676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,201300,19496475,3305,3305,3305,3305,470
|
|
20240913,201200,19496475,3305,3305,3305,3305,0
|
|
20240913,201100,19496475,3305,3305,3305,3305,0
|
|
20240913,201000,19496475,3305,3305,3305,3305,0
|
|
20240913,200900,19496475,3305,3305,3305,3305,0
|
|
20240913,200800,19496475,3305,3305,3305,3305,0
|
|
20240913,200700,19496475,3305,3305,3305,3305,0
|
|
20240913,200600,19496475,3305,3305,3305,3305,0
|
|
20240913,200500,19496475,3305,3305,3305,3305,0
|
|
20240913,200400,19496475,3305,3305,3305,3305,0
|
|
20240913,200300,19496475,3305,3305,3305,3305,0
|
|
20240913,200200,19496475,3305,3305,3305,3305,0
|
|
20240913,200100,19496475,3305,3305,3305,3305,0
|
|
20240913,200000,19496475,3305,3305,3305,3305,0
|
|
20240913,195900,19496475,3305,3305,3305,3305,0
|
|
20240913,195800,19496475,3305,3305,3305,3305,0
|
|
20240913,195700,19496475,3305,3305,3305,3305,0
|
|
20240913,195600,19496475,3305,3305,3305,3305,0
|
|
20240913,195500,19496475,3305,3305,3305,3305,0
|
|
20240913,195400,19496475,3305,3305,3305,3305,0
|
|
20240913,195300,19496475,3305,3305,3305,3305,0
|
|
20240913,195200,19496475,3305,3305,3305,3305,0
|
|
20240913,195100,19496475,3305,3305,3305,3305,0
|
|
20240913,195000,19496475,3305,3305,3305,3305,0
|
|
20240913,194900,19496475,3305,3305,3305,3305,0
|
|
20240913,194800,19496475,3305,3305,3305,3305,0
|
|
20240913,194700,19496475,3305,3305,3305,3305,0
|
|
20240913,194600,19496475,3305,3305,3305,3305,0
|
|
20240913,194500,19496475,3305,3305,3305,3305,0
|
|
20240913,194400,19496475,3305,3305,3305,3305,0
|
|
20240913,194300,19496475,3305,3305,3305,3305,470
|
|
20240913,194200,19496475,3305,3305,3305,3305,0
|
|
20240913,194100,19496475,3305,3305,3305,3305,0
|
|
20240913,194000,19496475,3305,3305,3305,3305,0
|
|
20240913,193900,19496475,3305,3305,3305,3305,0
|
|
20240913,193800,19496475,3305,3305,3305,3305,0
|
|
20240913,193700,19496475,3305,3305,3305,3305,0
|
|
20240913,193600,19496475,3305,3305,3305,3305,0
|
|
20240913,193500,19496475,3305,3305,3305,3305,0
|
|
20240913,193400,19496475,3305,3305,3305,3305,0
|
|
20240913,193300,19496475,3305,3305,3305,3305,0
|
|
20240913,193200,19496475,3305,3305,3305,3305,0
|
|
20240913,193100,19496475,3305,3305,3305,3305,0
|
|
20240913,193000,19496475,3305,3305,3305,3305,0
|
|
20240913,192900,19496475,3305,3305,3305,3305,0
|
|
20240913,192800,19496475,3305,3305,3305,3305,0
|
|
20240913,192700,19496475,3305,3305,3305,3305,0
|
|
20240913,192600,19496475,3305,3305,3305,3305,0
|
|
20240913,192500,19496475,3305,3305,3305,3305,0
|
|
20240913,192400,19496475,3305,3305,3305,3305,0
|
|
20240913,192300,19496475,3305,3305,3305,3305,0
|
|
20240913,192200,19496475,3305,3305,3305,3305,0
|
|
20240913,192100,19496475,3305,3305,3305,3305,0
|
|
20240913,192000,19496475,3305,3305,3305,3305,0
|
|
20240913,191900,19496475,3305,3305,3305,3305,0
|
|
20240913,191800,19496475,3305,3305,3305,3305,0
|
|
20240913,191700,19496475,3305,3305,3305,3305,0
|
|
20240913,191600,19496475,3305,3305,3305,3305,0
|
|
20240913,191500,19496475,3305,3305,3305,3305,0
|
|
20240913,191400,19496475,3305,3305,3305,3305,0
|
|
20240913,191300,19496475,3305,3305,3305,3305,470
|
|
20240913,191200,19496475,3305,3305,3305,3305,0
|
|
20240913,191100,19496475,3305,3305,3305,3305,0
|
|
20240913,191000,19496475,3305,3305,3305,3305,0
|
|
20240913,190900,19496475,3305,3305,3305,3305,0
|
|
20240913,190800,19496475,3305,3305,3305,3305,0
|
|
20240913,190700,19496475,3305,3305,3305,3305,0
|
|
20240913,190600,19496475,3305,3305,3305,3305,0
|
|
20240913,190500,19496475,3305,3305,3305,3305,0
|
|
20240913,190400,19496475,3305,3305,3305,3305,0
|
|
20240913,190300,19496475,3305,3305,3305,3305,0
|
|
20240913,190200,19496475,3305,3305,3305,3305,0
|
|
20240913,190100,19496475,3305,3305,3305,3305,0
|
|
20240913,190000,19496475,3305,3305,3305,3305,0
|
|
20240913,185900,19496475,3305,3305,3305,3305,0
|
|
20240913,185800,19496475,3305,3305,3305,3305,0
|
|
20240913,185700,19496475,3305,3305,3305,3305,0
|
|
20240913,185600,19496475,3305,3305,3305,3305,0
|
|
20240913,185500,19496475,3305,3305,3305,3305,0
|
|
20240913,185400,19496475,3305,3305,3305,3305,0
|
|
20240913,185300,19496475,3305,3305,3305,3305,0
|
|
20240913,185200,19496475,3305,3305,3305,3305,0
|
|
20240913,185100,19496475,3305,3305,3305,3305,0
