581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183800,43109200,3495,3495,3495,3495,959
|
|
20240910,183700,43109200,3495,3495,3495,3495,0
|
|
20240910,183600,43109200,3495,3495,3495,3495,0
|
|
20240910,183500,43109200,3495,3495,3495,3495,0
|
|
20240910,183400,43109200,3495,3495,3495,3495,0
|
|
20240910,183300,43109200,3495,3495,3495,3495,0
|
|
20240910,183200,43109200,3495,3495,3495,3495,0
|
|
20240910,183100,43109200,3495,3495,3495,3495,0
|
|
20240910,183000,43109200,3495,3495,3495,3495,0
|
|
20240910,182900,43109200,3495,3495,3495,3495,0
|
|
20240910,182800,43109200,3495,3495,3495,3495,0
|
|
20240910,182700,43109200,3495,3495,3495,3495,0
|
|
20240910,182600,43109200,3495,3495,3495,3495,0
|
|
20240910,182500,43109200,3495,3495,3495,3495,0
|
|
20240910,182400,43109200,3495,3495,3495,3495,0
|
|
20240910,182300,43109200,3495,3495,3495,3495,0
|
|
20240910,182200,43109200,3495,3495,3495,3495,0
|
|
20240910,182100,43109200,3495,3495,3495,3495,0
|
|
20240910,182000,43109200,3495,3495,3495,3495,0
|
|
20240910,181900,43109200,3495,3495,3495,3495,0
|
|
20240910,181800,43109200,3495,3495,3495,3495,0
|
|
20240910,181700,43109200,3495,3495,3495,3495,0
|
|
20240910,181600,43109200,3495,3495,3495,3495,0
|
|
20240910,181500,43109200,3495,3495,3495,3495,0
|
|
20240910,181400,43109200,3495,3495,3495,3495,0
|
|
20240910,181300,43109200,3495,3495,3495,3495,0
|
|
20240910,181200,43109200,3495,3495,3495,3495,0
|
|
20240910,181100,43109200,3495,3495,3495,3495,0
|
|
20240910,181000,43109200,3495,3495,3495,3495,0
|
|
20240910,180900,43109200,3495,3495,3495,3495,0
|
|
20240910,180800,43109200,3495,3495,3495,3495,959
|
|
20240910,180700,43109200,3495,3495,3495,3495,0
|
|
20240910,180600,43109200,3495,3495,3495,3495,0
|
|
20240910,180500,43109200,3495,3495,3495,3495,0
|
|
20240910,180400,43109200,3495,3495,3495,3495,0
|
|
20240910,180300,43109200,3495,3495,3495,3495,0
|
|
20240910,180200,43109200,3495,3495,3495,3495,0
|
|
20240910,180100,43109200,3495,3495,3495,3495,0
|
|
20240910,180000,43109200,3495,3495,3495,3495,0
|
|
20240910,175900,43109200,3495,3495,3495,3495,0
|
|
20240910,175800,43109200,3495,3495,3495,3495,0
|
|
20240910,175700,43109200,3495,3495,3495,3495,0
|
|
20240910,175600,43109200,3495,3495,3495,3495,0
|
|
20240910,175500,43109200,3495,3495,3495,3495,0
|
|
20240910,175400,43109200,3495,3495,3495,3495,0
|
|
20240910,175300,43109200,3495,3495,3495,3495,0
|
|
20240910,175200,43109200,3495,3495,3495,3495,0
|
|
20240910,175100,43109200,3495,3495,3495,3495,0
|
|
20240910,175000,43109200,3495,3495,3495,3495,0
|
|
20240910,174900,43109200,3495,3495,3495,3495,0
|
|
20240910,174800,43109200,3495,3495,3495,3495,0
|
|
20240910,174700,43109200,3495,3495,3495,3495,0
|
|
20240910,174600,43109200,3495,3495,3495,3495,0
|
|
20240910,174500,43109200,3495,3495,3495,3495,0
|
|
20240910,174400,43109200,3495,3495,3495,3495,0
|
|
20240910,174300,43109200,3495,3495,3495,3495,0
|
|
20240910,174200,43109200,3495,3495,3495,3495,0
|
|
20240910,174100,43109200,3495,3495,3495,3495,0
|
|
20240910,174000,43109200,3495,3495,3495,3495,0
|
|
20240910,173900,43109200,3495,3495,3495,3495,0
|
|
20240910,173800,43109200,3495,3495,3495,3495,959
|
|
20240910,173700,43109200,3495,3495,3495,3495,0
|
|
20240910,173600,43109200,3495,3495,3495,3495,0
|
|
20240910,173500,43109200,3495,3495,3495,3495,0
|
|
20240910,173400,43109200,3495,3495,3495,3495,0
|
|
20240910,173300,43109200,3495,3495,3495,3495,0
|
|
20240910,173200,43109200,3495,3495,3495,3495,0
|
|
20240910,173100,43109200,3495,3495,3495,3495,0
|
|
20240910,173000,43109200,3495,3495,3495,3495,0
|
|
20240910,172900,43109200,3495,3495,3495,3495,0
|
|
20240910,172800,43109200,3495,3495,3495,3495,0
|
|
20240910,172700,43109200,3495,3495,3495,3495,0
