550,3825,3825,3825,3825,20
|
|
20240926,105100,15542050,3825,3825,3825,3825,0
|
|
20240926,105000,15542050,3825,3825,3825,3825,0
|
|
20240926,104900,15542050,3825,3810,3825,3800,955
|
|
20240926,104800,11897160,3805,3805,3805,3805,13
|
|
20240926,104700,11847695,3780,3780,3780,3780,0
|
|
20240926,104600,11847695,3780,3805,3805,3775,282
|
|
20240926,104500,10777950,3805,3805,3805,3805,0
|
|
20240926,104400,10777950,3805,3805,3805,3805,0
|
|
20240926,104300,10777950,3805,3805,3805,3805,79
|
|
20240926,104200,10477355,3805,3810,3810,3805,408
|
|
20240926,104100,8924110,3805,3805,3805,3805,0
|
|
20240926,104000,8924110,3805,3805,3805,3805,0
|
|
20240926,103900,8924110,3805,3805,3805,3805,0
|
|
20240926,103800,8924110,3805,3805,3805,3805,0
|
|
20240926,103700,8924110,3805,3805,3805,3805,50
|
|
20240926,103600,8733860,3805,3805,3805,3805,30
|
|
20240926,103500,8619710,3815,3805,3815,3805,2
|
|
20240926,103400,8612090,3810,3810,3810,3810,0
|
|
20240926,103300,8612090,3810,3810,3810,3810,53
|
|
20240926,103200,8410160,3810,3810,3810,3810,0
|
|
20240926,103100,8410160,3810,3810,3810,3810,1
|
|
20240926,103000,8406350,3815,3815,3815,3815,0
|
|
20240926,102900,8406350,3815,3815,3815,3815,0
|
|
20240926,102800,8406350,3815,3815,3815,3815,0
|
|
20240926,102700,8406350,3815,3830,3830,3815,158
|
|
20240926,102600,7802900,3830,3830,3830,3830,0
|
|
20240926,102500,7802900,3830,3830,3830,3830,0
|
|
20240926,102400,7802900,3830,3830,3830,3830,1
|
|
20240926,102300,7799070,3835,3835,3835,3835,0
|
|
20240926,102200,7799070,3835,3835,3835,3835,0
|
|
20240926,102100,7799070,3835,3835,3835,3835,0
|
|
20240926,102000,7799070,3835,3835,3835,3835,0
|
|
20240926,101900,7799070,3835,3835,3835,3835,0
|
|
20240926,101800,7799070,3835,3835,3835,3835,32
|
|
20240926,101700,7676350,3840,3840,3840,3840,0
|
|
20240926,101600,7676350,3840,3840,3840,3840,0
|
|
20240926,101500,7676350,3840,3840,3840,3840,0
|
|
20240926,101400,7676350,3840,3840,3840,3840,0
|
|
20240926,101300,7676350,3840,3840,3840,3840,0
|
|
20240926,101200,7676350,3840,3840,3840,3840,0
|
|
20240926,101100,7676350,3840,3840,3840,3840,0
|
|
20240926,101000,7676350,3840,3840,3840,3840,0
|
|
20240926,100900,7676350,3840,3840,3840,3840,0
|
|
20240926,100800,7676350,3840,3840,3840,3840,0
|
|
20240926,100700,7676350,3840,3840,3840,3840,0
|
|
20240926,100600,7676350,3840,3845,3845,3840,9
|
|
20240926,100500,7641785,3845,3845,3845,3845,1
|
|
20240926,100400,7637940,3845,3850,3850,3845,52
|
|
20240926,100300,7437775,3850,3850,3850,3850,0
|
|
20240926,100200,7437775,3850,3850,3850,3850,0
|
|
20240926,100100,7437775,3850,3850,3850,3850,4
|
|
20240926,100000,7422375,3845,3845,3845,3845,0
|
|
20240926,095900,7422375,3845,3845,3845,3845,0
|
|
20240926,095800,7422375,3845,3845,3845,3845,0
|
|
20240926,095700,7422375,3845,3845,3845,3845,0
|
|
20240926,095600,7422375,3845,3845,3845,3845,0
