581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183800,46230220,3545,3545,3545,3545,880
|
|
20240902,183700,46230220,3545,3545,3545,3545,0
|
|
20240902,183600,46230220,3545,3545,3545,3545,0
|
|
20240902,183500,46230220,3545,3545,3545,3545,0
|
|
20240902,183400,46230220,3545,3545,3545,3545,0
|
|
20240902,183300,46230220,3545,3545,3545,3545,0
|
|
20240902,183200,46230220,3545,3545,3545,3545,0
|
|
20240902,183100,46230220,3545,3545,3545,3545,0
|
|
20240902,183000,46230220,3545,3545,3545,3545,0
|
|
20240902,182900,46230220,3545,3545,3545,3545,0
|
|
20240902,182800,46230220,3545,3545,3545,3545,0
|
|
20240902,182700,46230220,3545,3545,3545,3545,0
|
|
20240902,182600,46230220,3545,3545,3545,3545,0
|
|
20240902,182500,46230220,3545,3545,3545,3545,0
|
|
20240902,182400,46230220,3545,3545,3545,3545,0
|
|
20240902,182300,46230220,3545,3545,3545,3545,0
|
|
20240902,182200,46230220,3545,3545,3545,3545,0
|
|
20240902,182100,46230220,3545,3545,3545,3545,0
|
|
20240902,182000,46230220,3545,3545,3545,3545,0
|
|
20240902,181900,46230220,3545,3545,3545,3545,0
|
|
20240902,181800,46230220,3545,3545,3545,3545,0
|
|
20240902,181700,46230220,3545,3545,3545,3545,0
|
|
20240902,181600,46230220,3545,3545,3545,3545,0
|
|
20240902,181500,46230220,3545,3545,3545,3545,0
|
|
20240902,181400,46230220,3545,3545,3545,3545,0
|
|
20240902,181300,46230220,3545,3545,3545,3545,0
|
|
20240902,181200,46230220,3545,3545,3545,3545,0
|
|
20240902,181100,46230220,3545,3545,3545,3545,0
|
|
20240902,181000,46230220,3545,3545,3545,3545,0
|
|
20240902,180900,46230220,3545,3545,3545,3545,0
|
|
20240902,180800,46230220,3545,3545,3545,3545,880
|
|
20240902,180700,46230220,3545,3545,3545,3545,0
|
|
20240902,180600,46230220,3545,3545,3545,3545,0
|
|
20240902,180500,46230220,3545,3545,3545,3545,0
|
|
20240902,180400,46230220,3545,3545,3545,3545,0
|
|
20240902,180300,46230220,3545,3545,3545,3545,0
|
|
20240902,180200,46230220,3545,3545,3545,3545,0
|
|
20240902,180100,46230220,3545,3545,3545,3545,0
|
|
20240902,180000,46230220,3545,3545,3545,3545,0
|
|
20240902,175900,46230220,3545,3545,3545,3545,0
|
|
20240902,175800,46230220,3545,3545,3545,3545,0
|
|
20240902,175700,46230220,3545,3545,3545,3545,0
|
|
20240902,175600,46230220,3545,3545,3545,3545,0
|
|
20240902,175500,46230220,3545,3545,3545,3545,0
|
|
20240902,175400,46230220,3545,3545,3545,3545,0
|
|
20240902,175300,46230220,3545,3545,3545,3545,0
|
|
20240902,175200,46230220,3545,3545,3545,3545,0
|
|
20240902,175100,46230220,3545,3545,3545,3545,0
|
|
20240902,175000,46230220,3545,3545,3545,3545,0
|
|
20240902,174900,46230220,3545,3545,3545,3545,0
|
|
20240902,174800,46230220,3545,3545,3545,3545,0
|
|
20240902,174700,46230220,3545,3545,3545,3545,0
|
|
20240902,174600,46230220,3545,3545,3545,3545,0
|
|
20240902,174500,46230220,3545,3545,3545,3545,0
|
|
20240902,174400,46230220,3545,3545,3545,3545,0
|
|
20240902,174300,46230220,3545,3545,3545,3545,0
|
|
20240902,174200,46230220,3545,3545,3545,3545,0
|
|
20240902,174100,46230220,3545,3545,3545,3545,0
|
|
20240902,174000,46230220,3545,3545,3545,3545,0
|
|
20240902,173900,46230220,3545,3545,3545,3545,0
|
|
20240902,173800,46230220,3545,3545,3545,3545,880
|
|
20240902,173700,46230220,3545,3545,3545,3545,0
|
|
20240902,173600,46230220,3545,3545,3545,3545,0
|
|
20240902,173500,46230220,3545,3545,3545,3545,0
|
|
20240902,173400,46230220,3545,3545,3545,3545,0
|
|
20240902,173300,46230220,3545,3545,3545,3545,0
|
|
20240902,173200,46230220,3545,3545,3545,3545,0
|
|
20240902,173100,46230220,3545,3545,3545,3545,0
|
|
20240902,173000,46230220,3545,3545,3545,3545,0
|
|
20240902,172900,46230220,3545,3545,3545,3545,0
|
|
20240902,172800,46230220,3545,3545,3545,3545,0
|
|