|
|
20240913,185000,19496475,3305,3305,3305,3305,0
|
|
20240913,184900,19496475,3305,3305,3305,3305,0
|
|
20240913,184800,19496475,3305,3305,3305,3305,0
|
|
20240913,184700,19496475,3305,3305,3305,3305,0
|
|
20240913,184600,19496475,3305,3305,3305,3305,0
|
|
20240913,184500,19496475,3305,3305,3305,3305,0
|
|
20240913,184400,19496475,3305,3305,3305,3305,0
|
|
20240913,184300,19496475,3305,3305,3305,3305,470
|
|
20240913,184200,19496475,3305,3305,3305,3305,0
|
|
20240913,184100,19496475,3305,3305,3305,3305,0
|
|
20240913,184000,19496475,3305,3305,3305,3305,0
|
|
20240913,183900,19496475,3305,3305,3305,3305,0
|
|
20240913,183800,19496475,3305,3305,3305,3305,0
|
|
20240913,183700,19496475,3305,3305,3305,3305,0
|
|
20240913,183600,19496475,3305,3305,3305,3305,0
|
|
20240913,183500,19496475,3305,3305,3305,3305,0
|
|
20240913,183400,19496475,3305,3305,3305,3305,0
|
|
20240913,183300,19496475,3305,3305,3305,3305,0
|
|
20240913,183200,19496475,3305,3305,3305,3305,0
|
|
20240913,183100,19496475,3305,3305,3305,3305,0
|
|
20240913,183000,19496475,3305,3305,3305,3305,0
|
|
20240913,182900,19496475,3305,3305,3305,3305,0
|
|
20240913,182800,19496475,3305,3305,3305,3305,0
|
|
20240913,182700,19496475,3305,3305,3305,3305,0
|
|
20240913,182600,19496475,3305,3305,3305,3305,0
|
|
20240913,182500,19496475,3305,3305,3305,3305,0
|
|
20240913,182400,19496475,3305,3305,3305,3305,0
|
|
20240913,182300,19496475,3305,3305,3305,3305,0
|
|
20240913,182200,19496475,3305,3305,3305,3305,0
|
|
20240913,182100,19496475,3305,3305,3305,3305,0
|
|
20240913,182000,19496475,3305,3305,3305,3305,0
|
|
20240913,181900,19496475,3305,3305,3305,3305,0
|
|
20240913,181800,19496475,3305,3305,3305,3305,0
|
|
20240913,181700,19496475,3305,3305,3305,3305,0
|
|
20240913,181600,19496475,3305,3305,3305,3305,0
|
|
20240913,181500,19496475,3305,3305,3305,3305,0
|
|
20240913,181400,19496475,3305,3305,3305,3305,0
|
|
20240913,181300,19496475,3305,3305,3305,3305,470
|
|
20240913,181200,19496475,3305,3305,3305,3305,0
|
|
20240913,181100,19496475,3305,3305,3305,3305,0
|
|
20240913,181000,19496475,3305,3305,3305,3305,0
|
|
20240913,180900,19496475,3305,3305,3305,3305,0
|
|
20240913,180800,19496475,3305,3305,3305,3305,0
|
|
20240913,180700,19496475,3305,3305,3305,3305,0
|
|
20240913,180600,19496475,3305,3305,3305,3305,0
|
|
20240913,180500,19496475,3305,3305,3305,3305,0
|
|
20240913,180400,19496475,3305,3305,3305,3305,0
|
|
20240913,180300,19496475,3305,3305,3305,3305,0
|
|
20240913,180200,19496475,3305,3305,3305,3305,0
|
|
20240913,180100,19496475,3305,3305,3305,3305,0
|
|
20240913,180000,19496475,3305,3305,3305,3305,0
|
|
20240913,175900,19496475,3305,3305,3305,3305,0
|
|
20240913,175800,19496475,3305,3305,3305,3305,0
|
|
20240913,175700,19496475,3305,3305,3305,3305,0
|
|
20240913,175600,19496475,3305,3305,3305,3305,0
|
|
20240913,175500,19496475,3305,3305,3305,3305,0
|
|
20240913,175400,19496475,3305,3305,3305,3305,0
|
|
20240913,175300,19496475,3305,3305,3305,3305,0
|
|
20240913,175200,19496475,3305,3305,3305,3305,0
|
|
20240913,175100,19496475,3305,3305,3305,3305,0
|
|
20240913,175000,19496475,3305,3305,3305,3305,0
|
|
20240913,174900,19496475,3305,3305,3305,3305,0
|
|
20240913,174800,19496475,3305,3305,3305,3305,0
|
|
20240913,174700,19496475,3305,3305,3305,3305,0
|
|
20240913,174600,19496475,3305,3305,3305,3305,0
|
|
20240913,174500,19496475,3305,3305,3305,3305,0
|
|
20240913,174400,19496475,3305,3305,3305,3305,0
|
|
20240913,174300,19496475,3305,3305,3305,3305,470
|
|
20240913,174200,19496475,3305,3305,3305,3305,0
|
|
20240913,174100,19496475,3305,3305,3305,3305,0
|
|
20240913,174000,19496475,3305,3305,3305,3305,0
|
|
20240913,173900,19496475,3305,3305,3305,3305,0
|
|
20240913,173800,19496475,3305,3305,3305,3305,0
|
|
20240913,173700,19496475,3305,3305,3305,3305,0
|
|
20240913,173600,19496475,3305,3305,3305,3305,0
|
|
20240913,173500,19496475,3305,3305,3305,3305,0
|
|
20240913,173400,19496475,3305,3305,3305,3305,0
|
|
20240913,173300,19496475,3305,3305,3305,3305,0
|
|
20240913,173200,19496475,3305,3305,3305,3305,0
|
|
20240913,173100,19496475,3305,3305,3305,3305,0
|
|
20240913,173000,19496475,3305,3305,3305,3305,0
|
|
20240913,172900,19496475,3305,3305,3305,3305,0
|
|
20240913,172800,19496475,3305,3305,3305,3305,0
|
|
20240913,172700,19496475,3305,3305,3305,3305,0
