581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183800,60865195,3465,3465,3465,3465,195
|
|
20240909,183700,60865195,3465,3465,3465,3465,0
|
|
20240909,183600,60865195,3465,3465,3465,3465,0
|
|
20240909,183500,60865195,3465,3465,3465,3465,0
|
|
20240909,183400,60865195,3465,3465,3465,3465,0
|
|
20240909,183300,60865195,3465,3465,3465,3465,0
|
|
20240909,183200,60865195,3465,3465,3465,3465,0
|
|
20240909,183100,60865195,3465,3465,3465,3465,0
|
|
20240909,183000,60865195,3465,3465,3465,3465,0
|
|
20240909,182900,60865195,3465,3465,3465,3465,0
|
|
20240909,182800,60865195,3465,3465,3465,3465,0
|
|
20240909,182700,60865195,3465,3465,3465,3465,0
|
|
20240909,182600,60865195,3465,3465,3465,3465,0
|
|
20240909,182500,60865195,3465,3465,3465,3465,0
|
|
20240909,182400,60865195,3465,3465,3465,3465,0
|
|
20240909,182300,60865195,3465,3465,3465,3465,0
|
|
20240909,182200,60865195,3465,3465,3465,3465,0
|
|
20240909,182100,60865195,3465,3465,3465,3465,0
|
|
20240909,182000,60865195,3465,3465,3465,3465,0
|
|
20240909,181900,60865195,3465,3465,3465,3465,0
|
|
20240909,181800,60865195,3465,3465,3465,3465,0
|
|
20240909,181700,60865195,3465,3465,3465,3465,0
|
|
20240909,181600,60865195,3465,3465,3465,3465,0
|
|
20240909,181500,60865195,3465,3465,3465,3465,0
|
|
20240909,181400,60865195,3465,3465,3465,3465,0
|
|
20240909,181300,60865195,3465,3465,3465,3465,0
|
|
20240909,181200,60865195,3465,3465,3465,3465,0
|
|
20240909,181100,60865195,3465,3465,3465,3465,0
|
|
20240909,181000,60865195,3465,3465,3465,3465,0
|
|
20240909,180900,60865195,3465,3465,3465,3465,0
|
|
20240909,180800,60865195,3465,3465,3465,3465,195
|
|
20240909,180700,60865195,3465,3465,3465,3465,0
|
|
20240909,180600,60865195,3465,3465,3465,3465,0
|
|
20240909,180500,60865195,3465,3465,3465,3465,0
|
|
20240909,180400,60865195,3465,3465,3465,3465,0
|
|
20240909,180300,60865195,3465,3465,3465,3465,0
|
|
20240909,180200,60865195,3465,3465,3465,3465,0
|
|
20240909,180100,60865195,3465,3465,3465,3465,0
|
|
20240909,180000,60865195,3465,3465,3465,3465,0
|
|
20240909,175900,60865195,3465,3465,3465,3465,0
|
|
20240909,175800,60865195,3465,3465,3465,3465,0
|
|
20240909,175700,60865195,3465,3465,3465,3465,0
|
|
20240909,175600,60865195,3465,3465,3465,3465,0
|
|
20240909,175500,60865195,3465,3465,3465,3465,0
|
|
20240909,175400,60865195,3465,3465,3465,3465,0
|
|
20240909,175300,60865195,3465,3465,3465,3465,0
|
|
20240909,175200,60865195,3465,3465,3465,3465,0
|
|
20240909,175100,60865195,3465,3465,3465,3465,0
|
|
20240909,175000,60865195,3465,3465,3465,3465,0
|
|
20240909,174900,60865195,3465,3465,3465,3465,0
|
|
20240909,174800,60865195,3465,3465,3465,3465,0
|
|
20240909,174700,60865195,3465,3465,3465,3465,0
|
|
20240909,174600,60865195,3465,3465,3465,3465,0
|
|
20240909,174500,60865195,3465,3465,3465,3465,0
|
|
20240909,174400,60865195,3465,3465,3465,3465,0
|
|
20240909,174300,60865195,3465,3465,3465,3465,0
|
|
20240909,174200,60865195,3465,3465,3465,3465,0
|
|
20240909,174100,60865195,3465,3465,3465,3465,0
|
|
20240909,174000,60865195,3465,3465,3465,3465,0
|
|
20240909,173900,60865195,3465,3465,3465,3465,0
|
|
20240909,173800,60865195,3465,3465,3465,3465,195
|
|
20240909,173700,60865195,3465,3465,3465,3465,0
|
|
20240909,173600,60865195,3465,3465,3465,3465,0
|
|
20240909,173500,60865195,3465,3465,3465,3465,0
|
|
20240909,173400,60865195,3465,3465,3465,3465,0
|
|
20240909,173300,60865195,3465,3465,3465,3465,0
|
|
20240909,173200,60865195,3465,3465,3465,3465,0
|
|
20240909,173100,60865195,3465,3465,3465,3465,0
|
|
20240909,173000,60865195,3465,3465,3465,3465,0
|
|
20240909,172900,60865195,3465,3465,3465,3465,0
|
|
20240909,172800,60865195,3465,3465,3465,3465,0
|
|
20240909,172700,60865195,3465,3465,3465,3465,0