20240902,172700,46230220,3545,3545,3545,3545,0
|
|
20240902,172600,46230220,3545,3545,3545,3545,0
|
|
20240902,172500,46230220,3545,3545,3545,3545,0
|
|
20240902,172400,46230220,3545,3545,3545,3545,0
|
|
20240902,172300,46230220,3545,3545,3545,3545,0
|
|
20240902,172200,46230220,3545,3545,3545,3545,0
|
|
20240902,172100,46230220,3545,3545,3545,3545,0
|
|
20240902,172000,46230220,3545,3545,3545,3545,0
|
|
20240902,171900,46230220,3545,3545,3545,3545,0
|
|
20240902,171800,46230220,3545,3545,3545,3545,0
|
|
20240902,171700,46230220,3545,3545,3545,3545,0
|
|
20240902,171600,46230220,3545,3545,3545,3545,0
|
|
20240902,171500,46230220,3545,3545,3545,3545,0
|
|
20240902,171400,46230220,3545,3545,3545,3545,0
|
|
20240902,171300,46230220,3545,3545,3545,3545,0
|
|
20240902,171200,46230220,3545,3545,3545,3545,0
|
|
20240902,171100,46230220,3545,3545,3545,3545,0
|
|
20240902,171000,46230220,3545,3545,3545,3545,0
|
|
20240902,170900,46230220,3545,3545,3545,3545,0
|
|
20240902,170800,46230220,3545,3545,3545,3545,880
|
|
20240902,170700,46230220,3545,3545,3545,3545,0
|
|
20240902,170600,46230220,3545,3545,3545,3545,0
|
|
20240902,170500,46230220,3545,3545,3545,3545,0
|
|
20240902,170400,46230220,3545,3545,3545,3545,0
|
|
20240902,170300,46230220,3545,3545,3545,3545,0
|
|
20240902,170200,46230220,3545,3545,3545,3545,0
|
|
20240902,170100,46230220,3545,3545,3545,3545,0
|
|
20240902,170000,46230220,3545,3545,3545,3545,0
|
|
20240902,165900,46230220,3545,3545,3545,3545,0
|
|
20240902,165800,46230220,3545,3545,3545,3545,0
|
|
20240902,165700,46230220,3545,3545,3545,3545,0
|
|
20240902,165600,46230220,3545,3545,3545,3545,0
|
|
20240902,165500,46230220,3545,3545,3545,3545,0
|
|
20240902,165400,46230220,3545,3545,3545,3545,0
|
|
20240902,165300,46230220,3545,3545,3545,3545,0
|
|
20240902,165200,46230220,3545,3545,3545,3545,0
|
|
20240902,165100,46230220,3545,3545,3545,3545,0
|
|
20240902,165000,46230220,3545,3545,3545,3545,0
|
|
20240902,164900,46230220,3545,3545,3545,3545,0
|
|
20240902,164800,46230220,3545,3545,3545,3545,0
|
|
20240902,164700,46230220,3545,3545,3545,3545,0
|
|
20240902,164600,46230220,3545,3545,3545,3545,0
|
|
20240902,164500,46230220,3545,3545,3545,3545,0
|
|
20240902,164400,46230220,3545,3545,3545,3545,0
|
|
20240902,164300,46230220,3545,3545,3545,3545,0
|
|
20240902,164200,46230220,3545,3545,3545,3545,0
|
|
20240902,164100,46230220,3545,3545,3545,3545,0
|
|
20240902,164000,46230220,3545,3545,3545,3545,0
|
|
20240902,163900,46230220,3545,3545,3545,3545,0
|
|
20240902,163800,46230220,3545,3545,3545,3545,880
|
|
20240902,163700,46230220,3545,3545,3545,3545,0
|
|
20240902,163600,46230220,3545,3545,3545,3545,0
|
|
20240902,163500,46230220,3545,3545,3545,3545,0
|
|
20240902,163400,46230220,3545,3545,3545,3545,0
|
|
20240902,163300,46230220,3545,3545,3545,3545,0
|
|
20240902,163200,46230220,3545,3545,3545,3545,0
|
|
20240902,163100,46230220,3545,3545,3545,3545,0
|
|
20240902,163000,46230220,3545,3545,3545,3545,0
|
|
20240902,162900,46230220,3545,3545,3545,3545,0
|
|
20240902,162800,46230220,3545,3545,3545,3545,0
|
|
20240902,162700,46230220,3545,3545,3545,3545,0
|
|
20240902,162600,46230220,3545,3545,3545,3545,0
|
|
20240902,162500,46230220,3545,3545,3545,3545,0
|
|
20240902,162400,46230220,3545,3545,3545,3545,0
|
|
20240902,162300,46230220,3545,3545,3545,3545,0
|
|
20240902,162200,46230220,3545,3545,3545,3545,0
|
|
20240902,162100,46230220,3545,3545,3545,3545,0
|
|
20240902,162000,46230220,3545,3545,3545,3545,0
|
|
20240902,161900,46230220,3545,3545,3545,3545,0
|
|
20240902,161800,46230220,3545,3545,3545,3545,0
|
|
20240902,161700,46230220,3545,3545,3545,3545,0
|
|
20240902,161600,46230220,3545,3545,3545,3545,0
|
|
20240902,161500,46230220,3545,3545,3545,3545,0