|
|
20240910,172600,43109200,3495,3495,3495,3495,0
|
|
20240910,172500,43109200,3495,3495,3495,3495,0
|
|
20240910,172400,43109200,3495,3495,3495,3495,0
|
|
20240910,172300,43109200,3495,3495,3495,3495,0
|
|
20240910,172200,43109200,3495,3495,3495,3495,0
|
|
20240910,172100,43109200,3495,3495,3495,3495,0
|
|
20240910,172000,43109200,3495,3495,3495,3495,0
|
|
20240910,171900,43109200,3495,3495,3495,3495,0
|
|
20240910,171800,43109200,3495,3495,3495,3495,0
|
|
20240910,171700,43109200,3495,3495,3495,3495,0
|
|
20240910,171600,43109200,3495,3495,3495,3495,0
|
|
20240910,171500,43109200,3495,3495,3495,3495,0
|
|
20240910,171400,43109200,3495,3495,3495,3495,0
|
|
20240910,171300,43109200,3495,3495,3495,3495,0
|
|
20240910,171200,43109200,3495,3495,3495,3495,0
|
|
20240910,171100,43109200,3495,3495,3495,3495,0
|
|
20240910,171000,43109200,3495,3495,3495,3495,0
|
|
20240910,170900,43109200,3495,3495,3495,3495,0
|
|
20240910,170800,43109200,3495,3495,3495,3495,959
|
|
20240910,170700,43109200,3495,3495,3495,3495,0
|
|
20240910,170600,43109200,3495,3495,3495,3495,0
|
|
20240910,170500,43109200,3495,3495,3495,3495,0
|
|
20240910,170400,43109200,3495,3495,3495,3495,0
|
|
20240910,170300,43109200,3495,3495,3495,3495,0
|
|
20240910,170200,43109200,3495,3495,3495,3495,0
|
|
20240910,170100,43109200,3495,3495,3495,3495,0
|
|
20240910,170000,43109200,3495,3495,3495,3495,0
|
|
20240910,165900,43109200,3495,3495,3495,3495,0
|
|
20240910,165800,43109200,3495,3495,3495,3495,0
|
|
20240910,165700,43109200,3495,3495,3495,3495,0
|
|
20240910,165600,43109200,3495,3495,3495,3495,0
|
|
20240910,165500,43109200,3495,3495,3495,3495,0
|
|
20240910,165400,43109200,3495,3495,3495,3495,0
|
|
20240910,165300,43109200,3495,3495,3495,3495,0
|
|
20240910,165200,43109200,3495,3495,3495,3495,0
|
|
20240910,165100,43109200,3495,3495,3495,3495,0
|
|
20240910,165000,43109200,3495,3495,3495,3495,0
|
|
20240910,164900,43109200,3495,3495,3495,3495,0
|
|
20240910,164800,43109200,3495,3495,3495,3495,0
|
|
20240910,164700,43109200,3495,3495,3495,3495,0
|
|
20240910,164600,43109200,3495,3495,3495,3495,0
|
|
20240910,164500,43109200,3495,3495,3495,3495,0
|
|
20240910,164400,43109200,3495,3495,3495,3495,0
|
|
20240910,164300,43109200,3495,3495,3495,3495,0
|
|
20240910,164200,43109200,3495,3495,3495,3495,0
|
|
20240910,164100,43109200,3495,3495,3495,3495,0
|
|
20240910,164000,43109200,3495,3495,3495,3495,0
|
|
20240910,163900,43109200,3495,3495,3495,3495,0
|
|
20240910,163800,43109200,3495,3495,3495,3495,959
|
|
20240910,163700,43109200,3495,3495,3495,3495,0
|
|
20240910,163600,43109200,3495,3495,3495,3495,0
|
|
20240910,163500,43109200,3495,3495,3495,3495,0
|
|
20240910,163400,43109200,3495,3495,3495,3495,0
|
|
20240910,163300,43109200,3495,3495,3495,3495,0
|
|
20240910,163200,43109200,3495,3495,3495,3495,0
|
|
20240910,163100,43109200,3495,3495,3495,3495,0
|
|
20240910,163000,43109200,3495,3495,3495,3495,0
|
|
20240910,162900,43109200,3495,3495,3495,3495,0
|
|
20240910,162800,43109200,3495,3495,3495,3495,0
|
|
20240910,162700,43109200,3495,3495,3495,3495,0
|
|
20240910,162600,43109200,3495,3495,3495,3495,0
|
|
20240910,162500,43109200,3495,3495,3495,3495,0
|
|
20240910,162400,43109200,3495,3495,3495,3495,0
|
|
20240910,162300,43109200,3495,3495,3495,3495,0
|
|
20240910,162200,43109200,3495,3495,3495,3495,0
|
|
20240910,162100,43109200,3495,3495,3495,3495,0
|
|
20240910,162000,43109200,3495,3495,3495,3495,0
|
|
20240910,161900,43109200,3495,3495,3495,3495,0
|
|
20240910,161800,43109200,3495,3495,3495,3495,0
|
|
20240910,161700,43109200,3495,3495,3495,3495,0
|
|
20240910,161600,43109200,3495,3495,3495,3495,0
|
|
20240910,161500,43109200,3495,3495,3495,3495,0
|
|
