677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201400,79709945,3275,3275,3275,3275,1296
|
|
20240912,201300,79709945,3275,3275,3275,3275,0
|
|
20240912,201200,79709945,3275,3275,3275,3275,0
|
|
20240912,201100,79709945,3275,3275,3275,3275,0
|
|
20240912,201000,79709945,3275,3275,3275,3275,0
|
|
20240912,200900,79709945,3275,3275,3275,3275,0
|
|
20240912,200800,79709945,3275,3275,3275,3275,0
|
|
20240912,200700,79709945,3275,3275,3275,3275,0
|
|
20240912,200600,79709945,3275,3275,3275,3275,0
|
|
20240912,200500,79709945,3275,3275,3275,3275,0
|
|
20240912,200400,79709945,3275,3275,3275,3275,0
|
|
20240912,200300,79709945,3275,3275,3275,3275,0
|
|
20240912,200200,79709945,3275,3275,3275,3275,0
|
|
20240912,200100,79709945,3275,3275,3275,3275,0
|
|
20240912,200000,79709945,3275,3275,3275,3275,0
|
|
20240912,195900,79709945,3275,3275,3275,3275,0
|
|
20240912,195800,79709945,3275,3275,3275,3275,0
|
|
20240912,195700,79709945,3275,3275,3275,3275,0
|
|
20240912,195600,79709945,3275,3275,3275,3275,0
|
|
20240912,195500,79709945,3275,3275,3275,3275,0
|
|
20240912,195400,79709945,3275,3275,3275,3275,0
|
|
20240912,195300,79709945,3275,3275,3275,3275,0
|
|
20240912,195200,79709945,3275,3275,3275,3275,0
|
|
20240912,195100,79709945,3275,3275,3275,3275,0
|
|
20240912,195000,79709945,3275,3275,3275,3275,0
|
|
20240912,194900,79709945,3275,3275,3275,3275,0
|
|
20240912,194800,79709945,3275,3275,3275,3275,0
|
|
20240912,194700,79709945,3275,3275,3275,3275,0
|
|
20240912,194600,79709945,3275,3275,3275,3275,0
|
|
20240912,194500,79709945,3275,3275,3275,3275,0
|
|
20240912,194400,79709945,3275,3275,3275,3275,1296
|
|
20240912,194300,79709945,3275,3275,3275,3275,0
|
|
20240912,194200,79709945,3275,3275,3275,3275,0
|
|
20240912,194100,79709945,3275,3275,3275,3275,0
|
|
20240912,194000,79709945,3275,3275,3275,3275,0
|
|
20240912,193900,79709945,3275,3275,3275,3275,0
|
|
20240912,193800,79709945,3275,3275,3275,3275,0
|
|
20240912,193700,79709945,3275,3275,3275,3275,0
|
|
20240912,193600,79709945,3275,3275,3275,3275,0
|
|
20240912,193500,79709945,3275,3275,3275,3275,0
|
|
20240912,193400,79709945,3275,3275,3275,3275,0
|
|
20240912,193300,79709945,3275,3275,3275,3275,0
|
|
20240912,193200,79709945,3275,3275,3275,3275,0
|
|
20240912,193100,79709945,3275,3275,3275,3275,0
|
|
20240912,193000,79709945,3275,3275,3275,3275,0
|
|
20240912,192900,79709945,3275,3275,3275,3275,0
|
|
20240912,192800,79709945,3275,3275,3275,3275,0
|
|
20240912,192700,79709945,3275,3275,3275,3275,0
|
|
20240912,192600,79709945,3275,3275,3275,3275,0
|
|
20240912,192500,79709945,3275,3275,3275,3275,0
|
|
20240912,192400,79709945,3275,3275,3275,3275,0
|
|
20240912,192300,79709945,3275,3275,3275,3275,0
|
|
20240912,192200,79709945,3275,3275,3275,3275,0
|
|
20240912,192100,79709945,3275,3275,3275,3275,0
|
|
20240912,192000,79709945,3275,3275,3275,3275,0
|
|
20240912,191900,79709945,3275,3275,3275,3275,0
|
|
20240912,191800,79709945,3275,3275,3275,3275,0
|
|
20240912,191700,79709945,3275,3275,3275,3275,0
|
|
20240912,191600,79709945,3275,3275,3275,3275,0
|
|
20240912,191500,79709945,3275,3275,3275,3275,0
|
|
20240912,191400,79709945,3275,3275,3275,3275,1296
|
|
20240912,191300,79709945,3275,3275,3275,3275,0
|
|
20240912,191200,79709945,3275,3275,3275,3275,0
|
|
20240912,191100,79709945,3275,3275,3275,3275,0
|
|
20240912,191000,79709945,3275,3275,3275,3275,0
|
|
20240912,190900,79709945,3275,3275,3275,3275,0
|
|
20240912,190800,79709945,3275,3275,3275,3275,0
|
|
20240912,190700,79709945,3275,3275,3275,3275,0
|
|
20240912,190600,79709945,3275,3275,3275,3275,0
|
|
20240912,190500,79709945,3275,3275,3275,3275,0
|
|
20240912,190400,79709945,3275,3275,3275,3275,0
|
|
20240912,190300,79709945,3275,3275,3275,3275,0
|
|
20240912,190200,79709945,3275,3275,3275,3275,0
|
|
20240912,190100,79709945,3275,3275,3275,3275,0
|
|
20240912,190000,79709945,3275,3275,3275,3275,0
|
|
20240912,185900,79709945,3275,3275,3275,3275,0
|
|
20240912,185800,79709945,3275,3275,3275,3275,0
|
|
20240912,185700,79709945,3275,3275,3275,3275,0
|
|
20240912,185600,79709945,3275,3275,3275,3275,0
|
|
20240912,185500,79709945,3275,3275,3275,3275,0
|
|
20240912,185400,79709945,3275,3275,3275,3275,0
|
|
20240912,185300,79709945,3275,3275,3275,3275,0
|
|
20240912,185200,79709945,3275,3275,3275,3275,0
|
|
20240912,185100,79709945,3275,3275,3275,3275,0