|
|
20240902,161400,46230220,3545,3545,3545,3545,0
|
|
20240902,161300,46230220,3545,3545,3545,3545,0
|
|
20240902,161200,46230220,3545,3545,3545,3545,0
|
|
20240902,161100,46230220,3545,3545,3545,3545,0
|
|
20240902,161000,46230220,3545,3545,3545,3545,0
|
|
20240902,160900,46230220,3545,3545,3545,3545,0
|
|
20240902,160800,46230220,3545,3545,3545,3545,880
|
|
20240902,160700,46230220,3545,3545,3545,3545,0
|
|
20240902,160600,46230220,3545,3545,3545,3545,0
|
|
20240902,160500,46230220,3545,3545,3545,3545,0
|
|
20240902,160400,46230220,3545,3545,3545,3545,0
|
|
20240902,160300,46230220,3545,3545,3545,3545,0
|
|
20240902,160200,46230220,3545,3545,3545,3545,0
|
|
20240902,160100,46230220,3545,3545,3545,3545,0
|
|
20240902,160000,46230220,3545,3545,3545,3545,0
|
|
20240902,155900,46230220,3545,3545,3545,3545,0
|
|
20240902,155800,46230220,3545,3545,3545,3545,0
|
|
20240902,155700,46230220,3545,3545,3545,3545,0
|
|
20240902,155600,46230220,3545,3545,3545,3545,0
|
|
20240902,155500,46230220,3545,3545,3545,3545,0
|
|
20240902,155400,46230220,3545,3545,3545,3545,0
|
|
20240902,155300,46230220,3545,3545,3545,3545,0
|
|
20240902,155200,46230220,3545,3545,3545,3545,0
|
|
20240902,155100,46230220,3545,3545,3545,3545,0
|
|
20240902,155000,46230220,3545,3545,3545,3545,0
|
|
20240902,154900,46230220,3545,3545,3545,3545,0
|
|
20240902,154800,46230220,3545,3545,3545,3545,0
|
|
20240902,154700,46230220,3545,3545,3545,3545,0
|
|
20240902,154600,46230220,3545,3545,3545,3545,0
|
|
20240902,154500,46230220,3545,3545,3545,3545,0
|
|
20240902,154400,46230220,3545,3545,3545,3545,0
|
|
20240902,154300,46230220,3545,3545,3545,3545,0
|
|
20240902,154200,46230220,3545,3545,3545,3545,0
|
|
20240902,154100,46230220,3545,3545,3545,3545,0
|
|
20240902,154000,46230220,3545,3545,3545,3545,0
|
|
20240902,153900,46230220,3545,3545,3545,3545,0
|
|
20240902,153800,46230220,3545,3545,3545,3545,880
|
|
20240902,153700,46230220,3545,3545,3545,3545,0
|
|
20240902,153600,46230220,3545,3545,3545,3545,0
|
|
20240902,153500,46230220,3545,3545,3545,3545,0
|
|
20240902,153400,46230220,3545,3545,3545,3545,0
|
|
20240902,153300,46230220,3545,3545,3545,3545,0
|
|
20240902,153200,46230220,3545,3545,3545,3545,0
|
|
20240902,153100,46230220,3545,3545,3545,3545,0
|
|
20240902,153000,46230220,3545,3545,3545,3545,880
|
|
20240902,152900,43110620,3565,3565,3565,3565,0
|
|
20240902,152800,43110620,3565,3565,3565,3565,0
|
|
20240902,152700,43110620,3565,3565,3565,3565,0
|
|
20240902,152600,43110620,3565,3565,3565,3565,0
|
|
20240902,152500,43110620,3565,3565,3565,3565,0
|
|
20240902,152400,43110620,3565,3565,3565,3565,0
|
|
20240902,152300,43110620,3565,3565,3565,3565,0
|
|
20240902,152200,43110620,3565,3565,3565,3565,0
|
|
20240902,152100,43110620,3565,3565,3565,3565,0
|
|
20240902,152000,43110620,3565,3565,3565,3565,0
|
|
20240902,151900,43110620,3565,3505,3565,3505,1054
|
|
20240902,151800,39380860,3505,3510,3510,3500,1433
|
|
20240902,151700,34353930,3510,3510,3510,3510,57
|
|
20240902,151600,34153860,3510,3510,3510,3510,0
|
|
20240902,151500,34153860,3510,3510,3510,3510,0
|
|
20240902,151400,34153860,3510,3510,3510,3510,0
|
|
20240902,151300,34153860,3510,3510,3510,3510,0
|
|
20240902,151200,34153860,3510,3510,3510,3510,510
|
|
20240902,151100,32363760,3515,3520,3520,3515,9
|
|
20240902,151000,32332100,3515,3515,3520,3515,9
|
|
20240902,150900,32300450,3520,3520,3520,3520,0
|
|
20240902,150800,32300450,3520,3520,3520,3520,2
|
|
20240902,150700,32293410,3510,3510,3510,3510,0
|
|
20240902,150600,32293410,3510,3520,3520,3510,60
|
|
20240902,150500,32082240,3520,3520,3520,3520,0
|
|
20240902,150400,32082240,3520,3520,3520,3520,0
|
|
20240902,150300,32082240,3520,3520,3520,3520,1
