581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183800,56177935,3430,3430,3430,3430,641
|
|
20240911,183700,56177935,3430,3430,3430,3430,0
|
|
20240911,183600,56177935,3430,3430,3430,3430,0
|
|
20240911,183500,56177935,3430,3430,3430,3430,0
|
|
20240911,183400,56177935,3430,3430,3430,3430,0
|
|
20240911,183300,56177935,3430,3430,3430,3430,0
|
|
20240911,183200,56177935,3430,3430,3430,3430,0
|
|
20240911,183100,56177935,3430,3430,3430,3430,0
|
|
20240911,183000,56177935,3430,3430,3430,3430,0
|
|
20240911,182900,56177935,3430,3430,3430,3430,0
|
|
20240911,182800,56177935,3430,3430,3430,3430,0
|
|
20240911,182700,56177935,3430,3430,3430,3430,0
|
|
20240911,182600,56177935,3430,3430,3430,3430,0
|
|
20240911,182500,56177935,3430,3430,3430,3430,0
|
|
20240911,182400,56177935,3430,3430,3430,3430,0
|
|
20240911,182300,56177935,3430,3430,3430,3430,0
|
|
20240911,182200,56177935,3430,3430,3430,3430,0
|
|
20240911,182100,56177935,3430,3430,3430,3430,0
|
|
20240911,182000,56177935,3430,3430,3430,3430,0
|
|
20240911,181900,56177935,3430,3430,3430,3430,0
|
|
20240911,181800,56177935,3430,3430,3430,3430,0
|
|
20240911,181700,56177935,3430,3430,3430,3430,0
|
|
20240911,181600,56177935,3430,3430,3430,3430,0
|
|
20240911,181500,56177935,3430,3430,3430,3430,0
|
|
20240911,181400,56177935,3430,3430,3430,3430,0
|
|
20240911,181300,56177935,3430,3430,3430,3430,0
|
|
20240911,181200,56177935,3430,3430,3430,3430,0
|
|
20240911,181100,56177935,3430,3430,3430,3430,0
|
|
20240911,181000,56177935,3430,3430,3430,3430,0
|
|
20240911,180900,56177935,3430,3430,3430,3430,0
|
|
20240911,180800,56177935,3430,3430,3430,3430,641
|
|
20240911,180700,56177935,3430,3430,3430,3430,0
|
|
20240911,180600,56177935,3430,3430,3430,3430,0
|
|
20240911,180500,56177935,3430,3430,3430,3430,0
|
|
20240911,180400,56177935,3430,3430,3430,3430,0
|
|
20240911,180300,56177935,3430,3430,3430,3430,0
|
|
20240911,180200,56177935,3430,3430,3430,3430,0
|
|
20240911,180100,56177935,3430,3430,3430,3430,0
|
|
20240911,180000,56177935,3430,3430,3430,3430,0
|
|
20240911,175900,56177935,3430,3430,3430,3430,0
|
|
20240911,175800,56177935,3430,3430,3430,3430,0
|
|
20240911,175700,56177935,3430,3430,3430,3430,0
|
|
20240911,175600,56177935,3430,3430,3430,3430,0
|
|
20240911,175500,56177935,3430,3430,3430,3430,0
|
|
20240911,175400,56177935,3430,3430,3430,3430,0
|
|
20240911,175300,56177935,3430,3430,3430,3430,0
|
|
20240911,175200,56177935,3430,3430,3430,3430,0
|
|
20240911,175100,56177935,3430,3430,3430,3430,0
|
|
20240911,175000,56177935,3430,3430,3430,3430,0
|
|
20240911,174900,56177935,3430,3430,3430,3430,0
|
|
20240911,174800,56177935,3430,3430,3430,3430,0
|
|
20240911,174700,56177935,3430,3430,3430,3430,0
|
|
20240911,174600,56177935,3430,3430,3430,3430,0
|
|
20240911,174500,56177935,3430,3430,3430,3430,0
|
|
20240911,174400,56177935,3430,3430,3430,3430,0
|
|
20240911,174300,56177935,3430,3430,3430,3430,0
|
|
20240911,174200,56177935,3430,3430,3430,3430,0
|
|
20240911,174100,56177935,3430,3430,3430,3430,0
|
|
20240911,174000,56177935,3430,3430,3430,3430,0