20240910,161400,43109200,3495,3495,3495,3495,0
|
|
20240910,161300,43109200,3495,3495,3495,3495,0
|
|
20240910,161200,43109200,3495,3495,3495,3495,0
|
|
20240910,161100,43109200,3495,3495,3495,3495,0
|
|
20240910,161000,43109200,3495,3495,3495,3495,0
|
|
20240910,160900,43109200,3495,3495,3495,3495,0
|
|
20240910,160800,43109200,3495,3495,3495,3495,959
|
|
20240910,160700,43109200,3495,3495,3495,3495,0
|
|
20240910,160600,43109200,3495,3495,3495,3495,0
|
|
20240910,160500,43109200,3495,3495,3495,3495,0
|
|
20240910,160400,43109200,3495,3495,3495,3495,0
|
|
20240910,160300,43109200,3495,3495,3495,3495,0
|
|
20240910,160200,43109200,3495,3495,3495,3495,0
|
|
20240910,160100,43109200,3495,3495,3495,3495,0
|
|
20240910,160000,43109200,3495,3495,3495,3495,0
|
|
20240910,155900,43109200,3495,3495,3495,3495,0
|
|
20240910,155800,43109200,3495,3495,3495,3495,0
|
|
20240910,155700,43109200,3495,3495,3495,3495,0
|
|
20240910,155600,43109200,3495,3495,3495,3495,0
|
|
20240910,155500,43109200,3495,3495,3495,3495,0
|
|
20240910,155400,43109200,3495,3495,3495,3495,0
|
|
20240910,155300,43109200,3495,3495,3495,3495,0
|
|
20240910,155200,43109200,3495,3495,3495,3495,0
|
|
20240910,155100,43109200,3495,3495,3495,3495,0
|
|
20240910,155000,43109200,3495,3495,3495,3495,0
|
|
20240910,154900,43109200,3495,3495,3495,3495,0
|
|
20240910,154800,43109200,3495,3495,3495,3495,0
|
|
20240910,154700,43109200,3495,3495,3495,3495,0
|
|
20240910,154600,43109200,3495,3495,3495,3495,0
|
|
20240910,154500,43109200,3495,3495,3495,3495,0
|
|
20240910,154400,43109200,3495,3495,3495,3495,0
|
|
20240910,154300,43109200,3495,3495,3495,3495,0
|
|
20240910,154200,43109200,3495,3495,3495,3495,0
|
|
20240910,154100,43109200,3495,3495,3495,3495,0
|
|
20240910,154000,43109200,3495,3495,3495,3495,0
|
|
20240910,153900,43109200,3495,3495,3495,3495,0
|
|
20240910,153800,43109200,3495,3495,3495,3495,959
|
|
20240910,153700,43109200,3495,3495,3495,3495,0
|
|
20240910,153600,43109200,3495,3495,3495,3495,0
|
|
20240910,153500,43109200,3495,3495,3495,3495,0
|
|
20240910,153400,43109200,3495,3495,3495,3495,0
|
|
20240910,153300,43109200,3495,3495,3495,3495,0
|
|
20240910,153200,43109200,3495,3495,3495,3495,0
|
|
20240910,153100,43109200,3495,3495,3495,3495,0
|
|
20240910,153000,43109200,3495,3495,3495,3495,959
|
|
20240910,152900,39757495,3495,3495,3495,3495,0
|
|
20240910,152800,39757495,3495,3495,3495,3495,0
|
|
20240910,152700,39757495,3495,3495,3495,3495,0
|
|
20240910,152600,39757495,3495,3495,3495,3495,0
|
|
20240910,152500,39757495,3495,3495,3495,3495,0
|
|
20240910,152400,39757495,3495,3495,3495,3495,0
|
|
20240910,152300,39757495,3495,3495,3495,3495,0
|
|
20240910,152200,39757495,3495,3495,3495,3495,0
|
|
20240910,152100,39757495,3495,3495,3495,3495,0
|
|
20240910,152000,39757495,3495,3495,3495,3495,0
|
|
20240910,151900,39757495,3495,3475,3495,3475,916
|
|
20240910,151800,36563365,3475,3465,3475,3465,19
|
|
20240910,151700,36497465,3470,3470,3470,3470,0
|
|
20240910,151600,36497465,3470,3470,3470,3470,0
|
|
20240910,151500,36497465,3470,3475,3475,3470,162
|
|
20240910,151400,35934935,3475,3475,3475,3475,0
|
|
20240910,151300,35934935,3475,3475,3475,3475,8
|
|
20240910,151200,35907135,3480,3470,3480,3470,135
|
|
20240910,151100,35437590,3465,3460,3465,3460,306
|
|
20240910,151000,34377380,3460,3460,3460,3460,0
|
|
20240910,150900,34377380,3460,3460,3460,3460,0
|
|
20240910,150800,34377380,3460,3455,3460,3455,36
|
|
20240910,150700,34252960,3460,3460,3460,3460,0
|
|
20240910,150600,34252960,3460,3460,3460,3460,0
|
|
20240910,150500,34252960,3460,3460,3460,3460,0
|
|
20240910,150400,34252960,3460,3460,3460,3460,0
|
|
20240910,150300,34252960,3460,3460,3460,3460,0
|
|