|
|
20240912,185000,79709945,3275,3275,3275,3275,0
|
|
20240912,184900,79709945,3275,3275,3275,3275,0
|
|
20240912,184800,79709945,3275,3275,3275,3275,0
|
|
20240912,184700,79709945,3275,3275,3275,3275,0
|
|
20240912,184600,79709945,3275,3275,3275,3275,0
|
|
20240912,184500,79709945,3275,3275,3275,3275,0
|
|
20240912,184400,79709945,3275,3275,3275,3275,1296
|
|
20240912,184300,79709945,3275,3275,3275,3275,0
|
|
20240912,184200,79709945,3275,3275,3275,3275,0
|
|
20240912,184100,79709945,3275,3275,3275,3275,0
|
|
20240912,184000,79709945,3275,3275,3275,3275,0
|
|
20240912,183900,79709945,3275,3275,3275,3275,0
|
|
20240912,183800,79709945,3275,3275,3275,3275,0
|
|
20240912,183700,79709945,3275,3275,3275,3275,0
|
|
20240912,183600,79709945,3275,3275,3275,3275,0
|
|
20240912,183500,79709945,3275,3275,3275,3275,0
|
|
20240912,183400,79709945,3275,3275,3275,3275,0
|
|
20240912,183300,79709945,3275,3275,3275,3275,0
|
|
20240912,183200,79709945,3275,3275,3275,3275,0
|
|
20240912,183100,79709945,3275,3275,3275,3275,0
|
|
20240912,183000,79709945,3275,3275,3275,3275,0
|
|
20240912,182900,79709945,3275,3275,3275,3275,0
|
|
20240912,182800,79709945,3275,3275,3275,3275,0
|
|
20240912,182700,79709945,3275,3275,3275,3275,0
|
|
20240912,182600,79709945,3275,3275,3275,3275,0
|
|
20240912,182500,79709945,3275,3275,3275,3275,0
|
|
20240912,182400,79709945,3275,3275,3275,3275,0
|
|
20240912,182300,79709945,3275,3275,3275,3275,0
|
|
20240912,182200,79709945,3275,3275,3275,3275,0
|
|
20240912,182100,79709945,3275,3275,3275,3275,0
|
|
20240912,182000,79709945,3275,3275,3275,3275,0
|
|
20240912,181900,79709945,3275,3275,3275,3275,0
|
|
20240912,181800,79709945,3275,3275,3275,3275,0
|
|
20240912,181700,79709945,3275,3275,3275,3275,0
|
|
20240912,181600,79709945,3275,3275,3275,3275,0
|
|
20240912,181500,79709945,3275,3275,3275,3275,0
|
|
20240912,181400,79709945,3275,3275,3275,3275,1296
|
|
20240912,181300,79709945,3275,3275,3275,3275,0
|
|
20240912,181200,79709945,3275,3275,3275,3275,0
|
|
20240912,181100,79709945,3275,3275,3275,3275,0
|
|
20240912,181000,79709945,3275,3275,3275,3275,0
|
|
20240912,180900,79709945,3275,3275,3275,3275,0
|
|
20240912,180800,79709945,3275,3275,3275,3275,0
|
|
20240912,180700,79709945,3275,3275,3275,3275,0
|
|
20240912,180600,79709945,3275,3275,3275,3275,0
|
|
20240912,180500,79709945,3275,3275,3275,3275,0
|
|
20240912,180400,79709945,3275,3275,3275,3275,0
|
|
20240912,180300,79709945,3275,3275,3275,3275,0
|
|
20240912,180200,79709945,3275,3275,3275,3275,0
|
|
20240912,180100,79709945,3275,3275,3275,3275,0
|
|
20240912,180000,79709945,3275,3275,3275,3275,0
|
|
20240912,175900,79709945,3275,3275,3275,3275,0
|
|
20240912,175800,79709945,3275,3275,3275,3275,0
|
|
20240912,175700,79709945,3275,3275,3275,3275,0
|
|
20240912,175600,79709945,3275,3275,3275,3275,0
|
|
20240912,175500,79709945,3275,3275,3275,3275,0
|
|
20240912,175400,79709945,3275,3275,3275,3275,0
|
|
20240912,175300,79709945,3275,3275,3275,3275,0
|
|
20240912,175200,79709945,3275,3275,3275,3275,0
|
|
20240912,175100,79709945,3275,3275,3275,3275,0
|
|
20240912,175000,79709945,3275,3275,3275,3275,0
|
|
20240912,174900,79709945,3275,3275,3275,3275,0
|
|
20240912,174800,79709945,3275,3275,3275,3275,0
|
|
20240912,174700,79709945,3275,3275,3275,3275,0
|
|
20240912,174600,79709945,3275,3275,3275,3275,0
|
|
20240912,174500,79709945,3275,3275,3275,3275,0
|
|
20240912,174400,79709945,3275,3275,3275,3275,1296
|
|
20240912,174300,79709945,3275,3275,3275,3275,0
|
|
20240912,174200,79709945,3275,3275,3275,3275,0
|
|
20240912,174100,79709945,3275,3275,3275,3275,0
|
|
20240912,174000,79709945,3275,3275,3275,3275,0
|
|
20240912,173900,79709945,3275,3275,3275,3275,0
|
|
20240912,173800,79709945,3275,3275,3275,3275,0
|
|
20240912,173700,79709945,3275,3275,3275,3275,0
|
|
20240912,173600,79709945,3275,3275,3275,3275,0
|
|
20240912,173500,79709945,3275,3275,3275,3275,0
|
|
20240912,173400,79709945,3275,3275,3275,3275,0
|
|
20240912,173300,79709945,3275,3275,3275,3275,0
|
|
20240912,173200,79709945,3275,3275,3275,3275,0
|
|
20240912,173100,79709945,3275,3275,3275,3275,0
|
|
20240912,173000,79709945,3275,3275,3275,3275,0
|
|
20240912,172900,79709945,3275,3275,3275,3275,0
|
|
20240912,172800,79709945,3275,3275,3275,3275,0
|
|
20240912,172700,79709945,3275,3275,3275,3275,0
|
|