|
|
20240909,172600,60865195,3465,3465,3465,3465,0
|
|
20240909,172500,60865195,3465,3465,3465,3465,0
|
|
20240909,172400,60865195,3465,3465,3465,3465,0
|
|
20240909,172300,60865195,3465,3465,3465,3465,0
|
|
20240909,172200,60865195,3465,3465,3465,3465,0
|
|
20240909,172100,60865195,3465,3465,3465,3465,0
|
|
20240909,172000,60865195,3465,3465,3465,3465,0
|
|
20240909,171900,60865195,3465,3465,3465,3465,0
|
|
20240909,171800,60865195,3465,3465,3465,3465,0
|
|
20240909,171700,60865195,3465,3465,3465,3465,0
|
|
20240909,171600,60865195,3465,3465,3465,3465,0
|
|
20240909,171500,60865195,3465,3465,3465,3465,0
|
|
20240909,171400,60865195,3465,3465,3465,3465,0
|
|
20240909,171300,60865195,3465,3465,3465,3465,0
|
|
20240909,171200,60865195,3465,3465,3465,3465,0
|
|
20240909,171100,60865195,3465,3465,3465,3465,0
|
|
20240909,171000,60865195,3465,3465,3465,3465,0
|
|
20240909,170900,60865195,3465,3465,3465,3465,0
|
|
20240909,170800,60865195,3465,3465,3465,3465,195
|
|
20240909,170700,60865195,3465,3465,3465,3465,0
|
|
20240909,170600,60865195,3465,3465,3465,3465,0
|
|
20240909,170500,60865195,3465,3465,3465,3465,0
|
|
20240909,170400,60865195,3465,3465,3465,3465,0
|
|
20240909,170300,60865195,3465,3465,3465,3465,0
|
|
20240909,170200,60865195,3465,3465,3465,3465,0
|
|
20240909,170100,60865195,3465,3465,3465,3465,0
|
|
20240909,170000,60865195,3465,3465,3465,3465,0
|
|
20240909,165900,60865195,3465,3465,3465,3465,0
|
|
20240909,165800,60865195,3465,3465,3465,3465,0
|
|
20240909,165700,60865195,3465,3465,3465,3465,0
|
|
20240909,165600,60865195,3465,3465,3465,3465,0
|
|
20240909,165500,60865195,3465,3465,3465,3465,0
|
|
20240909,165400,60865195,3465,3465,3465,3465,0
|
|
20240909,165300,60865195,3465,3465,3465,3465,0
|
|
20240909,165200,60865195,3465,3465,3465,3465,0
|
|
20240909,165100,60865195,3465,3465,3465,3465,0
|
|
20240909,165000,60865195,3465,3465,3465,3465,0
|
|
20240909,164900,60865195,3465,3465,3465,3465,0
|
|
20240909,164800,60865195,3465,3465,3465,3465,0
|
|
20240909,164700,60865195,3465,3465,3465,3465,0
|
|
20240909,164600,60865195,3465,3465,3465,3465,0
|
|
20240909,164500,60865195,3465,3465,3465,3465,0
|
|
20240909,164400,60865195,3465,3465,3465,3465,0
|
|
20240909,164300,60865195,3465,3465,3465,3465,0
|
|
20240909,164200,60865195,3465,3465,3465,3465,0
|
|
20240909,164100,60865195,3465,3465,3465,3465,0
|
|
20240909,164000,60865195,3465,3465,3465,3465,0
|
|
20240909,163900,60865195,3465,3465,3465,3465,0
|
|
20240909,163800,60865195,3465,3465,3465,3465,195
|
|
20240909,163700,60865195,3465,3465,3465,3465,0
|
|
20240909,163600,60865195,3465,3465,3465,3465,0
|
|
20240909,163500,60865195,3465,3465,3465,3465,0
|
|
20240909,163400,60865195,3465,3465,3465,3465,0
|
|
20240909,163300,60865195,3465,3465,3465,3465,0
|
|
20240909,163200,60865195,3465,3465,3465,3465,0
|
|
20240909,163100,60865195,3465,3465,3465,3465,0
|
|
20240909,163000,60865195,3465,3465,3465,3465,0
|
|
20240909,162900,60865195,3465,3465,3465,3465,0
|
|
20240909,162800,60865195,3465,3465,3465,3465,0
|
|
20240909,162700,60865195,3465,3465,3465,3465,0
|
|
20240909,162600,60865195,3465,3465,3465,3465,0
|
|
20240909,162500,60865195,3465,3465,3465,3465,0
|
|
20240909,162400,60865195,3465,3465,3465,3465,0
|
|
20240909,162300,60865195,3465,3465,3465,3465,0
|
|
20240909,162200,60865195,3465,3465,3465,3465,0
|
|
20240909,162100,60865195,3465,3465,3465,3465,0
|
|
20240909,162000,60865195,3465,3465,3465,3465,0
|
|
20240909,161900,60865195,3465,3465,3465,3465,0
|
|
20240909,161800,60865195,3465,3465,3465,3465,0
|
|
20240909,161700,60865195,3465,3465,3465,3465,0
|
|
20240909,161600,60865195,3465,3465,3465,3465,0
|
|
20240909,161500,60865195,3465,3465,3465,3465,0
|
|
