581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183800,87691160,3290,3290,3290,3290,989
|
|
20240905,183700,87691160,3290,3290,3290,3290,0
|
|
20240905,183600,87691160,3290,3290,3290,3290,0
|
|
20240905,183500,87691160,3290,3290,3290,3290,0
|
|
20240905,183400,87691160,3290,3290,3290,3290,0
|
|
20240905,183300,87691160,3290,3290,3290,3290,0
|
|
20240905,183200,87691160,3290,3290,3290,3290,0
|
|
20240905,183100,87691160,3290,3290,3290,3290,0
|
|
20240905,183000,87691160,3290,3290,3290,3290,0
|
|
20240905,182900,87691160,3290,3290,3290,3290,0
|
|
20240905,182800,87691160,3290,3290,3290,3290,0
|
|
20240905,182700,87691160,3290,3290,3290,3290,0
|
|
20240905,182600,87691160,3290,3290,3290,3290,0
|
|
20240905,182500,87691160,3290,3290,3290,3290,0
|
|
20240905,182400,87691160,3290,3290,3290,3290,0
|
|
20240905,182300,87691160,3290,3290,3290,3290,0
|
|
20240905,182200,87691160,3290,3290,3290,3290,0
|
|
20240905,182100,87691160,3290,3290,3290,3290,0
|
|
20240905,182000,87691160,3290,3290,3290,3290,0
|
|
20240905,181900,87691160,3290,3290,3290,3290,0
|
|
20240905,181800,87691160,3290,3290,3290,3290,0
|
|
20240905,181700,87691160,3290,3290,3290,3290,0
|
|
20240905,181600,87691160,3290,3290,3290,3290,0
|
|
20240905,181500,87691160,3290,3290,3290,3290,0
|
|
20240905,181400,87691160,3290,3290,3290,3290,0
|
|
20240905,181300,87691160,3290,3290,3290,3290,0
|
|
20240905,181200,87691160,3290,3290,3290,3290,0
|
|
20240905,181100,87691160,3290,3290,3290,3290,0
|
|
20240905,181000,87691160,3290,3290,3290,3290,0
|
|
20240905,180900,87691160,3290,3290,3290,3290,0
|
|
20240905,180800,87691160,3290,3290,3290,3290,989
|
|
20240905,180700,87691160,3290,3290,3290,3290,0
|
|
20240905,180600,87691160,3290,3290,3290,3290,0
|
|
20240905,180500,87691160,3290,3290,3290,3290,0
|
|
20240905,180400,87691160,3290,3290,3290,3290,0
|
|
20240905,180300,87691160,3290,3290,3290,3290,0
|
|
20240905,180200,87691160,3290,3290,3290,3290,0
|
|
20240905,180100,87691160,3290,3290,3290,3290,0
|
|
20240905,180000,87691160,3290,3290,3290,3290,0
|
|
20240905,175900,87691160,3290,3290,3290,3290,0
|
|
20240905,175800,87691160,3290,3290,3290,3290,0
|
|
20240905,175700,87691160,3290,3290,3290,3290,0
|
|
20240905,175600,87691160,3290,3290,3290,3290,0
|
|
20240905,175500,87691160,3290,3290,3290,3290,0
|
|
20240905,175400,87691160,3290,3290,3290,3290,0
|
|
20240905,175300,87691160,3290,3290,3290,3290,0
|
|
20240905,175200,87691160,3290,3290,3290,3290,0
|
|
20240905,175100,87691160,3290,3290,3290,3290,0
|
|
20240905,175000,87691160,3290,3290,3290,3290,0
|
|
20240905,174900,87691160,3290,3290,3290,3290,0
|
|
20240905,174800,87691160,3290,3290,3290,3290,0
|
|
20240905,174700,87691160,3290,3290,3290,3290,0
|
|
20240905,174600,87691160,3290,3290,3290,3290,0
|
|
20240905,174500,87691160,3290,3290,3290,3290,0
|
|
20240905,174400,87691160,3290,3290,3290,3290,0
|
|
20240905,174300,87691160,3290,3290,3290,3290,0
|
|
20240905,174200,87691160,3290,3290,3290,3290,0
|
|
20240905,174100,87691160,3290,3290,3290,3290,0
|
|
20240905,174000,87691160,3290,3290,3290,3290,0
|
|
20240905,173900,87691160,3290,3290,3290,3290,0
|
|
20240905,173800,87691160,3290,3290,3290,3290,989
|
|
20240905,173700,87691160,3290,3290,3290,3290,0
|
|
20240905,173600,87691160,3290,3290,3290,3290,0
|
|
20240905,173500,87691160,3290,3290,3290,3290,0
|
|
20240905,173400,87691160,3290,3290,3290,3290,0
|
|
20240905,173300,87691160,3290,3290,3290,3290,0
|
|
20240905,173200,87691160,3290,3290,3290,3290,0
|
|
20240905,173100,87691160,3290,3290,3290,3290,0
|
|
20240905,173000,87691160,3290,3290,3290,3290,0
|
|
20240905,172900,87691160,3290,3290,3290,3290,0
|
|
20240905,172800,87691160,3290,3290,3290,3290,0
|
|
20240905,172700,87691160,3290,3290,3290,3290,0