20240912,172600,79709945,3275,3275,3275,3275,0
|
|
20240912,172500,79709945,3275,3275,3275,3275,0
|
|
20240912,172400,79709945,3275,3275,3275,3275,0
|
|
20240912,172300,79709945,3275,3275,3275,3275,0
|
|
20240912,172200,79709945,3275,3275,3275,3275,0
|
|
20240912,172100,79709945,3275,3275,3275,3275,0
|
|
20240912,172000,79709945,3275,3275,3275,3275,0
|
|
20240912,171900,79709945,3275,3275,3275,3275,0
|
|
20240912,171800,79709945,3275,3275,3275,3275,0
|
|
20240912,171700,79709945,3275,3275,3275,3275,0
|
|
20240912,171600,79709945,3275,3275,3275,3275,0
|
|
20240912,171500,79709945,3275,3275,3275,3275,0
|
|
20240912,171400,79709945,3275,3275,3275,3275,1296
|
|
20240912,171300,79709945,3275,3275,3275,3275,0
|
|
20240912,171200,79709945,3275,3275,3275,3275,0
|
|
20240912,171100,79709945,3275,3275,3275,3275,0
|
|
20240912,171000,79709945,3275,3275,3275,3275,0
|
|
20240912,170900,79709945,3275,3275,3275,3275,0
|
|
20240912,170800,79709945,3275,3275,3275,3275,0
|
|
20240912,170700,79709945,3275,3275,3275,3275,0
|
|
20240912,170600,79709945,3275,3275,3275,3275,0
|
|
20240912,170500,79709945,3275,3275,3275,3275,0
|
|
20240912,170400,79709945,3275,3275,3275,3275,0
|
|
20240912,170300,79709945,3275,3275,3275,3275,0
|
|
20240912,170200,79709945,3275,3275,3275,3275,0
|
|
20240912,170100,79709945,3275,3275,3275,3275,0
|
|
20240912,170000,79709945,3275,3275,3275,3275,0
|
|
20240912,165900,79709945,3275,3275,3275,3275,0
|
|
20240912,165800,79709945,3275,3275,3275,3275,0
|
|
20240912,165700,79709945,3275,3275,3275,3275,0
|
|
20240912,165600,79709945,3275,3275,3275,3275,0
|
|
20240912,165500,79709945,3275,3275,3275,3275,0
|
|
20240912,165400,79709945,3275,3275,3275,3275,0
|
|
20240912,165300,79709945,3275,3275,3275,3275,0
|
|
20240912,165200,79709945,3275,3275,3275,3275,0
|
|
20240912,165100,79709945,3275,3275,3275,3275,0
|
|
20240912,165000,79709945,3275,3275,3275,3275,0
|
|
20240912,164900,79709945,3275,3275,3275,3275,0
|
|
20240912,164800,79709945,3275,3275,3275,3275,0
|
|
20240912,164700,79709945,3275,3275,3275,3275,0
|
|
20240912,164600,79709945,3275,3275,3275,3275,0
|
|
20240912,164500,79709945,3275,3275,3275,3275,0
|
|
20240912,164400,79709945,3275,3275,3275,3275,1296
|
|
20240912,164300,79709945,3275,3275,3275,3275,0
|
|
20240912,164200,79709945,3275,3275,3275,3275,0
|
|
20240912,164100,79709945,3275,3275,3275,3275,0
|
|
20240912,164000,79709945,3275,3275,3275,3275,0
|
|
20240912,163900,79709945,3275,3275,3275,3275,0
|
|
20240912,163800,79709945,3275,3275,3275,3275,0
|
|
20240912,163700,79709945,3275,3275,3275,3275,0
|
|
20240912,163600,79709945,3275,3275,3275,3275,0
|
|
20240912,163500,79709945,3275,3275,3275,3275,0
|
|
20240912,163400,79709945,3275,3275,3275,3275,0
|
|
20240912,163300,79709945,3275,3275,3275,3275,0
|
|
20240912,163200,79709945,3275,3275,3275,3275,0
|
|
20240912,163100,79709945,3275,3275,3275,3275,0
|
|
20240912,163000,79709945,3275,3275,3275,3275,0
|
|
20240912,162900,79709945,3275,3275,3275,3275,0
|
|
20240912,162800,79709945,3275,3275,3275,3275,0
|
|
20240912,162700,79709945,3275,3275,3275,3275,0
|
|
20240912,162600,79709945,3275,3275,3275,3275,0
|
|
20240912,162500,79709945,3275,3275,3275,3275,0
|
|
20240912,162400,79709945,3275,3275,3275,3275,0
|
|
20240912,162300,79709945,3275,3275,3275,3275,0
|
|
20240912,162200,79709945,3275,3275,3275,3275,0
|
|
20240912,162100,79709945,3275,3275,3275,3275,0
|
|
20240912,162000,79709945,3275,3275,3275,3275,0
|
|
20240912,161900,79709945,3275,3275,3275,3275,0
|
|
20240912,161800,79709945,3275,3275,3275,3275,0
|
|
20240912,161700,79709945,3275,3275,3275,3275,0
|
|
20240912,161600,79709945,3275,3275,3275,3275,0
|
|
20240912,161500,79709945,3275,3275,3275,3275,0
|
|
20240912,161400,79709945,3275,3275,3275,3275,1296
|
|
20240912,161300,79709945,3275,3275,3275,3275,0
|
|
20240912,161200,79709945,3275,3275,3275,3275,0
|
|
20240912,161100,79709945,3275,3275,3275,3275,0
|
|
20240912,161000,79709945,3275,3275,3275,3275,0
|
|
20240912,160900,79709945,3275,3275,3275,3275,0
|
|
20240912,160800,79709945,3275,3275,3275,3275,0
|
|
20240912,160700,79709945,3275,3275,3275,3275,0
|
|
20240912,160600,79709945,3275,3275,3275,3275,0
|
|
20240912,160500,79709945,3275,3275,3275,3275,0
|
|
20240912,160400,79709945,3275,3275,3275,3275,0
|
|
20240912,160300,79709945,3275,3275,3275,3275,0
|
|
20240912,160200,79709945,3275,3275,3275,3275,0