|
|
20240926,095500,7422375,3845,3845,3845,3845,0
|
|
20240926,095400,7422375,3845,3845,3845,3845,0
|
|
20240926,095300,7422375,3845,3845,3845,3845,10
|
|
20240926,095200,7383925,3845,3845,3845,3845,29
|
|
20240926,095100,7272420,3850,3850,3850,3850,111
|
|
20240926,095000,6845070,3850,3850,3850,3850,0
|
|
20240926,094900,6845070,3850,3850,3850,3850,0
|
|
20240926,094800,6845070,3850,3850,3850,3850,0
|
|
20240926,094700,6845070,3850,3850,3850,3850,0
|
|
20240926,094600,6845070,3850,3850,3850,3850,2
|
|
20240926,094500,6837370,3850,3850,3850,3850,0
|
|
20240926,094400,6837370,3850,3850,3850,3850,0
|
|
20240926,094300,6837370,3850,3850,3850,3850,0
|
|
20240926,094200,6837370,3850,3850,3850,3850,0
|
|
20240926,094100,6837370,3850,3850,3850,3850,0
|
|
20240926,094000,6837370,3850,3850,3850,3850,0
|
|
20240926,093900,6837370,3850,3885,3895,3850,890
|
|
20240926,093800,3377320,3885,3885,3885,3885,0
|
|
20240926,093700,3377320,3885,3885,3885,3885,0
|
|
20240926,093600,3377320,3885,3870,3885,3870,200
|
|
20240926,093500,2600895,3875,3865,3875,3865,42
|
|
20240926,093400,2438355,3865,3865,3865,3865,2
|
|
20240926,093300,2430625,3860,3860,3860,3860,2
|
|
20240926,093200,2422905,3865,3865,3865,3865,1
|
|
20240926,093100,2419040,3865,3865,3865,3865,2
|
|
20240926,093000,2411310,3860,3860,3860,3860,0
|
|
20240926,092900,2411310,3860,3860,3860,3860,0
|
|
20240926,092800,2411310,3860,3860,3860,3860,0
|
|
20240926,092700,2411310,3860,3860,3860,3860,0
|
|
20240926,092600,2411310,3860,3860,3860,3860,0
|
|
20240926,092500,2411310,3860,3860,3860,3860,0
|
|
20240926,092400,2411310,3860,3860,3860,3860,0
|
|
20240926,092300,2411310,3860,3860,3860,3860,0
|
|
20240926,092200,2411310,3860,3860,3860,3860,0
|
|
20240926,092100,2411310,3860,3860,3860,3860,0
|
|
20240926,092000,2411310,3860,3860,3860,3860,0
|
|
20240926,091900,2411310,3860,3860,3860,3860,0
|
|
20240926,091800,2411310,3860,3860,3860,3860,0
|
|
20240926,091700,2411310,3860,3860,3860,3860,8
|
|
20240926,091600,2380430,3865,3865,3870,3865,24
|
|
20240926,091500,2287630,3865,3865,3865,3865,0
|
|
20240926,091400,2287630,3865,3865,3865,3865,0
|
|
20240926,091300,2287630,3865,3865,3865,3865,27
|
|
20240926,091200,2183275,3845,3865,3865,3845,14
|
|
20240926,091100,2129300,3870,3870,3870,3870,0
|
|
20240926,091000,2129300,3870,3870,3870,3870,0
|
|
20240926,090900,2129300,3870,3870,3870,3870,66
|
|
20240926,090800,1873880,3870,3870,3870,3870,0
|
|
20240926,090700,1873880,3870,3870,3870,3870,0
|
|
20240926,090600,1873880,3870,3870,3870,3870,0
|
|
20240926,090500,1873880,3870,3860,3870,3860,132
|
|
20240926,090400,1363220,3850,3850,3850,3850,1
|
|
20240926,090300,1359370,3870,3870,3870,3870,69
|
|
20240926,090200,1092340,3850,3855,3855,3850,14
|
|
20240926,090100,1038405,3860,3865,3865,3860,14
|
|
20240926,090000,984330,3870,3875,3885,3870,254
|