20240909,161400,60865195,3465,3465,3465,3465,0
|
|
20240909,161300,60865195,3465,3465,3465,3465,0
|
|
20240909,161200,60865195,3465,3465,3465,3465,0
|
|
20240909,161100,60865195,3465,3465,3465,3465,0
|
|
20240909,161000,60865195,3465,3465,3465,3465,0
|
|
20240909,160900,60865195,3465,3465,3465,3465,0
|
|
20240909,160800,60865195,3465,3465,3465,3465,195
|
|
20240909,160700,60865195,3465,3465,3465,3465,0
|
|
20240909,160600,60865195,3465,3465,3465,3465,0
|
|
20240909,160500,60865195,3465,3465,3465,3465,0
|
|
20240909,160400,60865195,3465,3465,3465,3465,0
|
|
20240909,160300,60865195,3465,3465,3465,3465,0
|
|
20240909,160200,60865195,3465,3465,3465,3465,0
|
|
20240909,160100,60865195,3465,3465,3465,3465,0
|
|
20240909,160000,60865195,3465,3465,3465,3465,0
|
|
20240909,155900,60865195,3465,3465,3465,3465,0
|
|
20240909,155800,60865195,3465,3465,3465,3465,0
|
|
20240909,155700,60865195,3465,3465,3465,3465,0
|
|
20240909,155600,60865195,3465,3465,3465,3465,0
|
|
20240909,155500,60865195,3465,3465,3465,3465,0
|
|
20240909,155400,60865195,3465,3465,3465,3465,0
|
|
20240909,155300,60865195,3465,3465,3465,3465,0
|
|
20240909,155200,60865195,3465,3465,3465,3465,0
|
|
20240909,155100,60865195,3465,3465,3465,3465,0
|
|
20240909,155000,60865195,3465,3465,3465,3465,0
|
|
20240909,154900,60865195,3465,3465,3465,3465,0
|
|
20240909,154800,60865195,3465,3465,3465,3465,0
|
|
20240909,154700,60865195,3465,3465,3465,3465,0
|
|
20240909,154600,60865195,3465,3465,3465,3465,0
|
|
20240909,154500,60865195,3465,3465,3465,3465,0
|
|
20240909,154400,60865195,3465,3465,3465,3465,0
|
|
20240909,154300,60865195,3465,3465,3465,3465,0
|
|
20240909,154200,60865195,3465,3465,3465,3465,0
|
|
20240909,154100,60865195,3465,3465,3465,3465,0
|
|
20240909,154000,60865195,3465,3465,3465,3465,0
|
|
20240909,153900,60865195,3465,3465,3465,3465,0
|
|
20240909,153800,60865195,3465,3465,3465,3465,195
|
|
20240909,153700,60865195,3465,3465,3465,3465,0
|
|
20240909,153600,60865195,3465,3465,3465,3465,0
|
|
20240909,153500,60865195,3465,3465,3465,3465,0
|
|
20240909,153400,60865195,3465,3465,3465,3465,0
|
|
20240909,153300,60865195,3465,3465,3465,3465,0
|
|
20240909,153200,60865195,3465,3465,3465,3465,0
|
|
20240909,153100,60865195,3465,3465,3465,3465,0
|
|
20240909,153000,60865195,3465,3465,3465,3465,195
|
|
20240909,152900,60189520,3465,3465,3465,3465,0
|
|
20240909,152800,60189520,3465,3465,3465,3465,0
|
|
20240909,152700,60189520,3465,3465,3465,3465,0
|
|
20240909,152600,60189520,3465,3465,3465,3465,0
|
|
20240909,152500,60189520,3465,3465,3465,3465,0
|
|
20240909,152400,60189520,3465,3465,3465,3465,0
|
|
20240909,152300,60189520,3465,3465,3465,3465,0
|
|
20240909,152200,60189520,3465,3465,3465,3465,0
|
|
20240909,152100,60189520,3465,3465,3465,3465,0
|
|
20240909,152000,60189520,3465,3465,3465,3465,0
|
|
20240909,151900,60189520,3465,3455,3465,3455,608
|
|
20240909,151800,58087880,3460,3460,3460,3460,0
|
|
20240909,151700,58087880,3460,3430,3460,3430,300
|
|
20240909,151600,57050645,3440,3440,3440,3440,0
|
|
20240909,151500,57050645,3440,3450,3450,3425,476
|
|
20240909,151400,55412470,3455,3455,3455,3455,0
|
|
20240909,151300,55412470,3455,3455,3455,3455,0
|
|
20240909,151200,55412470,3455,3455,3455,3455,0
|
|
20240909,151100,55412470,3455,3455,3455,3455,0
|
|
20240909,151000,55412470,3455,3455,3455,3455,0
|
|
20240909,150900,55412470,3455,3455,3455,3455,0
|
|
20240909,150800,55412470,3455,3455,3455,3455,0
|
|
20240909,150700,55412470,3455,3455,3455,3455,0
|
|
20240909,150600,55412470,3455,3455,3455,3455,0
|
|
20240909,150500,55412470,3455,3455,3455,3455,0
|
|
20240909,150400,55412470,3455,3455,3455,3455,0
|
|
20240909,150300,55412470,3455,3455,3455,3455,64
|
|
20240909,150200,55191350,3455,3455,3455,3455,0
