650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194700,155086890,4660,4660,4660,4660,515
|
|
20240909,194600,155086890,4660,4660,4660,4660,0
|
|
20240909,194500,155086890,4660,4660,4660,4660,0
|
|
20240909,194400,155086890,4660,4660,4660,4660,0
|
|
20240909,194300,155086890,4660,4660,4660,4660,0
|
|
20240909,194200,155086890,4660,4660,4660,4660,0
|
|
20240909,194100,155086890,4660,4660,4660,4660,0
|
|
20240909,194000,155086890,4660,4660,4660,4660,0
|
|
20240909,193900,155086890,4660,4660,4660,4660,0
|
|
20240909,193800,155086890,4660,4660,4660,4660,0
|
|
20240909,193700,155086890,4660,4660,4660,4660,0
|
|
20240909,193600,155086890,4660,4660,4660,4660,0
|
|
20240909,193500,155086890,4660,4660,4660,4660,0
|
|
20240909,193400,155086890,4660,4660,4660,4660,0
|
|
20240909,193300,155086890,4660,4660,4660,4660,0
|
|
20240909,193200,155086890,4660,4660,4660,4660,0
|
|
20240909,193100,155086890,4660,4660,4660,4660,0
|
|
20240909,193000,155086890,4660,4660,4660,4660,0
|
|
20240909,192900,155086890,4660,4660,4660,4660,0
|
|
20240909,192800,155086890,4660,4660,4660,4660,0
|
|
20240909,192700,155086890,4660,4660,4660,4660,0
|
|
20240909,192600,155086890,4660,4660,4660,4660,0
|
|
20240909,192500,155086890,4660,4660,4660,4660,0
|
|
20240909,192400,155086890,4660,4660,4660,4660,0
|
|
20240909,192300,155086890,4660,4660,4660,4660,0
|
|
20240909,192200,155086890,4660,4660,4660,4660,0
|
|
20240909,192100,155086890,4660,4660,4660,4660,0
|
|
20240909,192000,155086890,4660,4660,4660,4660,0
|
|
20240909,191900,155086890,4660,4660,4660,4660,0
|
|
20240909,191800,155086890,4660,4660,4660,4660,0
|
|
20240909,191700,155086890,4660,4660,4660,4660,515
|
|
20240909,191600,155086890,4660,4660,4660,4660,0
|
|
20240909,191500,155086890,4660,4660,4660,4660,0
|
|
20240909,191400,155086890,4660,4660,4660,4660,0
|
|
20240909,191300,155086890,4660,4660,4660,4660,0
|
|
20240909,191200,155086890,4660,4660,4660,4660,0
|
|
20240909,191100,155086890,4660,4660,4660,4660,0
|
|
20240909,191000,155086890,4660,4660,4660,4660,0
|
|
20240909,190900,155086890,4660,4660,4660,4660,0
|
|
20240909,190800,155086890,4660,4660,4660,4660,0
|
|
20240909,190700,155086890,4660,4660,4660,4660,0
|
|
20240909,190600,155086890,4660,4660,4660,4660,0
|
|
20240909,190500,155086890,4660,4660,4660,4660,0
|
|
20240909,190400,155086890,4660,4660,4660,4660,0
|
|
20240909,190300,155086890,4660,4660,4660,4660,0
|
|
20240909,190200,155086890,4660,4660,4660,4660,0
|
|
20240909,190100,155086890,4660,4660,4660,4660,0
|
|
20240909,190000,155086890,4660,4660,4660,4660,0
|
|
20240909,185900,155086890,4660,4660,4660,4660,0
|
|
20240909,185800,155086890,4660,4660,4660,4660,0
|
|
20240909,185700,155086890,4660,4660,4660,4660,0
|
|
20240909,185600,155086890,4660,4660,4660,4660,0
|
|
20240909,185500,155086890,4660,4660,4660,4660,0
|
|
20240909,185400,155086890,4660,4660,4660,4660,0
|
|
20240909,185300,155086890,4660,4660,4660,4660,0
|
|
20240909,185200,155086890,4660,4660,4660,4660,0
|
|
20240909,185100,155086890,4660,4660,4660,4660,0
|
|
20240909,185000,155086890,4660,4660,4660,4660,0
|
|
20240909,184900,155086890,4660,4660,4660,4660,0
|
|
20240909,184800,155086890,4660,4660,4660,4660,0
|
|
20240909,184700,155086890,4660,4660,4660,4660,515
|
|
20240909,184600,155086890,4660,4660,4660,4660,0
|
|
20240909,184500,155086890,4660,4660,4660,4660,0
|
|
20240909,184400,155086890,4660,4660,4660,4660,0
|
|
20240909,184300,155086890,4660,4660,4660,4660,0
|
|
20240909,184200,155086890,4660,4660,4660,4660,0
|
|
20240909,184100,155086890,4660,4660,4660,4660,0
|
|
20240909,184000,155086890,4660,4660,4660,4660,0
|
|
20240909,183900,155086890,4660,4660,4660,4660,0
|
|
20240909,183800,155086890,4660,4660,4660,4660,0
|
|
20240909,183700,155086890,4660,4660,4660,4660,0
|
|
20240909,183600,155086890,4660,4660,4660,4660,0
|
|
20240909,183500,155086890,4660,4660,4660,4660,0
|
|
20240909,183400,155086890,4660,4660,4660,4660,0
|
|
20240909,183300,155086890,4660,4660,4660,4660,0
|
|
20240909,183200,155086890,4660,4660,4660,4660,0
|
|
20240909,183100,155086890,4660,4660,4660,4660,0
|
|
20240909,183000,155086890,4660,4660,4660,4660,0
|
|
20240909,182900,155086890,4660,4660,4660,4660,0
|
|
20240909,182800,155086890,4660,4660,4660,4660,0
|
|
