666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200300,104590745,4625,4625,4625,4625,130
|
|
20240902,200200,104590745,4625,4625,4625,4625,0
|
|
20240902,200100,104590745,4625,4625,4625,4625,0
|
|
20240902,200000,104590745,4625,4625,4625,4625,0
|
|
20240902,195900,104590745,4625,4625,4625,4625,0
|
|
20240902,195800,104590745,4625,4625,4625,4625,0
|
|
20240902,195700,104590745,4625,4625,4625,4625,0
|
|
20240902,195600,104590745,4625,4625,4625,4625,0
|
|
20240902,195500,104590745,4625,4625,4625,4625,0
|
|
20240902,195400,104590745,4625,4625,4625,4625,0
|
|
20240902,195300,104590745,4625,4625,4625,4625,0
|
|
20240902,195200,104590745,4625,4625,4625,4625,0
|
|
20240902,195100,104590745,4625,4625,4625,4625,0
|
|
20240902,195000,104590745,4625,4625,4625,4625,0
|
|
20240902,194900,104590745,4625,4625,4625,4625,0
|
|
20240902,194800,104590745,4625,4625,4625,4625,0
|
|
20240902,194700,104590745,4625,4625,4625,4625,0
|
|
20240902,194600,104590745,4625,4625,4625,4625,0
|
|
20240902,194500,104590745,4625,4625,4625,4625,0
|
|
20240902,194400,104590745,4625,4625,4625,4625,0
|
|
20240902,194300,104590745,4625,4625,4625,4625,0
|
|
20240902,194200,104590745,4625,4625,4625,4625,0
|
|
20240902,194100,104590745,4625,4625,4625,4625,0
|
|
20240902,194000,104590745,4625,4625,4625,4625,0
|
|
20240902,193900,104590745,4625,4625,4625,4625,0
|
|
20240902,193800,104590745,4625,4625,4625,4625,0
|
|
20240902,193700,104590745,4625,4625,4625,4625,0
|
|
20240902,193600,104590745,4625,4625,4625,4625,0
|
|
20240902,193500,104590745,4625,4625,4625,4625,0
|
|
20240902,193400,104590745,4625,4625,4625,4625,0
|
|
20240902,193300,104590745,4625,4625,4625,4625,130
|
|
20240902,193200,104590745,4625,4625,4625,4625,0
|
|
20240902,193100,104590745,4625,4625,4625,4625,0
|
|
20240902,193000,104590745,4625,4625,4625,4625,0
|
|
20240902,192900,104590745,4625,4625,4625,4625,0
|
|
20240902,192800,104590745,4625,4625,4625,4625,0
|
|
20240902,192700,104590745,4625,4625,4625,4625,0
|
|
20240902,192600,104590745,4625,4625,4625,4625,0
|
|
20240902,192500,104590745,4625,4625,4625,4625,0
|
|
20240902,192400,104590745,4625,4625,4625,4625,0
|
|
20240902,192300,104590745,4625,4625,4625,4625,0
|
|
20240902,192200,104590745,4625,4625,4625,4625,0
|
|
20240902,192100,104590745,4625,4625,4625,4625,0
|
|
20240902,192000,104590745,4625,4625,4625,4625,0
|
|
20240902,191900,104590745,4625,4625,4625,4625,0
|
|
20240902,191800,104590745,4625,4625,4625,4625,0
|
|
20240902,191700,104590745,4625,4625,4625,4625,0
|
|
20240902,191600,104590745,4625,4625,4625,4625,0
|
|
20240902,191500,104590745,4625,4625,4625,4625,0
|
|
20240902,191400,104590745,4625,4625,4625,4625,0
|
|
20240902,191300,104590745,4625,4625,4625,4625,0
|
|
20240902,191200,104590745,4625,4625,4625,4625,0
|
|
20240902,191100,104590745,4625,4625,4625,4625,0
|
|
20240902,191000,104590745,4625,4625,4625,4625,0
|
|
20240902,190900,104590745,4625,4625,4625,4625,0
|
|
20240902,190800,104590745,4625,4625,4625,4625,0
|
|
20240902,190700,104590745,4625,4625,4625,4625,0
|
|
20240902,190600,104590745,4625,4625,4625,4625,0
|
|
20240902,190500,104590745,4625,4625,4625,4625,0
|
|
20240902,190400,104590745,4625,4625,4625,4625,0
|
|
20240902,190300,104590745,4625,4625,4625,4625,130
|
|
20240902,190200,104590745,4625,4625,4625,4625,0
|
|
20240902,190100,104590745,4625,4625,4625,4625,0
|
|
20240902,190000,104590745,4625,4625,4625,4625,0
|
|
20240902,185900,104590745,4625,4625,4625,4625,0
|
|
20240902,185800,104590745,4625,4625,4625,4625,0
|
|
20240902,185700,104590745,4625,4625,4625,4625,0
|
|
20240902,185600,104590745,4625,4625,4625,4625,0
|
|
20240902,185500,104590745,4625,4625,4625,4625,0
|
|
20240902,185400,104590745,4625,4625,4625,4625,0
|
|
20240902,185300,104590745,4625,4625,4625,4625,0
|
|
20240902,185200,104590745,4625,4625,4625,4625,0
|
|
20240902,185100,104590745,4625,4625,4625,4625,0
|
|
20240902,185000,104590745,4625,4625,4625,4625,0
|
|
20240902,184900,104590745,4625,4625,4625,4625,0
|
|
20240902,184800,104590745,4625,4625,4625,4625,0
|
|
20240902,184700,104590745,4625,4625,4625,4625,0
|
|
20240902,184600,104590745,4625,4625,4625,4625,0
|
|
20240902,184500,104590745,4625,4625,4625,4625,0
|
|
20240902,184400,104590745,4625,4625,4625,4625,0
|
|
20240902,184300,104590745,4625,4625,4625,4625,0
|
|
20240902,184200,104590745,4625,4625,4625,4625,0