|
|
20240909,150100,55191350,3455,3455,3455,3455,0
|
|
20240909,150000,55191350,3455,3455,3455,3455,30
|
|
20240909,145900,55087700,3450,3450,3450,3450,0
|
|
20240909,145800,55087700,3450,3455,3455,3450,19
|
|
20240909,145700,55022140,3445,3445,3445,3445,0
|
|
20240909,145600,55022140,3445,3445,3445,3445,104
|
|
20240909,145500,54663860,3455,3445,3455,3445,102
|
|
20240909,145400,54311560,3450,3455,3455,3440,14
|
|
20240909,145300,54263375,3440,3440,3440,3440,504
|
|
20240909,145200,52529615,3440,3440,3440,3440,0
|
|
20240909,145100,52529615,3440,3435,3440,3435,4
|
|
20240909,145000,52515870,3435,3435,3435,3435,0
|
|
20240909,144900,52515870,3435,3435,3435,3435,0
|
|
20240909,144800,52515870,3435,3435,3435,3435,88
|
|
20240909,144700,52213590,3440,3440,3440,3440,0
|
|
20240909,144600,52213590,3440,3440,3440,3440,0
|
|
20240909,144500,52213590,3440,3440,3440,3440,0
|
|
20240909,144400,52213590,3440,3440,3440,3440,0
|
|
20240909,144300,52213590,3440,3440,3440,3440,0
|
|
20240909,144200,52213590,3440,3440,3440,3440,0
|
|
20240909,144100,52213590,3440,3440,3440,3440,0
|
|
20240909,144000,52213590,3440,3440,3440,3440,0
|
|
20240909,143900,52213590,3440,3440,3440,3440,0
|
|
20240909,143800,52213590,3440,3440,3440,3440,0
|
|
20240909,143700,52213590,3440,3440,3440,3440,0
|
|
20240909,143600,52213590,3440,3440,3440,3440,0
|
|
20240909,143500,52213590,3440,3440,3440,3440,0
|
|
20240909,143400,52213590,3440,3440,3440,3440,0
|
|
20240909,143300,52213590,3440,3440,3440,3440,0
|
|
20240909,143200,52213590,3440,3440,3440,3440,0
|
|
20240909,143100,52213590,3440,3440,3440,3440,0
|
|
20240909,143000,52213590,3440,3440,3440,3440,0
|
|
20240909,142900,52213590,3440,3440,3440,3440,0
|
|
20240909,142800,52213590,3440,3440,3440,3440,0
|
|
20240909,142700,52213590,3440,3440,3440,3440,0
|
|
20240909,142600,52213590,3440,3440,3440,3440,0
|
|
20240909,142500,52213590,3440,3440,3440,3440,0
|
|
20240909,142400,52213590,3440,3440,3440,3440,0
|
|
20240909,142300,52213590,3440,3440,3440,3440,0
|
|
20240909,142200,52213590,3440,3440,3440,3440,0
|
|
20240909,142100,52213590,3440,3440,3440,3440,0
|
|
20240909,142000,52213590,3440,3440,3440,3440,0
|
|
20240909,141900,52213590,3440,3440,3440,3440,0
|
|
20240909,141800,52213590,3440,3440,3440,3440,0
|
|
20240909,141700,52213590,3440,3440,3440,3440,0
|
|
20240909,141600,52213590,3440,3440,3440,3440,0
|
|
20240909,141500,52213590,3440,3440,3440,3440,0
|
|
20240909,141400,52213590,3440,3440,3440,3440,0
|
|
20240909,141300,52213590,3440,3440,3440,3440,0
|
|
20240909,141200,52213590,3440,3440,3440,3440,0
|
|
20240909,141100,52213590,3440,3440,3440,3440,0
|
|
20240909,141000,52213590,3440,3440,3440,3440,0
|
|
20240909,140900,52213590,3440,3440,3440,3440,0
|
|
20240909,140800,52213590,3440,3440,3440,3440,15
|
|
20240909,140700,52161990,3440,3440,3440,3440,0
|
|
20240909,140600,52161990,3440,3440,3440,3440,0
|
|
20240909,140500,52161990,3440,3440,3440,3440,0
|
|
20240909,140400,52161990,3440,3440,3440,3440,0
|
|
20240909,140300,52161990,3440,3440,3440,3440,0
|
|
20240909,140200,52161990,3440,3440,3440,3440,0
|
|
20240909,140100,52161990,3440,3440,3440,3440,0
|
|
20240909,140000,52161990,3440,3440,3440,3440,0
|
|
20240909,135900,52161990,3440,3440,3440,3440,0
|
|
20240909,135800,52161990,3440,3440,3440,3440,0
|
|
20240909,135700,52161990,3440,3440,3440,3440,0
|
|
20240909,135600,52161990,3440,3440,3440,3440,0
|
|
20240909,135500,52161990,3440,3440,3440,3440,0
|
|
20240909,135400,52161990,3440,3440,3440,3440,0
|
|
20240909,135300,52161990,3440,3440,3440,3440,0
|
|
20240909,135200,52161990,3440,3440,3440,3440,30
|
|
20240909,135100,52058790,3435,3435,3435,3435,0
|
|
20240909,135000,52058790,3435,3435,3435,3435,0