20240909,182700,155086890,4660,4660,4660,4660,0
|
|
20240909,182600,155086890,4660,4660,4660,4660,0
|
|
20240909,182500,155086890,4660,4660,4660,4660,0
|
|
20240909,182400,155086890,4660,4660,4660,4660,0
|
|
20240909,182300,155086890,4660,4660,4660,4660,0
|
|
20240909,182200,155086890,4660,4660,4660,4660,0
|
|
20240909,182100,155086890,4660,4660,4660,4660,0
|
|
20240909,182000,155086890,4660,4660,4660,4660,0
|
|
20240909,181900,155086890,4660,4660,4660,4660,0
|
|
20240909,181800,155086890,4660,4660,4660,4660,0
|
|
20240909,181700,155086890,4660,4660,4660,4660,515
|
|
20240909,181600,155086890,4660,4660,4660,4660,0
|
|
20240909,181500,155086890,4660,4660,4660,4660,0
|
|
20240909,181400,155086890,4660,4660,4660,4660,0
|
|
20240909,181300,155086890,4660,4660,4660,4660,0
|
|
20240909,181200,155086890,4660,4660,4660,4660,0
|
|
20240909,181100,155086890,4660,4660,4660,4660,0
|
|
20240909,181000,155086890,4660,4660,4660,4660,0
|
|
20240909,180900,155086890,4660,4660,4660,4660,0
|
|
20240909,180800,155086890,4660,4660,4660,4660,0
|
|
20240909,180700,155086890,4660,4660,4660,4660,0
|
|
20240909,180600,155086890,4660,4660,4660,4660,0
|
|
20240909,180500,155086890,4660,4660,4660,4660,0
|
|
20240909,180400,155086890,4660,4660,4660,4660,0
|
|
20240909,180300,155086890,4660,4660,4660,4660,0
|
|
20240909,180200,155086890,4660,4660,4660,4660,0
|
|
20240909,180100,155086890,4660,4660,4660,4660,0
|
|
20240909,180000,155086890,4660,4660,4660,4660,0
|
|
20240909,175900,155086890,4660,4660,4660,4660,0
|
|
20240909,175800,155086890,4660,4660,4660,4660,0
|
|
20240909,175700,155086890,4660,4660,4660,4660,0
|
|
20240909,175600,155086890,4660,4660,4660,4660,0
|
|
20240909,175500,155086890,4660,4660,4660,4660,0
|
|
20240909,175400,155086890,4660,4660,4660,4660,0
|
|
20240909,175300,155086890,4660,4660,4660,4660,0
|
|
20240909,175200,155086890,4660,4660,4660,4660,0
|
|
20240909,175100,155086890,4660,4660,4660,4660,0
|
|
20240909,175000,155086890,4660,4660,4660,4660,0
|
|
20240909,174900,155086890,4660,4660,4660,4660,0
|
|
20240909,174800,155086890,4660,4660,4660,4660,0
|
|
20240909,174700,155086890,4660,4660,4660,4660,515
|
|
20240909,174600,155086890,4660,4660,4660,4660,0
|
|
20240909,174500,155086890,4660,4660,4660,4660,0
|
|
20240909,174400,155086890,4660,4660,4660,4660,0
|
|
20240909,174300,155086890,4660,4660,4660,4660,0
|
|
20240909,174200,155086890,4660,4660,4660,4660,0
|
|
20240909,174100,155086890,4660,4660,4660,4660,0
|
|
20240909,174000,155086890,4660,4660,4660,4660,0
|
|
20240909,173900,155086890,4660,4660,4660,4660,0
|
|
20240909,173800,155086890,4660,4660,4660,4660,0
|
|
20240909,173700,155086890,4660,4660,4660,4660,0
|
|
20240909,173600,155086890,4660,4660,4660,4660,0
|
|
20240909,173500,155086890,4660,4660,4660,4660,0
|
|
20240909,173400,155086890,4660,4660,4660,4660,0
|
|
20240909,173300,155086890,4660,4660,4660,4660,0
|
|
20240909,173200,155086890,4660,4660,4660,4660,0
|
|
20240909,173100,155086890,4660,4660,4660,4660,0
|
|
20240909,173000,155086890,4660,4660,4660,4660,0
|
|
20240909,172900,155086890,4660,4660,4660,4660,0
|
|
20240909,172800,155086890,4660,4660,4660,4660,0
|
|
20240909,172700,155086890,4660,4660,4660,4660,0
|
|
20240909,172600,155086890,4660,4660,4660,4660,0
|
|
20240909,172500,155086890,4660,4660,4660,4660,0
|
|
20240909,172400,155086890,4660,4660,4660,4660,0
|
|
20240909,172300,155086890,4660,4660,4660,4660,0
|
|
20240909,172200,155086890,4660,4660,4660,4660,0
|
|
20240909,172100,155086890,4660,4660,4660,4660,0
|
|
20240909,172000,155086890,4660,4660,4660,4660,0
|
|
20240909,171900,155086890,4660,4660,4660,4660,0
|
|
20240909,171800,155086890,4660,4660,4660,4660,0
|
|
20240909,171700,155086890,4660,4660,4660,4660,515
|
|
20240909,171600,155086890,4660,4660,4660,4660,0
|
|
20240909,171500,155086890,4660,4660,4660,4660,0
|
|
20240909,171400,155086890,4660,4660,4660,4660,0
|
|
20240909,171300,155086890,4660,4660,4660,4660,0
|
|
20240909,171200,155086890,4660,4660,4660,4660,0
|
|
20240909,171100,155086890,4660,4660,4660,4660,0
|
|
20240909,171000,155086890,4660,4660,4660,4660,0
|
|
20240909,170900,155086890,4660,4660,4660,4660,0
|
|
20240909,170800,155086890,4660,4660,4660,4660,0
|
|
20240909,170700,155086890,4660,4660,4660,4660,0
|
|