|
|
20240905,172600,87691160,3290,3290,3290,3290,0
|
|
20240905,172500,87691160,3290,3290,3290,3290,0
|
|
20240905,172400,87691160,3290,3290,3290,3290,0
|
|
20240905,172300,87691160,3290,3290,3290,3290,0
|
|
20240905,172200,87691160,3290,3290,3290,3290,0
|
|
20240905,172100,87691160,3290,3290,3290,3290,0
|
|
20240905,172000,87691160,3290,3290,3290,3290,0
|
|
20240905,171900,87691160,3290,3290,3290,3290,0
|
|
20240905,171800,87691160,3290,3290,3290,3290,0
|
|
20240905,171700,87691160,3290,3290,3290,3290,0
|
|
20240905,171600,87691160,3290,3290,3290,3290,0
|
|
20240905,171500,87691160,3290,3290,3290,3290,0
|
|
20240905,171400,87691160,3290,3290,3290,3290,0
|
|
20240905,171300,87691160,3290,3290,3290,3290,0
|
|
20240905,171200,87691160,3290,3290,3290,3290,0
|
|
20240905,171100,87691160,3290,3290,3290,3290,0
|
|
20240905,171000,87691160,3290,3290,3290,3290,0
|
|
20240905,170900,87691160,3290,3290,3290,3290,0
|
|
20240905,170800,87691160,3290,3290,3290,3290,989
|
|
20240905,170700,87691160,3290,3290,3290,3290,0
|
|
20240905,170600,87691160,3290,3290,3290,3290,0
|
|
20240905,170500,87691160,3290,3290,3290,3290,0
|
|
20240905,170400,87691160,3290,3290,3290,3290,0
|
|
20240905,170300,87691160,3290,3290,3290,3290,0
|
|
20240905,170200,87691160,3290,3290,3290,3290,0
|
|
20240905,170100,87691160,3290,3290,3290,3290,0
|
|
20240905,170000,87691160,3290,3290,3290,3290,0
|
|
20240905,165900,87691160,3290,3290,3290,3290,0
|
|
20240905,165800,87691160,3290,3290,3290,3290,0
|
|
20240905,165700,87691160,3290,3290,3290,3290,0
|
|
20240905,165600,87691160,3290,3290,3290,3290,0
|
|
20240905,165500,87691160,3290,3290,3290,3290,0
|
|
20240905,165400,87691160,3290,3290,3290,3290,0
|
|
20240905,165300,87691160,3290,3290,3290,3290,0
|
|
20240905,165200,87691160,3290,3290,3290,3290,0
|
|
20240905,165100,87691160,3290,3290,3290,3290,0
|
|
20240905,165000,87691160,3290,3290,3290,3290,0
|
|
20240905,164900,87691160,3290,3290,3290,3290,0
|
|
20240905,164800,87691160,3290,3290,3290,3290,0
|
|
20240905,164700,87691160,3290,3290,3290,3290,0
|
|
20240905,164600,87691160,3290,3290,3290,3290,0
|
|
20240905,164500,87691160,3290,3290,3290,3290,0
|
|
20240905,164400,87691160,3290,3290,3290,3290,0
|
|
20240905,164300,87691160,3290,3290,3290,3290,0
|
|
20240905,164200,87691160,3290,3290,3290,3290,0
|
|
20240905,164100,87691160,3290,3290,3290,3290,0
|
|
20240905,164000,87691160,3290,3290,3290,3290,0
|
|
20240905,163900,87691160,3290,3290,3290,3290,0
|
|
20240905,163800,87691160,3290,3290,3290,3290,989
|
|
20240905,163700,87691160,3290,3290,3290,3290,0
|
|
20240905,163600,87691160,3290,3290,3290,3290,0
|
|
20240905,163500,87691160,3290,3290,3290,3290,0
|
|
20240905,163400,87691160,3290,3290,3290,3290,0
|
|
20240905,163300,87691160,3290,3290,3290,3290,0
|
|
20240905,163200,87691160,3290,3290,3290,3290,0
|
|
20240905,163100,87691160,3290,3290,3290,3290,0
|
|
20240905,163000,87691160,3290,3290,3290,3290,0
|
|
20240905,162900,87691160,3290,3290,3290,3290,0
|
|
20240905,162800,87691160,3290,3290,3290,3290,0
|
|
20240905,162700,87691160,3290,3290,3290,3290,0
|
|
20240905,162600,87691160,3290,3290,3290,3290,0
|
|
20240905,162500,87691160,3290,3290,3290,3290,0
|
|
20240905,162400,87691160,3290,3290,3290,3290,0
|
|
20240905,162300,87691160,3290,3290,3290,3290,0
|
|
20240905,162200,87691160,3290,3290,3290,3290,0
|
|
20240905,162100,87691160,3290,3290,3290,3290,0
|
|
20240905,162000,87691160,3290,3290,3290,3290,0
|
|
20240905,161900,87691160,3290,3290,3290,3290,0
|
|
20240905,161800,87691160,3290,3290,3290,3290,0
|
|
20240905,161700,87691160,3290,3290,3290,3290,0
|
|
20240905,161600,87691160,3290,3290,3290,3290,0
|
|
20240905,161500,87691160,3290,3290,3290,3290,0
|
|