|
|
20240913,172600,19496475,3305,3305,3305,3305,0
|
|
20240913,172500,19496475,3305,3305,3305,3305,0
|
|
20240913,172400,19496475,3305,3305,3305,3305,0
|
|
20240913,172300,19496475,3305,3305,3305,3305,0
|
|
20240913,172200,19496475,3305,3305,3305,3305,0
|
|
20240913,172100,19496475,3305,3305,3305,3305,0
|
|
20240913,172000,19496475,3305,3305,3305,3305,0
|
|
20240913,171900,19496475,3305,3305,3305,3305,0
|
|
20240913,171800,19496475,3305,3305,3305,3305,0
|
|
20240913,171700,19496475,3305,3305,3305,3305,0
|
|
20240913,171600,19496475,3305,3305,3305,3305,0
|
|
20240913,171500,19496475,3305,3305,3305,3305,0
|
|
20240913,171400,19496475,3305,3305,3305,3305,0
|
|
20240913,171300,19496475,3305,3305,3305,3305,470
|
|
20240913,171200,19496475,3305,3305,3305,3305,0
|
|
20240913,171100,19496475,3305,3305,3305,3305,0
|
|
20240913,171000,19496475,3305,3305,3305,3305,0
|
|
20240913,170900,19496475,3305,3305,3305,3305,0
|
|
20240913,170800,19496475,3305,3305,3305,3305,0
|
|
20240913,170700,19496475,3305,3305,3305,3305,0
|
|
20240913,170600,19496475,3305,3305,3305,3305,0
|
|
20240913,170500,19496475,3305,3305,3305,3305,0
|
|
20240913,170400,19496475,3305,3305,3305,3305,0
|
|
20240913,170300,19496475,3305,3305,3305,3305,0
|
|
20240913,170200,19496475,3305,3305,3305,3305,0
|
|
20240913,170100,19496475,3305,3305,3305,3305,0
|
|
20240913,170000,19496475,3305,3305,3305,3305,0
|
|
20240913,165900,19496475,3305,3305,3305,3305,0
|
|
20240913,165800,19496475,3305,3305,3305,3305,0
|
|
20240913,165700,19496475,3305,3305,3305,3305,0
|
|
20240913,165600,19496475,3305,3305,3305,3305,0
|
|
20240913,165500,19496475,3305,3305,3305,3305,0
|
|
20240913,165400,19496475,3305,3305,3305,3305,0
|
|
20240913,165300,19496475,3305,3305,3305,3305,0
|
|
20240913,165200,19496475,3305,3305,3305,3305,0
|
|
20240913,165100,19496475,3305,3305,3305,3305,0
|
|
20240913,165000,19496475,3305,3305,3305,3305,0
|
|
20240913,164900,19496475,3305,3305,3305,3305,0
|
|
20240913,164800,19496475,3305,3305,3305,3305,0
|
|
20240913,164700,19496475,3305,3305,3305,3305,0
|
|
20240913,164600,19496475,3305,3305,3305,3305,0
|
|
20240913,164500,19496475,3305,3305,3305,3305,0
|
|
20240913,164400,19496475,3305,3305,3305,3305,0
|
|
20240913,164300,19496475,3305,3305,3305,3305,470
|
|
20240913,164200,19496475,3305,3305,3305,3305,0
|
|
20240913,164100,19496475,3305,3305,3305,3305,0
|
|
20240913,164000,19496475,3305,3305,3305,3305,0
|
|
20240913,163900,19496475,3305,3305,3305,3305,0
|
|
20240913,163800,19496475,3305,3305,3305,3305,0
|
|
20240913,163700,19496475,3305,3305,3305,3305,0
|
|
20240913,163600,19496475,3305,3305,3305,3305,0
|
|
20240913,163500,19496475,3305,3305,3305,3305,0
|
|
20240913,163400,19496475,3305,3305,3305,3305,0
|
|
20240913,163300,19496475,3305,3305,3305,3305,0
|
|
20240913,163200,19496475,3305,3305,3305,3305,0
|
|
20240913,163100,19496475,3305,3305,3305,3305,0
|
|
20240913,163000,19496475,3305,3305,3305,3305,0
|
|
20240913,162900,19496475,3305,3305,3305,3305,0
|
|
20240913,162800,19496475,3305,3305,3305,3305,0
|
|
20240913,162700,19496475,3305,3305,3305,3305,0
|
|
20240913,162600,19496475,3305,3305,3305,3305,0
|
|
20240913,162500,19496475,3305,3305,3305,3305,0
|
|
20240913,162400,19496475,3305,3305,3305,3305,0
|
|
20240913,162300,19496475,3305,3305,3305,3305,0
|
|
20240913,162200,19496475,3305,3305,3305,3305,0
|
|
20240913,162100,19496475,3305,3305,3305,3305,0
|
|
20240913,162000,19496475,3305,3305,3305,3305,0
|
|
20240913,161900,19496475,3305,3305,3305,3305,0
|
|
20240913,161800,19496475,3305,3305,3305,3305,0
|
|
20240913,161700,19496475,3305,3305,3305,3305,0
|
|
20240913,161600,19496475,3305,3305,3305,3305,0
|
|
20240913,161500,19496475,3305,3305,3305,3305,0
|
|
20240913,161400,19496475,3305,3305,3305,3305,0
|
|
20240913,161300,19496475,3305,3305,3305,3305,470
|
|
20240913,161200,19496475,3305,3305,3305,3305,0
|
|
20240913,161100,19496475,3305,3305,3305,3305,0
|
|
20240913,161000,19496475,3305,3305,3305,3305,0
|
|
20240913,160900,19496475,3305,3305,3305,3305,0
|
|
20240913,160800,19496475,3305,3305,3305,3305,0
|
|
20240913,160700,19496475,3305,3305,3305,3305,0
|
|
20240913,160600,19496475,3305,3305,3305,3305,0
|
|
20240913,160500,19496475,3305,3305,3305,3305,0
|
|
20240913,160400,19496475,3305,3305,3305,3305,0
|
|