|
|
20240902,184100,104590745,4625,4625,4625,4625,0
|
|
20240902,184000,104590745,4625,4625,4625,4625,0
|
|
20240902,183900,104590745,4625,4625,4625,4625,0
|
|
20240902,183800,104590745,4625,4625,4625,4625,0
|
|
20240902,183700,104590745,4625,4625,4625,4625,0
|
|
20240902,183600,104590745,4625,4625,4625,4625,0
|
|
20240902,183500,104590745,4625,4625,4625,4625,0
|
|
20240902,183400,104590745,4625,4625,4625,4625,0
|
|
20240902,183300,104590745,4625,4625,4625,4625,130
|
|
20240902,183200,104590745,4625,4625,4625,4625,0
|
|
20240902,183100,104590745,4625,4625,4625,4625,0
|
|
20240902,183000,104590745,4625,4625,4625,4625,0
|
|
20240902,182900,104590745,4625,4625,4625,4625,0
|
|
20240902,182800,104590745,4625,4625,4625,4625,0
|
|
20240902,182700,104590745,4625,4625,4625,4625,0
|
|
20240902,182600,104590745,4625,4625,4625,4625,0
|
|
20240902,182500,104590745,4625,4625,4625,4625,0
|
|
20240902,182400,104590745,4625,4625,4625,4625,0
|
|
20240902,182300,104590745,4625,4625,4625,4625,0
|
|
20240902,182200,104590745,4625,4625,4625,4625,0
|
|
20240902,182100,104590745,4625,4625,4625,4625,0
|
|
20240902,182000,104590745,4625,4625,4625,4625,0
|
|
20240902,181900,104590745,4625,4625,4625,4625,0
|
|
20240902,181800,104590745,4625,4625,4625,4625,0
|
|
20240902,181700,104590745,4625,4625,4625,4625,0
|
|
20240902,181600,104590745,4625,4625,4625,4625,0
|
|
20240902,181500,104590745,4625,4625,4625,4625,0
|
|
20240902,181400,104590745,4625,4625,4625,4625,0
|
|
20240902,181300,104590745,4625,4625,4625,4625,0
|
|
20240902,181200,104590745,4625,4625,4625,4625,0
|
|
20240902,181100,104590745,4625,4625,4625,4625,0
|
|
20240902,181000,104590745,4625,4625,4625,4625,0
|
|
20240902,180900,104590745,4625,4625,4625,4625,0
|
|
20240902,180800,104590745,4625,4625,4625,4625,0
|
|
20240902,180700,104590745,4625,4625,4625,4625,0
|
|
20240902,180600,104590745,4625,4625,4625,4625,0
|
|
20240902,180500,104590745,4625,4625,4625,4625,0
|
|
20240902,180400,104590745,4625,4625,4625,4625,0
|
|
20240902,180300,104590745,4625,4625,4625,4625,130
|
|
20240902,180200,104590745,4625,4625,4625,4625,0
|
|
20240902,180100,104590745,4625,4625,4625,4625,0
|
|
20240902,180000,104590745,4625,4625,4625,4625,0
|
|
20240902,175900,104590745,4625,4625,4625,4625,0
|
|
20240902,175800,104590745,4625,4625,4625,4625,0
|
|
20240902,175700,104590745,4625,4625,4625,4625,0
|
|
20240902,175600,104590745,4625,4625,4625,4625,0
|
|
20240902,175500,104590745,4625,4625,4625,4625,0
|
|
20240902,175400,104590745,4625,4625,4625,4625,0
|
|
20240902,175300,104590745,4625,4625,4625,4625,0
|
|
20240902,175200,104590745,4625,4625,4625,4625,0
|
|
20240902,175100,104590745,4625,4625,4625,4625,0
|
|
20240902,175000,104590745,4625,4625,4625,4625,0
|
|
20240902,174900,104590745,4625,4625,4625,4625,0
|
|
20240902,174800,104590745,4625,4625,4625,4625,0
|
|
20240902,174700,104590745,4625,4625,4625,4625,0
|
|
20240902,174600,104590745,4625,4625,4625,4625,0
|
|
20240902,174500,104590745,4625,4625,4625,4625,0
|
|
20240902,174400,104590745,4625,4625,4625,4625,0
|
|
20240902,174300,104590745,4625,4625,4625,4625,0
|
|
20240902,174200,104590745,4625,4625,4625,4625,0
|
|
20240902,174100,104590745,4625,4625,4625,4625,0
|
|
20240902,174000,104590745,4625,4625,4625,4625,0
|
|
20240902,173900,104590745,4625,4625,4625,4625,0
|
|
20240902,173800,104590745,4625,4625,4625,4625,0
|
|
20240902,173700,104590745,4625,4625,4625,4625,0
|
|
20240902,173600,104590745,4625,4625,4625,4625,0
|
|
20240902,173500,104590745,4625,4625,4625,4625,0
|
|
20240902,173400,104590745,4625,4625,4625,4625,0
|
|
20240902,173300,104590745,4625,4625,4625,4625,130
|
|
20240902,173200,104590745,4625,4625,4625,4625,0
|
|
20240902,173100,104590745,4625,4625,4625,4625,0
|
|
20240902,173000,104590745,4625,4625,4625,4625,0
|
|
20240902,172900,104590745,4625,4625,4625,4625,0
|
|
20240902,172800,104590745,4625,4625,4625,4625,0
|
|
20240902,172700,104590745,4625,4625,4625,4625,0
|
|
20240902,172600,104590745,4625,4625,4625,4625,0
|
|
20240902,172500,104590745,4625,4625,4625,4625,0
|
|
20240902,172400,104590745,4625,4625,4625,4625,0
|
|
20240902,172300,104590745,4625,4625,4625,4625,0
|
|
20240902,172200,104590745,4625,4625,4625,4625,0
|
|
20240902,172100,104590745,4625,4625,4625,4625,0
|
|
20240902,172000,104590745,4625,4625,4625,4625,0