|
|
20240902,150200,32078720,3515,3515,3515,3515,0
|
|
20240902,150100,32078720,3515,3515,3515,3515,231
|
|
20240902,150000,31266755,3515,3515,3515,3515,0
|
|
20240902,145900,31266755,3515,3515,3515,3515,0
|
|
20240902,145800,31266755,3515,3515,3515,3515,4
|
|
20240902,145700,31252695,3515,3515,3515,3515,0
|
|
20240902,145600,31252695,3515,3515,3515,3515,0
|
|
20240902,145500,31252695,3515,3515,3515,3515,0
|
|
20240902,145400,31252695,3515,3515,3515,3515,0
|
|
20240902,145300,31252695,3515,3515,3515,3515,0
|
|
20240902,145200,31252695,3515,3515,3515,3515,0
|
|
20240902,145100,31252695,3515,3515,3515,3515,7
|
|
20240902,145000,31228090,3515,3515,3515,3515,0
|
|
20240902,144900,31228090,3515,3515,3515,3515,22
|
|
20240902,144800,31150760,3510,3510,3510,3510,0
|
|
20240902,144700,31150760,3510,3520,3520,3510,208
|
|
20240902,144600,30419880,3525,3525,3525,3525,0
|
|
20240902,144500,30419880,3525,3525,3525,3525,0
|
|
20240902,144400,30419880,3525,3525,3525,3525,0
|
|
20240902,144300,30419880,3525,3525,3525,3525,0
|
|
20240902,144200,30419880,3525,3525,3525,3525,0
|
|
20240902,144100,30419880,3525,3525,3525,3525,0
|
|
20240902,144000,30419880,3525,3525,3525,3525,0
|
|
20240902,143900,30419880,3525,3525,3525,3525,0
|
|
20240902,143800,30419880,3525,3525,3525,3525,149
|
|
20240902,143700,29894655,3525,3525,3525,3525,35
|
|
20240902,143600,29771280,3525,3525,3525,3525,0
|
|
20240902,143500,29771280,3525,3525,3525,3525,0
|
|
20240902,143400,29771280,3525,3525,3525,3525,0
|
|
20240902,143300,29771280,3525,3525,3525,3525,0
|
|
20240902,143200,29771280,3525,3525,3525,3525,0
|
|
20240902,143100,29771280,3525,3525,3525,3525,0
|
|
20240902,143000,29771280,3525,3525,3525,3525,0
|
|
20240902,142900,29771280,3525,3525,3525,3525,0
|
|
20240902,142800,29771280,3525,3525,3525,3525,0
|
|
20240902,142700,29771280,3525,3525,3525,3525,0
|
|
20240902,142600,29771280,3525,3525,3525,3525,0
|
|
20240902,142500,29771280,3525,3525,3535,3520,17
|
|
20240902,142400,29711360,3520,3520,3520,3520,6
|
|
20240902,142300,29690240,3525,3525,3525,3525,0
|
|
20240902,142200,29690240,3525,3525,3525,3525,0
|
|
20240902,142100,29690240,3525,3525,3525,3525,0
|
|
20240902,142000,29690240,3525,3525,3525,3525,0
|
|
20240902,141900,29690240,3525,3525,3525,3525,0
|
|
20240902,141800,29690240,3525,3525,3525,3525,0
|
|
20240902,141700,29690240,3525,3525,3525,3525,0
|
|
20240902,141600,29690240,3525,3525,3525,3525,0
|
|
20240902,141500,29690240,3525,3525,3525,3525,0
|
|
20240902,141400,29690240,3525,3525,3525,3525,1
|
|
20240902,141300,29686715,3540,3540,3540,3540,0
|
|
20240902,141200,29686715,3540,3540,3540,3540,0
|
|
20240902,141100,29686715,3540,3540,3540,3540,0
|
|
20240902,141000,29686715,3540,3540,3540,3540,0
|
|
20240902,140900,29686715,3540,3540,3540,3540,0
|
|
20240902,140800,29686715,3540,3540,3540,3540,0
|
|
20240902,140700,29686715,3540,3540,3540,3540,0
|
|
20240902,140600,29686715,3540,3540,3540,3540,0
|
|
20240902,140500,29686715,3540,3540,3540,3540,0
|
|
20240902,140400,29686715,3540,3540,3540,3540,0
|
|
20240902,140300,29686715,3540,3540,3540,3540,0
|
|
20240902,140200,29686715,3540,3540,3540,3540,0
|
|
20240902,140100,29686715,3540,3540,3540,3540,0
|
|
20240902,140000,29686715,3540,3540,3540,3540,0
|
|
20240902,135900,29686715,3540,3540,3540,3540,0
|
|
20240902,135800,29686715,3540,3540,3540,3540,0
|
|
20240902,135700,29686715,3540,3540,3540,3540,0
|
|
20240902,135600,29686715,3540,3540,3540,3540,0
|
|
20240902,135500,29686715,3540,3540,3540,3540,0
|
|
20240902,135400,29686715,3540,3540,3540,3540,0
|
|
20240902,135300,29686715,3540,3540,3540,3540,0
|
|
20240902,135200,29686715,3540,3540,3540,3540,0
|
|
20240902,135100,29686715,3540,3540,3540,3540,0