|
|
20240912,160100,79709945,3275,3275,3275,3275,0
|
|
20240912,160000,79709945,3275,3275,3275,3275,0
|
|
20240912,155900,79709945,3275,3275,3275,3275,0
|
|
20240912,155800,79709945,3275,3275,3275,3275,0
|
|
20240912,155700,79709945,3275,3275,3275,3275,0
|
|
20240912,155600,79709945,3275,3275,3275,3275,0
|
|
20240912,155500,79709945,3275,3275,3275,3275,0
|
|
20240912,155400,79709945,3275,3275,3275,3275,0
|
|
20240912,155300,79709945,3275,3275,3275,3275,0
|
|
20240912,155200,79709945,3275,3275,3275,3275,0
|
|
20240912,155100,79709945,3275,3275,3275,3275,0
|
|
20240912,155000,79709945,3275,3275,3275,3275,0
|
|
20240912,154900,79709945,3275,3275,3275,3275,0
|
|
20240912,154800,79709945,3275,3275,3275,3275,0
|
|
20240912,154700,79709945,3275,3275,3275,3275,0
|
|
20240912,154600,79709945,3275,3275,3275,3275,0
|
|
20240912,154500,79709945,3275,3275,3275,3275,0
|
|
20240912,154400,79709945,3275,3275,3275,3275,1296
|
|
20240912,154300,79709945,3275,3275,3275,3275,0
|
|
20240912,154200,79709945,3275,3275,3275,3275,0
|
|
20240912,154100,79709945,3275,3275,3275,3275,0
|
|
20240912,154000,79709945,3275,3275,3275,3275,0
|
|
20240912,153900,79709945,3275,3275,3275,3275,0
|
|
20240912,153800,79709945,3275,3275,3275,3275,0
|
|
20240912,153700,79709945,3275,3275,3275,3275,0
|
|
20240912,153600,79709945,3275,3275,3275,3275,0
|
|
20240912,153500,79709945,3275,3275,3275,3275,0
|
|
20240912,153400,79709945,3275,3275,3275,3275,0
|
|
20240912,153300,79709945,3275,3275,3275,3275,0
|
|
20240912,153200,79709945,3275,3275,3275,3275,0
|
|
20240912,153100,79709945,3275,3275,3275,3275,0
|
|
20240912,153000,79709945,3275,3275,3275,3275,1296
|
|
20240912,152900,75465545,3275,3275,3275,3275,0
|
|
20240912,152800,75465545,3275,3275,3275,3275,0
|
|
20240912,152700,75465545,3275,3275,3275,3275,0
|
|
20240912,152600,75465545,3275,3275,3275,3275,0
|
|
20240912,152500,75465545,3275,3275,3275,3275,0
|
|
20240912,152400,75465545,3275,3275,3275,3275,0
|
|
20240912,152300,75465545,3275,3275,3275,3275,0
|
|
20240912,152200,75465545,3275,3275,3275,3275,0
|
|
20240912,152100,75465545,3275,3275,3275,3275,0
|
|
20240912,152000,75465545,3275,3275,3275,3275,0
|
|
20240912,151900,75465545,3275,3275,3275,3275,0
|
|
20240912,151800,75465545,3275,3275,3275,3275,1
|
|
20240912,151700,75462270,3270,3265,3270,3265,1059
|
|
20240912,151600,72004340,3270,3270,3275,3270,35
|
|
20240912,151500,71889880,3260,3260,3260,3260,1
|
|
20240912,151400,71886620,3275,3265,3275,3265,208
|
|
20240912,151300,71207060,3265,3265,3270,3265,16
|
|
20240912,151200,71154815,3270,3270,3270,3265,5
|
|
20240912,151100,71138470,3270,3265,3270,3260,6
|
|
20240912,151000,71118885,3270,3270,3270,3270,10
|
|
20240912,150900,71086185,3270,3260,3270,3260,2
|
|
20240912,150800,71079655,3270,3270,3270,3270,0
|
|
20240912,150700,71079655,3270,3270,3270,3270,0
|
|
20240912,150600,71079655,3270,3260,3270,3255,23
|
|
20240912,150500,71004670,3270,3270,3270,3270,0
|
|
20240912,150400,71004670,3270,3270,3270,3270,0
|
|
20240912,150300,71004670,3270,3270,3270,3255,15
|
|
20240912,150200,70955755,3255,3255,3255,3255,1
|
|
20240912,150100,70952500,3270,3260,3270,3260,3
|
|
20240912,150000,70942705,3255,3260,3270,3255,6
|
|
20240912,145900,70923130,3260,3255,3270,3255,24
|
|
20240912,145800,70844930,3255,3265,3265,3255,25
|
|
20240912,145700,70763370,3275,3265,3275,3265,553
|
|
20240912,145600,68956865,3265,3260,3265,3255,1265
|
|
20240912,145500,64831740,3265,3260,3265,3260,316
|
|
20240912,145400,63801565,3265,3260,3265,3260,14
|
|
20240912,145300,63755920,3265,3260,3265,3255,568
|
|
20240912,145200,61903980,3255,3250,3255,3250,231
|
|
20240912,145100,61152135,3255,3255,3255,3255,0
|
|
20240912,145000,61152135,3255,3255,3255,3255,0
|
|
20240912,144900,61152135,3255,3255,3255,3255,0
|
|
20240912,144800,61152135,3255,3255,3255,3255,0
|
|
20240912,144700,61152135,3255,3255,3255,3255,0
|
|
20240912,144600,61152135,3255,3245,3255,3245,368
|
|
20240912,144500,59956625,3245,3245,3245,3245,0
|
|
20240912,144400,59956625,3245,3245,3245,3245,0
|
|
20240912,144300,59956625,3245,3245,3245,3245,0
|
|
20240912,144200,59956625,3245,3245,3245,3245,15
|
|
20240912,144100,59907950,3245,3245,3245,3245,0
|
|
20240912,144000,59907950,3245,3245,3245,3245,0
|
|
20240912,143900,59907950,3245,3245,3245,3245,0
|
|
20240912,143800,59907950,3245,3245,3245,3245,0
|
|