20240909,170600,155086890,4660,4660,4660,4660,0
|
|
20240909,170500,155086890,4660,4660,4660,4660,0
|
|
20240909,170400,155086890,4660,4660,4660,4660,0
|
|
20240909,170300,155086890,4660,4660,4660,4660,0
|
|
20240909,170200,155086890,4660,4660,4660,4660,0
|
|
20240909,170100,155086890,4660,4660,4660,4660,0
|
|
20240909,170000,155086890,4660,4660,4660,4660,0
|
|
20240909,165900,155086890,4660,4660,4660,4660,0
|
|
20240909,165800,155086890,4660,4660,4660,4660,0
|
|
20240909,165700,155086890,4660,4660,4660,4660,0
|
|
20240909,165600,155086890,4660,4660,4660,4660,0
|
|
20240909,165500,155086890,4660,4660,4660,4660,0
|
|
20240909,165400,155086890,4660,4660,4660,4660,0
|
|
20240909,165300,155086890,4660,4660,4660,4660,0
|
|
20240909,165200,155086890,4660,4660,4660,4660,0
|
|
20240909,165100,155086890,4660,4660,4660,4660,0
|
|
20240909,165000,155086890,4660,4660,4660,4660,0
|
|
20240909,164900,155086890,4660,4660,4660,4660,0
|
|
20240909,164800,155086890,4660,4660,4660,4660,0
|
|
20240909,164700,155086890,4660,4660,4660,4660,515
|
|
20240909,164600,155086890,4660,4660,4660,4660,0
|
|
20240909,164500,155086890,4660,4660,4660,4660,0
|
|
20240909,164400,155086890,4660,4660,4660,4660,0
|
|
20240909,164300,155086890,4660,4660,4660,4660,0
|
|
20240909,164200,155086890,4660,4660,4660,4660,0
|
|
20240909,164100,155086890,4660,4660,4660,4660,0
|
|
20240909,164000,155086890,4660,4660,4660,4660,0
|
|
20240909,163900,155086890,4660,4660,4660,4660,0
|
|
20240909,163800,155086890,4660,4660,4660,4660,0
|
|
20240909,163700,155086890,4660,4660,4660,4660,0
|
|
20240909,163600,155086890,4660,4660,4660,4660,0
|
|
20240909,163500,155086890,4660,4660,4660,4660,0
|
|
20240909,163400,155086890,4660,4660,4660,4660,0
|
|
20240909,163300,155086890,4660,4660,4660,4660,0
|
|
20240909,163200,155086890,4660,4660,4660,4660,0
|
|
20240909,163100,155086890,4660,4660,4660,4660,0
|
|
20240909,163000,155086890,4660,4660,4660,4660,0
|
|
20240909,162900,155086890,4660,4660,4660,4660,0
|
|
20240909,162800,155086890,4660,4660,4660,4660,0
|
|
20240909,162700,155086890,4660,4660,4660,4660,0
|
|
20240909,162600,155086890,4660,4660,4660,4660,0
|
|
20240909,162500,155086890,4660,4660,4660,4660,0
|
|
20240909,162400,155086890,4660,4660,4660,4660,0
|
|
20240909,162300,155086890,4660,4660,4660,4660,0
|
|
20240909,162200,155086890,4660,4660,4660,4660,0
|
|
20240909,162100,155086890,4660,4660,4660,4660,0
|
|
20240909,162000,155086890,4660,4660,4660,4660,0
|
|
20240909,161900,155086890,4660,4660,4660,4660,0
|
|
20240909,161800,155086890,4660,4660,4660,4660,0
|
|
20240909,161700,155086890,4660,4660,4660,4660,515
|
|
20240909,161600,155086890,4660,4660,4660,4660,0
|
|
20240909,161500,155086890,4660,4660,4660,4660,0
|
|
20240909,161400,155086890,4660,4660,4660,4660,0
|
|
20240909,161300,155086890,4660,4660,4660,4660,0
|
|
20240909,161200,155086890,4660,4660,4660,4660,0
|
|
20240909,161100,155086890,4660,4660,4660,4660,0
|
|
20240909,161000,155086890,4660,4660,4660,4660,0
|
|
20240909,160900,155086890,4660,4660,4660,4660,0
|
|
20240909,160800,155086890,4660,4660,4660,4660,0
|
|
20240909,160700,155086890,4660,4660,4660,4660,0
|
|
20240909,160600,155086890,4660,4660,4660,4660,0
|
|
20240909,160500,155086890,4660,4660,4660,4660,0
|
|
20240909,160400,155086890,4660,4660,4660,4660,0
|
|
20240909,160300,155086890,4660,4660,4660,4660,0
|
|
20240909,160200,155086890,4660,4660,4660,4660,0
|
|
20240909,160100,155086890,4660,4660,4660,4660,0
|
|
20240909,160000,155086890,4660,4660,4660,4660,0
|
|
20240909,155900,155086890,4660,4660,4660,4660,0
|
|
20240909,155800,155086890,4660,4660,4660,4660,0
|
|
20240909,155700,155086890,4660,4660,4660,4660,0
|
|
20240909,155600,155086890,4660,4660,4660,4660,0
|
|
20240909,155500,155086890,4660,4660,4660,4660,0
|
|
20240909,155400,155086890,4660,4660,4660,4660,0
|
|
20240909,155300,155086890,4660,4660,4660,4660,0
|
|
20240909,155200,155086890,4660,4660,4660,4660,0
|
|
20240909,155100,155086890,4660,4660,4660,4660,0
|
|
20240909,155000,155086890,4660,4660,4660,4660,0
|
|
20240909,154900,155086890,4660,4660,4660,4660,0
|
|
20240909,154800,155086890,4660,4660,4660,4660,0
|
|
20240909,154700,155086890,4660,4660,4660,4660,515
|
|
20240909,154600,155086890,4660,4660,4660,4660,0
|
|