20240913,160300,19496475,3305,3305,3305,3305,0
|
|
20240913,160200,19496475,3305,3305,3305,3305,0
|
|
20240913,160100,19496475,3305,3305,3305,3305,0
|
|
20240913,160000,19496475,3305,3305,3305,3305,0
|
|
20240913,155900,19496475,3305,3305,3305,3305,0
|
|
20240913,155800,19496475,3305,3305,3305,3305,0
|
|
20240913,155700,19496475,3305,3305,3305,3305,0
|
|
20240913,155600,19496475,3305,3305,3305,3305,0
|
|
20240913,155500,19496475,3305,3305,3305,3305,0
|
|
20240913,155400,19496475,3305,3305,3305,3305,0
|
|
20240913,155300,19496475,3305,3305,3305,3305,0
|
|
20240913,155200,19496475,3305,3305,3305,3305,0
|
|
20240913,155100,19496475,3305,3305,3305,3305,0
|
|
20240913,155000,19496475,3305,3305,3305,3305,0
|
|
20240913,154900,19496475,3305,3305,3305,3305,0
|
|
20240913,154800,19496475,3305,3305,3305,3305,0
|
|
20240913,154700,19496475,3305,3305,3305,3305,0
|
|
20240913,154600,19496475,3305,3305,3305,3305,0
|
|
20240913,154500,19496475,3305,3305,3305,3305,0
|
|
20240913,154400,19496475,3305,3305,3305,3305,0
|
|
20240913,154300,19496475,3305,3305,3305,3305,470
|
|
20240913,154200,19496475,3305,3305,3305,3305,0
|
|
20240913,154100,19496475,3305,3305,3305,3305,0
|
|
20240913,154000,19496475,3305,3305,3305,3305,0
|
|
20240913,153900,19496475,3305,3305,3305,3305,0
|
|
20240913,153800,19496475,3305,3305,3305,3305,0
|
|
20240913,153700,19496475,3305,3305,3305,3305,0
|
|
20240913,153600,19496475,3305,3305,3305,3305,0
|
|
20240913,153500,19496475,3305,3305,3305,3305,0
|
|
20240913,153400,19496475,3305,3305,3305,3305,0
|
|
20240913,153300,19496475,3305,3305,3305,3305,0
|
|
20240913,153200,19496475,3305,3305,3305,3305,0
|
|
20240913,153100,19496475,3305,3305,3305,3305,0
|
|
20240913,153000,19496475,3305,3305,3305,3305,470
|
|
20240913,152900,17943125,3295,3295,3295,3295,0
|
|
20240913,152800,17943125,3295,3295,3295,3295,0
|
|
20240913,152700,17943125,3295,3295,3295,3295,0
|
|
20240913,152600,17943125,3295,3295,3295,3295,0
|
|
20240913,152500,17943125,3295,3295,3295,3295,0
|
|
20240913,152400,17943125,3295,3295,3295,3295,0
|
|
20240913,152300,17943125,3295,3295,3295,3295,0
|
|
20240913,152200,17943125,3295,3295,3295,3295,0
|
|
20240913,152100,17943125,3295,3295,3295,3295,0
|
|
20240913,152000,17943125,3295,3295,3295,3295,0
|
|
20240913,151900,17943125,3295,3300,3300,3285,6
|
|
20240913,151800,17923360,3300,3295,3300,3295,548
|
|
20240913,151700,16117690,3295,3295,3295,3295,0
|
|
20240913,151600,16117690,3295,3295,3295,3295,2
|
|
20240913,151500,16111100,3295,3295,3295,3295,0
|
|
20240913,151400,16111100,3295,3295,3295,3295,0
|
|
20240913,151300,16111100,3295,3295,3295,3295,1
|
|
20240913,151200,16107805,3295,3295,3295,3295,0
|
|
20240913,151100,16107805,3295,3295,3295,3295,0
|
|
20240913,151000,16107805,3295,3295,3295,3295,2
|
|
20240913,150900,16101215,3295,3290,3295,3290,306
|
|
20240913,150800,15094470,3290,3290,3290,3290,0
|
|
20240913,150700,15094470,3290,3290,3290,3290,0
|
|
20240913,150600,15094470,3290,3290,3290,3290,1
|
|
20240913,150500,15091180,3290,3290,3290,3290,0
|
|
20240913,150400,15091180,3290,3290,3290,3290,0
|
|
20240913,150300,15091180,3290,3290,3290,3290,1
|
|
20240913,150200,15087890,3290,3290,3290,3290,0
|
|
20240913,150100,15087890,3290,3290,3290,3290,0
|
|
20240913,150000,15087890,3290,3290,3290,3290,1
|
|
20240913,145900,15084600,3290,3290,3290,3290,1
|
|
20240913,145800,15081310,3285,3285,3285,3285,19
|
|
20240913,145700,15018895,3290,3290,3290,3290,1
|
|
20240913,145600,15015605,3290,3290,3290,3290,140
|
|
20240913,145500,14555005,3295,3295,3295,3295,1
|
|
20240913,145400,14551710,3295,3295,3295,3295,2
|
|
20240913,145300,14545120,3295,3295,3295,3295,279
|
|
20240913,145200,13625815,3295,3295,3295,3295,1
|
|
20240913,145100,13622520,3290,3290,3290,3290,154
|
|
20240913,145000,13115860,3290,3290,3290,3290,0
|
|
20240913,144900,13115860,3290,3290,3290,3290,0
|
|
20240913,144800,13115860,3290,3285,3290,3285,152
|
|
20240913,144700,12616060,3285,3285,3285,3285,0
|
|
20240913,144600,12616060,3285,3285,3285,3285,1
|
|
20240913,144500,12612775,3285,3285,3285,3285,1
|
|
20240913,144400,12609490,3285,3285,3285,3285,0
|
|
20240913,144300,12609490,3285,3285,3285,3285,0
|
|
20240913,144200,12609490,3285,3285,3285,3285,1
|
|
20240913,144100,12606205,3285,3285,3285,3285,0
|
|
20240913,144000,12606205,3285,3285,3285,3285,1