|
|
20240902,171900,104590745,4625,4625,4625,4625,0
|
|
20240902,171800,104590745,4625,4625,4625,4625,0
|
|
20240902,171700,104590745,4625,4625,4625,4625,0
|
|
20240902,171600,104590745,4625,4625,4625,4625,0
|
|
20240902,171500,104590745,4625,4625,4625,4625,0
|
|
20240902,171400,104590745,4625,4625,4625,4625,0
|
|
20240902,171300,104590745,4625,4625,4625,4625,0
|
|
20240902,171200,104590745,4625,4625,4625,4625,0
|
|
20240902,171100,104590745,4625,4625,4625,4625,0
|
|
20240902,171000,104590745,4625,4625,4625,4625,0
|
|
20240902,170900,104590745,4625,4625,4625,4625,0
|
|
20240902,170800,104590745,4625,4625,4625,4625,0
|
|
20240902,170700,104590745,4625,4625,4625,4625,0
|
|
20240902,170600,104590745,4625,4625,4625,4625,0
|
|
20240902,170500,104590745,4625,4625,4625,4625,0
|
|
20240902,170400,104590745,4625,4625,4625,4625,0
|
|
20240902,170300,104590745,4625,4625,4625,4625,130
|
|
20240902,170200,104590745,4625,4625,4625,4625,0
|
|
20240902,170100,104590745,4625,4625,4625,4625,0
|
|
20240902,170000,104590745,4625,4625,4625,4625,0
|
|
20240902,165900,104590745,4625,4625,4625,4625,0
|
|
20240902,165800,104590745,4625,4625,4625,4625,0
|
|
20240902,165700,104590745,4625,4625,4625,4625,0
|
|
20240902,165600,104590745,4625,4625,4625,4625,0
|
|
20240902,165500,104590745,4625,4625,4625,4625,0
|
|
20240902,165400,104590745,4625,4625,4625,4625,0
|
|
20240902,165300,104590745,4625,4625,4625,4625,0
|
|
20240902,165200,104590745,4625,4625,4625,4625,0
|
|
20240902,165100,104590745,4625,4625,4625,4625,0
|
|
20240902,165000,104590745,4625,4625,4625,4625,0
|
|
20240902,164900,104590745,4625,4625,4625,4625,0
|
|
20240902,164800,104590745,4625,4625,4625,4625,0
|
|
20240902,164700,104590745,4625,4625,4625,4625,0
|
|
20240902,164600,104590745,4625,4625,4625,4625,0
|
|
20240902,164500,104590745,4625,4625,4625,4625,0
|
|
20240902,164400,104590745,4625,4625,4625,4625,0
|
|
20240902,164300,104590745,4625,4625,4625,4625,0
|
|
20240902,164200,104590745,4625,4625,4625,4625,0
|
|
20240902,164100,104590745,4625,4625,4625,4625,0
|
|
20240902,164000,104590745,4625,4625,4625,4625,0
|
|
20240902,163900,104590745,4625,4625,4625,4625,0
|
|
20240902,163800,104590745,4625,4625,4625,4625,0
|
|
20240902,163700,104590745,4625,4625,4625,4625,0
|
|
20240902,163600,104590745,4625,4625,4625,4625,0
|
|
20240902,163500,104590745,4625,4625,4625,4625,0
|
|
20240902,163400,104590745,4625,4625,4625,4625,0
|
|
20240902,163300,104590745,4625,4625,4625,4625,130
|
|
20240902,163200,104590745,4625,4625,4625,4625,0
|
|
20240902,163100,104590745,4625,4625,4625,4625,0
|
|
20240902,163000,104590745,4625,4625,4625,4625,0
|
|
20240902,162900,104590745,4625,4625,4625,4625,0
|
|
20240902,162800,104590745,4625,4625,4625,4625,0
|
|
20240902,162700,104590745,4625,4625,4625,4625,0
|
|
20240902,162600,104590745,4625,4625,4625,4625,0
|
|
20240902,162500,104590745,4625,4625,4625,4625,0
|
|
20240902,162400,104590745,4625,4625,4625,4625,0
|
|
20240902,162300,104590745,4625,4625,4625,4625,0
|
|
20240902,162200,104590745,4625,4625,4625,4625,0
|
|
20240902,162100,104590745,4625,4625,4625,4625,0
|
|
20240902,162000,104590745,4625,4625,4625,4625,0
|
|
20240902,161900,104590745,4625,4625,4625,4625,0
|
|
20240902,161800,104590745,4625,4625,4625,4625,0
|
|
20240902,161700,104590745,4625,4625,4625,4625,0
|
|
20240902,161600,104590745,4625,4625,4625,4625,0
|
|
20240902,161500,104590745,4625,4625,4625,4625,0
|
|
20240902,161400,104590745,4625,4625,4625,4625,0
|
|
20240902,161300,104590745,4625,4625,4625,4625,0
|
|
20240902,161200,104590745,4625,4625,4625,4625,0
|
|
20240902,161100,104590745,4625,4625,4625,4625,0
|
|
20240902,161000,104590745,4625,4625,4625,4625,0
|
|
20240902,160900,104590745,4625,4625,4625,4625,0
|
|
20240902,160800,104590745,4625,4625,4625,4625,0
|
|
20240902,160700,104590745,4625,4625,4625,4625,0
|
|
20240902,160600,104590745,4625,4625,4625,4625,0
|
|
20240902,160500,104590745,4625,4625,4625,4625,0
|
|
20240902,160400,104590745,4625,4625,4625,4625,0
|
|
20240902,160300,104590745,4625,4625,4625,4625,130
|
|
20240902,160200,104590745,4625,4625,4625,4625,0
|
|
20240902,160100,104590745,4625,4625,4625,4625,0
|
|
20240902,160000,104590745,4625,4625,4625,4625,0
|
|
20240902,155900,104590745,4625,4625,4625,4625,0
|
|
20240902,155800,104590745,4625,4625,4625,4625,0
|
|