|
|
20240911,173900,56177935,3430,3430,3430,3430,0
|
|
20240911,173800,56177935,3430,3430,3430,3430,641
|
|
20240911,173700,56177935,3430,3430,3430,3430,0
|
|
20240911,173600,56177935,3430,3430,3430,3430,0
|
|
20240911,173500,56177935,3430,3430,3430,3430,0
|
|
20240911,173400,56177935,3430,3430,3430,3430,0
|
|
20240911,173300,56177935,3430,3430,3430,3430,0
|
|
20240911,173200,56177935,3430,3430,3430,3430,0
|
|
20240911,173100,56177935,3430,3430,3430,3430,0
|
|
20240911,173000,56177935,3430,3430,3430,3430,0
|
|
20240911,172900,56177935,3430,3430,3430,3430,0
|
|
20240911,172800,56177935,3430,3430,3430,3430,0
|
|
20240911,172700,56177935,3430,3430,3430,3430,0
|
|
20240911,172600,56177935,3430,3430,3430,3430,0
|
|
20240911,172500,56177935,3430,3430,3430,3430,0
|
|
20240911,172400,56177935,3430,3430,3430,3430,0
|
|
20240911,172300,56177935,3430,3430,3430,3430,0
|
|
20240911,172200,56177935,3430,3430,3430,3430,0
|
|
20240911,172100,56177935,3430,3430,3430,3430,0
|
|
20240911,172000,56177935,3430,3430,3430,3430,0
|
|
20240911,171900,56177935,3430,3430,3430,3430,0
|
|
20240911,171800,56177935,3430,3430,3430,3430,0
|
|
20240911,171700,56177935,3430,3430,3430,3430,0
|
|
20240911,171600,56177935,3430,3430,3430,3430,0
|
|
20240911,171500,56177935,3430,3430,3430,3430,0
|
|
20240911,171400,56177935,3430,3430,3430,3430,0
|
|
20240911,171300,56177935,3430,3430,3430,3430,0
|
|
20240911,171200,56177935,3430,3430,3430,3430,0
|
|
20240911,171100,56177935,3430,3430,3430,3430,0
|
|
20240911,171000,56177935,3430,3430,3430,3430,0
|
|
20240911,170900,56177935,3430,3430,3430,3430,0
|
|
20240911,170800,56177935,3430,3430,3430,3430,641
|
|
20240911,170700,56177935,3430,3430,3430,3430,0
|
|
20240911,170600,56177935,3430,3430,3430,3430,0
|
|
20240911,170500,56177935,3430,3430,3430,3430,0
|
|
20240911,170400,56177935,3430,3430,3430,3430,0
|
|
20240911,170300,56177935,3430,3430,3430,3430,0
|
|
20240911,170200,56177935,3430,3430,3430,3430,0
|
|
20240911,170100,56177935,3430,3430,3430,3430,0
|
|
20240911,170000,56177935,3430,3430,3430,3430,0
|
|
20240911,165900,56177935,3430,3430,3430,3430,0
|
|
20240911,165800,56177935,3430,3430,3430,3430,0
|
|
20240911,165700,56177935,3430,3430,3430,3430,0
|
|
20240911,165600,56177935,3430,3430,3430,3430,0
|
|
20240911,165500,56177935,3430,3430,3430,3430,0
|
|
20240911,165400,56177935,3430,3430,3430,3430,0
|
|
20240911,165300,56177935,3430,3430,3430,3430,0
|
|
20240911,165200,56177935,3430,3430,3430,3430,0
|
|
20240911,165100,56177935,3430,3430,3430,3430,0
|
|
20240911,165000,56177935,3430,3430,3430,3430,0
|
|
20240911,164900,56177935,3430,3430,3430,3430,0
|
|
20240911,164800,56177935,3430,3430,3430,3430,0
|
|
20240911,164700,56177935,3430,3430,3430,3430,0
|
|
20240911,164600,56177935,3430,3430,3430,3430,0
|
|
20240911,164500,56177935,3430,3430,3430,3430,0
|
|
20240911,164400,56177935,3430,3430,3430,3430,0
|
|
20240911,164300,56177935,3430,3430,3430,3430,0
|
|
20240911,164200,56177935,3430,3430,3430,3430,0
|
|
20240911,164100,56177935,3430,3430,3430,3430,0
|
|
20240911,164000,56177935,3430,3430,3430,3430,0