20240905,161400,87691160,3290,3290,3290,3290,0
|
|
20240905,161300,87691160,3290,3290,3290,3290,0
|
|
20240905,161200,87691160,3290,3290,3290,3290,0
|
|
20240905,161100,87691160,3290,3290,3290,3290,0
|
|
20240905,161000,87691160,3290,3290,3290,3290,0
|
|
20240905,160900,87691160,3290,3290,3290,3290,0
|
|
20240905,160800,87691160,3290,3290,3290,3290,989
|
|
20240905,160700,87691160,3290,3290,3290,3290,0
|
|
20240905,160600,87691160,3290,3290,3290,3290,0
|
|
20240905,160500,87691160,3290,3290,3290,3290,0
|
|
20240905,160400,87691160,3290,3290,3290,3290,0
|
|
20240905,160300,87691160,3290,3290,3290,3290,0
|
|
20240905,160200,87691160,3290,3290,3290,3290,0
|
|
20240905,160100,87691160,3290,3290,3290,3290,0
|
|
20240905,160000,87691160,3290,3290,3290,3290,0
|
|
20240905,155900,87691160,3290,3290,3290,3290,0
|
|
20240905,155800,87691160,3290,3290,3290,3290,0
|
|
20240905,155700,87691160,3290,3290,3290,3290,0
|
|
20240905,155600,87691160,3290,3290,3290,3290,0
|
|
20240905,155500,87691160,3290,3290,3290,3290,0
|
|
20240905,155400,87691160,3290,3290,3290,3290,0
|
|
20240905,155300,87691160,3290,3290,3290,3290,0
|
|
20240905,155200,87691160,3290,3290,3290,3290,0
|
|
20240905,155100,87691160,3290,3290,3290,3290,0
|
|
20240905,155000,87691160,3290,3290,3290,3290,0
|
|
20240905,154900,87691160,3290,3290,3290,3290,0
|
|
20240905,154800,87691160,3290,3290,3290,3290,0
|
|
20240905,154700,87691160,3290,3290,3290,3290,0
|
|
20240905,154600,87691160,3290,3290,3290,3290,0
|
|
20240905,154500,87691160,3290,3290,3290,3290,0
|
|
20240905,154400,87691160,3290,3290,3290,3290,0
|
|
20240905,154300,87691160,3290,3290,3290,3290,0
|
|
20240905,154200,87691160,3290,3290,3290,3290,0
|
|
20240905,154100,87691160,3290,3290,3290,3290,0
|
|
20240905,154000,87691160,3290,3290,3290,3290,0
|
|
20240905,153900,87691160,3290,3290,3290,3290,0
|
|
20240905,153800,87691160,3290,3290,3290,3290,989
|
|
20240905,153700,87691160,3290,3290,3290,3290,0
|
|
20240905,153600,87691160,3290,3290,3290,3290,0
|
|
20240905,153500,87691160,3290,3290,3290,3290,0
|
|
20240905,153400,87691160,3290,3290,3290,3290,0
|
|
20240905,153300,87691160,3290,3290,3290,3290,0
|
|
20240905,153200,87691160,3290,3290,3290,3290,0
|
|
20240905,153100,87691160,3290,3290,3290,3290,0
|
|
20240905,153000,87691160,3290,3290,3290,3290,989
|
|
20240905,152900,84437350,3295,3295,3295,3295,0
|
|
20240905,152800,84437350,3295,3295,3295,3295,0
|
|
20240905,152700,84437350,3295,3295,3295,3295,0
|
|
20240905,152600,84437350,3295,3295,3295,3295,0
|
|
20240905,152500,84437350,3295,3295,3295,3295,0
|
|
20240905,152400,84437350,3295,3295,3295,3295,0
|
|
20240905,152300,84437350,3295,3295,3295,3295,0
|
|
20240905,152200,84437350,3295,3295,3295,3295,0
|
|
20240905,152100,84437350,3295,3295,3295,3295,0
|
|
20240905,152000,84437350,3295,3295,3295,3295,0
|
|
20240905,151900,84437350,3295,3270,3295,3270,261
|
|
20240905,151800,83583855,3295,3295,3295,3295,0
|
|
20240905,151700,83583855,3295,3295,3295,3295,0
|
|
20240905,151600,83583855,3295,3285,3295,3285,1000
|
|
20240905,151500,80294075,3285,3285,3285,3275,63
|
|
20240905,151400,80087640,3295,3295,3295,3295,498
|
|
20240905,151300,78446730,3295,3295,3295,3295,0
|
|
20240905,151200,78446730,3295,3295,3295,3295,0
|
|
20240905,151100,78446730,3295,3295,3295,3295,1
|
|
20240905,151000,78443435,3285,3285,3285,3285,0
|
|
20240905,150900,78443435,3285,3290,3290,3285,83
|
|
20240905,150800,78170755,3290,3290,3290,3290,0
|
|
20240905,150700,78170755,3290,3290,3290,3290,0
|
|
20240905,150600,78170755,3290,3290,3290,3290,0
|
|
20240905,150500,78170755,3290,3290,3290,3290,61
|
|
20240905,150400,77970065,3290,3290,3290,3290,15
|
|
20240905,150300,77920715,3290,3290,3290,3290,0
|
|
20240905,150200,77920715,3290,3310,3310,3290,316