20240902,155700,104590745,4625,4625,4625,4625,0
|
|
20240902,155600,104590745,4625,4625,4625,4625,0
|
|
20240902,155500,104590745,4625,4625,4625,4625,0
|
|
20240902,155400,104590745,4625,4625,4625,4625,0
|
|
20240902,155300,104590745,4625,4625,4625,4625,0
|
|
20240902,155200,104590745,4625,4625,4625,4625,0
|
|
20240902,155100,104590745,4625,4625,4625,4625,0
|
|
20240902,155000,104590745,4625,4625,4625,4625,0
|
|
20240902,154900,104590745,4625,4625,4625,4625,0
|
|
20240902,154800,104590745,4625,4625,4625,4625,0
|
|
20240902,154700,104590745,4625,4625,4625,4625,0
|
|
20240902,154600,104590745,4625,4625,4625,4625,0
|
|
20240902,154500,104590745,4625,4625,4625,4625,0
|
|
20240902,154400,104590745,4625,4625,4625,4625,0
|
|
20240902,154300,104590745,4625,4625,4625,4625,0
|
|
20240902,154200,104590745,4625,4625,4625,4625,0
|
|
20240902,154100,104590745,4625,4625,4625,4625,0
|
|
20240902,154000,104590745,4625,4625,4625,4625,0
|
|
20240902,153900,104590745,4625,4625,4625,4625,0
|
|
20240902,153800,104590745,4625,4625,4625,4625,0
|
|
20240902,153700,104590745,4625,4625,4625,4625,0
|
|
20240902,153600,104590745,4625,4625,4625,4625,0
|
|
20240902,153500,104590745,4625,4625,4625,4625,0
|
|
20240902,153400,104590745,4625,4625,4625,4625,0
|
|
20240902,153300,104590745,4625,4625,4625,4625,130
|
|
20240902,153200,104590745,4625,4625,4625,4625,0
|
|
20240902,153100,104590745,4625,4625,4625,4625,0
|
|
20240902,153000,104590745,4625,4625,4625,4625,130
|
|
20240902,152900,103989495,4645,4645,4645,4645,0
|
|
20240902,152800,103989495,4645,4645,4645,4645,0
|
|
20240902,152700,103989495,4645,4645,4645,4645,0
|
|
20240902,152600,103989495,4645,4645,4645,4645,0
|
|
20240902,152500,103989495,4645,4645,4645,4645,0
|
|
20240902,152400,103989495,4645,4645,4645,4645,0
|
|
20240902,152300,103989495,4645,4645,4645,4645,0
|
|
20240902,152200,103989495,4645,4645,4645,4645,0
|
|
20240902,152100,103989495,4645,4645,4645,4645,0
|
|
20240902,152000,103989495,4645,4645,4645,4645,0
|
|
20240902,151900,103989495,4645,4645,4645,4645,10
|
|
20240902,151800,103943045,4645,4645,4645,4645,1
|
|
20240902,151700,103938400,4645,4645,4645,4620,69
|
|
20240902,151600,103619420,4620,4620,4620,4620,5
|
|
20240902,151500,103596320,4615,4615,4615,4615,481
|
|
20240902,151400,101376505,4615,4620,4620,4615,1000
|
|
20240902,151300,96756615,4620,4625,4625,4620,50
|
|
20240902,151200,96525565,4620,4620,4620,4620,0
|
|
20240902,151100,96525565,4620,4620,4620,4620,0
|
|
20240902,151000,96525565,4620,4620,4620,4620,0
|
|
20240902,150900,96525565,4620,4620,4620,4620,0
|
|
20240902,150800,96525565,4620,4620,4620,4620,0
|
|
20240902,150700,96525565,4620,4620,4620,4620,0
|
|
20240902,150600,96525565,4620,4625,4625,4620,700
|
|
20240902,150500,93289875,4620,4620,4620,4620,0
|
|
20240902,150400,93289875,4620,4625,4625,4620,888
|
|
20240902,150300,89185980,4635,4635,4635,4635,0
|
|
20240902,150200,89185980,4635,4635,4635,4635,0
|
|
20240902,150100,89185980,4635,4635,4635,4635,0
|
|
20240902,150000,89185980,4635,4635,4635,4635,1969
|
|
20240902,145900,80059665,4635,4635,4635,4635,0
|
|
20240902,145800,80059665,4635,4635,4635,4635,0
|
|
20240902,145700,80059665,4635,4635,4635,4635,16
|
|
20240902,145600,79985505,4635,4635,4635,4635,0
|
|
20240902,145500,79985505,4635,4635,4635,4635,0
|
|
20240902,145400,79985505,4635,4635,4635,4635,0
|
|
20240902,145300,79985505,4635,4635,4635,4635,0
|
|
20240902,145200,79985505,4635,4635,4635,4635,0
|
|
20240902,145100,79985505,4635,4635,4635,4635,0
|
|
20240902,145000,79985505,4635,4630,4635,4630,29
|
|
20240902,144900,79851225,4615,4615,4615,4615,0
|
|
20240902,144800,79851225,4615,4615,4615,4615,0
|
|
20240902,144700,79851225,4615,4615,4615,4615,0
|
|
20240902,144600,79851225,4615,4615,4615,4615,0
|
|
20240902,144500,79851225,4615,4615,4615,4615,0
|
|
20240902,144400,79851225,4615,4615,4615,4615,0
|
|
20240902,144300,79851225,4615,4615,4615,4615,0
|
|
20240902,144200,79851225,4615,4615,4615,4615,0
|
|
20240902,144100,79851225,4615,4615,4615,4615,0
|
|
20240902,144000,79851225,4615,4615,4615,4615,10
|
|
20240902,143900,79805075,4610,4610,4610,4610,0
|
|
20240902,143800,79805075,4610,4610,4610,4610,0
|
|
20240902,143700,79805075,4610,4615,4615,4610,556
|
|
20240902,143600,77241135,4615,4620,4620,4615,199
|
|
20240902,143500,76322535,4645,4645,4645,4645,0
|
|