|
|
20240911,163900,56177935,3430,3430,3430,3430,0
|
|
20240911,163800,56177935,3430,3430,3430,3430,641
|
|
20240911,163700,56177935,3430,3430,3430,3430,0
|
|
20240911,163600,56177935,3430,3430,3430,3430,0
|
|
20240911,163500,56177935,3430,3430,3430,3430,0
|
|
20240911,163400,56177935,3430,3430,3430,3430,0
|
|
20240911,163300,56177935,3430,3430,3430,3430,0
|
|
20240911,163200,56177935,3430,3430,3430,3430,0
|
|
20240911,163100,56177935,3430,3430,3430,3430,0
|
|
20240911,163000,56177935,3430,3430,3430,3430,0
|
|
20240911,162900,56177935,3430,3430,3430,3430,0
|
|
20240911,162800,56177935,3430,3430,3430,3430,0
|
|
20240911,162700,56177935,3430,3430,3430,3430,0
|
|
20240911,162600,56177935,3430,3430,3430,3430,0
|
|
20240911,162500,56177935,3430,3430,3430,3430,0
|
|
20240911,162400,56177935,3430,3430,3430,3430,0
|
|
20240911,162300,56177935,3430,3430,3430,3430,0
|
|
20240911,162200,56177935,3430,3430,3430,3430,0
|
|
20240911,162100,56177935,3430,3430,3430,3430,0
|
|
20240911,162000,56177935,3430,3430,3430,3430,0
|
|
20240911,161900,56177935,3430,3430,3430,3430,0
|
|
20240911,161800,56177935,3430,3430,3430,3430,0
|
|
20240911,161700,56177935,3430,3430,3430,3430,0
|
|
20240911,161600,56177935,3430,3430,3430,3430,0
|
|
20240911,161500,56177935,3430,3430,3430,3430,0
|
|
20240911,161400,56177935,3430,3430,3430,3430,0
|
|
20240911,161300,56177935,3430,3430,3430,3430,0
|
|
20240911,161200,56177935,3430,3430,3430,3430,0
|
|
20240911,161100,56177935,3430,3430,3430,3430,0
|
|
20240911,161000,56177935,3430,3430,3430,3430,0
|
|
20240911,160900,56177935,3430,3430,3430,3430,0
|
|
20240911,160800,56177935,3430,3430,3430,3430,641
|
|
20240911,160700,56177935,3430,3430,3430,3430,0
|
|
20240911,160600,56177935,3430,3430,3430,3430,0
|
|
20240911,160500,56177935,3430,3430,3430,3430,0
|
|
20240911,160400,56177935,3430,3430,3430,3430,0
|
|
20240911,160300,56177935,3430,3430,3430,3430,0
|
|
20240911,160200,56177935,3430,3430,3430,3430,0
|
|
20240911,160100,56177935,3430,3430,3430,3430,0
|
|
20240911,160000,56177935,3430,3430,3430,3430,0
|
|
20240911,155900,56177935,3430,3430,3430,3430,0
|
|
20240911,155800,56177935,3430,3430,3430,3430,0
|
|
20240911,155700,56177935,3430,3430,3430,3430,0
|
|
20240911,155600,56177935,3430,3430,3430,3430,0
|
|
20240911,155500,56177935,3430,3430,3430,3430,0
|
|
20240911,155400,56177935,3430,3430,3430,3430,0
|
|
20240911,155300,56177935,3430,3430,3430,3430,0
|
|
20240911,155200,56177935,3430,3430,3430,3430,0
|
|
20240911,155100,56177935,3430,3430,3430,3430,0
|
|
20240911,155000,56177935,3430,3430,3430,3430,0
|
|
20240911,154900,56177935,3430,3430,3430,3430,0
|
|
20240911,154800,56177935,3430,3430,3430,3430,0
|
|
20240911,154700,56177935,3430,3430,3430,3430,0
|
|
20240911,154600,56177935,3430,3430,3430,3430,0
|
|
20240911,154500,56177935,3430,3430,3430,3430,0
|
|
20240911,154400,56177935,3430,3430,3430,3430,0
|
|
20240911,154300,56177935,3430,3430,3430,3430,0
|
|
20240911,154200,56177935,3430,3430,3430,3430,0
|
|
20240911,154100,56177935,3430,3430,3430,3430,0
|
|
20240911,154000,56177935,3430,3430,3430,3430,0