20240909,154500,155086890,4660,4660,4660,4660,0
|
|
20240909,154400,155086890,4660,4660,4660,4660,0
|
|
20240909,154300,155086890,4660,4660,4660,4660,0
|
|
20240909,154200,155086890,4660,4660,4660,4660,0
|
|
20240909,154100,155086890,4660,4660,4660,4660,0
|
|
20240909,154000,155086890,4660,4660,4660,4660,0
|
|
20240909,153900,155086890,4660,4660,4660,4660,0
|
|
20240909,153800,155086890,4660,4660,4660,4660,0
|
|
20240909,153700,155086890,4660,4660,4660,4660,0
|
|
20240909,153600,155086890,4660,4660,4660,4660,0
|
|
20240909,153500,155086890,4660,4660,4660,4660,0
|
|
20240909,153400,155086890,4660,4660,4660,4660,0
|
|
20240909,153300,155086890,4660,4660,4660,4660,0
|
|
20240909,153200,155086890,4660,4660,4660,4660,0
|
|
20240909,153100,155086890,4660,4660,4660,4660,0
|
|
20240909,153000,155086890,4660,4660,4660,4660,515
|
|
20240909,152900,152686990,4665,4665,4665,4665,0
|
|
20240909,152800,152686990,4665,4665,4665,4665,0
|
|
20240909,152700,152686990,4665,4665,4665,4665,0
|
|
20240909,152600,152686990,4665,4665,4665,4665,0
|
|
20240909,152500,152686990,4665,4665,4665,4665,0
|
|
20240909,152400,152686990,4665,4665,4665,4665,0
|
|
20240909,152300,152686990,4665,4665,4665,4665,0
|
|
20240909,152200,152686990,4665,4665,4665,4665,0
|
|
20240909,152100,152686990,4665,4665,4665,4665,0
|
|
20240909,152000,152686990,4665,4665,4665,4665,0
|
|
20240909,151900,152686990,4665,4640,4665,4630,201
|
|
20240909,151800,151756105,4670,4670,4670,4670,0
|
|
20240909,151700,151756105,4670,4670,4670,4670,0
|
|
20240909,151600,151756105,4670,4670,4670,4670,0
|
|
20240909,151500,151756105,4670,4665,4670,4665,394
|
|
20240909,151400,149916140,4670,4670,4670,4670,0
|
|
20240909,151300,149916140,4670,4645,4670,4645,153
|
|
20240909,151200,149201655,4660,4660,4660,4660,207
|
|
20240909,151100,148237035,4660,4660,4660,4660,0
|
|
20240909,151000,148237035,4660,4635,4660,4635,80
|
|
20240909,150900,147866085,4635,4650,4660,4635,95
|
|
20240909,150800,147424535,4660,4660,4660,4660,0
|
|
20240909,150700,147424535,4660,4660,4660,4660,0
|
|
20240909,150600,147424535,4660,4660,4660,4660,0
|
|
20240909,150500,147424535,4660,4660,4660,4660,0
|
|
20240909,150400,147424535,4660,4660,4660,4660,0
|
|
20240909,150300,147424535,4660,4660,4660,4660,2
|
|
20240909,150200,147415215,4665,4665,4665,4665,1
|
|
20240909,150100,147410550,4670,4670,4670,4670,0
|
|
20240909,150000,147410550,4670,4670,4670,4670,0
|
|
20240909,145900,147410550,4670,4665,4670,4665,4
|
|
20240909,145800,147391885,4670,4670,4670,4670,4
|
|
20240909,145700,147373205,4675,4675,4675,4675,0
|
|
20240909,145600,147373205,4675,4675,4675,4675,0
|
|
20240909,145500,147373205,4675,4675,4675,4675,44
|
|
20240909,145400,147167505,4680,4680,4680,4680,0
|
|
20240909,145300,147167505,4680,4680,4680,4680,0
|
|
20240909,145200,147167505,4680,4680,4680,4680,0
|
|
20240909,145100,147167505,4680,4680,4680,4680,0
|
|
20240909,145000,147167505,4680,4680,4680,4680,0
|
|
20240909,144900,147167505,4680,4680,4680,4680,0
|
|
20240909,144800,147167505,4680,4660,4680,4660,5
|
|
20240909,144700,147144185,4660,4660,4660,4660,28
|
|
20240909,144600,147013705,4685,4685,4685,4685,0
|
|
20240909,144500,147013705,4685,4685,4685,4685,0
|
|
20240909,144400,147013705,4685,4685,4685,4685,0
|
|
20240909,144300,147013705,4685,4685,4685,4685,0
|
|
20240909,144200,147013705,4685,4685,4685,4685,0
|
|
20240909,144100,147013705,4685,4685,4685,4685,0
|
|
20240909,144000,147013705,4685,4685,4685,4685,0
|
|
20240909,143900,147013705,4685,4685,4685,4685,0
|
|
20240909,143800,147013705,4685,4685,4685,4685,0
|
|
20240909,143700,147013705,4685,4685,4685,4685,0
|
|
20240909,143600,147013705,4685,4660,4685,4660,1334
|
|
20240909,143500,140788940,4690,4690,4690,4690,35
|
|
20240909,143400,140624790,4690,4690,4690,4690,0
|
|
20240909,143300,140624790,4690,4690,4690,4690,0
|
|
20240909,143200,140624790,4690,4690,4690,4690,0
|
|
20240909,143100,140624790,4690,4690,4690,4690,0
|
|
20240909,143000,140624790,4690,4690,4690,4690,0
|
|
20240909,142900,140624790,4690,4690,4690,4690,0
|
|
20240909,142800,140624790,4690,4690,4690,4690,0
|
|
20240909,142700,140624790,4690,4680,4690,4680,221
|
|
20240909,142600,139589900,4680,4680,4680,4680,0
|
|
20240909,142500,139589900,4680,4670,4680,4670,721
|