20240910,150200,34252960,3460,3460,3460,3460,0
|
|
20240910,150100,34252960,3460,3450,3460,3450,683
|
|
20240910,150000,31891490,3445,3445,3445,3445,0
|
|
20240910,145900,31891490,3445,3445,3445,3445,0
|
|
20240910,145800,31891490,3445,3445,3445,3445,0
|
|
20240910,145700,31891490,3445,3445,3445,3445,0
|
|
20240910,145600,31891490,3445,3445,3445,3445,0
|
|
20240910,145500,31891490,3445,3445,3445,3445,0
|
|
20240910,145400,31891490,3445,3445,3445,3445,0
|
|
20240910,145300,31891490,3445,3445,3445,3445,0
|
|
20240910,145200,31891490,3445,3445,3445,3445,0
|
|
20240910,145100,31891490,3445,3445,3445,3445,0
|
|
20240910,145000,31891490,3445,3445,3445,3445,0
|
|
20240910,144900,31891490,3445,3445,3445,3445,0
|
|
20240910,144800,31891490,3445,3445,3445,3445,0
|
|
20240910,144700,31891490,3445,3445,3445,3445,0
|
|
20240910,144600,31891490,3445,3445,3445,3445,0
|
|
20240910,144500,31891490,3445,3445,3445,3445,0
|
|
20240910,144400,31891490,3445,3445,3445,3445,0
|
|
20240910,144300,31891490,3445,3445,3445,3445,0
|
|
20240910,144200,31891490,3445,3445,3445,3445,0
|
|
20240910,144100,31891490,3445,3445,3445,3445,0
|
|
20240910,144000,31891490,3445,3445,3445,3445,0
|
|
20240910,143900,31891490,3445,3445,3445,3445,43
|
|
20240910,143800,31743355,3445,3445,3445,3445,1
|
|
20240910,143700,31739910,3420,3420,3420,3420,0
|
|
20240910,143600,31739910,3420,3420,3420,3420,0
|
|
20240910,143500,31739910,3420,3420,3420,3420,0
|
|
20240910,143400,31739910,3420,3420,3420,3420,0
|
|
20240910,143300,31739910,3420,3420,3420,3420,0
|
|
20240910,143200,31739910,3420,3420,3420,3420,0
|
|
20240910,143100,31739910,3420,3420,3420,3420,0
|
|
20240910,143000,31739910,3420,3420,3420,3420,0
|
|
20240910,142900,31739910,3420,3420,3420,3420,0
|
|
20240910,142800,31739910,3420,3420,3420,3420,0
|
|
20240910,142700,31739910,3420,3420,3420,3420,0
|
|
20240910,142600,31739910,3420,3420,3420,3420,0
|
|
20240910,142500,31739910,3420,3420,3420,3420,0
|
|
20240910,142400,31739910,3420,3420,3420,3420,0
|
|
20240910,142300,31739910,3420,3425,3425,3420,437
|
|
20240910,142200,30245145,3425,3425,3425,3425,0
|
|
20240910,142100,30245145,3425,3425,3425,3425,0
|
|
20240910,142000,30245145,3425,3425,3425,3425,0
|
|
20240910,141900,30245145,3425,3425,3425,3425,0
|
|
20240910,141800,30245145,3425,3430,3430,3425,500
|
|
20240910,141700,28532635,3425,3425,3425,3425,0
|
|
20240910,141600,28532635,3425,3425,3425,3425,0
|
|
20240910,141500,28532635,3425,3425,3425,3425,0
|
|
20240910,141400,28532635,3425,3425,3425,3425,0
|
|
20240910,141300,28532635,3425,3425,3425,3425,0
|
|
20240910,141200,28532635,3425,3425,3425,3425,0
|
|
20240910,141100,28532635,3425,3425,3425,3425,0
|
|
20240910,141000,28532635,3425,3425,3425,3425,0
|
|
20240910,140900,28532635,3425,3425,3425,3425,0
|
|
20240910,140800,28532635,3425,3425,3425,3425,0
|
|
20240910,140700,28532635,3425,3425,3425,3425,0
|
|
20240910,140600,28532635,3425,3425,3425,3425,0
|
|
20240910,140500,28532635,3425,3425,3425,3425,0
|
|
20240910,140400,28532635,3425,3425,3425,3425,0
|
|
20240910,140300,28532635,3425,3425,3425,3425,0
|
|
20240910,140200,28532635,3425,3430,3430,3425,314
|
|
20240910,140100,27456835,3445,3445,3445,3445,0
|
|
20240910,140000,27456835,3445,3445,3445,3445,0
|
|
20240910,135900,27456835,3445,3445,3445,3445,0
|
|
20240910,135800,27456835,3445,3445,3445,3445,0
|
|
20240910,135700,27456835,3445,3445,3445,3445,0
|
|
20240910,135600,27456835,3445,3445,3445,3445,0
|
|
20240910,135500,27456835,3445,3445,3445,3445,0
|
|
20240910,135400,27456835,3445,3445,3445,3445,0
|
|
20240910,135300,27456835,3445,3445,3445,3445,0
|
|
20240910,135200,27456835,3445,3445,3445,3445,0
|
|
20240910,135100,27456835,3445,3445,3445,3445,0
|
|
20240910,135000,27456835,3445,3445,3445,3445,0