|
|
20240911,153900,56177935,3430,3430,3430,3430,0
|
|
20240911,153800,56177935,3430,3430,3430,3430,641
|
|
20240911,153700,56177935,3430,3430,3430,3430,0
|
|
20240911,153600,56177935,3430,3430,3430,3430,0
|
|
20240911,153500,56177935,3430,3430,3430,3430,0
|
|
20240911,153400,56177935,3430,3430,3430,3430,0
|
|
20240911,153300,56177935,3430,3430,3430,3430,0
|
|
20240911,153200,56177935,3430,3430,3430,3430,0
|
|
20240911,153100,56177935,3430,3430,3430,3430,0
|
|
20240911,153000,56177935,3430,3430,3430,3430,641
|
|
20240911,152900,53979305,3430,3430,3430,3430,0
|
|
20240911,152800,53979305,3430,3430,3430,3430,0
|
|
20240911,152700,53979305,3430,3430,3430,3430,0
|
|
20240911,152600,53979305,3430,3430,3430,3430,0
|
|
20240911,152500,53979305,3430,3430,3430,3430,0
|
|
20240911,152400,53979305,3430,3430,3430,3430,0
|
|
20240911,152300,53979305,3430,3430,3430,3430,0
|
|
20240911,152200,53979305,3430,3430,3430,3430,0
|
|
20240911,152100,53979305,3430,3430,3430,3430,0
|
|
20240911,152000,53979305,3430,3430,3430,3430,0
|
|
20240911,151900,53979305,3430,3435,3495,3430,1004
|
|
20240911,151800,50502295,3430,3430,3430,3430,100
|
|
20240911,151700,50159295,3430,3430,3450,3430,102
|
|
20240911,151600,49809395,3425,3425,3425,3425,6
|
|
20240911,151500,49788845,3435,3425,3450,3425,25
|
|
20240911,151400,49702890,3435,3445,3445,3425,23
|
|
20240911,151300,49623930,3425,3415,3455,3415,37
|
|
20240911,151200,49497170,3440,3425,3440,3420,116
|
|
20240911,151100,49100350,3425,3430,3430,3425,2
|
|
20240911,151000,49093495,3430,3440,3440,3430,10
|
|
20240911,150900,49059185,3445,3445,3445,3445,0
|
|
20240911,150800,49059185,3445,3445,3445,3445,0
|
|
20240911,150700,49059185,3445,3445,3445,3445,20
|
|
20240911,150600,48990285,3445,3445,3445,3445,0
|
|
20240911,150500,48990285,3445,3445,3445,3445,0
|
|
20240911,150400,48990285,3445,3445,3445,3445,0
|
|
20240911,150300,48990285,3445,3445,3445,3445,40
|
|
20240911,150200,48852485,3455,3455,3455,3455,0
|
|
20240911,150100,48852485,3455,3450,3455,3450,160
|
|
20240911,150000,48299985,3450,3435,3450,3430,324
|
|
20240911,145900,47186225,3435,3425,3435,3425,567
|
|
20240911,145800,45241410,3420,3415,3425,3415,4
|
|
20240911,145700,45227735,3425,3405,3425,3405,375
|
|
20240911,145600,43949860,3405,3405,3405,3405,0
|
|
20240911,145500,43949860,3405,3405,3405,3405,0
|
|
20240911,145400,43949860,3405,3405,3405,3405,40
|
|
20240911,145300,43813660,3405,3405,3405,3405,340
|
|
20240911,145200,42655960,3400,3400,3400,3400,110
|
|
20240911,145100,42281960,3400,3400,3400,3400,0
|
|
20240911,145000,42281960,3400,3400,3400,3400,0
|
|
20240911,144900,42281960,3400,3400,3400,3400,0
|
|
20240911,144800,42281960,3400,3400,3400,3400,300
|
|
20240911,144700,41261960,3400,3400,3400,3400,0
|
|
20240911,144600,41261960,3400,3400,3400,3400,0
|
|
20240911,144500,41261960,3400,3400,3400,3400,0
|
|
20240911,144400,41261960,3400,3400,3400,3400,0
|
|
20240911,144300,41261960,3400,3400,3400,3400,0
|
|
20240911,144200,41261960,3400,3400,3400,3400,0
|
|
20240911,144100,41261960,3400,3400,3400,3400,0