|
|
20240909,134900,52058790,3435,3435,3435,3435,0
|
|
20240909,134800,52058790,3435,3435,3435,3435,0
|
|
20240909,134700,52058790,3435,3435,3435,3435,0
|
|
20240909,134600,52058790,3435,3435,3435,3435,0
|
|
20240909,134500,52058790,3435,3435,3435,3435,0
|
|
20240909,134400,52058790,3435,3435,3435,3435,21
|
|
20240909,134300,51986655,3435,3435,3435,3435,20
|
|
20240909,134200,51917955,3435,3435,3435,3435,0
|
|
20240909,134100,51917955,3435,3435,3435,3435,0
|
|
20240909,134000,51917955,3435,3440,3440,3435,1000
|
|
20240909,133900,48480655,3440,3465,3465,3440,1106
|
|
20240909,133800,44670870,3480,3480,3480,3480,1
|
|
20240909,133700,44667390,3465,3450,3465,3450,1038
|
|
20240909,133600,41075840,3450,3450,3450,3450,0
|
|
20240909,133500,41075840,3450,3440,3455,3440,127
|
|
20240909,133400,40637830,3435,3435,3435,3435,0
|
|
20240909,133300,40637830,3435,3435,3435,3435,0
|
|
20240909,133200,40637830,3435,3435,3435,3435,0
|
|
20240909,133100,40637830,3435,3435,3435,3435,0
|
|
20240909,133000,40637830,3435,3435,3435,3435,0
|
|
20240909,132900,40637830,3435,3435,3435,3435,0
|
|
20240909,132800,40637830,3435,3435,3435,3435,0
|
|
20240909,132700,40637830,3435,3435,3435,3435,0
|
|
20240909,132600,40637830,3435,3435,3435,3435,0
|
|
20240909,132500,40637830,3435,3435,3435,3435,0
|
|
20240909,132400,40637830,3435,3435,3435,3435,0
|
|
20240909,132300,40637830,3435,3435,3435,3435,0
|
|
20240909,132200,40637830,3435,3435,3435,3435,3
|
|
20240909,132100,40627525,3430,3430,3430,3430,0
|
|
20240909,132000,40627525,3430,3430,3430,3430,0
|
|
20240909,131900,40627525,3430,3430,3430,3430,0
|
|
20240909,131800,40627525,3430,3430,3430,3430,0
|
|
20240909,131700,40627525,3430,3430,3430,3430,0
|
|
20240909,131600,40627525,3430,3430,3430,3430,0
|
|
20240909,131500,40627525,3430,3430,3430,3430,0
|
|
20240909,131400,40627525,3430,3430,3430,3430,0
|
|
20240909,131300,40627525,3430,3430,3430,3430,0
|
|
20240909,131200,40627525,3430,3430,3430,3430,0
|
|
20240909,131100,40627525,3430,3430,3430,3430,0
|
|
20240909,131000,40627525,3430,3430,3430,3430,0
|
|
20240909,130900,40627525,3430,3430,3430,3430,0
|
|
20240909,130800,40627525,3430,3430,3430,3430,0
|
|
20240909,130700,40627525,3430,3430,3430,3430,0
|
|
20240909,130600,40627525,3430,3430,3430,3430,0
|
|
20240909,130500,40627525,3430,3430,3430,3430,0
|
|
20240909,130400,40627525,3430,3430,3430,3430,0
|
|
20240909,130300,40627525,3430,3430,3430,3430,0
|
|
20240909,130200,40627525,3430,3430,3430,3430,0
|
|
20240909,130100,40627525,3430,3430,3430,3430,0
|
|
20240909,130000,40627525,3430,3430,3430,3430,0
|
|
20240909,125900,40627525,3430,3430,3430,3430,0
|
|
20240909,125800,40627525,3430,3430,3430,3430,0
|
|
20240909,125700,40627525,3430,3430,3430,3430,0
|
|
20240909,125600,40627525,3430,3430,3430,3430,0
|
|
20240909,125500,40627525,3430,3430,3430,3430,0
|
|
20240909,125400,40627525,3430,3430,3430,3430,0
|
|
20240909,125300,40627525,3430,3430,3430,3430,0
|
|
20240909,125200,40627525,3430,3430,3430,3430,0
|
|
20240909,125100,40627525,3430,3430,3430,3430,0
|
|
20240909,125000,40627525,3430,3445,3445,3430,325
|
|
20240909,124900,39509410,3445,3445,3445,3445,0
|
|
20240909,124800,39509410,3445,3445,3445,3445,0
|
|
20240909,124700,39509410,3445,3445,3445,3445,0
|
|
20240909,124600,39509410,3445,3445,3445,3445,0
|
|
20240909,124500,39509410,3445,3445,3445,3445,0
|
|
20240909,124400,39509410,3445,3445,3445,3445,18
|
|
20240909,124300,39447400,3450,3450,3450,3450,0
|
|
20240909,124200,39447400,3450,3450,3450,3450,100
|
|
20240909,124100,39102400,3445,3440,3445,3440,202
|
|
20240909,124000,38406590,3420,3420,3420,3420,0
|
|
20240909,123900,38406590,3420,3420,3420,3420,0
|
|
20240909,123800,38406590,3420,3420,3420,3420,0
|
|