|
|
20240905,150100,76879405,3330,3330,3330,3330,0
|
|
20240905,150000,76879405,3330,3330,3330,3330,0
|
|
20240905,145900,76879405,3330,3330,3330,3330,0
|
|
20240905,145800,76879405,3330,3330,3330,3330,0
|
|
20240905,145700,76879405,3330,3330,3330,3330,0
|
|
20240905,145600,76879405,3330,3330,3330,3330,0
|
|
20240905,145500,76879405,3330,3330,3330,3330,0
|
|
20240905,145400,76879405,3330,3330,3330,3330,0
|
|
20240905,145300,76879405,3330,3330,3330,3330,0
|
|
20240905,145200,76879405,3330,3330,3330,3330,29
|
|
20240905,145100,76782835,3335,3335,3335,3335,0
|
|
20240905,145000,76782835,3335,3335,3335,3335,0
|
|
20240905,144900,76782835,3335,3335,3335,3335,0
|
|
20240905,144800,76782835,3335,3335,3335,3335,0
|
|
20240905,144700,76782835,3335,3335,3335,3335,0
|
|
20240905,144600,76782835,3335,3335,3335,3335,0
|
|
20240905,144500,76782835,3335,3335,3335,3335,0
|
|
20240905,144400,76782835,3335,3335,3335,3335,0
|
|
20240905,144300,76782835,3335,3335,3335,3335,0
|
|
20240905,144200,76782835,3335,3335,3335,3335,0
|
|
20240905,144100,76782835,3335,3335,3335,3335,0
|
|
20240905,144000,76782835,3335,3335,3335,3335,0
|
|
20240905,143900,76782835,3335,3335,3335,3335,0
|
|
20240905,143800,76782835,3335,3335,3335,3335,0
|
|
20240905,143700,76782835,3335,3335,3335,3335,0
|
|
20240905,143600,76782835,3335,3335,3335,3335,1
|
|
20240905,143500,76779500,3285,3285,3285,3285,0
|
|
20240905,143400,76779500,3285,3285,3285,3285,0
|
|
20240905,143300,76779500,3285,3315,3315,3285,150
|
|
20240905,143200,76284330,3350,3350,3350,3350,100
|
|
20240905,143100,75949330,3345,3345,3345,3345,0
|
|
20240905,143000,75949330,3345,3345,3345,3345,0
|
|
20240905,142900,75949330,3345,3345,3345,3345,0
|
|
20240905,142800,75949330,3345,3345,3345,3345,0
|
|
20240905,142700,75949330,3345,3345,3345,3345,0
|
|
20240905,142600,75949330,3345,3345,3345,3345,0
|
|
20240905,142500,75949330,3345,3345,3345,3345,0
|
|
20240905,142400,75949330,3345,3345,3345,3345,0
|
|
20240905,142300,75949330,3345,3345,3345,3345,0
|
|
20240905,142200,75949330,3345,3345,3345,3345,0
|
|
20240905,142100,75949330,3345,3345,3345,3345,0
|
|
20240905,142000,75949330,3345,3345,3345,3345,0
|
|
20240905,141900,75949330,3345,3345,3345,3345,0
|
|
20240905,141800,75949330,3345,3345,3345,3345,0
|
|
20240905,141700,75949330,3345,3345,3345,3345,0
|
|
20240905,141600,75949330,3345,3345,3345,3345,0
|
|
20240905,141500,75949330,3345,3315,3345,3315,100
|
|
20240905,141400,75615505,3330,3330,3330,3330,0
|
|
20240905,141300,75615505,3330,3330,3330,3330,0
|
|
20240905,141200,75615505,3330,3330,3330,3330,0
|
|
20240905,141100,75615505,3330,3330,3330,3330,1
|
|
20240905,141000,75612175,3280,3280,3280,3280,0
|
|
20240905,140900,75612175,3280,3295,3295,3280,225
|
|
20240905,140800,74870875,3330,3330,3330,3330,0
|
|
20240905,140700,74870875,3330,3330,3330,3330,1
|
|
20240905,140600,74867545,3295,3295,3295,3295,0
|
|
20240905,140500,74867545,3295,3305,3305,3295,300
|
|
20240905,140400,73878870,3330,3330,3330,3330,0
|
|
20240905,140300,73878870,3330,3330,3330,3330,0
|
|
20240905,140200,73878870,3330,3330,3330,3330,0
|
|
20240905,140100,73878870,3330,3330,3330,3330,0
|
|
20240905,140000,73878870,3330,3330,3330,3330,0
|
|
20240905,135900,73878870,3330,3330,3330,3330,0
|
|
20240905,135800,73878870,3330,3330,3330,3330,0
|
|
20240905,135700,73878870,3330,3330,3330,3330,0
|
|
20240905,135600,73878870,3330,3330,3330,3330,0
|
|
20240905,135500,73878870,3330,3330,3330,3330,0
|
|
20240905,135400,73878870,3330,3330,3330,3330,0
|
|
20240905,135300,73878870,3330,3330,3330,3330,0
|
|
20240905,135200,73878870,3330,3330,3330,3330,0
|
|
20240905,135100,73878870,3330,3330,3330,3330,0
|
|
20240905,135000,73878870,3330,3330,3330,3330,1
|
|