|
|
20240913,143900,12602920,3285,3285,3285,3285,0
|
|
20240913,143800,12602920,3285,3285,3285,3285,0
|
|
20240913,143700,12602920,3285,3285,3285,3285,11
|
|
20240913,143600,12566785,3285,3285,3285,3285,2
|
|
20240913,143500,12560215,3285,3285,3285,3285,37
|
|
20240913,143400,12438670,3290,3290,3290,3290,0
|
|
20240913,143300,12438670,3290,3290,3290,3290,1
|
|
20240913,143200,12435380,3290,3290,3290,3290,12
|
|
20240913,143100,12395900,3290,3285,3290,3285,8
|
|
20240913,143000,12369615,3290,3290,3290,3290,0
|
|
20240913,142900,12369615,3290,3290,3290,3290,0
|
|
20240913,142800,12369615,3290,3290,3290,3290,0
|
|
20240913,142700,12369615,3290,3290,3290,3290,0
|
|
20240913,142600,12369615,3290,3290,3290,3290,0
|
|
20240913,142500,12369615,3290,3290,3290,3290,0
|
|
20240913,142400,12369615,3290,3285,3290,3285,8
|
|
20240913,142300,12343325,3285,3285,3285,3285,0
|
|
20240913,142200,12343325,3285,3285,3285,3285,5
|
|
20240913,142100,12326900,3285,3285,3285,3285,0
|
|
20240913,142000,12326900,3285,3285,3285,3285,122
|
|
20240913,141900,11926130,3285,3285,3285,3285,0
|
|
20240913,141800,11926130,3285,3285,3285,3285,0
|
|
20240913,141700,11926130,3285,3285,3285,3285,0
|
|
20240913,141600,11926130,3285,3285,3285,3285,0
|
|
20240913,141500,11926130,3285,3285,3285,3285,0
|
|
20240913,141400,11926130,3285,3285,3285,3285,0
|
|
20240913,141300,11926130,3285,3285,3285,3285,0
|
|
20240913,141200,11926130,3285,3285,3285,3285,0
|
|
20240913,141100,11926130,3285,3285,3285,3285,1
|
|
20240913,141000,11922845,3285,3285,3285,3285,0
|
|
20240913,140900,11922845,3285,3285,3285,3285,0
|
|
20240913,140800,11922845,3285,3285,3285,3285,0
|
|
20240913,140700,11922845,3285,3285,3285,3285,0
|
|
20240913,140600,11922845,3285,3285,3285,3285,0
|
|
20240913,140500,11922845,3285,3285,3285,3285,0
|
|
20240913,140400,11922845,3285,3285,3285,3285,0
|
|
20240913,140300,11922845,3285,3285,3285,3285,0
|
|
20240913,140200,11922845,3285,3285,3285,3285,0
|
|
20240913,140100,11922845,3285,3285,3285,3285,0
|
|
20240913,140000,11922845,3285,3285,3285,3285,1
|
|
20240913,135900,11919560,3285,3285,3285,3285,2
|
|
20240913,135800,11912990,3275,3275,3275,3275,248
|
|
20240913,135700,11100790,3275,3275,3275,3275,0
|
|
20240913,135600,11100790,3275,3275,3275,3275,0
|
|
20240913,135500,11100790,3275,3275,3275,3275,0
|
|
20240913,135400,11100790,3275,3275,3275,3275,0
|
|
20240913,135300,11100790,3275,3275,3275,3275,1
|
|
20240913,135200,11097515,3275,3275,3275,3275,0
|
|
20240913,135100,11097515,3275,3275,3275,3275,0
|
|
20240913,135000,11097515,3275,3275,3275,3275,0
|
|
20240913,134900,11097515,3275,3275,3275,3275,0
|
|
20240913,134800,11097515,3275,3275,3275,3275,55
|
|
20240913,134700,10917390,3275,3275,3275,3275,0
|
|
20240913,134600,10917390,3275,3275,3275,3275,0
|
|
20240913,134500,10917390,3275,3275,3275,3275,1
|
|
20240913,134400,10914115,3275,3275,3275,3275,1
|
|
20240913,134300,10910840,3275,3275,3275,3275,110
|
|
20240913,134200,10550590,3275,3275,3275,3275,0
|
|
20240913,134100,10550590,3275,3275,3275,3275,1
|
|
20240913,134000,10547315,3275,3275,3275,3275,0
|
|
20240913,133900,10547315,3275,3275,3275,3275,51
|
|
20240913,133800,10380290,3270,3280,3280,3270,826
|
|
20240913,133700,7674245,3280,3280,3280,3280,0
|
|
20240913,133600,7674245,3280,3280,3280,3280,1
|
|
20240913,133500,7670965,3280,3280,3280,3280,0
|
|
20240913,133400,7670965,3280,3280,3280,3280,0
|
|
20240913,133300,7670965,3280,3280,3280,3280,0
|
|
20240913,133200,7670965,3280,3280,3280,3280,0
|
|
20240913,133100,7670965,3280,3280,3280,3280,0
|
|
20240913,133000,7670965,3280,3280,3280,3280,0
|
|
20240913,132900,7670965,3280,3280,3280,3280,1
|
|
20240913,132800,7667685,3280,3280,3280,3280,0
|
|
20240913,132700,7667685,3280,3280,3280,3280,0
|
|
20240913,132600,7667685,3280,3280,3280,3280,0
|
|
20240913,132500,7667685,3280,3280,3280,3280,0
|
|
20240913,132400,7667685,3280,3280,3280,3280,0
|
|
20240913,132300,7667685,3280,3280,3280,3280,0
|
|
20240913,132200,7667685,3280,3280,3280,3280,0
|
|
20240913,132100,7667685,3280,3280,3280,3280,0
|
|
20240913,132000,7667685,3280,3280,3280,3280,0
|
|
20240913,131900,7667685,3280,3280,3280,3280,0
|
|
20240913,131800,7667685,3280,3280,3280,3280,0
|
|
20240913,131700,7667685,3280,3280,3280,3280,0
|
|
20240913,131600,7667685,3280,3280,3280,3280,0