20240902,143400,76322535,4645,4645,4645,4645,0
|
|
20240902,143300,76322535,4645,4645,4645,4645,0
|
|
20240902,143200,76322535,4645,4645,4645,4645,0
|
|
20240902,143100,76322535,4645,4645,4645,4645,0
|
|
20240902,143000,76322535,4645,4645,4645,4645,0
|
|
20240902,142900,76322535,4645,4645,4645,4645,0
|
|
20240902,142800,76322535,4645,4645,4645,4645,0
|
|
20240902,142700,76322535,4645,4645,4645,4645,0
|
|
20240902,142600,76322535,4645,4645,4645,4645,0
|
|
20240902,142500,76322535,4645,4645,4645,4645,2
|
|
20240902,142400,76313245,4650,4650,4650,4650,1
|
|
20240902,142300,76308595,4615,4630,4630,4615,1307
|
|
20240902,142200,70268820,4630,4630,4630,4630,0
|
|
20240902,142100,70268820,4630,4630,4630,4630,873
|
|
20240902,142000,66226830,4650,4635,4650,4635,39
|
|
20240902,141900,66046020,4635,4635,4635,4635,3
|
|
20240902,141800,66032115,4635,4635,4635,4635,0
|
|
20240902,141700,66032115,4635,4640,4640,4635,129
|
|
20240902,141600,65433600,4640,4640,4640,4640,0
|
|
20240902,141500,65433600,4640,4640,4640,4640,1
|
|
20240902,141400,65428960,4650,4650,4650,4650,0
|
|
20240902,141300,65428960,4650,4650,4650,4650,0
|
|
20240902,141200,65428960,4650,4650,4650,4650,0
|
|
20240902,141100,65428960,4650,4650,4650,4650,0
|
|
20240902,141000,65428960,4650,4650,4650,4650,0
|
|
20240902,140900,65428960,4650,4650,4650,4650,0
|
|
20240902,140800,65428960,4650,4650,4650,4650,0
|
|
20240902,140700,65428960,4650,4650,4650,4650,0
|
|
20240902,140600,65428960,4650,4650,4650,4650,0
|
|
20240902,140500,65428960,4650,4650,4650,4650,0
|
|
20240902,140400,65428960,4650,4650,4650,4650,0
|
|
20240902,140300,65428960,4650,4650,4650,4650,0
|
|
20240902,140200,65428960,4650,4650,4650,4650,0
|
|
20240902,140100,65428960,4650,4650,4650,4650,250
|
|
20240902,140000,64266460,4630,4630,4630,4630,0
|
|
20240902,135900,64266460,4630,4630,4630,4630,0
|
|
20240902,135800,64266460,4630,4630,4630,4630,0
|
|
20240902,135700,64266460,4630,4630,4630,4630,0
|
|
20240902,135600,64266460,4630,4630,4630,4630,0
|
|
20240902,135500,64266460,4630,4630,4630,4630,0
|
|
20240902,135400,64266460,4630,4630,4630,4630,0
|
|
20240902,135300,64266460,4630,4630,4630,4630,0
|
|
20240902,135200,64266460,4630,4630,4630,4630,0
|
|
20240902,135100,64266460,4630,4630,4630,4630,0
|
|
20240902,135000,64266460,4630,4635,4635,4630,100
|
|
20240902,134900,63802970,4630,4630,4630,4630,1
|
|
20240902,134800,63798340,4650,4650,4650,4650,0
|
|
20240902,134700,63798340,4650,4650,4650,4650,0
|
|
20240902,134600,63798340,4650,4650,4650,4650,0
|
|
20240902,134500,63798340,4650,4650,4650,4650,10
|
|
20240902,134400,63751840,4630,4630,4630,4630,0
|
|
20240902,134300,63751840,4630,4630,4630,4630,0
|
|
20240902,134200,63751840,4630,4630,4630,4630,0
|
|
20240902,134100,63751840,4630,4630,4630,4630,0
|
|
20240902,134000,63751840,4630,4630,4630,4630,0
|
|
20240902,133900,63751840,4630,4630,4630,4630,0
|
|
20240902,133800,63751840,4630,4630,4630,4630,0
|
|
20240902,133700,63751840,4630,4650,4650,4630,9
|
|
20240902,133600,63710150,4630,4630,4630,4630,0
|
|
20240902,133500,63710150,4630,4630,4630,4630,0
|
|
20240902,133400,63710150,4630,4630,4630,4630,0
|
|
20240902,133300,63710150,4630,4630,4630,4630,0
|
|
20240902,133200,63710150,4630,4630,4630,4630,0
|
|
20240902,133100,63710150,4630,4630,4630,4630,0
|
|
20240902,133000,63710150,4630,4630,4630,4630,510
|
|
20240902,132900,61348850,4630,4630,4630,4630,0
|
|
20240902,132800,61348850,4630,4630,4630,4630,0
|
|
20240902,132700,61348850,4630,4630,4630,4630,0
|
|
20240902,132600,61348850,4630,4640,4640,4630,1390
|
|
20240902,132500,54912155,4650,4650,4650,4650,0
|
|
20240902,132400,54912155,4650,4650,4650,4650,0
|
|
20240902,132300,54912155,4650,4650,4650,4650,0
|
|
20240902,132200,54912155,4650,4650,4650,4650,0
|
|
20240902,132100,54912155,4650,4650,4650,4650,0
|
|
20240902,132000,54912155,4650,4650,4650,4650,0
|
|
20240902,131900,54912155,4650,4650,4650,4650,25
|
|
20240902,131800,54795905,4645,4645,4645,4645,0
|
|
20240902,131700,54795905,4645,4645,4645,4645,1
|
|
20240902,131600,54791260,4645,4645,4645,4645,0
|
|
20240902,131500,54791260,4645,4645,4645,4645,0
|
|
20240902,131400,54791260,4645,4645,4645,4645,2
|
|
20240902,131300,54781970,4645,4645,4645,4645,1
|
|
20240902,131200,54777325,4650,4645,4650,4645,5
|
|
20240902,131100,54754095,4640,4640,4640,4640,0