|
20240909,142400,136218885,4670,4670,4670,4670,0
|
|
20240909,142300,136218885,4670,4670,4670,4670,0
|
|
20240909,142200,136218885,4670,4670,4670,4670,0
|
|
20240909,142100,136218885,4670,4670,4670,4670,0
|
|
20240909,142000,136218885,4670,4670,4670,4670,80
|
|
20240909,141900,135845285,4670,4670,4670,4670,29
|
|
20240909,141800,135709855,4675,4675,4675,4675,0
|
|
20240909,141700,135709855,4675,4675,4675,4675,3
|
|
20240909,141600,135695830,4650,4650,4650,4650,0
|
|
20240909,141500,135695830,4650,4650,4650,4650,0
|
|
20240909,141400,135695830,4650,4650,4650,4650,0
|
|
20240909,141300,135695830,4650,4675,4675,4650,216
|
|
20240909,141200,134689695,4670,4670,4670,4670,99
|
|
20240909,141100,134227365,4670,4670,4670,4670,1
|
|
20240909,141000,134222695,4675,4675,4675,4675,18
|
|
20240909,140900,134138545,4675,4675,4675,4675,0
|
|
20240909,140800,134138545,4675,4675,4675,4675,0
|
|
20240909,140700,134138545,4675,4675,4675,4675,14
|
|
20240909,140600,134073095,4680,4680,4680,4680,0
|
|
20240909,140500,134073095,4680,4680,4680,4680,0
|
|
20240909,140400,134073095,4680,4680,4680,4680,30
|
|
20240909,140300,133932695,4680,4680,4680,4680,0
|
|
20240909,140200,133932695,4680,4680,4680,4680,0
|
|
20240909,140100,133932695,4680,4680,4680,4680,0
|
|
20240909,140000,133932695,4680,4680,4680,4680,0
|
|
20240909,135900,133932695,4680,4665,4680,4665,2
|
|
20240909,135800,133923350,4650,4650,4650,4650,0
|
|
20240909,135700,133923350,4650,4650,4650,4650,0
|
|
20240909,135600,133923350,4650,4650,4650,4650,0
|
|
20240909,135500,133923350,4650,4675,4675,4650,60
|
|
20240909,135400,133644245,4680,4680,4680,4680,1
|
|
20240909,135300,133639565,4680,4680,4680,4680,0
|
|
20240909,135200,133639565,4680,4680,4680,4680,0
|
|
20240909,135100,133639565,4680,4675,4680,4675,157
|
|
20240909,135000,132905585,4675,4675,4675,4675,0
|
|
20240909,134900,132905585,4675,4665,4675,4665,742
|
|
20240909,134800,129441590,4665,4665,4665,4665,0
|
|
20240909,134700,129441590,4665,4665,4665,4665,0
|
|
20240909,134600,129441590,4665,4665,4665,4665,0
|
|
20240909,134500,129441590,4665,4665,4665,4665,0
|
|
20240909,134400,129441590,4665,4665,4665,4665,0
|
|
20240909,134300,129441590,4665,4665,4665,4665,0
|
|
20240909,134200,129441590,4665,4665,4665,4665,2
|
|
20240909,134100,129432260,4665,4665,4665,4665,0
|
|
20240909,134000,129432260,4665,4665,4665,4665,1
|
|
20240909,133900,129427595,4665,4665,4665,4665,14
|
|
20240909,133800,129362285,4665,4665,4665,4665,0
|
|
20240909,133700,129362285,4665,4665,4665,4665,0
|
|
20240909,133600,129362285,4665,4665,4665,4665,0
|
|
20240909,133500,129362285,4665,4665,4665,4665,5
|
|
20240909,133400,129338960,4670,4670,4670,4670,0
|
|
20240909,133300,129338960,4670,4670,4670,4670,7
|
|
20240909,133200,129306270,4670,4670,4670,4670,0
|
|
20240909,133100,129306270,4670,4670,4670,4670,1
|
|
20240909,133000,129301600,4670,4670,4670,4670,0
|
|
20240909,132900,129301600,4670,4670,4670,4670,0
|
|
20240909,132800,129301600,4670,4670,4670,4670,50
|
|
20240909,132700,129068100,4670,4670,4670,4670,0
|
|
20240909,132600,129068100,4670,4670,4670,4670,0
|
|
20240909,132500,129068100,4670,4670,4670,4670,0
|
|
20240909,132400,129068100,4670,4670,4670,4670,0
|
|
20240909,132300,129068100,4670,4670,4670,4670,0
|
|
20240909,132200,129068100,4670,4670,4670,4670,0
|
|
20240909,132100,129068100,4670,4670,4670,4670,0
|
|
20240909,132000,129068100,4670,4670,4670,4670,0
|
|
20240909,131900,129068100,4670,4670,4670,4670,0
|
|
20240909,131800,129068100,4670,4670,4670,4670,0
|
|
20240909,131700,129068100,4670,4670,4670,4670,0
|
|
20240909,131600,129068100,4670,4670,4670,4670,0
|
|
20240909,131500,129068100,4670,4670,4670,4670,10
|
|
20240909,131400,129021400,4670,4670,4670,4670,0
|
|
20240909,131300,129021400,4670,4670,4670,4670,0
|
|
20240909,131200,129021400,4670,4670,4670,4670,1
|
|
20240909,131100,129016730,4665,4660,4665,4660,86
|
|
20240909,131000,128615690,4650,4650,4650,4650,16
|
|
20240909,130900,128541290,4650,4650,4650,4650,0
|
|
20240909,130800,128541290,4650,4650,4650,4650,0
|
|
20240909,130700,128541290,4650,4650,4650,4650,184
|
|
20240909,130600,127685690,4650,4650,4650,4650,16
|
|
20240909,130500,127611290,4650,4650,4650,4650,215
|
|
20240909,130400,126611540,4650,4650,4650,4650,0