20240912,143700,59907950,3245,3245,3245,3245,0
|
|
20240912,143600,59907950,3245,3245,3245,3245,0
|
|
20240912,143500,59907950,3245,3245,3245,3240,3
|
|
20240912,143400,59898220,3240,3240,3240,3240,126
|
|
20240912,143300,59489980,3240,3240,3240,3240,20
|
|
20240912,143200,59425180,3240,3240,3240,3240,20
|
|
20240912,143100,59360380,3240,3240,3240,3240,5
|
|
20240912,143000,59344180,3240,3240,3240,3240,5
|
|
20240912,142900,59327980,3240,3240,3240,3240,0
|
|
20240912,142800,59327980,3240,3240,3240,3240,0
|
|
20240912,142700,59327980,3240,3240,3240,3240,0
|
|
20240912,142600,59327980,3240,3240,3240,3240,10
|
|
20240912,142500,59295580,3240,3240,3240,3240,1
|
|
20240912,142400,59292340,3235,3235,3235,3235,14
|
|
20240912,142300,59247050,3240,3240,3240,3240,0
|
|
20240912,142200,59247050,3240,3240,3240,3240,0
|
|
20240912,142100,59247050,3240,3240,3240,3240,0
|
|
20240912,142000,59247050,3240,3240,3240,3240,0
|
|
20240912,141900,59247050,3240,3240,3240,3240,0
|
|
20240912,141800,59247050,3240,3240,3240,3240,0
|
|
20240912,141700,59247050,3240,3240,3240,3240,0
|
|
20240912,141600,59247050,3240,3240,3240,3240,0
|
|
20240912,141500,59247050,3240,3240,3240,3240,3
|
|
20240912,141400,59237330,3235,3235,3235,3235,34
|
|
20240912,141300,59127340,3235,3235,3235,3235,60
|
|
20240912,141200,58933240,3230,3230,3230,3230,0
|
|
20240912,141100,58933240,3230,3235,3235,3230,2
|
|
20240912,141000,58926775,3240,3230,3245,3230,284
|
|
20240912,140900,58006620,3245,3240,3245,3230,118
|
|
20240912,140800,57623810,3245,3245,3245,3245,1
|
|
20240912,140700,57620565,3240,3240,3240,3240,8
|
|
20240912,140600,57594645,3245,3245,3245,3245,0
|
|
20240912,140500,57594645,3245,3245,3245,3245,0
|
|
20240912,140400,57594645,3245,3245,3245,3245,0
|
|
20240912,140300,57594645,3245,3245,3245,3245,0
|
|
20240912,140200,57594645,3245,3245,3245,3245,0
|
|
20240912,140100,57594645,3245,3245,3245,3245,0
|
|
20240912,140000,57594645,3245,3245,3245,3245,0
|
|
20240912,135900,57594645,3245,3245,3245,3245,1
|
|
20240912,135800,57591400,3245,3245,3245,3245,0
|
|
20240912,135700,57591400,3245,3245,3245,3245,0
|
|
20240912,135600,57591400,3245,3245,3245,3245,1
|
|
20240912,135500,57588155,3240,3240,3240,3240,19
|
|
20240912,135400,57526595,3230,3230,3230,3230,1
|
|
20240912,135300,57523365,3240,3240,3240,3240,0
|
|
20240912,135200,57523365,3240,3240,3240,3240,0
|
|
20240912,135100,57523365,3240,3230,3240,3230,11
|
|
20240912,135000,57487825,3230,3230,3230,3230,2819
|
|
20240912,134900,48382455,3230,3240,3240,3230,10
|
|
20240912,134800,48350090,3250,3250,3250,3250,0
|
|
20240912,134700,48350090,3250,3235,3250,3235,1332
|
|
20240912,134600,44041055,3250,3250,3250,3250,0
|
|
20240912,134500,44041055,3250,3240,3250,3235,135
|
|
20240912,134400,43603765,3245,3245,3245,3245,68
|
|
20240912,134300,43383105,3255,3255,3255,3255,0
|
|
20240912,134200,43383105,3255,3255,3255,3255,0
|
|
20240912,134100,43383105,3255,3255,3255,3255,0
|
|
20240912,134000,43383105,3255,3255,3255,3255,0
|
|
20240912,133900,43383105,3255,3255,3255,3255,0
|
|
20240912,133800,43383105,3255,3255,3255,3255,0
|
|
20240912,133700,43383105,3255,3255,3255,3255,0
|
|
20240912,133600,43383105,3255,3255,3255,3255,0
|
|
20240912,133500,43383105,3255,3255,3255,3255,0
|
|
20240912,133400,43383105,3255,3255,3255,3255,0
|
|
20240912,133300,43383105,3255,3250,3255,3250,606
|
|
20240912,133200,41413600,3250,3250,3250,3250,0
|
|
20240912,133100,41413600,3250,3250,3250,3250,0
|
|
20240912,133000,41413600,3250,3250,3250,3250,0
|
|
20240912,132900,41413600,3250,3250,3250,3250,0
|
|
20240912,132800,41413600,3250,3250,3250,3250,0
|
|
20240912,132700,41413600,3250,3250,3250,3250,1
|
|
20240912,132600,41410350,3250,3250,3250,3250,0
|
|
20240912,132500,41410350,3250,3250,3250,3250,0
|
|
20240912,132400,41410350,3250,3250,3250,3250,1
|
|
20240912,132300,41407100,3245,3250,3250,3245,639
|
|
20240912,132200,39330555,3255,3255,3255,3255,2
|
|
20240912,132100,39324045,3260,3260,3260,3260,0
|
|
20240912,132000,39324045,3260,3260,3260,3260,0
|
|
20240912,131900,39324045,3260,3255,3260,3255,61
|
|
20240912,131800,39125485,3255,3255,3255,3255,27
|
|
20240912,131700,39037600,3250,3250,3250,3250,0
|
|
20240912,131600,39037600,3250,3250,3250,3250,3
|
|
20240912,131500,39027850,3265,3265,3265,3265,0
|
|
20240912,131400,39027850,3265,3265,3265,3265,0
|
|