20240905,134900,73875540,3305,3305,3305,3305,0
|
|
20240905,134800,73875540,3305,3305,3305,3305,0
|
|
20240905,134700,73875540,3305,3305,3305,3305,0
|
|
20240905,134600,73875540,3305,3305,3305,3305,30
|
|
20240905,134500,73776390,3305,3320,3320,3305,160
|
|
20240905,134400,73246890,3315,3315,3315,3315,0
|
|
20240905,134300,73246890,3315,3315,3315,3315,0
|
|
20240905,134200,73246890,3315,3315,3315,3315,0
|
|
20240905,134100,73246890,3315,3315,3315,3315,0
|
|
20240905,134000,73246890,3315,3315,3315,3315,0
|
|
20240905,133900,73246890,3315,3315,3315,3315,0
|
|
20240905,133800,73246890,3315,3315,3315,3315,0
|
|
20240905,133700,73246890,3315,3315,3315,3315,0
|
|
20240905,133600,73246890,3315,3315,3315,3315,0
|
|
20240905,133500,73246890,3315,3325,3325,3295,146
|
|
20240905,133400,72763390,3355,3355,3355,3355,0
|
|
20240905,133300,72763390,3355,3355,3355,3355,0
|
|
20240905,133200,72763390,3355,3355,3355,3355,0
|
|
20240905,133100,72763390,3355,3355,3355,3355,0
|
|
20240905,133000,72763390,3355,3350,3355,3350,20
|
|
20240905,132900,72696345,3325,3325,3325,3325,0
|
|
20240905,132800,72696345,3325,3325,3325,3325,0
|
|
20240905,132700,72696345,3325,3325,3325,3325,759
|
|
20240905,132600,70172670,3310,3310,3310,3310,0
|
|
20240905,132500,70172670,3310,3310,3310,3310,0
|
|
20240905,132400,70172670,3310,3310,3310,3310,15
|
|
20240905,132300,70123020,3310,3310,3310,3310,180
|
|
20240905,132200,69527220,3325,3325,3325,3325,0
|
|
20240905,132100,69527220,3325,3325,3325,3325,0
|
|
20240905,132000,69527220,3325,3325,3325,3325,0
|
|
20240905,131900,69527220,3325,3325,3325,3325,0
|
|
20240905,131800,69527220,3325,3325,3325,3325,0
|
|
20240905,131700,69527220,3325,3325,3325,3325,0
|
|
20240905,131600,69527220,3325,3325,3325,3325,0
|
|
20240905,131500,69527220,3325,3325,3325,3325,0
|
|
20240905,131400,69527220,3325,3325,3325,3325,0
|
|
20240905,131300,69527220,3325,3325,3325,3325,0
|
|
20240905,131200,69527220,3325,3325,3325,3325,0
|
|
20240905,131100,69527220,3325,3325,3325,3325,0
|
|
20240905,131000,69527220,3325,3325,3325,3325,0
|
|
20240905,130900,69527220,3325,3325,3325,3325,0
|
|
20240905,130800,69527220,3325,3325,3325,3325,480
|
|
20240905,130700,67931220,3325,3325,3325,3325,0
|
|
20240905,130600,67931220,3325,3325,3325,3325,0
|
|
20240905,130500,67931220,3325,3325,3325,3325,0
|
|
20240905,130400,67931220,3325,3325,3325,3325,0
|
|
20240905,130300,67931220,3325,3325,3325,3325,0
|
|
20240905,130200,67931220,3325,3325,3325,3325,0
|
|
20240905,130100,67931220,3325,3325,3325,3325,0
|
|
20240905,130000,67931220,3325,3325,3325,3325,13
|
|
20240905,125900,67887995,3325,3325,3325,3325,303
|
|
20240905,125800,66880520,3325,3325,3325,3325,0
|
|
20240905,125700,66880520,3325,3325,3325,3325,0
|
|
20240905,125600,66880520,3325,3325,3325,3325,0
|
|
20240905,125500,66880520,3325,3325,3325,3325,0
|
|
20240905,125400,66880520,3325,3325,3325,3325,0
|
|
20240905,125300,66880520,3325,3325,3325,3325,0
|
|
20240905,125200,66880520,3325,3325,3325,3325,0
|
|
20240905,125100,66880520,3325,3325,3325,3325,0
|
|
20240905,125000,66880520,3325,3325,3325,3325,0
|
|
20240905,124900,66880520,3325,3325,3325,3325,0
|
|
20240905,124800,66880520,3325,3325,3325,3325,0
|
|
20240905,124700,66880520,3325,3325,3325,3325,0
|
|
20240905,124600,66880520,3325,3325,3325,3325,0
|
|
20240905,124500,66880520,3325,3325,3325,3325,0
|
|
20240905,124400,66880520,3325,3325,3325,3325,0
|
|
20240905,124300,66880520,3325,3325,3325,3325,0
|
|
20240905,124200,66880520,3325,3325,3325,3325,0
|
|
20240905,124100,66880520,3325,3325,3325,3325,0
|
|
20240905,124000,66880520,3325,3325,3325,3325,0
|
|
20240905,123900,66880520,3325,3325,3325,3325,591
|
|
20240905,123800,64915445,3325,3325,3325,3325,765
|
|
20240905,123700,62371820,3325,3325,3325,3325,0