|
|
20240909,130300,126611540,4650,4650,4650,4650,18
|
|
20240909,130200,126527840,4650,4650,4650,4650,0
|
|
20240909,130100,126527840,4650,4650,4650,4650,0
|
|
20240909,130000,126527840,4650,4650,4650,4650,0
|
|
20240909,125900,126527840,4650,4650,4650,4650,0
|
|
20240909,125800,126527840,4650,4650,4650,4650,0
|
|
20240909,125700,126527840,4650,4650,4650,4650,50
|
|
20240909,125600,126295340,4650,4650,4650,4650,101
|
|
20240909,125500,125825690,4650,4650,4650,4650,200
|
|
20240909,125400,124895690,4650,4650,4650,4650,0
|
|
20240909,125300,124895690,4650,4650,4650,4650,127
|
|
20240909,125200,124305140,4650,4650,4650,4650,0
|
|
20240909,125100,124305140,4650,4650,4650,4650,0
|
|
20240909,125000,124305140,4650,4650,4650,4650,73
|
|
20240909,124900,123965690,4655,4655,4655,4655,56
|
|
20240909,124800,123705010,4655,4655,4655,4655,0
|
|
20240909,124700,123705010,4655,4655,4655,4655,0
|
|
20240909,124600,123705010,4655,4655,4655,4655,0
|
|
20240909,124500,123705010,4655,4655,4655,4655,0
|
|
20240909,124400,123705010,4655,4655,4655,4655,0
|
|
20240909,124300,123705010,4655,4655,4655,4655,0
|
|
20240909,124200,123705010,4655,4655,4655,4655,0
|
|
20240909,124100,123705010,4655,4655,4655,4655,0
|
|
20240909,124000,123705010,4655,4655,4655,4655,0
|
|
20240909,123900,123705010,4655,4660,4660,4655,34
|
|
20240909,123800,123546580,4660,4660,4660,4660,0
|
|
20240909,123700,123546580,4660,4660,4660,4660,1
|
|
20240909,123600,123541920,4665,4665,4665,4665,0
|
|
20240909,123500,123541920,4665,4665,4665,4665,0
|
|
20240909,123400,123541920,4665,4665,4665,4665,71
|
|
20240909,123300,123210705,4665,4665,4665,4665,1
|
|
20240909,123200,123206040,4670,4665,4670,4665,2
|
|
20240909,123100,123196705,4665,4665,4665,4665,0
|
|
20240909,123000,123196705,4665,4665,4665,4665,0
|
|
20240909,122900,123196705,4665,4665,4665,4665,100
|
|
20240909,122800,122730205,4660,4660,4660,4660,26
|
|
20240909,122700,122609045,4660,4655,4660,4655,95
|
|
20240909,122600,122166445,4655,4655,4655,4655,26
|
|
20240909,122500,122045415,4655,4655,4655,4655,29
|
|
20240909,122400,121910420,4660,4660,4660,4660,3
|
|
20240909,122300,121896440,4660,4660,4660,4660,7
|
|
20240909,122200,121863820,4660,4660,4660,4660,2
|
|
20240909,122100,121854500,4660,4655,4660,4655,4
|
|
20240909,122000,121835865,4645,4645,4645,4645,0
|
|
20240909,121900,121835865,4645,4645,4645,4645,4
|
|
20240909,121800,121817285,4660,4650,4660,4650,2100
|
|
20240909,121700,112046675,4650,4650,4650,4650,1
|
|
20240909,121600,112042025,4640,4640,4640,4640,0
|
|
20240909,121500,112042025,4640,4650,4650,4640,303
|
|
20240909,121400,110634595,4650,4650,4650,4650,1
|
|
20240909,121300,110629945,4650,4650,4650,4650,216
|
|
20240909,121200,109625545,4650,4650,4650,4650,22
|
|
20240909,121100,109523245,4650,4650,4650,4650,0
|
|
20240909,121000,109523245,4650,4650,4650,4650,0
|
|
20240909,120900,109523245,4650,4650,4650,4650,1
|
|
20240909,120800,109518595,4645,4645,4645,4645,0
|
|
20240909,120700,109518595,4645,4645,4645,4645,50
|
|
20240909,120600,109286345,4645,4640,4645,4640,1112
|
|
20240909,120500,104126355,4630,4640,4640,4630,17
|
|
20240909,120400,104047590,4635,4635,4635,4635,0
|
|
20240909,120300,104047590,4635,4635,4635,4635,2
|
|
20240909,120200,104038320,4635,4635,4635,4635,8
|
|
20240909,120100,104001240,4635,4635,4635,4635,0
|
|
20240909,120000,104001240,4635,4635,4635,4635,5
|
|
20240909,115900,103978065,4635,4635,4635,4635,340
|
|
20240909,115800,102402165,4630,4630,4630,4630,2
|
|
20240909,115700,102392905,4630,4630,4630,4630,8
|
|
20240909,115600,102355865,4635,4635,4635,4635,1
|
|
20240909,115500,102351230,4630,4630,4630,4630,1
|
|
20240909,115400,102346600,4635,4635,4635,4635,451
|
|
20240909,115300,100256215,4630,4630,4630,4630,229
|
|
20240909,115200,99195945,4635,4635,4635,4635,15
|
|
20240909,115100,99126420,4635,4635,4635,4635,198
|
|
20240909,115000,98208690,4635,4635,4635,4635,0
|
|
20240909,114900,98208690,4635,4630,4635,4630,34
|
|
20240909,114800,98051245,4635,4630,4635,4630,939
|
|
20240909,114700,93702175,4625,4620,4625,4620,389
|
|
20240909,114600,91903255,4610,4615,4615,4610,400
|
|
20240909,114500,90059150,4625,4625,4625,4625,0
|
|
20240909,114400,90059150,4625,4625,4625,4625,0
|
|