20240912,131300,39027850,3265,3265,3265,3265,0
|
|
20240912,131200,39027850,3265,3265,3265,3265,0
|
|
20240912,131100,39027850,3265,3265,3265,3265,0
|
|
20240912,131000,39027850,3265,3265,3265,3265,0
|
|
20240912,130900,39027850,3265,3265,3265,3265,0
|
|
20240912,130800,39027850,3265,3265,3265,3265,0
|
|
20240912,130700,39027850,3265,3255,3265,3255,300
|
|
20240912,130600,38050600,3255,3255,3255,3255,0
|
|
20240912,130500,38050600,3255,3255,3255,3255,1
|
|
20240912,130400,38047345,3250,3250,3250,3250,3830
|
|
20240912,130300,25599845,3250,3250,3250,3250,0
|
|
20240912,130200,25599845,3250,3250,3250,3250,1
|
|
20240912,130100,25596595,3245,3245,3245,3245,0
|
|
20240912,130000,25596595,3245,3245,3245,3245,235
|
|
20240912,125900,24834020,3245,3245,3245,3245,0
|
|
20240912,125800,24834020,3245,3245,3245,3245,0
|
|
20240912,125700,24834020,3245,3245,3245,3245,0
|
|
20240912,125600,24834020,3245,3245,3245,3245,0
|
|
20240912,125500,24834020,3245,3245,3245,3245,0
|
|
20240912,125400,24834020,3245,3245,3245,3245,0
|
|
20240912,125300,24834020,3245,3245,3245,3245,0
|
|
20240912,125200,24834020,3245,3245,3245,3245,0
|
|
20240912,125100,24834020,3245,3245,3245,3245,0
|
|
20240912,125000,24834020,3245,3245,3245,3245,0
|
|
20240912,124900,24834020,3245,3235,3245,3215,1001
|
|
20240912,124800,21605330,3245,3245,3245,3245,0
|
|
20240912,124700,21605330,3245,3245,3245,3245,0
|
|
20240912,124600,21605330,3245,3245,3245,3245,0
|
|
20240912,124500,21605330,3245,3245,3245,3245,0
|
|
20240912,124400,21605330,3245,3245,3245,3245,0
|
|
20240912,124300,21605330,3245,3245,3245,3245,0
|
|
20240912,124200,21605330,3245,3245,3245,3245,0
|
|
20240912,124100,21605330,3245,3245,3245,3245,0
|
|
20240912,124000,21605330,3245,3245,3245,3245,0
|
|
20240912,123900,21605330,3245,3245,3245,3245,0
|
|
20240912,123800,21605330,3245,3245,3245,3245,0
|
|
20240912,123700,21605330,3245,3245,3245,3245,0
|
|
20240912,123600,21605330,3245,3245,3245,3245,0
|
|
20240912,123500,21605330,3245,3245,3245,3245,0
|
|
20240912,123400,21605330,3245,3245,3245,3245,0
|
|
20240912,123300,21605330,3245,3245,3245,3245,104
|
|
20240912,123200,21267850,3245,3245,3245,3245,1
|
|
20240912,123100,21264605,3240,3240,3240,3240,0
|
|
20240912,123000,21264605,3240,3240,3240,3240,0
|
|
20240912,122900,21264605,3240,3240,3240,3240,0
|
|
20240912,122800,21264605,3240,3240,3240,3240,0
|
|
20240912,122700,21264605,3240,3240,3240,3240,0
|
|
20240912,122600,21264605,3240,3240,3240,3240,0
|
|
20240912,122500,21264605,3240,3240,3240,3240,0
|
|
20240912,122400,21264605,3240,3240,3240,3240,0
|
|
20240912,122300,21264605,3240,3240,3240,3240,0
|
|
20240912,122200,21264605,3240,3240,3240,3240,0
|
|
20240912,122100,21264605,3240,3240,3240,3240,20
|
|
20240912,122000,21199805,3245,3245,3245,3245,0
|
|
20240912,121900,21199805,3245,3245,3245,3245,0
|
|
20240912,121800,21199805,3245,3245,3245,3245,0
|
|
20240912,121700,21199805,3245,3245,3245,3245,0
|
|
20240912,121600,21199805,3245,3245,3245,3245,0
|
|
20240912,121500,21199805,3245,3245,3245,3245,2
|
|
20240912,121400,21193315,3245,3245,3245,3245,0
|
|
20240912,121300,21193315,3245,3245,3245,3245,0
|
|
20240912,121200,21193315,3245,3245,3245,3245,0
|
|
20240912,121100,21193315,3245,3245,3245,3245,0
|
|
20240912,121000,21193315,3245,3245,3245,3245,0
|
|
20240912,120900,21193315,3245,3245,3245,3245,0
|
|
20240912,120800,21193315,3245,3245,3245,3245,0
|
|
20240912,120700,21193315,3245,3245,3245,3245,0
|
|
20240912,120600,21193315,3245,3245,3245,3245,0
|
|
20240912,120500,21193315,3245,3245,3245,3245,0
|
|
20240912,120400,21193315,3245,3245,3245,3245,0
|
|
20240912,120300,21193315,3245,3245,3245,3245,0
|
|
20240912,120200,21193315,3245,3245,3245,3245,0
|
|
20240912,120100,21193315,3245,3240,3245,3240,43
|
|
20240912,120000,21053990,3240,3240,3240,3240,6
|
|
20240912,115900,21034550,3240,3240,3240,3240,0
|
|
20240912,115800,21034550,3240,3240,3240,3240,0
|
|
20240912,115700,21034550,3240,3240,3240,3240,0
|
|
20240912,115600,21034550,3240,3240,3240,3240,0
|
|
20240912,115500,21034550,3240,3240,3240,3240,0
|
|
20240912,115400,21034550,3240,3240,3240,3240,0
|
|
20240912,115300,21034550,3240,3240,3240,3240,0
|
|
20240912,115200,21034550,3240,3240,3240,3240,0
|
|
20240912,115100,21034550,3240,3240,3240,3240,0
|
|
20240912,115000,21034550,3240,3240,3240,3240,0
|
|
20240912,114900,21034550,3240,3240,3240,3240,0