|
|
20240905,123600,62371820,3325,3325,3325,3325,0
|
|
20240905,123500,62371820,3325,3310,3325,3310,137
|
|
20240905,123400,61916310,3325,3325,3325,3325,1
|
|
20240905,123300,61912985,3295,3315,3320,3295,8
|
|
20240905,123200,61886540,3270,3320,3320,3270,3645
|
|
20240905,123100,49892920,3320,3320,3320,3320,0
|
|
20240905,123000,49892920,3320,3320,3320,3320,0
|
|
20240905,122900,49892920,3320,3330,3330,3320,190
|
|
20240905,122800,49260915,3335,3345,3345,3335,316
|
|
20240905,122700,48205450,3355,3355,3355,3355,0
|
|
20240905,122600,48205450,3355,3355,3355,3355,0
|
|
20240905,122500,48205450,3355,3355,3355,3355,0
|
|
20240905,122400,48205450,3355,3355,3355,3355,0
|
|
20240905,122300,48205450,3355,3355,3355,3355,0
|
|
20240905,122200,48205450,3355,3355,3355,3355,0
|
|
20240905,122100,48205450,3355,3355,3355,3355,0
|
|
20240905,122000,48205450,3355,3355,3355,3355,0
|
|
20240905,121900,48205450,3355,3355,3355,3355,0
|
|
20240905,121800,48205450,3355,3355,3355,3355,0
|
|
20240905,121700,48205450,3355,3355,3355,3355,10
|
|
20240905,121600,48171900,3355,3355,3355,3355,0
|
|
20240905,121500,48171900,3355,3355,3355,3355,0
|
|
20240905,121400,48171900,3355,3355,3355,3355,0
|
|
20240905,121300,48171900,3355,3355,3355,3355,0
|
|
20240905,121200,48171900,3355,3355,3355,3355,0
|
|
20240905,121100,48171900,3355,3355,3355,3355,0
|
|
20240905,121000,48171900,3355,3355,3355,3355,0
|
|
20240905,120900,48171900,3355,3355,3355,3355,0
|
|
20240905,120800,48171900,3355,3355,3355,3355,0
|
|
20240905,120700,48171900,3355,3355,3355,3355,0
|
|
20240905,120600,48171900,3355,3355,3355,3355,0
|
|
20240905,120500,48171900,3355,3355,3355,3355,0
|
|
20240905,120400,48171900,3355,3355,3355,3355,0
|
|
20240905,120300,48171900,3355,3355,3355,3355,0
|
|
20240905,120200,48171900,3355,3355,3355,3355,0
|
|
20240905,120100,48171900,3355,3355,3355,3355,0
|
|
20240905,120000,48171900,3355,3355,3355,3355,43
|
|
20240905,115900,48027635,3355,3355,3355,3355,0
|
|
20240905,115800,48027635,3355,3355,3355,3355,0
|
|
20240905,115700,48027635,3355,3355,3355,3355,0
|
|
20240905,115600,48027635,3355,3355,3355,3355,0
|
|
20240905,115500,48027635,3355,3355,3355,3355,0
|
|
20240905,115400,48027635,3355,3355,3355,3355,0
|
|
20240905,115300,48027635,3355,3355,3355,3355,0
|
|
20240905,115200,48027635,3355,3355,3355,3355,0
|
|
20240905,115100,48027635,3355,3355,3355,3355,0
|
|
20240905,115000,48027635,3355,3355,3355,3355,0
|
|
20240905,114900,48027635,3355,3355,3355,3355,0
|
|
20240905,114800,48027635,3355,3355,3355,3355,15
|
|
20240905,114700,47977310,3355,3355,3355,3355,0
|
|
20240905,114600,47977310,3355,3355,3355,3355,0
|
|
20240905,114500,47977310,3355,3355,3355,3355,115
|
|
20240905,114400,47591485,3365,3365,3365,3365,0
|
|
20240905,114300,47591485,3365,3365,3365,3365,0
|
|
20240905,114200,47591485,3365,3365,3365,3365,115
|
|
20240905,114100,47204510,3365,3365,3365,3365,0
|
|
20240905,114000,47204510,3365,3365,3365,3365,0
|
|
20240905,113900,47204510,3365,3365,3365,3365,0
|
|
20240905,113800,47204510,3365,3365,3365,3365,0
|
|
20240905,113700,47204510,3365,3365,3365,3365,0
|
|
20240905,113600,47204510,3365,3365,3365,3365,0
|
|
20240905,113500,47204510,3365,3365,3365,3365,0
|
|
20240905,113400,47204510,3365,3365,3365,3365,0
|
|
20240905,113300,47204510,3365,3365,3365,3365,5
|
|
20240905,113200,47187685,3360,3355,3360,3355,220
|
|
20240905,113100,46449485,3350,3350,3350,3350,0
|
|
20240905,113000,46449485,3350,3350,3350,3350,0
|
|
20240905,112900,46449485,3350,3350,3350,3350,20
|
|
20240905,112800,46382485,3355,3350,3355,3350,23
|
|
20240905,112700,46305420,3350,3350,3350,3350,0
|
|
20240905,112600,46305420,3350,3350,3350,3350,0
|
|
20240905,112500,46305420,3350,3360,3360,3350,453