|
|
20240902,135000,29686715,3540,3540,3540,3540,0
|
|
20240902,134900,29686715,3540,3540,3540,3540,0
|
|
20240902,134800,29686715,3540,3540,3540,3540,0
|
|
20240902,134700,29686715,3540,3540,3540,3540,0
|
|
20240902,134600,29686715,3540,3540,3540,3540,0
|
|
20240902,134500,29686715,3540,3540,3540,3540,0
|
|
20240902,134400,29686715,3540,3540,3540,3540,0
|
|
20240902,134300,29686715,3540,3540,3540,3540,0
|
|
20240902,134200,29686715,3540,3540,3540,3540,0
|
|
20240902,134100,29686715,3540,3540,3540,3540,1
|
|
20240902,134000,29683175,3525,3525,3525,3525,1
|
|
20240902,133900,29679650,3520,3520,3520,3520,5
|
|
20240902,133800,29662050,3525,3525,3525,3525,0
|
|
20240902,133700,29662050,3525,3525,3525,3525,0
|
|
20240902,133600,29662050,3525,3525,3525,3525,0
|
|
20240902,133500,29662050,3525,3525,3525,3525,67
|
|
20240902,133400,29425875,3525,3525,3525,3525,1
|
|
20240902,133300,29422350,3540,3540,3540,3540,0
|
|
20240902,133200,29422350,3540,3540,3540,3540,0
|
|
20240902,133100,29422350,3540,3540,3540,3540,0
|
|
20240902,133000,29422350,3540,3540,3540,3540,0
|
|
20240902,132900,29422350,3540,3520,3540,3520,4
|
|
20240902,132800,29408230,3535,3535,3535,3535,0
|
|
20240902,132700,29408230,3535,3520,3535,3520,5
|
|
20240902,132600,29390600,3540,3540,3540,3540,0
|
|
20240902,132500,29390600,3540,3540,3540,3540,0
|
|
20240902,132400,29390600,3540,3540,3540,3540,0
|
|
20240902,132300,29390600,3540,3540,3540,3540,0
|
|
20240902,132200,29390600,3540,3520,3540,3520,3
|
|
20240902,132100,29380020,3515,3515,3515,3515,0
|
|
20240902,132000,29380020,3515,3515,3515,3515,0
|
|
20240902,131900,29380020,3515,3515,3515,3515,0
|
|
20240902,131800,29380020,3515,3515,3515,3515,0
|
|
20240902,131700,29380020,3515,3515,3515,3515,0
|
|
20240902,131600,29380020,3515,3515,3515,3515,0
|
|
20240902,131500,29380020,3515,3515,3515,3515,0
|
|
20240902,131400,29380020,3515,3515,3515,3515,0
|
|
20240902,131300,29380020,3515,3515,3515,3515,0
|
|
20240902,131200,29380020,3515,3515,3515,3515,0
|
|
20240902,131100,29380020,3515,3515,3515,3515,0
|
|
20240902,131000,29380020,3515,3515,3515,3515,0
|
|
20240902,130900,29380020,3515,3515,3515,3515,0
|
|
20240902,130800,29380020,3515,3515,3515,3515,0
|
|
20240902,130700,29380020,3515,3520,3535,3515,13
|
|
20240902,130600,29334100,3520,3520,3520,3520,0
|
|
20240902,130500,29334100,3520,3520,3520,3520,0
|
|
20240902,130400,29334100,3520,3520,3520,3520,0
|
|
20240902,130300,29334100,3520,3520,3520,3520,0
|
|
20240902,130200,29334100,3520,3520,3520,3520,0
|
|
20240902,130100,29334100,3520,3520,3520,3520,0
|
|
20240902,130000,29334100,3520,3520,3520,3520,0
|
|
20240902,125900,29334100,3520,3520,3520,3520,3
|
|
20240902,125800,29323540,3545,3520,3545,3520,455
|
|
20240902,125700,27719685,3525,3525,3525,3525,0
|
|
20240902,125600,27719685,3525,3525,3525,3525,0
|
|
20240902,125500,27719685,3525,3525,3525,3525,0
|
|
20240902,125400,27719685,3525,3525,3525,3525,0
|
|
20240902,125300,27719685,3525,3525,3525,3525,0
|
|
20240902,125200,27719685,3525,3525,3525,3525,0
|
|
20240902,125100,27719685,3525,3525,3525,3525,0
|
|
20240902,125000,27719685,3525,3525,3525,3525,0
|
|
20240902,124900,27719685,3525,3525,3525,3525,0
|
|
20240902,124800,27719685,3525,3525,3525,3525,0
|
|
20240902,124700,27719685,3525,3525,3525,3525,0
|
|
20240902,124600,27719685,3525,3525,3525,3525,0
|
|
20240902,124500,27719685,3525,3525,3525,3525,0
|
|
20240902,124400,27719685,3525,3525,3525,3525,0
|
|
20240902,124300,27719685,3525,3525,3525,3525,0
|
|
20240902,124200,27719685,3525,3525,3525,3525,0
|
|
20240902,124100,27719685,3525,3525,3525,3525,0
|
|
20240902,124000,27719685,3525,3525,3525,3525,0
|
|
20240902,123900,27719685,3525,3525,3525,3525,0
|
|