|
|
20240910,134900,27456835,3445,3445,3445,3445,0
|
|
20240910,134800,27456835,3445,3445,3445,3445,0
|
|
20240910,134700,27456835,3445,3445,3445,3445,0
|
|
20240910,134600,27456835,3445,3445,3445,3445,0
|
|
20240910,134500,27456835,3445,3445,3445,3445,0
|
|
20240910,134400,27456835,3445,3445,3445,3445,0
|
|
20240910,134300,27456835,3445,3445,3445,3445,0
|
|
20240910,134200,27456835,3445,3445,3445,3445,0
|
|
20240910,134100,27456835,3445,3445,3445,3445,0
|
|
20240910,134000,27456835,3445,3480,3480,3445,1011
|
|
20240910,133900,23952870,3480,3480,3480,3480,0
|
|
20240910,133800,23952870,3480,3480,3480,3480,0
|
|
20240910,133700,23952870,3480,3480,3480,3480,0
|
|
20240910,133600,23952870,3480,3480,3480,3480,0
|
|
20240910,133500,23952870,3480,3480,3480,3480,0
|
|
20240910,133400,23952870,3480,3480,3480,3480,0
|
|
20240910,133300,23952870,3480,3480,3480,3480,0
|
|
20240910,133200,23952870,3480,3480,3480,3480,0
|
|
20240910,133100,23952870,3480,3480,3480,3480,0
|
|
20240910,133000,23952870,3480,3480,3480,3480,0
|
|
20240910,132900,23952870,3480,3480,3480,3480,0
|
|
20240910,132800,23952870,3480,3480,3480,3480,0
|
|
20240910,132700,23952870,3480,3480,3480,3480,0
|
|
20240910,132600,23952870,3480,3480,3480,3480,0
|
|
20240910,132500,23952870,3480,3480,3480,3480,0
|
|
20240910,132400,23952870,3480,3480,3480,3480,50
|
|
20240910,132300,23778870,3480,3480,3480,3480,0
|
|
20240910,132200,23778870,3480,3480,3480,3480,0
|
|
20240910,132100,23778870,3480,3480,3480,3480,0
|
|
20240910,132000,23778870,3480,3480,3480,3480,0
|
|
20240910,131900,23778870,3480,3480,3480,3480,0
|
|
20240910,131800,23778870,3480,3480,3480,3480,0
|
|
20240910,131700,23778870,3480,3480,3480,3480,0
|
|
20240910,131600,23778870,3480,3480,3480,3480,0
|
|
20240910,131500,23778870,3480,3480,3480,3480,0
|
|
20240910,131400,23778870,3480,3480,3480,3480,0
|
|
20240910,131300,23778870,3480,3480,3480,3480,0
|
|
20240910,131200,23778870,3480,3480,3480,3480,0
|
|
20240910,131100,23778870,3480,3480,3480,3480,0
|
|
20240910,131000,23778870,3480,3480,3480,3480,0
|
|
20240910,130900,23778870,3480,3480,3480,3480,0
|
|
20240910,130800,23778870,3480,3480,3480,3480,0
|
|
20240910,130700,23778870,3480,3480,3480,3480,0
|
|
20240910,130600,23778870,3480,3480,3480,3480,0
|
|
20240910,130500,23778870,3480,3480,3480,3480,0
|
|
20240910,130400,23778870,3480,3480,3480,3480,0
|
|
20240910,130300,23778870,3480,3480,3480,3480,0
|
|
20240910,130200,23778870,3480,3480,3480,3480,0
|
|
20240910,130100,23778870,3480,3480,3480,3480,0
|
|
20240910,130000,23778870,3480,3480,3480,3480,1
|
|
20240910,125900,23775390,3475,3475,3475,3475,0
|
|
20240910,125800,23775390,3475,3475,3475,3475,0
|
|
20240910,125700,23775390,3475,3475,3475,3475,0
|
|
20240910,125600,23775390,3475,3475,3475,3475,0
|
|
20240910,125500,23775390,3475,3475,3475,3475,0
|
|
20240910,125400,23775390,3475,3475,3475,3475,0
|
|
20240910,125300,23775390,3475,3475,3475,3475,0
|
|
20240910,125200,23775390,3475,3475,3475,3475,0
|
|
20240910,125100,23775390,3475,3475,3475,3475,0
|
|
20240910,125000,23775390,3475,3475,3475,3475,105
|
|
20240910,124900,23410515,3470,3470,3470,3470,96
|
|
20240910,124800,23077395,3470,3470,3470,3470,0
|
|
20240910,124700,23077395,3470,3470,3470,3470,0
|
|
20240910,124600,23077395,3470,3470,3470,3470,0
|
|
20240910,124500,23077395,3470,3470,3470,3470,0
|
|
20240910,124400,23077395,3470,3470,3470,3470,0
|
|
20240910,124300,23077395,3470,3470,3470,3470,17
|
|
20240910,124200,23018405,3470,3470,3470,3470,0
|
|
20240910,124100,23018405,3470,3470,3470,3470,0
|
|
20240910,124000,23018405,3470,3470,3470,3470,0
|
|
20240910,123900,23018405,3470,3470,3470,3470,0
|
|
20240910,123800,23018405,3470,3470,3470,3470,0
|
|