|
|
20240912,114800,21034550,3240,3240,3240,3240,0
|
|
20240912,114700,21034550,3240,3240,3240,3240,0
|
|
20240912,114600,21034550,3240,3240,3240,3240,0
|
|
20240912,114500,21034550,3240,3240,3240,3240,0
|
|
20240912,114400,21034550,3240,3240,3240,3240,0
|
|
20240912,114300,21034550,3240,3240,3240,3240,0
|
|
20240912,114200,21034550,3240,3240,3240,3240,0
|
|
20240912,114100,21034550,3240,3240,3240,3240,1
|
|
20240912,114000,21031310,3230,3230,3230,3230,0
|
|
20240912,113900,21031310,3230,3230,3230,3230,0
|
|
20240912,113800,21031310,3230,3230,3230,3230,50
|
|
20240912,113700,20869810,3230,3230,3230,3230,0
|
|
20240912,113600,20869810,3230,3230,3230,3230,0
|
|
20240912,113500,20869810,3230,3235,3235,3230,658
|
|
20240912,113400,18743470,3245,3245,3245,3245,0
|
|
20240912,113300,18743470,3245,3245,3245,3245,0
|
|
20240912,113200,18743470,3245,3245,3245,3245,0
|
|
20240912,113100,18743470,3245,3245,3245,3245,0
|
|
20240912,113000,18743470,3245,3245,3245,3245,0
|
|
20240912,112900,18743470,3245,3245,3245,3245,0
|
|
20240912,112800,18743470,3245,3245,3245,3245,0
|
|
20240912,112700,18743470,3245,3245,3245,3245,0
|
|
20240912,112600,18743470,3245,3245,3245,3245,0
|
|
20240912,112500,18743470,3245,3245,3245,3245,0
|
|
20240912,112400,18743470,3245,3245,3245,3245,0
|
|
20240912,112300,18743470,3245,3245,3245,3245,0
|
|
20240912,112200,18743470,3245,3245,3245,3245,0
|
|
20240912,112100,18743470,3245,3245,3245,3245,0
|
|
20240912,112000,18743470,3245,3245,3245,3245,0
|
|
20240912,111900,18743470,3245,3245,3245,3245,0
|
|
20240912,111800,18743470,3245,3245,3245,3245,21
|
|
20240912,111700,18675325,3240,3240,3240,3240,95
|
|
20240912,111600,18367525,3245,3245,3245,3245,0
|
|
20240912,111500,18367525,3245,3245,3245,3245,0
|
|
20240912,111400,18367525,3245,3245,3245,3245,0
|
|
20240912,111300,18367525,3245,3245,3245,3245,0
|
|
20240912,111200,18367525,3245,3245,3245,3245,1
|
|
20240912,111100,18364280,3235,3240,3240,3235,468
|
|
20240912,111000,16848760,3245,3245,3245,3245,0
|
|
20240912,110900,16848760,3245,3245,3245,3245,0
|
|
20240912,110800,16848760,3245,3245,3245,3245,0
|
|
20240912,110700,16848760,3245,3245,3245,3245,0
|
|
20240912,110600,16848760,3245,3245,3245,3245,0
|
|
20240912,110500,16848760,3245,3245,3245,3245,0
|
|
20240912,110400,16848760,3245,3245,3245,3245,0
|
|
20240912,110300,16848760,3245,3245,3245,3245,0
|
|
20240912,110200,16848760,3245,3245,3245,3245,0
|
|
20240912,110100,16848760,3245,3245,3245,3245,0
|
|
20240912,110000,16848760,3245,3245,3245,3245,0
|
|
20240912,105900,16848760,3245,3245,3245,3245,0
|
|
20240912,105800,16848760,3245,3245,3245,3245,0
|
|
20240912,105700,16848760,3245,3245,3245,3245,0
|
|
20240912,105600,16848760,3245,3245,3245,3245,0
|
|
20240912,105500,16848760,3245,3245,3245,3245,0
|
|
20240912,105400,16848760,3245,3245,3245,3245,0
|
|
20240912,105300,16848760,3245,3245,3245,3245,0
|
|
20240912,105200,16848760,3245,3245,3245,3245,0
|
|
20240912,105100,16848760,3245,3245,3245,3245,0
|
|
20240912,105000,16848760,3245,3245,3245,3245,0
|
|
20240912,104900,16848760,3245,3245,3245,3245,0
|
|
20240912,104800,16848760,3245,3245,3245,3245,0
|
|
20240912,104700,16848760,3245,3245,3245,3245,0
|
|
20240912,104600,16848760,3245,3245,3245,3245,0
|
|
20240912,104500,16848760,3245,3245,3245,3245,0
|
|
20240912,104400,16848760,3245,3245,3245,3245,0
|
|
20240912,104300,16848760,3245,3245,3245,3245,0
|
|
20240912,104200,16848760,3245,3245,3245,3245,0
|
|
20240912,104100,16848760,3245,3245,3245,3245,0
|
|
20240912,104000,16848760,3245,3245,3245,3245,0
|
|
20240912,103900,16848760,3245,3245,3245,3245,0
|
|
20240912,103800,16848760,3245,3245,3245,3245,0
|
|
20240912,103700,16848760,3245,3245,3245,3245,0
|
|
20240912,103600,16848760,3245,3245,3245,3245,0
|
|
20240912,103500,16848760,3245,3245,3245,3245,0
|
|
20240912,103400,16848760,3245,3245,3245,3245,0
|
|
20240912,103300,16848760,3245,3245,3245,3245,0
|
|
20240912,103200,16848760,3245,3245,3245,3245,0
|
|
20240912,103100,16848760,3245,3245,3245,3245,0
|
|
20240912,103000,16848760,3245,3245,3245,3245,0
|
|
20240912,102900,16848760,3245,3245,3245,3245,0
|
|
20240912,102800,16848760,3245,3245,3245,3245,0
|
|
20240912,102700,16848760,3245,3245,3245,3245,0
|
|
20240912,102600,16848760,3245,3245,3245,3245,0
|
|
20240912,102500,16848760,3245,3245,3245,3245,0
|
|
20240912,102400,16848760,3245,3245,3245,3245,0