20240909,123700,38406590,3420,3425,3425,3420,500
|
|
20240909,123600,36694865,3425,3425,3425,3425,0
|
|
20240909,123500,36694865,3425,3425,3425,3425,0
|
|
20240909,123400,36694865,3425,3425,3425,3425,0
|
|
20240909,123300,36694865,3425,3425,3425,3425,0
|
|
20240909,123200,36694865,3425,3425,3425,3425,0
|
|
20240909,123100,36694865,3425,3425,3425,3425,0
|
|
20240909,123000,36694865,3425,3425,3425,3425,0
|
|
20240909,122900,36694865,3425,3425,3425,3425,33
|
|
20240909,122800,36581840,3425,3425,3425,3425,1967
|
|
20240909,122700,29844865,3425,3425,3425,3425,0
|
|
20240909,122600,29844865,3425,3425,3425,3425,0
|
|
20240909,122500,29844865,3425,3425,3425,3425,0
|
|
20240909,122400,29844865,3425,3425,3425,3425,0
|
|
20240909,122300,29844865,3425,3425,3425,3425,0
|
|
20240909,122200,29844865,3425,3425,3425,3425,0
|
|
20240909,122100,29844865,3425,3425,3425,3425,12
|
|
20240909,122000,29803765,3425,3435,3435,3425,1988
|
|
20240909,121900,22988175,3445,3445,3445,3445,0
|
|
20240909,121800,22988175,3445,3445,3445,3445,0
|
|
20240909,121700,22988175,3445,3445,3445,3445,0
|
|
20240909,121600,22988175,3445,3445,3445,3445,0
|
|
20240909,121500,22988175,3445,3425,3445,3425,5
|
|
20240909,121400,22971010,3425,3425,3425,3425,0
|
|
20240909,121300,22971010,3425,3425,3425,3425,0
|
|
20240909,121200,22971010,3425,3425,3425,3425,0
|
|
20240909,121100,22971010,3425,3425,3425,3425,0
|
|
20240909,121000,22971010,3425,3425,3425,3425,0
|
|
20240909,120900,22971010,3425,3425,3425,3425,0
|
|
20240909,120800,22971010,3425,3425,3425,3425,0
|
|
20240909,120700,22971010,3425,3425,3425,3425,0
|
|
20240909,120600,22971010,3425,3425,3425,3425,0
|
|
20240909,120500,22971010,3425,3425,3425,3425,0
|
|
20240909,120400,22971010,3425,3440,3440,3425,362
|
|
20240909,120300,21726745,3450,3450,3450,3450,0
|
|
20240909,120200,21726745,3450,3450,3450,3450,0
|
|
20240909,120100,21726745,3450,3450,3450,3450,0
|
|
20240909,120000,21726745,3450,3450,3450,3450,0
|
|
20240909,115900,21726745,3450,3450,3450,3450,0
|
|
20240909,115800,21726745,3450,3450,3450,3450,0
|
|
20240909,115700,21726745,3450,3450,3450,3450,20
|
|
20240909,115600,21657745,3445,3445,3445,3445,18
|
|
20240909,115500,21595735,3445,3445,3445,3445,18
|
|
20240909,115400,21533725,3445,3445,3445,3445,8
|
|
20240909,115300,21506165,3445,3455,3455,3445,358
|
|
20240909,115200,20269285,3465,3465,3465,3465,0
|
|
20240909,115100,20269285,3465,3465,3465,3465,0
|
|
20240909,115000,20269285,3465,3465,3465,3465,50
|
|
20240909,114900,20096035,3465,3465,3465,3465,0
|
|
20240909,114800,20096035,3465,3465,3465,3465,47
|
|
20240909,114700,19933180,3490,3490,3490,3490,0
|
|
20240909,114600,19933180,3490,3490,3490,3490,0
|
|
20240909,114500,19933180,3490,3490,3490,3490,0
|
|
20240909,114400,19933180,3490,3490,3490,3490,0
|
|
20240909,114300,19933180,3490,3490,3490,3490,0
|
|
20240909,114200,19933180,3490,3490,3490,3490,0
|
|
20240909,114100,19933180,3490,3480,3495,3480,4
|
|
20240909,114000,19919220,3465,3465,3465,3465,0
|
|
20240909,113900,19919220,3465,3480,3480,3465,240
|
|
20240909,113800,19085160,3485,3485,3485,3485,1
|
|
20240909,113700,19081675,3485,3485,3485,3485,0
|
|
20240909,113600,19081675,3485,3485,3495,3485,11
|
|
20240909,113500,19043290,3490,3495,3495,3480,15
|
|
20240909,113400,18990995,3480,3475,3495,3475,17
|
|
20240909,113300,18931710,3490,3490,3490,3490,0
|
|
20240909,113200,18931710,3490,3500,3500,3475,11
|
|
20240909,113100,18893405,3475,3505,3505,3475,57
|
|
20240909,113000,18694775,3525,3525,3525,3525,0
|
|
20240909,112900,18694775,3525,3510,3525,3480,223
|
|
20240909,112800,17909600,3480,3530,3530,3480,252
|
|
20240909,112700,17020900,3520,3465,3520,3465,784
|
|
20240909,112600,14293375,3460,3460,3460,3460,198
|
|