|
|
20240902,131000,54754095,4640,4640,4640,4640,0
|
|
20240902,130900,54754095,4640,4640,4640,4640,1
|
|
20240902,130800,54749455,4645,4645,4645,4645,1
|
|
20240902,130700,54744810,4645,4645,4645,4645,0
|
|
20240902,130600,54744810,4645,4645,4645,4645,0
|
|
20240902,130500,54744810,4645,4645,4645,4645,0
|
|
20240902,130400,54744810,4645,4645,4645,4645,1
|
|
20240902,130300,54740165,4650,4650,4650,4650,0
|
|
20240902,130200,54740165,4650,4650,4650,4650,0
|
|
20240902,130100,54740165,4650,4650,4650,4650,0
|
|
20240902,130000,54740165,4650,4650,4650,4650,0
|
|
20240902,125900,54740165,4650,4650,4650,4650,0
|
|
20240902,125800,54740165,4650,4650,4650,4650,50
|
|
20240902,125700,54507665,4650,4650,4650,4650,0
|
|
20240902,125600,54507665,4650,4650,4650,4650,0
|
|
20240902,125500,54507665,4650,4650,4650,4650,0
|
|
20240902,125400,54507665,4650,4650,4650,4650,0
|
|
20240902,125300,54507665,4650,4650,4650,4650,0
|
|
20240902,125200,54507665,4650,4650,4650,4650,5
|
|
20240902,125100,54484415,4640,4640,4640,4640,0
|
|
20240902,125000,54484415,4640,4640,4640,4640,0
|
|
20240902,124900,54484415,4640,4640,4640,4640,0
|
|
20240902,124800,54484415,4640,4640,4640,4640,0
|
|
20240902,124700,54484415,4640,4640,4640,4640,0
|
|
20240902,124600,54484415,4640,4640,4640,4640,0
|
|
20240902,124500,54484415,4640,4640,4640,4640,0
|
|
20240902,124400,54484415,4640,4640,4640,4640,0
|
|
20240902,124300,54484415,4640,4640,4640,4640,0
|
|
20240902,124200,54484415,4640,4640,4640,4640,1
|
|
20240902,124100,54479775,4645,4645,4645,4645,0
|
|
20240902,124000,54479775,4645,4645,4645,4645,0
|
|
20240902,123900,54479775,4645,4645,4645,4645,0
|
|
20240902,123800,54479775,4645,4645,4645,4645,0
|
|
20240902,123700,54479775,4645,4645,4645,4645,0
|
|
20240902,123600,54479775,4645,4645,4645,4645,0
|
|
20240902,123500,54479775,4645,4650,4650,4645,5
|
|
20240902,123400,54456545,4635,4645,4650,4635,124
|
|
20240902,123300,53881580,4645,4645,4645,4645,1
|
|
20240902,123200,53876935,4640,4640,4640,4640,70
|
|
20240902,123100,53552135,4640,4640,4640,4640,10
|
|
20240902,123000,53505735,4640,4640,4640,4640,20
|
|
20240902,122900,53412935,4640,4640,4640,4640,0
|
|
20240902,122800,53412935,4640,4640,4640,4640,0
|
|
20240902,122700,53412935,4640,4640,4640,4640,0
|
|
20240902,122600,53412935,4640,4640,4640,4640,0
|
|
20240902,122500,53412935,4640,4640,4640,4640,0
|
|
20240902,122400,53412935,4640,4640,4640,4640,0
|
|
20240902,122300,53412935,4640,4640,4640,4640,0
|
|
20240902,122200,53412935,4640,4640,4640,4640,0
|
|
20240902,122100,53412935,4640,4640,4640,4640,0
|
|
20240902,122000,53412935,4640,4640,4640,4640,0
|
|
20240902,121900,53412935,4640,4640,4640,4640,0
|
|
20240902,121800,53412935,4640,4640,4640,4640,0
|
|
20240902,121700,53412935,4640,4640,4640,4640,0
|
|
20240902,121600,53412935,4640,4640,4640,4640,0
|
|
20240902,121500,53412935,4640,4640,4640,4640,0
|
|
20240902,121400,53412935,4640,4640,4640,4640,0
|
|
20240902,121300,53412935,4640,4650,4650,4640,102
|
|
20240902,121200,52938655,4640,4640,4640,4640,3
|
|
20240902,121100,52924735,4650,4650,4650,4650,0
|
|
20240902,121000,52924735,4650,4650,4650,4650,0
|
|
20240902,120900,52924735,4650,4650,4650,4650,0
|
|
20240902,120800,52924735,4650,4650,4650,4650,0
|
|
20240902,120700,52924735,4650,4650,4650,4650,0
|
|
20240902,120600,52924735,4650,4650,4650,4650,0
|
|
20240902,120500,52924735,4650,4650,4650,4650,4
|
|
20240902,120400,52906135,4635,4635,4635,4635,0
|
|
20240902,120300,52906135,4635,4635,4635,4635,0
|
|
20240902,120200,52906135,4635,4635,4635,4635,0
|
|
20240902,120100,52906135,4635,4635,4635,4635,0
|
|
20240902,120000,52906135,4635,4635,4635,4635,0
|
|
20240902,115900,52906135,4635,4635,4635,4635,5
|
|
20240902,115800,52882960,4635,4635,4635,4635,0
|
|
20240902,115700,52882960,4635,4635,4635,4635,0
|
|
20240902,115600,52882960,4635,4635,4635,4635,0
|
|
20240902,115500,52882960,4635,4635,4635,4635,0
|
|
20240902,115400,52882960,4635,4635,4635,4635,0
|
|
20240902,115300,52882960,4635,4635,4635,4635,275
|
|
20240902,115200,51608335,4635,4635,4635,4635,0
|
|
20240902,115100,51608335,4635,4635,4635,4635,0
|
|
20240902,115000,51608335,4635,4635,4635,4635,0
|
|
20240902,114900,51608335,4635,4635,4635,4635,0
|
|
20240902,114800,51608335,4635,4635,4635,4635,0
|
|
20240902,114700,51608335,4635,4635,4635,4635,25