|
|
20240913,131500,7667685,3280,3280,3280,3280,0
|
|
20240913,131400,7667685,3280,3280,3280,3280,0
|
|
20240913,131300,7667685,3280,3280,3280,3280,0
|
|
20240913,131200,7667685,3280,3280,3280,3280,0
|
|
20240913,131100,7667685,3280,3280,3280,3280,0
|
|
20240913,131000,7667685,3280,3280,3280,3280,0
|
|
20240913,130900,7667685,3280,3280,3280,3280,0
|
|
20240913,130800,7667685,3280,3280,3280,3280,0
|
|
20240913,130700,7667685,3280,3280,3280,3280,0
|
|
20240913,130600,7667685,3280,3275,3280,3275,11
|
|
20240913,130500,7631655,3275,3280,3280,3275,22
|
|
20240913,130400,7559505,3280,3280,3280,3280,0
|
|
20240913,130300,7559505,3280,3280,3280,3280,0
|
|
20240913,130200,7559505,3280,3280,3280,3280,0
|
|
20240913,130100,7559505,3280,3280,3280,3280,0
|
|
20240913,130000,7559505,3280,3280,3280,3280,0
|
|
20240913,125900,7559505,3280,3280,3280,3280,0
|
|
20240913,125800,7559505,3280,3280,3280,3280,0
|
|
20240913,125700,7559505,3280,3280,3280,3280,0
|
|
20240913,125600,7559505,3280,3280,3280,3280,0
|
|
20240913,125500,7559505,3280,3280,3280,3280,0
|
|
20240913,125400,7559505,3280,3280,3280,3280,0
|
|
20240913,125300,7559505,3280,3280,3280,3280,0
|
|
20240913,125200,7559505,3280,3280,3280,3280,0
|
|
20240913,125100,7559505,3280,3280,3280,3280,0
|
|
20240913,125000,7559505,3280,3280,3280,3280,0
|
|
20240913,124900,7559505,3280,3280,3280,3280,0
|
|
20240913,124800,7559505,3280,3280,3280,3280,0
|
|
20240913,124700,7559505,3280,3280,3280,3280,0
|
|
20240913,124600,7559505,3280,3280,3280,3280,0
|
|
20240913,124500,7559505,3280,3280,3280,3280,0
|
|
20240913,124400,7559505,3280,3280,3280,3280,0
|
|
20240913,124300,7559505,3280,3280,3280,3280,0
|
|
20240913,124200,7559505,3280,3280,3280,3280,0
|
|
20240913,124100,7559505,3280,3280,3280,3280,2
|
|
20240913,124000,7552945,3280,3280,3280,3280,0
|
|
20240913,123900,7552945,3280,3280,3280,3280,0
|
|
20240913,123800,7552945,3280,3280,3280,3280,0
|
|
20240913,123700,7552945,3280,3280,3280,3280,0
|
|
20240913,123600,7552945,3280,3280,3280,3280,0
|
|
20240913,123500,7552945,3280,3280,3280,3280,1
|
|
20240913,123400,7549665,3280,3280,3280,3280,0
|
|
20240913,123300,7549665,3280,3280,3280,3280,0
|
|
20240913,123200,7549665,3280,3280,3280,3280,0
|
|
20240913,123100,7549665,3280,3280,3280,3280,0
|
|
20240913,123000,7549665,3280,3280,3280,3280,0
|
|
20240913,122900,7549665,3280,3280,3280,3280,0
|
|
20240913,122800,7549665,3280,3280,3280,3280,0
|
|
20240913,122700,7549665,3280,3280,3280,3280,0
|
|
20240913,122600,7549665,3280,3280,3280,3280,0
|
|
20240913,122500,7549665,3280,3280,3280,3280,0
|
|
20240913,122400,7549665,3280,3280,3280,3280,0
|
|
20240913,122300,7549665,3280,3280,3280,3280,0
|
|
20240913,122200,7549665,3280,3280,3280,3280,0
|
|
20240913,122100,7549665,3280,3280,3280,3280,1
|
|
20240913,122000,7546385,3275,3275,3275,3275,7
|
|
20240913,121900,7523460,3280,3280,3280,3280,0
|
|
20240913,121800,7523460,3280,3280,3280,3280,0
|
|
20240913,121700,7523460,3280,3280,3280,3280,0
|
|
20240913,121600,7523460,3280,3280,3280,3280,0
|
|
20240913,121500,7523460,3280,3280,3280,3280,0
|
|
20240913,121400,7523460,3280,3280,3280,3280,0
|
|
20240913,121300,7523460,3280,3280,3280,3280,0
|
|
20240913,121200,7523460,3280,3280,3280,3280,0
|
|
20240913,121100,7523460,3280,3280,3280,3280,0
|
|
20240913,121000,7523460,3280,3280,3280,3280,0
|
|
20240913,120900,7523460,3280,3280,3280,3280,0
|
|
20240913,120800,7523460,3280,3280,3280,3280,0
|
|
20240913,120700,7523460,3280,3280,3280,3280,0
|
|
20240913,120600,7523460,3280,3280,3280,3280,0
|
|
20240913,120500,7523460,3280,3280,3280,3280,0
|
|
20240913,120400,7523460,3280,3280,3280,3280,1
|
|
20240913,120300,7520180,3265,3270,3270,3265,500
|
|
20240913,120200,5886920,3275,3275,3275,3275,1
|
|
20240913,120100,5883645,3270,3270,3270,3270,0
|
|
20240913,120000,5883645,3270,3270,3270,3270,0
|
|
20240913,115900,5883645,3270,3270,3270,3270,0
|
|
20240913,115800,5883645,3270,3275,3275,3270,31
|
|
20240913,115700,5782125,3275,3275,3275,3275,0
|
|
20240913,115600,5782125,3275,3275,3275,3275,0
|
|
20240913,115500,5782125,3275,3275,3275,3275,3
|
|
20240913,115400,5772300,3275,3275,3275,3275,0
|
|
20240913,115300,5772300,3275,3275,3275,3275,5
|
|
20240913,115200,5755925,3275,3275,3275,3275,0
|
|
20240913,115100,5755925,3275,3275,3275,3275,0
|
|