20240909,112500,13608295,3455,3455,3455,3455,155
|
|
20240909,112400,13072770,3460,3460,3460,3460,300
|
|
20240909,112300,12034770,3455,3455,3460,3455,103
|
|
20240909,112200,11678895,3455,3455,3455,3455,1
|
|
20240909,112100,11675440,3450,3450,3450,3450,0
|
|
20240909,112000,11675440,3450,3450,3450,3450,6
|
|
20240909,111900,11654740,3440,3440,3440,3440,39
|
|
20240909,111800,11520580,3440,3440,3440,3440,0
|
|
20240909,111700,11520580,3440,3440,3440,3440,0
|
|
20240909,111600,11520580,3440,3440,3440,3440,2
|
|
20240909,111500,11513700,3450,3450,3450,3450,0
|
|
20240909,111400,11513700,3450,3450,3450,3450,0
|
|
20240909,111300,11513700,3450,3450,3450,3450,0
|
|
20240909,111200,11513700,3450,3450,3450,3450,0
|
|
20240909,111100,11513700,3450,3450,3450,3450,0
|
|
20240909,111000,11513700,3450,3450,3450,3450,0
|
|
20240909,110900,11513700,3450,3435,3450,3435,4
|
|
20240909,110800,11499930,3435,3435,3435,3435,0
|
|
20240909,110700,11499930,3435,3435,3435,3435,0
|
|
20240909,110600,11499930,3435,3435,3435,3435,0
|
|
20240909,110500,11499930,3435,3435,3435,3435,0
|
|
20240909,110400,11499930,3435,3435,3435,3435,32
|
|
20240909,110300,11390010,3450,3450,3450,3450,0
|
|
20240909,110200,11390010,3450,3450,3450,3450,0
|
|
20240909,110100,11390010,3450,3450,3450,3450,2
|
|
20240909,110000,11383110,3435,3435,3435,3435,0
|
|
20240909,105900,11383110,3435,3435,3435,3435,76
|
|
20240909,105800,11122050,3435,3435,3435,3435,0
|
|
20240909,105700,11122050,3435,3435,3435,3435,0
|
|
20240909,105600,11122050,3435,3435,3435,3435,0
|
|
20240909,105500,11122050,3435,3435,3435,3435,0
|
|
20240909,105400,11122050,3435,3435,3435,3435,0
|
|
20240909,105300,11122050,3435,3435,3435,3435,0
|
|
20240909,105200,11122050,3435,3435,3435,3435,100
|
|
20240909,105100,10778550,3430,3430,3430,3430,2
|
|
20240909,105000,10771690,3435,3435,3435,3435,0
|
|
20240909,104900,10771690,3435,3420,3435,3420,50
|
|
20240909,104800,10600425,3425,3425,3425,3425,0
|
|
20240909,104700,10600425,3425,3425,3425,3425,0
|
|
20240909,104600,10600425,3425,3420,3425,3420,17
|
|
20240909,104500,10542205,3430,3430,3430,3430,0
|
|
20240909,104400,10542205,3430,3430,3430,3430,0
|
|
20240909,104300,10542205,3430,3430,3430,3430,0
|
|
20240909,104200,10542205,3430,3430,3430,3430,0
|
|
20240909,104100,10542205,3430,3430,3430,3430,0
|
|
20240909,104000,10542205,3430,3430,3430,3430,0
|
|
20240909,103900,10542205,3430,3430,3430,3430,0
|
|
20240909,103800,10542205,3430,3430,3430,3430,0
|
|
20240909,103700,10542205,3430,3430,3430,3430,0
|
|
20240909,103600,10542205,3430,3430,3430,3430,0
|
|
20240909,103500,10542205,3430,3430,3430,3430,0
|
|
20240909,103400,10542205,3430,3430,3430,3430,0
|
|
20240909,103300,10542205,3430,3430,3430,3430,0
|
|
20240909,103200,10542205,3430,3430,3430,3430,0
|
|
20240909,103100,10542205,3430,3430,3430,3430,2
|
|
20240909,103000,10535345,3435,3435,3435,3435,0
|
|
20240909,102900,10535345,3435,3435,3435,3435,134
|
|
20240909,102800,10075055,3435,3435,3435,3435,0
|
|
20240909,102700,10075055,3435,3435,3435,3435,0
|
|
20240909,102600,10075055,3435,3435,3435,3435,0
|
|
20240909,102500,10075055,3435,3435,3435,3435,0
|
|
20240909,102400,10075055,3435,3435,3435,3435,0
|
|
20240909,102300,10075055,3435,3435,3435,3435,0
|
|
20240909,102200,10075055,3435,3435,3435,3435,0
|
|
20240909,102100,10075055,3435,3435,3435,3435,0
|
|
20240909,102000,10075055,3435,3435,3435,3435,0
|
|
20240909,101900,10075055,3435,3435,3435,3435,0
|
|
20240909,101800,10075055,3435,3435,3435,3435,0
|
|
20240909,101700,10075055,3435,3435,3435,3435,0
|
|
20240909,101600,10075055,3435,3440,3440,3435,120
|
|
20240909,101500,9662355,3455,3455,3455,3455,0
|
|
20240909,101400,9662355,3455,3455,3455,3455,0
|
|