|
|
20240902,114600,51492460,4650,4650,4650,4650,0
|
|
20240902,114500,51492460,4650,4650,4650,4650,0
|
|
20240902,114400,51492460,4650,4650,4650,4650,0
|
|
20240902,114300,51492460,4650,4650,4650,4650,0
|
|
20240902,114200,51492460,4650,4650,4650,4650,0
|
|
20240902,114100,51492460,4650,4650,4650,4650,0
|
|
20240902,114000,51492460,4650,4650,4650,4650,0
|
|
20240902,113900,51492460,4650,4650,4650,4650,0
|
|
20240902,113800,51492460,4650,4650,4650,4650,0
|
|
20240902,113700,51492460,4650,4650,4650,4650,0
|
|
20240902,113600,51492460,4650,4650,4650,4650,0
|
|
20240902,113500,51492460,4650,4650,4650,4650,0
|
|
20240902,113400,51492460,4650,4650,4650,4650,0
|
|
20240902,113300,51492460,4650,4650,4650,4650,0
|
|
20240902,113200,51492460,4650,4650,4650,4650,0
|
|
20240902,113100,51492460,4650,4650,4650,4650,0
|
|
20240902,113000,51492460,4650,4650,4650,4650,0
|
|
20240902,112900,51492460,4650,4650,4650,4650,0
|
|
20240902,112800,51492460,4650,4650,4650,4650,0
|
|
20240902,112700,51492460,4650,4650,4650,4650,0
|
|
20240902,112600,51492460,4650,4650,4650,4650,0
|
|
20240902,112500,51492460,4650,4650,4650,4650,0
|
|
20240902,112400,51492460,4650,4650,4650,4650,10
|
|
20240902,112300,51445960,4650,4650,4650,4650,1
|
|
20240902,112200,51441310,4650,4650,4650,4650,0
|
|
20240902,112100,51441310,4650,4650,4650,4650,0
|
|
20240902,112000,51441310,4650,4650,4650,4650,0
|
|
20240902,111900,51441310,4650,4650,4650,4650,0
|
|
20240902,111800,51441310,4650,4650,4650,4650,0
|
|
20240902,111700,51441310,4650,4650,4650,4650,0
|
|
20240902,111600,51441310,4650,4650,4650,4650,0
|
|
20240902,111500,51441310,4650,4650,4650,4650,0
|
|
20240902,111400,51441310,4650,4650,4650,4650,0
|
|
20240902,111300,51441310,4650,4650,4650,4650,0
|
|
20240902,111200,51441310,4650,4650,4650,4650,2
|
|
20240902,111100,51432010,4635,4635,4635,4635,0
|
|
20240902,111000,51432010,4635,4635,4635,4635,0
|
|
20240902,110900,51432010,4635,4635,4635,4635,0
|
|
20240902,110800,51432010,4635,4635,4635,4635,0
|
|
20240902,110700,51432010,4635,4635,4635,4635,0
|
|
20240902,110600,51432010,4635,4635,4635,4635,0
|
|
20240902,110500,51432010,4635,4635,4635,4635,0
|
|
20240902,110400,51432010,4635,4635,4635,4635,0
|
|
20240902,110300,51432010,4635,4635,4635,4635,0
|
|
20240902,110200,51432010,4635,4635,4635,4635,2
|
|
20240902,110100,51422740,4635,4640,4640,4635,200
|
|
20240902,110000,50495715,4650,4650,4650,4650,0
|
|
20240902,105900,50495715,4650,4650,4650,4650,0
|
|
20240902,105800,50495715,4650,4650,4650,4650,0
|
|
20240902,105700,50495715,4650,4650,4650,4650,0
|
|
20240902,105600,50495715,4650,4650,4650,4650,6
|
|
20240902,105500,50467815,4650,4650,4650,4650,1
|
|
20240902,105400,50463165,4655,4655,4655,4655,0
|
|
20240902,105300,50463165,4655,4655,4655,4655,0
|
|
20240902,105200,50463165,4655,4655,4655,4655,0
|
|
20240902,105100,50463165,4655,4655,4655,4655,0
|
|
20240902,105000,50463165,4655,4655,4655,4655,0
|
|
20240902,104900,50463165,4655,4655,4655,4655,0
|
|
20240902,104800,50463165,4655,4655,4655,4655,0
|
|
20240902,104700,50463165,4655,4655,4655,4655,0
|
|
20240902,104600,50463165,4655,4655,4655,4655,2
|
|
20240902,104500,50453855,4655,4655,4655,4655,0
|
|
20240902,104400,50453855,4655,4655,4655,4655,0
|
|
20240902,104300,50453855,4655,4655,4655,4655,0
|
|
20240902,104200,50453855,4655,4655,4655,4655,0
|
|
20240902,104100,50453855,4655,4655,4655,4655,0
|
|
20240902,104000,50453855,4655,4655,4655,4655,47
|
|
20240902,103900,50235070,4635,4635,4635,4635,0
|
|
20240902,103800,50235070,4635,4635,4635,4635,0
|
|
20240902,103700,50235070,4635,4635,4635,4635,0
|
|
20240902,103600,50235070,4635,4635,4635,4635,0
|
|
20240902,103500,50235070,4635,4635,4635,4635,0
|
|
20240902,103400,50235070,4635,4635,4635,4635,0
|
|
20240902,103300,50235070,4635,4635,4635,4635,0
|
|
20240902,103200,50235070,4635,4635,4635,4635,0
|
|
20240902,103100,50235070,4635,4635,4635,4635,0
|
|
20240902,103000,50235070,4635,4635,4635,4635,0
|
|
20240902,102900,50235070,4635,4635,4635,4635,0
|
|
20240902,102800,50235070,4635,4635,4635,4635,0
|
|
20240902,102700,50235070,4635,4635,4635,4635,0
|
|
20240902,102600,50235070,4635,4635,4635,4635,1558
|
|
20240902,102500,43013740,4635,4635,4635,4635,8
|
|
20240902,102400,42976660,4640,4640,4640,4640,0
|
|
20240902,102300,42976660,4640,4640,4640,4640,0