20240902,123800,27719685,3525,3525,3525,3525,0
|
|
20240902,123700,27719685,3525,3525,3525,3525,0
|
|
20240902,123600,27719685,3525,3525,3525,3525,0
|
|
20240902,123500,27719685,3525,3525,3525,3525,0
|
|
20240902,123400,27719685,3525,3525,3525,3525,0
|
|
20240902,123300,27719685,3525,3520,3525,3510,239
|
|
20240902,123200,26879590,3520,3520,3520,3520,0
|
|
20240902,123100,26879590,3520,3520,3520,3520,0
|
|
20240902,123000,26879590,3520,3520,3520,3520,0
|
|
20240902,122900,26879590,3520,3520,3520,3520,0
|
|
20240902,122800,26879590,3520,3520,3520,3520,0
|
|
20240902,122700,26879590,3520,3520,3520,3520,0
|
|
20240902,122600,26879590,3520,3520,3520,3520,0
|
|
20240902,122500,26879590,3520,3520,3520,3520,0
|
|
20240902,122400,26879590,3520,3520,3520,3520,0
|
|
20240902,122300,26879590,3520,3520,3520,3520,0
|
|
20240902,122200,26879590,3520,3520,3520,3520,0
|
|
20240902,122100,26879590,3520,3520,3520,3520,0
|
|
20240902,122000,26879590,3520,3520,3520,3520,0
|
|
20240902,121900,26879590,3520,3520,3520,3520,0
|
|
20240902,121800,26879590,3520,3520,3520,3520,0
|
|
20240902,121700,26879590,3520,3520,3520,3520,0
|
|
20240902,121600,26879590,3520,3520,3520,3520,0
|
|
20240902,121500,26879590,3520,3520,3520,3520,0
|
|
20240902,121400,26879590,3520,3520,3520,3520,0
|
|
20240902,121300,26879590,3520,3520,3520,3520,0
|
|
20240902,121200,26879590,3520,3520,3520,3520,0
|
|
20240902,121100,26879590,3520,3520,3520,3520,0
|
|
20240902,121000,26879590,3520,3520,3520,3520,0
|
|
20240902,120900,26879590,3520,3520,3520,3520,50
|
|
20240902,120800,26703590,3520,3520,3520,3520,0
|
|
20240902,120700,26703590,3520,3520,3520,3520,0
|
|
20240902,120600,26703590,3520,3520,3520,3520,0
|
|
20240902,120500,26703590,3520,3520,3520,3520,0
|
|
20240902,120400,26703590,3520,3520,3520,3520,0
|
|
20240902,120300,26703590,3520,3520,3520,3520,0
|
|
20240902,120200,26703590,3520,3520,3520,3520,0
|
|
20240902,120100,26703590,3520,3520,3520,3520,0
|
|
20240902,120000,26703590,3520,3520,3520,3520,0
|
|
20240902,115900,26703590,3520,3520,3520,3520,0
|
|
20240902,115800,26703590,3520,3520,3520,3520,1
|
|
20240902,115700,26700070,3525,3520,3525,3520,133
|
|
20240902,115600,26231255,3520,3520,3520,3520,6
|
|
20240902,115500,26210135,3525,3525,3525,3525,0
|
|
20240902,115400,26210135,3525,3525,3525,3525,0
|
|
20240902,115300,26210135,3525,3525,3525,3525,0
|
|
20240902,115200,26210135,3525,3525,3525,3525,5
|
|
20240902,115100,26192510,3525,3525,3525,3525,13
|
|
20240902,115000,26146685,3520,3535,3535,3520,1190
|
|
20240902,114900,21948335,3535,3535,3535,3535,0
|
|
20240902,114800,21948335,3535,3535,3535,3535,0
|
|
20240902,114700,21948335,3535,3535,3535,3535,0
|
|
20240902,114600,21948335,3535,3535,3535,3535,0
|
|
20240902,114500,21948335,3535,3535,3535,3535,0
|
|
20240902,114400,21948335,3535,3535,3535,3535,0
|
|
20240902,114300,21948335,3535,3535,3535,3535,0
|
|
20240902,114200,21948335,3535,3535,3535,3535,0
|
|
20240902,114100,21948335,3535,3535,3535,3535,0
|
|
20240902,114000,21948335,3535,3535,3535,3535,0
|
|
20240902,113900,21948335,3535,3535,3535,3535,0
|
|
20240902,113800,21948335,3535,3535,3535,3535,0
|
|
20240902,113700,21948335,3535,3535,3535,3535,0
|
|
20240902,113600,21948335,3535,3535,3535,3535,0
|
|
20240902,113500,21948335,3535,3535,3535,3535,189
|
|
20240902,113400,21280220,3545,3545,3545,3545,2
|
|
20240902,113300,21273130,3540,3540,3545,3540,8
|
|
20240902,113200,21244805,3540,3545,3545,3535,193
|
|
20240902,113100,20562290,3545,3545,3545,3545,0
|
|
20240902,113000,20562290,3545,3545,3545,3545,100
|
|
20240902,112900,20207790,3550,3550,3550,3550,0
|
|
20240902,112800,20207790,3550,3550,3550,3550,0
|
|
20240902,112700,20207790,3550,3550,3550,3550,1
|
|