20240910,123700,23018405,3470,3470,3470,3470,0
|
|
20240910,123600,23018405,3470,3470,3470,3470,0
|
|
20240910,123500,23018405,3470,3470,3470,3470,0
|
|
20240910,123400,23018405,3470,3470,3470,3470,0
|
|
20240910,123300,23018405,3470,3470,3470,3470,0
|
|
20240910,123200,23018405,3470,3470,3470,3470,0
|
|
20240910,123100,23018405,3470,3470,3470,3470,0
|
|
20240910,123000,23018405,3470,3470,3470,3470,0
|
|
20240910,122900,23018405,3470,3470,3470,3470,0
|
|
20240910,122800,23018405,3470,3470,3470,3470,0
|
|
20240910,122700,23018405,3470,3470,3470,3470,0
|
|
20240910,122600,23018405,3470,3470,3470,3470,136
|
|
20240910,122500,22546485,3470,3470,3470,3470,0
|
|
20240910,122400,22546485,3470,3470,3470,3470,0
|
|
20240910,122300,22546485,3470,3470,3470,3470,0
|
|
20240910,122200,22546485,3470,3470,3470,3470,0
|
|
20240910,122100,22546485,3470,3470,3470,3470,0
|
|
20240910,122000,22546485,3470,3470,3470,3470,0
|
|
20240910,121900,22546485,3470,3470,3470,3470,0
|
|
20240910,121800,22546485,3470,3470,3470,3470,0
|
|
20240910,121700,22546485,3470,3470,3470,3470,0
|
|
20240910,121600,22546485,3470,3470,3470,3470,0
|
|
20240910,121500,22546485,3470,3470,3470,3470,0
|
|
20240910,121400,22546485,3470,3470,3470,3470,0
|
|
20240910,121300,22546485,3470,3470,3470,3470,0
|
|
20240910,121200,22546485,3470,3470,3470,3470,0
|
|
20240910,121100,22546485,3470,3470,3470,3470,0
|
|
20240910,121000,22546485,3470,3470,3470,3470,0
|
|
20240910,120900,22546485,3470,3470,3470,3470,0
|
|
20240910,120800,22546485,3470,3470,3470,3470,60
|
|
20240910,120700,22338285,3475,3475,3475,3475,0
|
|
20240910,120600,22338285,3475,3475,3475,3475,0
|
|
20240910,120500,22338285,3475,3475,3475,3475,0
|
|
20240910,120400,22338285,3475,3475,3475,3475,0
|
|
20240910,120300,22338285,3475,3475,3475,3475,0
|
|
20240910,120200,22338285,3475,3475,3475,3475,0
|
|
20240910,120100,22338285,3475,3475,3475,3475,0
|
|
20240910,120000,22338285,3475,3475,3475,3475,0
|
|
20240910,115900,22338285,3475,3475,3475,3475,0
|
|
20240910,115800,22338285,3475,3475,3475,3475,0
|
|
20240910,115700,22338285,3475,3475,3475,3475,0
|
|
20240910,115600,22338285,3475,3475,3475,3475,0
|
|
20240910,115500,22338285,3475,3475,3475,3475,0
|
|
20240910,115400,22338285,3475,3475,3475,3475,0
|
|
20240910,115300,22338285,3475,3475,3475,3475,0
|
|
20240910,115200,22338285,3475,3475,3475,3475,0
|
|
20240910,115100,22338285,3475,3475,3475,3475,0
|
|
20240910,115000,22338285,3475,3475,3475,3475,0
|
|
20240910,114900,22338285,3475,3475,3475,3475,0
|
|
20240910,114800,22338285,3475,3475,3475,3475,0
|
|
20240910,114700,22338285,3475,3475,3475,3475,0
|
|
20240910,114600,22338285,3475,3475,3475,3475,0
|
|
20240910,114500,22338285,3475,3475,3475,3475,0
|
|
20240910,114400,22338285,3475,3475,3475,3475,0
|
|
20240910,114300,22338285,3475,3475,3475,3475,0
|
|
20240910,114200,22338285,3475,3475,3475,3475,0
|
|
20240910,114100,22338285,3475,3475,3475,3475,0
|
|
20240910,114000,22338285,3475,3475,3475,3475,1
|
|
20240910,113900,22334810,3450,3450,3450,3450,0
|
|
20240910,113800,22334810,3450,3450,3450,3450,0
|
|
20240910,113700,22334810,3450,3450,3450,3450,0
|
|
20240910,113600,22334810,3450,3480,3480,3450,4
|
|
20240910,113500,22320950,3445,3445,3445,3445,0
|
|
20240910,113400,22320950,3445,3445,3445,3445,1
|
|
20240910,113300,22317505,3465,3475,3475,3465,398
|
|
20240910,113200,20938255,3475,3475,3475,3475,0
|
|
20240910,113100,20938255,3475,3475,3475,3475,0
|
|
20240910,113000,20938255,3475,3475,3475,3475,72
|
|
20240910,112900,20688055,3475,3475,3475,3475,0
|
|
20240910,112800,20688055,3475,3475,3475,3475,0
|
|
20240910,112700,20688055,3475,3475,3475,3475,3
|
|
20240910,112600,20677630,3475,3475,3475,3475,0
|
|
20240910,112500,20677630,3475,3475,3475,3475,0