20240913,115000,5755925,3275,3275,3275,3275,0
|
|
20240913,114900,5755925,3275,3275,3275,3275,0
|
|
20240913,114800,5755925,3275,3275,3275,3275,25
|
|
20240913,114700,5674050,3275,3275,3275,3275,0
|
|
20240913,114600,5674050,3275,3275,3275,3275,0
|
|
20240913,114500,5674050,3275,3275,3275,3275,0
|
|
20240913,114400,5674050,3275,3275,3275,3275,0
|
|
20240913,114300,5674050,3275,3270,3275,3270,101
|
|
20240913,114200,5343775,3280,3280,3280,3280,0
|
|
20240913,114100,5343775,3280,3280,3280,3280,0
|
|
20240913,114000,5343775,3280,3280,3280,3280,0
|
|
20240913,113900,5343775,3280,3280,3280,3280,0
|
|
20240913,113800,5343775,3280,3280,3280,3280,0
|
|
20240913,113700,5343775,3280,3280,3280,3280,0
|
|
20240913,113600,5343775,3280,3280,3280,3280,0
|
|
20240913,113500,5343775,3280,3280,3280,3280,0
|
|
20240913,113400,5343775,3280,3280,3280,3280,0
|
|
20240913,113300,5343775,3280,3280,3280,3280,0
|
|
20240913,113200,5343775,3280,3280,3280,3280,0
|
|
20240913,113100,5343775,3280,3280,3280,3280,0
|
|
20240913,113000,5343775,3280,3280,3280,3280,0
|
|
20240913,112900,5343775,3280,3280,3280,3270,494
|
|
20240913,112800,3726000,3280,3280,3280,3280,0
|
|
20240913,112700,3726000,3280,3280,3280,3280,1
|
|
20240913,112600,3722720,3280,3280,3280,3280,0
|
|
20240913,112500,3722720,3280,3280,3280,3280,0
|
|
20240913,112400,3722720,3280,3280,3280,3280,9
|
|
20240913,112300,3693200,3280,3280,3280,3280,0
|
|
20240913,112200,3693200,3280,3280,3280,3280,0
|
|
20240913,112100,3693200,3280,3280,3280,3280,1
|
|
20240913,112000,3689920,3280,3280,3280,3280,0
|
|
20240913,111900,3689920,3280,3280,3280,3280,0
|
|
20240913,111800,3689920,3280,3280,3280,3280,0
|
|
20240913,111700,3689920,3280,3280,3280,3280,0
|
|
20240913,111600,3689920,3280,3280,3280,3280,2
|
|
20240913,111500,3683360,3280,3280,3280,3280,0
|
|
20240913,111400,3683360,3280,3280,3280,3280,0
|
|
20240913,111300,3683360,3280,3280,3280,3280,0
|
|
20240913,111200,3683360,3280,3280,3280,3280,0
|
|
20240913,111100,3683360,3280,3280,3280,3280,0
|
|
20240913,111000,3683360,3280,3280,3280,3280,0
|
|
20240913,110900,3683360,3280,3280,3280,3280,1
|
|
20240913,110800,3680080,3280,3280,3280,3280,0
|
|
20240913,110700,3680080,3280,3280,3280,3280,0
|
|
20240913,110600,3680080,3280,3280,3280,3280,1
|
|
20240913,110500,3676800,3275,3275,3275,3275,117
|
|
20240913,110400,3293625,3280,3280,3280,3280,0
|
|
20240913,110300,3293625,3280,3280,3280,3280,0
|
|
20240913,110200,3293625,3280,3280,3280,3280,0
|
|
20240913,110100,3293625,3280,3280,3280,3280,0
|
|
20240913,110000,3293625,3280,3280,3280,3280,0
|
|
20240913,105900,3293625,3280,3280,3280,3280,0
|
|
20240913,105800,3293625,3280,3280,3280,3280,1
|
|
20240913,105700,3290345,3280,3280,3280,3280,0
|
|
20240913,105600,3290345,3280,3280,3280,3280,0
|
|
20240913,105500,3290345,3280,3280,3280,3280,0
|
|
20240913,105400,3290345,3280,3280,3280,3280,0
|
|
20240913,105300,3290345,3280,3280,3280,3280,0
|
|
20240913,105200,3290345,3280,3280,3280,3280,0
|
|
20240913,105100,3290345,3280,3280,3280,3280,0
|
|
20240913,105000,3290345,3280,3280,3280,3280,0
|
|
20240913,104900,3290345,3280,3280,3280,3280,0
|
|
20240913,104800,3290345,3280,3280,3280,3280,0
|
|
20240913,104700,3290345,3280,3280,3280,3280,0
|
|
20240913,104600,3290345,3280,3280,3280,3280,0
|
|
20240913,104500,3290345,3280,3280,3280,3280,4
|
|
20240913,104400,3277225,3285,3285,3285,3285,0
|
|
20240913,104300,3277225,3285,3285,3285,3285,0
|
|
20240913,104200,3277225,3285,3285,3285,3285,20
|
|
20240913,104100,3211525,3285,3285,3285,3285,0
|
|
20240913,104000,3211525,3285,3285,3285,3285,0
|
|
20240913,103900,3211525,3285,3285,3285,3285,0
|
|
20240913,103800,3211525,3285,3285,3285,3285,0
|
|
20240913,103700,3211525,3285,3285,3285,3285,0
|
|
20240913,103600,3211525,3285,3285,3285,3285,0
|
|
20240913,103500,3211525,3285,3285,3285,3285,0
|
|
20240913,103400,3211525,3285,3285,3285,3285,0
|
|
20240913,103300,3211525,3285,3285,3285,3285,0
|
|
20240913,103200,3211525,3285,3285,3285,3285,0
|
|
20240913,103100,3211525,3285,3285,3285,3285,0
|
|
20240913,103000,3211525,3285,3285,3285,3285,0
|
|
20240913,102900,3211525,3285,3285,3285,3285,0
|
|
20240913,102800,3211525,3285,3285,3285,3285,0
|
|
20240913,102700,3211525,3285,3285,3285,3285,12
|
|
20240913,102600,3172105,3285,3285,3285,3285,0
|
|
20240913,102500,3172105,3285,3285,3285,3285,0