20240902,112600,20204240,3550,3550,3550,3550,0
|
|
20240902,112500,20204240,3550,3550,3550,3550,3
|
|
20240902,112400,20193590,3545,3545,3545,3545,0
|
|
20240902,112300,20193590,3545,3545,3545,3545,0
|
|
20240902,112200,20193590,3545,3545,3545,3545,0
|
|
20240902,112100,20193590,3545,3545,3545,3545,0
|
|
20240902,112000,20193590,3545,3545,3545,3545,0
|
|
20240902,111900,20193590,3545,3545,3545,3545,0
|
|
20240902,111800,20193590,3545,3545,3545,3545,0
|
|
20240902,111700,20193590,3545,3545,3545,3545,0
|
|
20240902,111600,20193590,3545,3545,3545,3545,0
|
|
20240902,111500,20193590,3545,3545,3545,3540,357
|
|
20240902,111400,18928030,3545,3545,3545,3545,0
|
|
20240902,111300,18928030,3545,3545,3545,3545,0
|
|
20240902,111200,18928030,3545,3545,3545,3545,0
|
|
20240902,111100,18928030,3545,3550,3550,3545,310
|
|
20240902,111000,17828780,3550,3550,3555,3550,42
|
|
20240902,110900,17679670,3570,3570,3570,3570,2
|
|
20240902,110800,17672530,3555,3570,3570,3550,1200
|
|
20240902,110700,13403705,3570,3570,3570,3570,0
|
|
20240902,110600,13403705,3570,3570,3570,3570,0
|
|
20240902,110500,13403705,3570,3575,3575,3570,32
|
|
20240902,110400,13289420,3590,3590,3590,3590,0
|
|
20240902,110300,13289420,3590,3590,3590,3590,0
|
|
20240902,110200,13289420,3590,3590,3590,3590,0
|
|
20240902,110100,13289420,3590,3590,3590,3590,0
|
|
20240902,110000,13289420,3590,3590,3590,3590,0
|
|
20240902,105900,13289420,3590,3575,3590,3575,3
|
|
20240902,105800,13278665,3575,3595,3595,3575,269
|
|
20240902,105700,12311630,3600,3575,3600,3575,82
|
|
20240902,105600,12016850,3595,3575,3595,3575,20
|
|
20240902,105500,11945310,3590,3595,3595,3570,21
|
|
20240902,105400,11870085,3570,3565,3595,3565,306
|
|
20240902,105300,10778530,3565,3570,3600,3565,276
|
|
20240902,105200,9793805,3585,3615,3615,3580,39
|
|
20240902,105100,9653870,3590,3605,3615,3580,46
|
|
20240902,105000,9488520,3570,3570,3570,3570,1
|
|
20240902,104900,9484950,3565,3565,3565,3565,0
|
|
20240902,104800,9484950,3565,3565,3565,3565,0
|
|
20240902,104700,9484950,3565,3565,3565,3565,0
|
|
20240902,104600,9484950,3565,3565,3565,3565,0
|
|
20240902,104500,9484950,3565,3565,3565,3565,0
|
|
20240902,104400,9484950,3565,3570,3570,3565,422
|
|
20240902,104300,7979955,3575,3575,3575,3575,0
|
|
20240902,104200,7979955,3575,3575,3575,3575,0
|
|
20240902,104100,7979955,3575,3590,3590,3570,64
|
|
20240902,104000,7751095,3600,3600,3600,3600,0
|
|
20240902,103900,7751095,3600,3600,3600,3600,0
|
|
20240902,103800,7751095,3600,3600,3600,3600,0
|
|
20240902,103700,7751095,3600,3595,3600,3595,11
|
|
20240902,103600,7711500,3605,3605,3605,3605,0
|
|
20240902,103500,7711500,3605,3605,3605,3605,0
|
|
20240902,103400,7711500,3605,3605,3605,3605,0
|
|
20240902,103300,7711500,3605,3605,3605,3605,0
|
|
20240902,103200,7711500,3605,3605,3605,3605,0
|
|
20240902,103100,7711500,3605,3605,3605,3605,2
|
|
20240902,103000,7704290,3630,3630,3630,3630,0
|
|
20240902,102900,7704290,3630,3630,3630,3630,0
|
|
20240902,102800,7704290,3630,3630,3630,3630,0
|
|
20240902,102700,7704290,3630,3630,3630,3630,0
|
|
20240902,102600,7704290,3630,3630,3630,3630,0
|
|
20240902,102500,7704290,3630,3630,3630,3630,0
|
|
20240902,102400,7704290,3630,3630,3630,3630,0
|
|
20240902,102300,7704290,3630,3630,3630,3630,0
|
|
20240902,102200,7704290,3630,3630,3630,3630,0
|
|
20240902,102100,7704290,3630,3630,3630,3630,0
|
|
20240902,102000,7704290,3630,3630,3630,3630,0
|
|
20240902,101900,7704290,3630,3625,3630,3625,101
|
|
20240902,101800,7338160,3635,3635,3635,3635,0
|
|
20240902,101700,7338160,3635,3635,3635,3635,0
|
|
20240902,101600,7338160,3635,3580,3635,3580,13
|
|
20240902,101500,7291450,3575,3575,3575,3575,0
|
|
20240902,101400,7291450,3575,3575,3575,3575,0