|
|
20240911,144000,41261960,3400,3400,3400,3400,0
|
|
20240911,143900,41261960,3400,3400,3400,3400,0
|
|
20240911,143800,41261960,3400,3400,3400,3400,1
|
|
20240911,143700,41258560,3395,3395,3395,3395,7
|
|
20240911,143600,41234795,3395,3395,3395,3395,0
|
|
20240911,143500,41234795,3395,3395,3395,3395,0
|
|
20240911,143400,41234795,3395,3395,3395,3395,0
|
|
20240911,143300,41234795,3395,3395,3395,3395,0
|
|
20240911,143200,41234795,3395,3395,3395,3395,2
|
|
20240911,143100,41228005,3395,3395,3395,3395,0
|
|
20240911,143000,41228005,3395,3395,3395,3395,0
|
|
20240911,142900,41228005,3395,3395,3395,3395,1
|
|
20240911,142800,41224610,3395,3395,3395,3395,12
|
|
20240911,142700,41183870,3400,3400,3400,3400,0
|
|
20240911,142600,41183870,3400,3400,3400,3400,0
|
|
20240911,142500,41183870,3400,3400,3400,3400,0
|
|
20240911,142400,41183870,3400,3400,3400,3400,2
|
|
20240911,142300,41177070,3400,3400,3400,3400,0
|
|
20240911,142200,41177070,3400,3400,3400,3400,0
|
|
20240911,142100,41177070,3400,3400,3400,3400,0
|
|
20240911,142000,41177070,3400,3400,3400,3400,0
|
|
20240911,141900,41177070,3400,3400,3400,3400,1
|
|
20240911,141800,41173670,3400,3400,3400,3400,0
|
|
20240911,141700,41173670,3400,3400,3400,3400,0
|
|
20240911,141600,41173670,3400,3400,3400,3400,0
|
|
20240911,141500,41173670,3400,3400,3400,3400,68
|
|
20240911,141400,40942470,3400,3400,3400,3400,0
|
|
20240911,141300,40942470,3400,3400,3400,3400,0
|
|
20240911,141200,40942470,3400,3400,3400,3400,0
|
|
20240911,141100,40942470,3400,3400,3400,3400,0
|
|
20240911,141000,40942470,3400,3400,3400,3400,0
|
|
20240911,140900,40942470,3400,3400,3400,3400,0
|
|
20240911,140800,40942470,3400,3400,3400,3400,0
|
|
20240911,140700,40942470,3400,3400,3400,3400,0
|
|
20240911,140600,40942470,3400,3400,3400,3400,0
|
|
20240911,140500,40942470,3400,3400,3400,3400,0
|
|
20240911,140400,40942470,3400,3400,3400,3400,0
|
|
20240911,140300,40942470,3400,3400,3400,3400,0
|
|
20240911,140200,40942470,3400,3400,3400,3400,0
|
|
20240911,140100,40942470,3400,3400,3400,3400,0
|
|
20240911,140000,40942470,3400,3400,3400,3400,0
|
|
20240911,135900,40942470,3400,3400,3400,3400,0
|
|
20240911,135800,40942470,3400,3400,3400,3400,0
|
|
20240911,135700,40942470,3400,3400,3400,3400,300
|
|
20240911,135600,39922470,3400,3400,3400,3400,0
|
|
20240911,135500,39922470,3400,3400,3400,3400,0
|
|
20240911,135400,39922470,3400,3400,3400,3400,0
|
|
20240911,135300,39922470,3400,3400,3400,3400,0
|
|
20240911,135200,39922470,3400,3400,3400,3400,1
|
|
20240911,135100,39919070,3395,3395,3395,3395,0
|
|
20240911,135000,39919070,3395,3395,3395,3395,0
|
|
20240911,134900,39919070,3395,3395,3395,3395,290
|
|
20240911,134800,38934520,3395,3395,3395,3395,0
|
|
20240911,134700,38934520,3395,3395,3395,3395,0
|
|
20240911,134600,38934520,3395,3395,3395,3395,0
|
|
20240911,134500,38934520,3395,3395,3395,3395,3
|
|
20240911,134400,38924335,3395,3395,3395,3395,0
|
|
20240911,134300,38924335,3395,3395,3395,3395,0
|
|
20240911,134200,38924335,3395,3395,3395,3395,0
|
|
20240911,134100,38924335,3395,3395,3395,3395,0