20240909,114300,90059150,4625,4625,4625,4625,0
|
|
20240909,114200,90059150,4625,4625,4625,4625,22
|
|
20240909,114100,89957400,4615,4615,4615,4615,0
|
|
20240909,114000,89957400,4615,4615,4615,4615,0
|
|
20240909,113900,89957400,4615,4620,4625,4615,348
|
|
20240909,113800,88348165,4620,4620,4620,4620,0
|
|
20240909,113700,88348165,4620,4620,4620,4620,0
|
|
20240909,113600,88348165,4620,4620,4620,4620,0
|
|
20240909,113500,88348165,4620,4620,4620,4620,0
|
|
20240909,113400,88348165,4620,4620,4620,4620,29
|
|
20240909,113300,88214185,4625,4620,4625,4620,474
|
|
20240909,113200,86022515,4620,4620,4620,4620,0
|
|
20240909,113100,86022515,4620,4620,4620,4620,0
|
|
20240909,113000,86022515,4620,4620,4620,4620,0
|
|
20240909,112900,86022515,4620,4620,4620,4620,1
|
|
20240909,112800,86017895,4615,4615,4615,4615,0
|
|
20240909,112700,86017895,4615,4615,4625,4615,31
|
|
20240909,112600,85874820,4620,4620,4620,4620,4
|
|
20240909,112500,85856340,4620,4615,4620,4615,229
|
|
20240909,112400,84798680,4615,4615,4615,4615,1
|
|
20240909,112300,84794065,4610,4610,4610,4610,35
|
|
20240909,112200,84632715,4605,4605,4605,4605,81
|
|
20240909,112100,84259710,4600,4595,4600,4595,105
|
|
20240909,112000,83776735,4600,4600,4600,4600,0
|
|
20240909,111900,83776735,4600,4600,4600,4600,300
|
|
20240909,111800,82396735,4595,4600,4600,4560,5536
|
|
20240909,111700,56950560,4605,4600,4605,4600,340
|
|
20240909,111600,55386305,4595,4595,4595,4595,18
|
|
20240909,111500,55303595,4595,4595,4595,4595,0
|
|
20240909,111400,55303595,4595,4595,4595,4595,0
|
|
20240909,111300,55303595,4595,4595,4595,4595,0
|
|
20240909,111200,55303595,4595,4595,4595,4595,0
|
|
20240909,111100,55303595,4595,4580,4595,4580,360
|
|
20240909,111000,53649470,4585,4560,4585,4560,11
|
|
20240909,110900,53599285,4560,4565,4565,4560,7
|
|
20240909,110800,53567340,4590,4590,4590,4590,0
|
|
20240909,110700,53567340,4590,4590,4590,4590,10
|
|
20240909,110600,53521440,4595,4595,4595,4595,0
|
|
20240909,110500,53521440,4595,4595,4595,4595,0
|
|
20240909,110400,53521440,4595,4595,4595,4595,0
|
|
20240909,110300,53521440,4595,4595,4595,4595,0
|
|
20240909,110200,53521440,4595,4595,4595,4595,0
|
|
20240909,110100,53521440,4595,4595,4595,4595,0
|
|
20240909,110000,53521440,4595,4595,4595,4595,258
|
|
20240909,105900,52335930,4595,4595,4595,4595,0
|
|
20240909,105800,52335930,4595,4595,4595,4595,328
|
|
20240909,105700,50828770,4595,4575,4595,4575,174
|
|
20240909,105600,50032680,4590,4590,4590,4590,0
|
|
20240909,105500,50032680,4590,4590,4590,4590,0
|
|
20240909,105400,50032680,4590,4590,4590,4590,0
|
|
20240909,105300,50032680,4590,4590,4590,4590,0
|
|
20240909,105200,50032680,4590,4590,4590,4590,6
|
|
20240909,105100,50005140,4585,4585,4585,4585,0
|
|
20240909,105000,50005140,4585,4585,4585,4585,0
|
|
20240909,104900,50005140,4585,4585,4585,4585,0
|
|
20240909,104800,50005140,4585,4560,4585,4560,2
|
|
20240909,104700,49995995,4560,4560,4560,4560,0
|
|
20240909,104600,49995995,4560,4560,4560,4560,0
|
|
20240909,104500,49995995,4560,4560,4560,4560,0
|
|
20240909,104400,49995995,4560,4560,4560,4560,0
|
|
20240909,104300,49995995,4560,4560,4560,4560,3
|
|
20240909,104200,49982315,4560,4565,4565,4560,72
|
|
20240909,104100,49653790,4570,4575,4575,4570,55
|
|
20240909,104000,49402315,4580,4580,4580,4580,78
|
|
20240909,103900,49045075,4590,4590,4590,4590,0
|
|
20240909,103800,49045075,4590,4590,4590,4590,1
|
|
20240909,103700,49040485,4580,4580,4580,4580,23
|
|
20240909,103600,48935145,4595,4595,4595,4595,1
|
|
20240909,103500,48930550,4590,4590,4590,4590,0
|
|
20240909,103400,48930550,4590,4590,4590,4590,0
|
|
20240909,103300,48930550,4590,4590,4590,4590,0
|
|
20240909,103200,48930550,4590,4590,4590,4590,0
|
|
20240909,103100,48930550,4590,4590,4590,4590,2
|
|
20240909,103000,48921370,4555,4555,4555,4555,0
|
|
20240909,102900,48921370,4555,4555,4555,4555,0
|
|
20240909,102800,48921370,4555,4590,4590,4555,229
|
|
20240909,102700,47876205,4590,4590,4590,4590,0
|
|
20240909,102600,47876205,4590,4590,4590,4590,0
|
|
20240909,102500,47876205,4590,4590,4590,4590,0
|
|
20240909,102400,47876205,4590,4590,4590,4590,0
|
|
20240909,102300,47876205,4590,4590,4590,4590,0
|
|
20240909,102200,47876205,4590,4590,4590,4590,0
|
|