|
|
20240902,102200,42976660,4640,4635,4640,4635,87
|
|
20240902,102100,42573410,4640,4640,4640,4640,0
|
|
20240902,102000,42573410,4640,4640,4640,4640,0
|
|
20240902,101900,42573410,4640,4640,4640,4640,0
|
|
20240902,101800,42573410,4640,4640,4640,4640,1
|
|
20240902,101700,42568770,4635,4635,4635,4635,0
|
|
20240902,101600,42568770,4635,4635,4635,4635,0
|
|
20240902,101500,42568770,4635,4635,4635,4635,280
|
|
20240902,101400,41270970,4655,4655,4655,4655,0
|
|
20240902,101300,41270970,4655,4655,4655,4655,0
|
|
20240902,101200,41270970,4655,4655,4655,4655,0
|
|
20240902,101100,41270970,4655,4655,4655,4655,0
|
|
20240902,101000,41270970,4655,4655,4655,4655,0
|
|
20240902,100900,41270970,4655,4655,4655,4655,0
|
|
20240902,100800,41270970,4655,4655,4655,4655,0
|
|
20240902,100700,41270970,4655,4655,4655,4655,1
|
|
20240902,100600,41266315,4635,4640,4640,4635,70
|
|
20240902,100500,40941860,4605,4605,4605,4605,0
|
|
20240902,100400,40941860,4605,4605,4605,4605,0
|
|
20240902,100300,40941860,4605,4605,4605,4605,0
|
|
20240902,100200,40941860,4605,4605,4605,4605,0
|
|
20240902,100100,40941860,4605,4605,4605,4605,0
|
|
20240902,100000,40941860,4605,4605,4605,4605,0
|
|
20240902,095900,40941860,4605,4650,4650,4605,1710
|
|
20240902,095800,33038615,4650,4650,4650,4650,7
|
|
20240902,095700,33006065,4660,4660,4660,4660,0
|
|
20240902,095600,33006065,4660,4660,4660,4660,10
|
|
20240902,095500,32959465,4665,4665,4665,4665,9
|
|
20240902,095400,32917480,4665,4640,4665,4640,25
|
|
20240902,095300,32801130,4665,4665,4665,4665,0
|
|
20240902,095200,32801130,4665,4665,4665,4665,4
|
|
20240902,095100,32782470,4665,4660,4665,4640,92
|
|
20240902,095000,32355075,4640,4640,4640,4640,22
|
|
20240902,094900,32252995,4675,4675,4675,4675,0
|
|
20240902,094800,32252995,4675,4675,4675,4675,0
|
|
20240902,094700,32252995,4675,4675,4675,4675,0
|
|
20240902,094600,32252995,4675,4675,4675,4675,0
|
|
20240902,094500,32252995,4675,4675,4675,4675,0
|
|
20240902,094400,32252995,4675,4675,4675,4675,1
|
|
20240902,094300,32248320,4680,4670,4680,4670,10
|
|
20240902,094200,32201570,4670,4645,4670,4635,41
|
|
20240902,094100,32010795,4665,4665,4665,4665,0
|
|
20240902,094000,32010795,4665,4635,4665,4635,41
|
|
20240902,093900,31820730,4635,4645,4645,4635,31
|
|
20240902,093800,31677035,4665,4665,4665,4665,1
|
|
20240902,093700,31672370,4665,4665,4665,4665,0
|
|
20240902,093600,31672370,4665,4665,4665,4665,0
|
|
20240902,093500,31672370,4665,4665,4665,4665,1
|
|
20240902,093400,31667705,4665,4665,4665,4665,0
|
|
20240902,093300,31667705,4665,4665,4665,4665,1
|
|
20240902,093200,31663040,4630,4630,4630,4630,0
|
|
20240902,093100,31663040,4630,4630,4630,4630,0
|
|
20240902,093000,31663040,4630,4635,4635,4630,60
|
|
20240902,092900,31385215,4630,4630,4630,4630,100
|
|
20240902,092800,30922215,4630,4645,4645,4630,270
|
|
20240902,092700,29669500,4645,4645,4645,4645,1
|
|
20240902,092600,29664855,4680,4680,4680,4680,0
|
|
20240902,092500,29664855,4680,4680,4680,4680,2
|
|
20240902,092400,29655495,4645,4645,4645,4645,0
|
|
20240902,092300,29655495,4645,4645,4645,4645,0
|
|
20240902,092200,29655495,4645,4645,4645,4645,0
|
|
20240902,092100,29655495,4645,4670,4670,4645,614
|
|
20240902,092000,26792965,4660,4650,4660,4650,128
|
|
20240902,091900,26196565,4645,4650,4650,4645,156
|
|
20240902,091800,25471915,4645,4645,4645,4645,0
|
|
20240902,091700,25471915,4645,4645,4645,4645,235
|
|
20240902,091600,24380340,4650,4650,4650,4650,2
|
|
20240902,091500,24371040,4650,4650,4650,4650,0
|
|
20240902,091400,24371040,4650,4650,4650,4650,0
|
|
20240902,091300,24371040,4650,4650,4650,4650,0
|
|
20240902,091200,24371040,4650,4650,4650,4650,11
|
|
20240902,091100,24319890,4640,4635,4640,4635,201
|
|
20240902,091000,23388200,4625,4625,4625,4625,0
|
|
20240902,090900,23388200,4625,4640,4640,4625,250
|
|
20240902,090800,22230850,4640,4650,4650,4640,1202
|
|
20240902,090700,16653150,4650,4650,4650,4650,0
|
|
20240902,090600,16653150,4650,4650,4650,4650,84
|
|
20240902,090500,16262550,4660,4665,4665,4660,387
|
|
20240902,090400,14458695,4655,4700,4700,4655,603
|
|
20240902,090300,11642905,4670,4675,4675,4670,250
|
|
20240902,090200,10474905,4670,4700,4700,4670,5
|
|
20240902,090100,10451525,4670,4670,4670,4670,0
|
|
20240902,090000,10451525,4670,4670,4685,4670,2238
|