|
|
20240902,101300,7291450,3575,3575,3575,3575,0
|
|
20240902,101200,7291450,3575,3575,3575,3575,0
|
|
20240902,101100,7291450,3575,3575,3575,3575,0
|
|
20240902,101000,7291450,3575,3575,3575,3575,0
|
|
20240902,100900,7291450,3575,3575,3575,3575,0
|
|
20240902,100800,7291450,3575,3575,3575,3575,5
|
|
20240902,100700,7273575,3570,3570,3570,3570,0
|
|
20240902,100600,7273575,3570,3570,3570,3570,1
|
|
20240902,100500,7270005,3570,3570,3570,3570,0
|
|
20240902,100400,7270005,3570,3570,3570,3570,0
|
|
20240902,100300,7270005,3570,3570,3570,3565,478
|
|
20240902,100200,5564625,3580,3580,3580,3580,0
|
|
20240902,100100,5564625,3580,3580,3580,3580,0
|
|
20240902,100000,5564625,3580,3575,3580,3575,100
|
|
20240902,095900,5207005,3595,3595,3595,3595,0
|
|
20240902,095800,5207005,3595,3595,3595,3595,0
|
|
20240902,095700,5207005,3595,3595,3595,3595,0
|
|
20240902,095600,5207005,3595,3595,3595,3595,0
|
|
20240902,095500,5207005,3595,3595,3595,3595,0
|
|
20240902,095400,5207005,3595,3595,3595,3595,0
|
|
20240902,095300,5207005,3595,3595,3595,3595,0
|
|
20240902,095200,5207005,3595,3595,3595,3595,0
|
|
20240902,095100,5207005,3595,3595,3595,3595,0
|
|
20240902,095000,5207005,3595,3595,3595,3595,0
|
|
20240902,094900,5207005,3595,3595,3595,3595,0
|
|
20240902,094800,5207005,3595,3595,3595,3595,0
|
|
20240902,094700,5207005,3595,3595,3595,3595,0
|
|
20240902,094600,5207005,3595,3595,3595,3595,0
|
|
20240902,094500,5207005,3595,3595,3595,3595,0
|
|
20240902,094400,5207005,3595,3575,3595,3575,4
|
|
20240902,094300,5192665,3570,3570,3570,3570,0
|
|
20240902,094200,5192665,3570,3570,3570,3570,0
|
|
20240902,094100,5192665,3570,3570,3570,3570,0
|
|
20240902,094000,5192665,3570,3570,3570,3570,0
|
|
20240902,093900,5192665,3570,3570,3570,3570,0
|
|
20240902,093800,5192665,3570,3570,3570,3570,0
|
|
20240902,093700,5192665,3570,3570,3570,3570,0
|
|
20240902,093600,5192665,3570,3570,3570,3570,1
|
|
20240902,093500,5189095,3570,3570,3570,3570,0
|
|
20240902,093400,5189095,3570,3570,3570,3570,0
|
|
20240902,093300,5189095,3570,3570,3570,3570,0
|
|
20240902,093200,5189095,3570,3585,3585,3570,104
|
|
20240902,093100,4816315,3595,3595,3595,3595,6
|
|
20240902,093000,4794745,3590,3585,3590,3565,8
|
|
20240902,092900,4766105,3565,3565,3590,3565,35
|
|
20240902,092800,4640900,3565,3590,3590,3565,25
|
|
20240902,092700,4551450,3565,3585,3595,3560,509
|
|
20240902,092600,2739200,3560,3560,3560,3560,0
|
|
20240902,092500,2739200,3560,3560,3560,3560,0
|
|
20240902,092400,2739200,3560,3560,3560,3560,0
|
|
20240902,092300,2739200,3560,3560,3560,3560,0
|
|
20240902,092200,2739200,3560,3560,3560,3560,0
|
|
20240902,092100,2739200,3560,3560,3560,3560,0
|
|
20240902,092000,2739200,3560,3560,3560,3560,0
|
|
20240902,091900,2739200,3560,3560,3560,3560,0
|
|
20240902,091800,2739200,3560,3560,3560,3560,0
|
|
20240902,091700,2739200,3560,3560,3560,3560,0
|
|
20240902,091600,2739200,3560,3560,3560,3560,0
|
|
20240902,091500,2739200,3560,3560,3560,3560,0
|
|
20240902,091400,2739200,3560,3560,3560,3560,0
|
|
20240902,091300,2739200,3560,3595,3615,3560,74
|
|
20240902,091200,2473185,3595,3595,3595,3595,0
|
|
20240902,091100,2473185,3595,3585,3595,3545,255
|
|
20240902,091000,1565500,3590,3585,3590,3585,212
|
|
20240902,090900,804940,3550,3550,3550,3550,0
|
|
20240902,090800,804940,3550,3580,3580,3550,2
|
|
20240902,090700,797810,3610,3610,3610,3610,0
|
|
20240902,090600,797810,3610,3610,3610,3610,0
|
|
20240902,090500,797810,3610,3610,3610,3610,221
|
|
20240902,090400,0,3610,3610,3610,3610,0
|
|
20240902,090300,0,3610,3610,3610,3610,0
|
|
20240902,090200,0,3610,3610,3610,3610,0
|
|
20240902,090100,0,3610,3610,3610,3610,0
|
|
20240902,090000,0,3610,3610,3610,3610,0
|