|
|
20240913,102400,3172105,3285,3285,3285,3285,0
|
|
20240913,102300,3172105,3285,3285,3285,3285,1
|
|
20240913,102200,3168820,3275,3280,3280,3275,12
|
|
20240913,102100,3129465,3285,3285,3285,3285,10
|
|
20240913,102000,3096615,3285,3285,3285,3285,1
|
|
20240913,101900,3093330,3285,3285,3285,3285,0
|
|
20240913,101800,3093330,3285,3285,3285,3285,4
|
|
20240913,101700,3080190,3285,3285,3285,3285,0
|
|
20240913,101600,3080190,3285,3285,3285,3285,0
|
|
20240913,101500,3080190,3285,3285,3285,3285,0
|
|
20240913,101400,3080190,3285,3285,3285,3285,1
|
|
20240913,101300,3076905,3275,3275,3275,3275,0
|
|
20240913,101200,3076905,3275,3275,3275,3275,0
|
|
20240913,101100,3076905,3275,3275,3275,3275,0
|
|
20240913,101000,3076905,3275,3275,3275,3275,0
|
|
20240913,100900,3076905,3275,3275,3275,3275,0
|
|
20240913,100800,3076905,3275,3275,3275,3275,4
|
|
20240913,100700,3063805,3285,3285,3285,3285,0
|
|
20240913,100600,3063805,3285,3285,3285,3285,0
|
|
20240913,100500,3063805,3285,3285,3285,3285,0
|
|
20240913,100400,3063805,3285,3285,3285,3285,0
|
|
20240913,100300,3063805,3285,3285,3285,3285,0
|
|
20240913,100200,3063805,3285,3285,3285,3285,1
|
|
20240913,100100,3060520,3285,3285,3285,3285,0
|
|
20240913,100000,3060520,3285,3285,3285,3285,0
|
|
20240913,095900,3060520,3285,3285,3285,3285,0
|
|
20240913,095800,3060520,3285,3285,3285,3285,0
|
|
20240913,095700,3060520,3285,3285,3285,3285,0
|
|
20240913,095600,3060520,3285,3285,3285,3285,0
|
|
20240913,095500,3060520,3285,3285,3285,3285,0
|
|
20240913,095400,3060520,3285,3285,3285,3285,0
|
|
20240913,095300,3060520,3285,3285,3285,3285,0
|
|
20240913,095200,3060520,3285,3285,3285,3285,0
|
|
20240913,095100,3060520,3285,3285,3285,3285,0
|
|
20240913,095000,3060520,3285,3285,3285,3285,0
|
|
20240913,094900,3060520,3285,3285,3285,3285,0
|
|
20240913,094800,3060520,3285,3285,3285,3285,0
|
|
20240913,094700,3060520,3285,3285,3285,3285,0
|
|
20240913,094600,3060520,3285,3285,3285,3285,0
|
|
20240913,094500,3060520,3285,3285,3285,3285,0
|
|
20240913,094400,3060520,3285,3285,3285,3285,0
|
|
20240913,094300,3060520,3285,3285,3285,3285,0
|
|
20240913,094200,3060520,3285,3285,3285,3285,0
|
|
20240913,094100,3060520,3285,3285,3285,3285,0
|
|
20240913,094000,3060520,3285,3285,3285,3285,0
|
|
20240913,093900,3060520,3285,3285,3285,3285,7
|
|
20240913,093800,3037525,3285,3285,3285,3285,0
|
|
20240913,093700,3037525,3285,3285,3285,3285,9
|
|
20240913,093600,3007960,3285,3285,3285,3285,0
|
|
20240913,093500,3007960,3285,3285,3285,3285,0
|
|
20240913,093400,3007960,3285,3285,3285,3285,0
|
|
20240913,093300,3007960,3285,3285,3285,3285,11
|
|
20240913,093200,2971825,3270,3270,3270,3270,0
|
|
20240913,093100,2971825,3270,3270,3270,3270,1
|
|
20240913,093000,2968555,3285,3285,3285,3285,0
|
|
20240913,092900,2968555,3285,3285,3285,3285,0
|
|
20240913,092800,2968555,3285,3285,3285,3285,0
|
|
20240913,092700,2968555,3285,3285,3285,3285,10
|
|
20240913,092600,2935705,3285,3285,3285,3285,0
|
|
20240913,092500,2935705,3285,3285,3285,3285,1
|
|
20240913,092400,2932420,3270,3270,3270,3270,0
|
|
20240913,092300,2932420,3270,3270,3270,3270,1
|
|
20240913,092200,2929150,3295,3295,3295,3295,0
|
|
20240913,092100,2929150,3295,3295,3295,3295,0
|
|
20240913,092000,2929150,3295,3295,3295,3295,0
|
|
20240913,091900,2929150,3295,3295,3295,3295,0
|
|
20240913,091800,2929150,3295,3295,3295,3295,0
|
|
20240913,091700,2929150,3295,3275,3295,3275,13
|
|
20240913,091600,2886555,3275,3275,3275,3275,0
|
|
20240913,091500,2886555,3275,3275,3275,3275,73
|
|
20240913,091400,2647480,3275,3275,3275,3275,15
|
|
20240913,091300,2598355,3275,3295,3295,3275,3
|
|
20240913,091200,2588505,3260,3260,3260,3260,0
|
|
20240913,091100,2588505,3260,3285,3285,3260,100
|
|
20240913,091000,2262060,3295,3295,3295,3295,0
|
|
20240913,090900,2262060,3295,3290,3295,3290,101
|
|
20240913,090800,1929765,3290,3290,3290,3290,0
|
|
20240913,090700,1929765,3290,3290,3290,3290,11
|
|
20240913,090600,1893575,3290,3290,3290,3290,0
|
|
20240913,090500,1893575,3290,3290,3290,3290,0
|
|
20240913,090400,1893575,3290,3290,3290,3290,0
|
|
20240913,090300,1893575,3290,3290,3290,3290,0
|
|
20240913,090200,1893575,3290,3290,3290,3290,31
|
|
20240913,090100,1791585,3290,3275,3290,3275,515
|
|
20240913,090000,101530,3275,3275,3280,3275,31
|