|
|
20240910,112400,20677630,3475,3475,3475,3475,0
|
|
20240910,112300,20677630,3475,3475,3475,3475,0
|
|
20240910,112200,20677630,3475,3475,3475,3475,0
|
|
20240910,112100,20677630,3475,3475,3475,3475,0
|
|
20240910,112000,20677630,3475,3475,3475,3475,0
|
|
20240910,111900,20677630,3475,3475,3475,3475,0
|
|
20240910,111800,20677630,3475,3475,3475,3475,0
|
|
20240910,111700,20677630,3475,3475,3475,3475,0
|
|
20240910,111600,20677630,3475,3475,3475,3475,0
|
|
20240910,111500,20677630,3475,3475,3475,3475,0
|
|
20240910,111400,20677630,3475,3475,3475,3475,0
|
|
20240910,111300,20677630,3475,3475,3475,3475,0
|
|
20240910,111200,20677630,3475,3475,3475,3475,0
|
|
20240910,111100,20677630,3475,3475,3475,3475,0
|
|
20240910,111000,20677630,3475,3475,3475,3475,0
|
|
20240910,110900,20677630,3475,3475,3475,3475,0
|
|
20240910,110800,20677630,3475,3475,3475,3475,0
|
|
20240910,110700,20677630,3475,3475,3475,3475,0
|
|
20240910,110600,20677630,3475,3475,3475,3475,0
|
|
20240910,110500,20677630,3475,3475,3475,3475,0
|
|
20240910,110400,20677630,3475,3475,3475,3475,0
|
|
20240910,110300,20677630,3475,3475,3475,3475,0
|
|
20240910,110200,20677630,3475,3475,3475,3475,0
|
|
20240910,110100,20677630,3475,3475,3475,3475,0
|
|
20240910,110000,20677630,3475,3475,3475,3475,0
|
|
20240910,105900,20677630,3475,3475,3475,3475,0
|
|
20240910,105800,20677630,3475,3475,3475,3475,0
|
|
20240910,105700,20677630,3475,3475,3475,3475,0
|
|
20240910,105600,20677630,3475,3475,3475,3475,0
|
|
20240910,105500,20677630,3475,3475,3475,3475,0
|
|
20240910,105400,20677630,3475,3475,3475,3475,0
|
|
20240910,105300,20677630,3475,3475,3475,3475,0
|
|
20240910,105200,20677630,3475,3475,3475,3475,0
|
|
20240910,105100,20677630,3475,3475,3475,3475,0
|
|
20240910,105000,20677630,3475,3475,3475,3475,0
|
|
20240910,104900,20677630,3475,3475,3475,3475,0
|
|
20240910,104800,20677630,3475,3475,3475,3475,0
|
|
20240910,104700,20677630,3475,3475,3475,3475,0
|
|
20240910,104600,20677630,3475,3475,3475,3475,0
|
|
20240910,104500,20677630,3475,3475,3475,3475,0
|
|
20240910,104400,20677630,3475,3475,3475,3475,0
|
|
20240910,104300,20677630,3475,3475,3475,3475,0
|
|
20240910,104200,20677630,3475,3475,3475,3475,0
|
|
20240910,104100,20677630,3475,3475,3475,3475,0
|
|
20240910,104000,20677630,3475,3475,3475,3475,0
|
|
20240910,103900,20677630,3475,3475,3475,3475,0
|
|
20240910,103800,20677630,3475,3475,3475,3475,0
|
|
20240910,103700,20677630,3475,3480,3480,3475,500
|
|
20240910,103600,18940030,3480,3480,3480,3480,0
|
|
20240910,103500,18940030,3480,3480,3480,3480,0
|
|
20240910,103400,18940030,3480,3480,3480,3480,0
|
|
20240910,103300,18940030,3480,3485,3485,3480,15
|
|
20240910,103200,18887805,3485,3485,3485,3485,0
|
|
20240910,103100,18887805,3485,3485,3485,3485,22
|
|
20240910,103000,18811135,3485,3485,3485,3485,0
|
|
20240910,102900,18811135,3485,3485,3485,3485,0
|
|
20240910,102800,18811135,3485,3485,3485,3485,0
|
|
20240910,102700,18811135,3485,3485,3485,3485,0
|
|
20240910,102600,18811135,3485,3485,3485,3485,0
|
|
20240910,102500,18811135,3485,3485,3485,3485,0
|
|
20240910,102400,18811135,3485,3485,3485,3485,0
|
|
20240910,102300,18811135,3485,3485,3485,3485,0
|
|
20240910,102200,18811135,3485,3485,3485,3485,0
|
|
20240910,102100,18811135,3485,3485,3485,3485,0
|
|
20240910,102000,18811135,3485,3485,3485,3485,0
|
|
20240910,101900,18811135,3485,3485,3485,3485,0
|
|
20240910,101800,18811135,3485,3485,3485,3485,0
|
|
20240910,101700,18811135,3485,3485,3485,3485,0
|
|
20240910,101600,18811135,3485,3485,3485,3485,0
|
|
20240910,101500,18811135,3485,3485,3485,3485,0
|
|
20240910,101400,18811135,3485,3485,3485,3485,1
|
|
20240910,101300,18807650,3485,3485,3485,3485,0
|
|