|
|
20240905,112400,44786020,3365,3365,3365,3365,0
|
|
20240905,112300,44786020,3365,3365,3365,3365,0
|
|
20240905,112200,44786020,3365,3365,3365,3365,0
|
|
20240905,112100,44786020,3365,3365,3365,3365,0
|
|
20240905,112000,44786020,3365,3365,3365,3365,0
|
|
20240905,111900,44786020,3365,3365,3365,3365,0
|
|
20240905,111800,44786020,3365,3365,3365,3365,0
|
|
20240905,111700,44786020,3365,3365,3365,3365,0
|
|
20240905,111600,44786020,3365,3365,3365,3365,0
|
|
20240905,111500,44786020,3365,3365,3365,3365,0
|
|
20240905,111400,44786020,3365,3365,3365,3365,0
|
|
20240905,111300,44786020,3365,3390,3390,3365,1500
|
|
20240905,111200,39729335,3395,3395,3395,3395,0
|
|
20240905,111100,39729335,3395,3395,3395,3395,0
|
|
20240905,111000,39729335,3395,3395,3395,3395,0
|
|
20240905,110900,39729335,3395,3395,3395,3395,0
|
|
20240905,110800,39729335,3395,3395,3395,3395,0
|
|
20240905,110700,39729335,3395,3395,3395,3395,0
|
|
20240905,110600,39729335,3395,3395,3395,3395,0
|
|
20240905,110500,39729335,3395,3395,3395,3395,30
|
|
20240905,110400,39627485,3400,3400,3400,3400,0
|
|
20240905,110300,39627485,3400,3400,3400,3400,0
|
|
20240905,110200,39627485,3400,3400,3400,3400,0
|
|
20240905,110100,39627485,3400,3400,3400,3400,0
|
|
20240905,110000,39627485,3400,3400,3400,3400,0
|
|
20240905,105900,39627485,3400,3400,3400,3400,0
|
|
20240905,105800,39627485,3400,3400,3400,3400,0
|
|
20240905,105700,39627485,3400,3400,3400,3400,0
|
|
20240905,105600,39627485,3400,3400,3400,3400,0
|
|
20240905,105500,39627485,3400,3400,3400,3400,0
|
|
20240905,105400,39627485,3400,3400,3400,3400,0
|
|
20240905,105300,39627485,3400,3400,3400,3400,0
|
|
20240905,105200,39627485,3400,3400,3400,3400,0
|
|
20240905,105100,39627485,3400,3400,3400,3400,0
|
|
20240905,105000,39627485,3400,3400,3400,3400,0
|
|
20240905,104900,39627485,3400,3400,3400,3400,0
|
|
20240905,104800,39627485,3400,3400,3400,3400,0
|
|
20240905,104700,39627485,3400,3400,3400,3400,0
|
|
20240905,104600,39627485,3400,3400,3400,3400,0
|
|
20240905,104500,39627485,3400,3400,3400,3400,0
|
|
20240905,104400,39627485,3400,3400,3400,3400,0
|
|
20240905,104300,39627485,3400,3400,3400,3400,0
|
|
20240905,104200,39627485,3400,3400,3400,3400,0
|
|
20240905,104100,39627485,3400,3410,3410,3400,382
|
|
20240905,104000,38328035,3410,3410,3410,3410,1
|
|
20240905,103900,38324625,3420,3420,3420,3420,0
|
|
20240905,103800,38324625,3420,3420,3420,3420,0
|
|
20240905,103700,38324625,3420,3420,3420,3420,0
|
|
20240905,103600,38324625,3420,3420,3420,3420,0
|
|
20240905,103500,38324625,3420,3420,3420,3420,0
|
|
20240905,103400,38324625,3420,3420,3420,3420,0
|
|
20240905,103300,38324625,3420,3420,3420,3420,0
|
|
20240905,103200,38324625,3420,3420,3420,3420,0
|
|
20240905,103100,38324625,3420,3420,3420,3420,0
|
|
20240905,103000,38324625,3420,3420,3420,3420,0
|
|
20240905,102900,38324625,3420,3420,3420,3420,0
|
|
20240905,102800,38324625,3420,3420,3420,3420,0
|
|
20240905,102700,38324625,3420,3420,3420,3420,0
|
|
20240905,102600,38324625,3420,3420,3420,3420,0
|
|
20240905,102500,38324625,3420,3420,3420,3420,0
|
|
20240905,102400,38324625,3420,3420,3420,3420,0
|
|
20240905,102300,38324625,3420,3430,3430,3415,1572
|
|
20240905,102200,32946880,3430,3430,3430,3430,0
|
|
20240905,102100,32946880,3430,3430,3430,3430,0
|
|
20240905,102000,32946880,3430,3430,3430,3430,1
|
|
20240905,101900,32943450,3440,3440,3440,3440,0
|
|
20240905,101800,32943450,3440,3440,3440,3440,0
|
|
20240905,101700,32943450,3440,3440,3440,3440,0
|
|
20240905,101600,32943450,3440,3440,3440,3440,0
|
|
20240905,101500,32943450,3440,3440,3440,3440,0
|
|
20240905,101400,32943450,3440,3440,3440,3440,0
|
|
20240905,101300,32943450,3440,3440,3440,3440,0
|
|