20240909,101300,9662355,3455,3455,3455,3455,0
|
|
20240909,101200,9662355,3455,3455,3455,3455,0
|
|
20240909,101100,9662355,3455,3455,3455,3455,0
|
|
20240909,101000,9662355,3455,3455,3455,3455,0
|
|
20240909,100900,9662355,3455,3455,3455,3455,0
|
|
20240909,100800,9662355,3455,3455,3455,3455,0
|
|
20240909,100700,9662355,3455,3435,3455,3435,2
|
|
20240909,100600,9655465,3430,3430,3430,3430,1
|
|
20240909,100500,9652035,3455,3455,3455,3455,0
|
|
20240909,100400,9652035,3455,3455,3455,3455,0
|
|
20240909,100300,9652035,3455,3455,3455,3455,0
|
|
20240909,100200,9652035,3455,3455,3455,3455,0
|
|
20240909,100100,9652035,3455,3455,3455,3455,0
|
|
20240909,100000,9652035,3455,3435,3470,3435,4
|
|
20240909,095900,9638210,3455,3455,3455,3455,0
|
|
20240909,095800,9638210,3455,3455,3455,3455,0
|
|
20240909,095700,9638210,3455,3455,3455,3455,1
|
|
20240909,095600,9634755,3430,3430,3430,3430,0
|
|
20240909,095500,9634755,3430,3430,3430,3430,0
|
|
20240909,095400,9634755,3430,3430,3430,3430,0
|
|
20240909,095300,9634755,3430,3430,3430,3430,0
|
|
20240909,095200,9634755,3430,3435,3435,3430,2
|
|
20240909,095100,9627890,3460,3425,3460,3425,133
|
|
20240909,095000,9167745,3405,3405,3405,3405,0
|
|
20240909,094900,9167745,3405,3405,3405,3405,0
|
|
20240909,094800,9167745,3405,3405,3405,3405,0
|
|
20240909,094700,9167745,3405,3405,3405,3405,0
|
|
20240909,094600,9167745,3405,3405,3405,3405,0
|
|
20240909,094500,9167745,3405,3405,3405,3405,0
|
|
20240909,094400,9167745,3405,3405,3405,3405,0
|
|
20240909,094300,9167745,3405,3405,3405,3405,0
|
|
20240909,094200,9167745,3405,3420,3420,3405,500
|
|
20240909,094100,7459850,3425,3425,3425,3425,14
|
|
20240909,094000,7411900,3425,3420,3425,3420,27
|
|
20240909,093900,7319430,3415,3415,3415,3415,0
|
|
20240909,093800,7319430,3415,3415,3415,3415,0
|
|
20240909,093700,7319430,3415,3415,3415,3415,0
|
|
20240909,093600,7319430,3415,3415,3415,3415,0
|
|
20240909,093500,7319430,3415,3410,3415,3410,331
|
|
20240909,093400,6189640,3410,3410,3410,3410,0
|
|
20240909,093300,6189640,3410,3410,3410,3410,0
|
|
20240909,093200,6189640,3410,3405,3410,3405,13
|
|
20240909,093100,6145340,3410,3405,3410,3405,12
|
|
20240909,093000,6104450,3405,3410,3410,3405,17
|
|
20240909,092900,6046520,3405,3405,3410,3405,11
|
|
20240909,092800,6009040,3405,3405,3405,3405,1
|
|
20240909,092700,6005635,3405,3405,3405,3405,0
|
|
20240909,092600,6005635,3405,3405,3405,3405,0
|
|
20240909,092500,6005635,3405,3405,3405,3405,0
|
|
20240909,092400,6005635,3405,3405,3405,3405,0
|
|
20240909,092300,6005635,3405,3405,3405,3390,37
|
|
20240909,092200,5879830,3390,3405,3410,3390,28
|
|
20240909,092100,5784680,3380,3380,3380,3380,0
|
|
20240909,092000,5784680,3380,3380,3380,3380,6
|
|
20240909,091900,5764400,3380,3380,3380,3380,334
|
|
20240909,091800,4635480,3385,3385,3385,3385,0
|
|
20240909,091700,4635480,3385,3385,3385,3385,0
|
|
20240909,091600,4635480,3385,3385,3385,3385,170
|
|
20240909,091500,4060030,3375,3375,3375,3375,15
|
|
20240909,091400,4009405,3380,3380,3380,3380,0
|
|
20240909,091300,4009405,3380,3380,3380,3380,0
|
|
20240909,091200,4009405,3380,3380,3380,3380,0
|
|
20240909,091100,4009405,3380,3380,3380,3380,0
|
|
20240909,091000,4009405,3380,3380,3380,3380,0
|
|
20240909,090900,4009405,3380,3380,3380,3380,12
|
|
20240909,090800,3968845,3370,3360,3370,3360,123
|
|
20240909,090700,3555055,3365,3365,3365,3365,0
|
|
20240909,090600,3555055,3365,3365,3365,3365,0
|
|
20240909,090500,3555055,3365,3365,3365,3365,2
|
|
20240909,090400,3548325,3395,3395,3395,3395,0
|
|
20240909,090300,3548325,3395,3395,3395,3395,0
|
|
20240909,090200,3548325,3395,3285,3400,3285,415
|
|
20240909,090100,2170350,3410,3415,3415,3410,331
|
|
20240909,090000,1041445,3445,3445,3445,3445,1
|