20240909,102100,47876205,4590,4590,4590,4590,0
|
|
20240909,102000,47876205,4590,4590,4590,4590,1
|
|
20240909,101900,47871615,4595,4575,4595,4575,3
|
|
20240909,101800,47857850,4600,4600,4600,4600,0
|
|
20240909,101700,47857850,4600,4600,4600,4600,0
|
|
20240909,101600,47857850,4600,4600,4600,4600,0
|
|
20240909,101500,47857850,4600,4600,4600,4600,0
|
|
20240909,101400,47857850,4600,4600,4600,4600,0
|
|
20240909,101300,47857850,4600,4600,4600,4600,0
|
|
20240909,101200,47857850,4600,4600,4600,4600,0
|
|
20240909,101100,47857850,4600,4600,4600,4600,0
|
|
20240909,101000,47857850,4600,4600,4600,4600,0
|
|
20240909,100900,47857850,4600,4600,4600,4600,0
|
|
20240909,100800,47857850,4600,4600,4600,4600,4
|
|
20240909,100700,47839450,4600,4600,4600,4600,0
|
|
20240909,100600,47839450,4600,4600,4600,4600,3
|
|
20240909,100500,47825650,4600,4600,4600,4600,22
|
|
20240909,100400,47724450,4600,4600,4600,4600,0
|
|
20240909,100300,47724450,4600,4600,4600,4600,0
|
|
20240909,100200,47724450,4600,4580,4600,4580,1095
|
|
20240909,100100,42691350,4565,4565,4565,4565,0
|
|
20240909,100000,42691350,4565,4565,4565,4565,0
|
|
20240909,095900,42691350,4565,4565,4565,4565,71
|
|
20240909,095800,42367235,4565,4565,4565,4565,0
|
|
20240909,095700,42367235,4565,4565,4565,4565,0
|
|
20240909,095600,42367235,4565,4565,4565,4565,29
|
|
20240909,095500,42234850,4580,4580,4580,4580,1
|
|
20240909,095400,42230270,4530,4560,4560,4530,400
|
|
20240909,095300,40408710,4565,4570,4570,4565,200
|
|
20240909,095200,39495680,4595,4595,4595,4595,0
|
|
20240909,095100,39495680,4595,4595,4595,4595,0
|
|
20240909,095000,39495680,4595,4595,4595,4595,0
|
|
20240909,094900,39495680,4595,4595,4595,4595,0
|
|
20240909,094800,39495680,4595,4595,4595,4595,0
|
|
20240909,094700,39495680,4595,4595,4595,4595,0
|
|
20240909,094600,39495680,4595,4595,4595,4595,0
|
|
20240909,094500,39495680,4595,4595,4595,4595,0
|
|
20240909,094400,39495680,4595,4595,4595,4595,0
|
|
20240909,094300,39495680,4595,4595,4595,4595,0
|
|
20240909,094200,39495680,4595,4595,4595,4595,0
|
|
20240909,094100,39495680,4595,4595,4595,4595,152
|
|
20240909,094000,38797240,4590,4590,4590,4590,300
|
|
20240909,093900,37420240,4590,4590,4590,4590,1
|
|
20240909,093800,37415650,4590,4590,4590,4590,68
|
|
20240909,093700,37103530,4590,4590,4590,4590,0
|
|
20240909,093600,37103530,4590,4590,4590,4590,0
|
|
20240909,093500,37103530,4590,4590,4590,4590,0
|
|
20240909,093400,37103530,4590,4590,4590,4590,0
|
|
20240909,093300,37103530,4590,4590,4590,4590,21
|
|
20240909,093200,37007140,4590,4590,4590,4590,0
|
|
20240909,093100,37007140,4590,4570,4590,4570,107
|
|
20240909,093000,36516120,4560,4560,4560,4560,0
|
|
20240909,092900,36516120,4560,4555,4560,4555,623
|
|
20240909,092800,33675490,4555,4540,4555,4525,161
|
|
20240909,092700,32946395,4525,4550,4550,4525,113
|
|
20240909,092600,32434410,4555,4555,4555,4555,4
|
|
20240909,092500,32416190,4555,4555,4555,4555,13
|
|
20240909,092400,32356975,4555,4555,4555,4555,1
|
|
20240909,092300,32352420,4540,4540,4540,4540,10
|
|
20240909,092200,32307020,4520,4535,4535,4520,900
|
|
20240909,092100,28231440,4545,4545,4545,4545,0
|
|
20240909,092000,28231440,4545,4545,4545,4545,0
|
|
20240909,091900,28231440,4545,4545,4545,4545,0
|
|
20240909,091800,28231440,4545,4545,4545,4545,835
|
|
20240909,091700,24436365,4545,4545,4545,4545,0
|
|
20240909,091600,24436365,4545,4545,4545,4545,0
|
|
20240909,091500,24436365,4545,4545,4545,4545,1
|
|
20240909,091400,24431820,4550,4545,4550,4545,277
|
|
20240909,091300,23171485,4545,4545,4545,4545,22
|
|
20240909,091200,23071495,4540,4540,4540,4540,6
|
|
20240909,091100,23044255,4545,4545,4545,4545,1
|
|
20240909,091000,23039710,4510,4510,4510,4510,0
|
|
20240909,090900,23039710,4510,4500,4510,4495,685
|
|
20240909,090800,19951070,4505,4505,4505,4505,10
|
|
20240909,090700,19906020,4480,4480,4480,4480,0
|
|
20240909,090600,19906020,4480,4480,4480,4480,124
|
|
20240909,090500,19350500,4480,4510,4510,4480,547
|
|
20240909,090400,16899100,4490,4510,4510,4490,21
|
|
20240909,090300,16804790,4510,4510,4510,4510,456
|
|
20240909,090200,14748230,4490,4555,4555,4490,2076
|
|
20240909,090100,5419620,4510,4555,4555,4440,1002
|
|
20240909,090000,911535,4535,4535,4535,4535,201
|