20240905,101200,32943450,3440,3440,3440,3440,0
|
|
20240905,101100,32943450,3440,3440,3440,3440,0
|
|
20240905,101000,32943450,3440,3440,3440,3440,0
|
|
20240905,100900,32943450,3440,3440,3440,3440,0
|
|
20240905,100800,32943450,3440,3440,3440,3440,0
|
|
20240905,100700,32943450,3440,3440,3440,3440,0
|
|
20240905,100600,32943450,3440,3440,3440,3440,0
|
|
20240905,100500,32943450,3440,3440,3440,3440,15
|
|
20240905,100400,32891850,3435,3435,3435,3435,0
|
|
20240905,100300,32891850,3435,3435,3435,3435,0
|
|
20240905,100200,32891850,3435,3435,3435,3435,0
|
|
20240905,100100,32891850,3435,3435,3435,3435,0
|
|
20240905,100000,32891850,3435,3435,3435,3435,0
|
|
20240905,095900,32891850,3435,3435,3435,3435,0
|
|
20240905,095800,32891850,3435,3435,3435,3435,0
|
|
20240905,095700,32891850,3435,3435,3435,3435,0
|
|
20240905,095600,32891850,3435,3435,3435,3435,0
|
|
20240905,095500,32891850,3435,3435,3435,3435,19
|
|
20240905,095400,32826585,3430,3430,3430,3430,0
|
|
20240905,095300,32826585,3430,3430,3430,3430,0
|
|
20240905,095200,32826585,3430,3430,3430,3430,140
|
|
20240905,095100,32346385,3430,3430,3430,3430,1
|
|
20240905,095000,32342955,3430,3430,3430,3430,0
|
|
20240905,094900,32342955,3430,3430,3430,3430,66
|
|
20240905,094800,32116575,3425,3425,3425,3425,0
|
|
20240905,094700,32116575,3425,3425,3425,3425,0
|
|
20240905,094600,32116575,3425,3425,3425,3425,0
|
|
20240905,094500,32116575,3425,3425,3425,3425,0
|
|
20240905,094400,32116575,3425,3425,3425,3425,210
|
|
20240905,094300,31397325,3440,3440,3440,3440,0
|
|
20240905,094200,31397325,3440,3440,3440,3440,0
|
|
20240905,094100,31397325,3440,3440,3440,3440,0
|
|
20240905,094000,31397325,3440,3440,3440,3440,0
|
|
20240905,093900,31397325,3440,3440,3440,3440,0
|
|
20240905,093800,31397325,3440,3440,3440,3440,0
|
|
20240905,093700,31397325,3440,3440,3440,3440,0
|
|
20240905,093600,31397325,3440,3440,3440,3440,0
|
|
20240905,093500,31397325,3440,3440,3440,3440,1
|
|
20240905,093400,31393885,3445,3445,3445,3445,0
|
|
20240905,093300,31393885,3445,3445,3445,3445,0
|
|
20240905,093200,31393885,3445,3445,3445,3445,3
|
|
20240905,093100,31383550,3430,3430,3430,3430,0
|
|
20240905,093000,31383550,3430,3460,3460,3430,1000
|
|
20240905,092900,27946995,3465,3465,3465,3465,0
|
|
20240905,092800,27946995,3465,3455,3465,3455,95
|
|
20240905,092700,27618345,3460,3450,3460,3450,51
|
|
20240905,092600,27442385,3430,3430,3440,3430,9
|
|
20240905,092500,27411485,3425,3425,3425,3425,0
|
|
20240905,092400,27411485,3425,3430,3430,3425,133
|
|
20240905,092300,26955800,3425,3425,3425,3425,0
|
|
20240905,092200,26955800,3425,3425,3425,3425,0
|
|
20240905,092100,26955800,3425,3425,3425,3425,0
|
|
20240905,092000,26955800,3425,3425,3425,3425,0
|
|
20240905,091900,26955800,3425,3430,3430,3425,30
|
|
20240905,091800,26853040,3430,3430,3430,3430,0
|
|
20240905,091700,26853040,3430,3430,3430,3430,0
|
|
20240905,091600,26853040,3430,3430,3430,3430,1
|
|
20240905,091500,26849610,3450,3450,3450,3450,0
|
|
20240905,091400,26849610,3450,3445,3455,3445,48
|
|
20240905,091300,26683805,3455,3455,3455,3455,11
|
|
20240905,091200,26645800,3460,3460,3460,3460,0
|
|
20240905,091100,26645800,3460,3460,3460,3460,1
|
|
20240905,091000,26642340,3460,3460,3460,3460,0
|
|
20240905,090900,26642340,3460,3430,3460,3430,203
|
|
20240905,090800,25946020,3430,3430,3430,3430,102
|
|
20240905,090700,25596160,3430,3430,3430,3430,0
|
|
20240905,090600,25596160,3430,3430,3430,3430,0
|
|
20240905,090500,25596160,3430,3430,3430,3430,0
|
|
20240905,090400,25596160,3430,3400,3430,3400,400
|
|
20240905,090300,24225360,3365,3365,3365,3365,64
|
|
20240905,090200,0,3430,3430,3430,3430,0
|
|
20240905,090100,0,3430,3430,3430,3430,0
|
|
20240905,090000,0,3430,3430,3430,3430,0
|