|
|
20240912,102300,16848760,3245,3245,3245,3245,0
|
|
20240912,102200,16848760,3245,3245,3245,3245,0
|
|
20240912,102100,16848760,3245,3245,3245,3245,0
|
|
20240912,102000,16848760,3245,3245,3245,3245,0
|
|
20240912,101900,16848760,3245,3245,3245,3245,0
|
|
20240912,101800,16848760,3245,3245,3245,3245,1
|
|
20240912,101700,16845515,3240,3240,3240,3240,0
|
|
20240912,101600,16845515,3240,3240,3240,3240,0
|
|
20240912,101500,16845515,3240,3240,3240,3240,0
|
|
20240912,101400,16845515,3240,3240,3240,3240,316
|
|
20240912,101300,15821675,3240,3240,3240,3240,0
|
|
20240912,101200,15821675,3240,3240,3240,3240,0
|
|
20240912,101100,15821675,3240,3240,3240,3240,0
|
|
20240912,101000,15821675,3240,3245,3245,3240,169
|
|
20240912,100900,15274100,3240,3240,3240,3240,41
|
|
20240912,100800,15141260,3240,3240,3240,3240,410
|
|
20240912,100700,13812860,3240,3240,3240,3240,1
|
|
20240912,100600,13809620,3235,3235,3235,3235,0
|
|
20240912,100500,13809620,3235,3235,3235,3235,0
|
|
20240912,100400,13809620,3235,3235,3235,3235,0
|
|
20240912,100300,13809620,3235,3235,3235,3235,0
|
|
20240912,100200,13809620,3235,3235,3235,3235,2
|
|
20240912,100100,13803150,3235,3235,3235,3235,1
|
|
20240912,100000,13799915,3230,3240,3240,3230,3
|
|
20240912,095900,13790210,3230,3230,3230,3230,1
|
|
20240912,095800,13786980,3240,3230,3240,3230,301
|
|
20240912,095700,12814740,3235,3235,3235,3235,10
|
|
20240912,095600,12782390,3235,3235,3235,3235,148
|
|
20240912,095500,12303610,3245,3240,3245,3240,13
|
|
20240912,095400,12261485,3240,3240,3240,3240,18
|
|
20240912,095300,12203165,3240,3240,3240,3240,0
|
|
20240912,095200,12203165,3240,3240,3240,3240,0
|
|
20240912,095100,12203165,3240,3240,3240,3240,0
|
|
20240912,095000,12203165,3240,3240,3240,3240,0
|
|
20240912,094900,12203165,3240,3240,3240,3240,3
|
|
20240912,094800,12193445,3235,3235,3235,3235,4
|
|
20240912,094700,12180505,3240,3240,3240,3240,80
|
|
20240912,094600,11921305,3245,3245,3245,3245,0
|
|
20240912,094500,11921305,3245,3245,3245,3245,1
|
|
20240912,094400,11918060,3240,3240,3240,3240,116
|
|
20240912,094300,11542220,3240,3235,3240,3235,11
|
|
20240912,094200,11506630,3235,3235,3235,3235,1
|
|
20240912,094100,11503395,3240,3240,3240,3240,0
|
|
20240912,094000,11503395,3240,3240,3240,3240,101
|
|
20240912,093900,11176155,3245,3245,3245,3245,1
|
|
20240912,093800,11172910,3240,3245,3245,3240,302
|
|
20240912,093700,10194425,3250,3250,3250,3250,1
|
|
20240912,093600,10191175,3250,3250,3250,3250,0
|
|
20240912,093500,10191175,3250,3250,3250,3250,0
|
|
20240912,093400,10191175,3250,3250,3250,3250,0
|
|
20240912,093300,10191175,3250,3250,3250,3250,10
|
|
20240912,093200,10158675,3250,3250,3250,3250,2
|
|
20240912,093100,10152175,3235,3240,3240,3235,2
|
|
20240912,093000,10145700,3250,3250,3250,3250,0
|
|
20240912,092900,10145700,3250,3250,3250,3250,0
|
|
20240912,092800,10145700,3250,3250,3250,3250,0
|
|
20240912,092700,10145700,3250,3240,3250,3240,501
|
|
20240912,092600,8522450,3250,3245,3255,3245,546
|
|
20240912,092500,6748880,3245,3245,3245,3245,0
|
|
20240912,092400,6748880,3245,3245,3245,3245,0
|
|
20240912,092300,6748880,3245,3245,3245,3245,0
|
|
20240912,092200,6748880,3245,3245,3245,3245,0
|
|
20240912,092100,6748880,3245,3245,3245,3245,331
|
|
20240912,092000,5674785,3245,3245,3245,3245,0
|
|
20240912,091900,5674785,3245,3245,3245,3245,1
|
|
20240912,091800,5671540,3240,3245,3245,3240,123
|
|
20240912,091700,5272970,3245,3230,3245,3230,138
|
|
20240912,091600,4826035,3230,3230,3230,3230,0
|
|
20240912,091500,4826035,3230,3230,3230,3230,0
|
|
20240912,091400,4826035,3230,3230,3230,3230,0
|
|
20240912,091300,4826035,3230,3230,3230,3230,0
|
|
20240912,091200,4826035,3230,3230,3230,3230,0
|
|
20240912,091100,4826035,3230,3230,3230,3230,0
|
|
20240912,091000,4826035,3230,3230,3230,3225,26
|
|
20240912,090900,4742080,3250,3250,3250,3250,0
|
|
20240912,090800,4742080,3250,3230,3250,3230,466
|
|
20240912,090700,3235260,3245,3240,3245,3240,300
|
|
20240912,090600,2262705,3240,3240,3240,3240,0
|
|
20240912,090500,2262705,3240,3235,3240,3235,17
|
|
20240912,090400,2207705,3235,3235,3235,3235,321
|
|
20240912,090300,1169270,3230,3230,3230,3230,50
|
|
20240912,090200,1007770,3235,3235,3235,3235,0
|
|
20240912,090100,1007770,3235,3235,3235,3235,0
|
|
20240912,090000,1007770,3235,3230,3235,3230,312
|