20240910,101200,18807650,3485,3485,3485,3485,0
|
|
20240910,101100,18807650,3485,3485,3485,3485,0
|
|
20240910,101000,18807650,3485,3485,3485,3485,2
|
|
20240910,100900,18800680,3490,3490,3490,3490,0
|
|
20240910,100800,18800680,3490,3490,3490,3490,0
|
|
20240910,100700,18800680,3490,3500,3500,3490,195
|
|
20240910,100600,18118300,3500,3500,3500,3500,0
|
|
20240910,100500,18118300,3500,3500,3500,3500,0
|
|
20240910,100400,18118300,3500,3500,3500,3500,0
|
|
20240910,100300,18118300,3500,3500,3500,3500,0
|
|
20240910,100200,18118300,3500,3500,3500,3500,0
|
|
20240910,100100,18118300,3500,3500,3500,3500,0
|
|
20240910,100000,18118300,3500,3500,3500,3500,0
|
|
20240910,095900,18118300,3500,3510,3510,3500,100
|
|
20240910,095800,17768120,3520,3520,3520,3520,0
|
|
20240910,095700,17768120,3520,3520,3520,3520,0
|
|
20240910,095600,17768120,3520,3520,3520,3520,0
|
|
20240910,095500,17768120,3520,3520,3520,3520,0
|
|
20240910,095400,17768120,3520,3520,3520,3520,0
|
|
20240910,095300,17768120,3520,3520,3520,3520,0
|
|
20240910,095200,17768120,3520,3520,3520,3520,0
|
|
20240910,095100,17768120,3520,3520,3520,3520,0
|
|
20240910,095000,17768120,3520,3520,3520,3520,0
|
|
20240910,094900,17768120,3520,3520,3520,3520,0
|
|
20240910,094800,17768120,3520,3520,3520,3520,0
|
|
20240910,094700,17768120,3520,3520,3520,3520,14
|
|
20240910,094600,17718840,3505,3505,3505,3505,0
|
|
20240910,094500,17718840,3505,3505,3505,3505,0
|
|
20240910,094400,17718840,3505,3505,3505,3505,0
|
|
20240910,094300,17718840,3505,3505,3505,3505,0
|
|
20240910,094200,17718840,3505,3505,3505,3505,2
|
|
20240910,094100,17711830,3515,3510,3515,3500,379
|
|
20240910,094000,16385240,3520,3520,3520,3520,0
|
|
20240910,093900,16385240,3520,3520,3520,3520,0
|
|
20240910,093800,16385240,3520,3515,3530,3515,413
|
|
20240910,093700,14933465,3520,3535,3535,3520,400
|
|
20240910,093600,13525420,3520,3520,3520,3520,0
|
|
20240910,093500,13525420,3520,3520,3520,3520,0
|
|
20240910,093400,13525420,3520,3520,3520,3520,0
|
|
20240910,093300,13525420,3520,3520,3520,3520,4
|
|
20240910,093200,13511340,3515,3515,3515,3515,0
|
|
20240910,093100,13511340,3515,3520,3520,3515,609
|
|
20240910,093000,11369205,3525,3525,3525,3525,0
|
|
20240910,092900,11369205,3525,3535,3535,3525,1024
|
|
20240910,092800,7754395,3540,3540,3540,3540,0
|
|
20240910,092700,7754395,3540,3540,3540,3540,0
|
|
20240910,092600,7754395,3540,3540,3540,3540,0
|
|
20240910,092500,7754395,3540,3540,3540,3540,1
|
|
20240910,092400,7750855,3540,3540,3540,3540,0
|
|
20240910,092300,7750855,3540,3540,3540,3540,49
|
|
20240910,092200,7577395,3535,3535,3535,3535,0
|
|
20240910,092100,7577395,3535,3535,3535,3535,0
|
|
20240910,092000,7577395,3535,3535,3535,3535,0
|
|
20240910,091900,7577395,3535,3535,3535,3535,0
|
|
20240910,091800,7577395,3535,3540,3540,3535,550
|
|
20240910,091700,5630645,3535,3530,3535,3530,352
|
|
20240910,091600,4387840,3545,3545,3545,3545,0
|
|
20240910,091500,4387840,3545,3545,3545,3545,245
|
|
20240910,091400,3519315,3535,3535,3535,3535,0
|
|
20240910,091300,3519315,3535,3540,3540,3535,144
|
|
20240910,091200,3010055,3545,3540,3545,3540,3
|
|
20240910,091100,2999425,3545,3545,3545,3545,14
|
|
20240910,091000,2949795,3540,3540,3540,3540,1
|
|
20240910,090900,2946255,3545,3545,3545,3545,0
|
|
20240910,090800,2946255,3545,3545,3545,3545,476
|
|
20240910,090700,1258835,3545,3545,3545,3545,24
|
|
20240910,090600,1173755,3545,3525,3545,3525,39
|
|
20240910,090500,1035640,3520,3520,3520,3520,0
|
|
20240910,090400,1035640,3520,3520,3525,3520,125
|
|
20240910,090300,595430,3520,3520,3520,3520,9
|
|
20240910,090200,563750,3525,3525,3525,3525,0
|
|
20240910,090100,563750,3525,3525,3525,3525,100
|
|
20240910,090000,211250,3525,3500,3525,3500,60
|