|
|
20240911,134000,38924335,3395,3395,3395,3395,0
|
|
20240911,133900,38924335,3395,3395,3395,3395,0
|
|
20240911,133800,38924335,3395,3395,3395,3395,0
|
|
20240911,133700,38924335,3395,3395,3395,3395,0
|
|
20240911,133600,38924335,3395,3395,3395,3395,0
|
|
20240911,133500,38924335,3395,3395,3395,3395,0
|
|
20240911,133400,38924335,3395,3395,3395,3395,0
|
|
20240911,133300,38924335,3395,3395,3395,3395,0
|
|
20240911,133200,38924335,3395,3400,3400,3395,178
|
|
20240911,133100,38319635,3400,3400,3400,3400,0
|
|
20240911,133000,38319635,3400,3400,3400,3400,0
|
|
20240911,132900,38319635,3400,3400,3400,3400,0
|
|
20240911,132800,38319635,3400,3400,3400,3400,0
|
|
20240911,132700,38319635,3400,3400,3400,3400,0
|
|
20240911,132600,38319635,3400,3400,3400,3400,0
|
|
20240911,132500,38319635,3400,3400,3400,3400,0
|
|
20240911,132400,38319635,3400,3400,3400,3400,0
|
|
20240911,132300,38319635,3400,3400,3400,3400,0
|
|
20240911,132200,38319635,3400,3400,3400,3400,5
|
|
20240911,132100,38302635,3400,3400,3400,3400,0
|
|
20240911,132000,38302635,3400,3400,3400,3400,0
|
|
20240911,131900,38302635,3400,3400,3400,3400,5
|
|
20240911,131800,38285635,3400,3400,3400,3400,0
|
|
20240911,131700,38285635,3400,3400,3400,3400,5
|
|
20240911,131600,38268635,3400,3400,3400,3400,0
|
|
20240911,131500,38268635,3400,3400,3400,3400,0
|
|
20240911,131400,38268635,3400,3400,3400,3400,5
|
|
20240911,131300,38251635,3400,3400,3400,3400,0
|
|
20240911,131200,38251635,3400,3400,3400,3400,0
|
|
20240911,131100,38251635,3400,3400,3400,3400,6
|
|
20240911,131000,38231235,3410,3410,3410,3410,0
|
|
20240911,130900,38231235,3410,3410,3410,3410,0
|
|
20240911,130800,38231235,3410,3410,3410,3410,0
|
|
20240911,130700,38231235,3410,3405,3410,3405,3
|
|
20240911,130600,38221010,3410,3410,3410,3410,0
|
|
20240911,130500,38221010,3410,3410,3410,3410,0
|
|
20240911,130400,38221010,3410,3410,3410,3410,0
|
|
20240911,130300,38221010,3410,3410,3410,3410,0
|
|
20240911,130200,38221010,3410,3410,3410,3410,0
|
|
20240911,130100,38221010,3410,3410,3410,3410,0
|
|
20240911,130000,38221010,3410,3410,3410,3410,0
|
|
20240911,125900,38221010,3410,3410,3410,3410,0
|
|
20240911,125800,38221010,3410,3410,3410,3410,0
|
|
20240911,125700,38221010,3410,3410,3410,3410,0
|
|
20240911,125600,38221010,3410,3410,3410,3410,0
|
|
20240911,125500,38221010,3410,3410,3410,3410,0
|
|
20240911,125400,38221010,3410,3410,3410,3410,0
|
|
20240911,125300,38221010,3410,3410,3410,3410,0
|
|
20240911,125200,38221010,3410,3410,3410,3410,0
|
|
20240911,125100,38221010,3410,3410,3410,3410,0
|
|
20240911,125000,38221010,3410,3410,3410,3410,0
|
|
20240911,124900,38221010,3410,3410,3410,3410,0
|
|
20240911,124800,38221010,3410,3410,3410,3410,0
|
|
20240911,124700,38221010,3410,3410,3410,3410,0
|
|
20240911,124600,38221010,3410,3410,3410,3410,0
|
|
20240911,124500,38221010,3410,3410,3410,3410,0
|
|
20240911,124400,38221010,3410,3410,3410,3410,0
|
|
20240911,124300,38221010,3410,3410,3410,3410,0
|
|
20240911,124200,38221010,3410,3410,3410,3410,0
|
|
20240911,124100,38221010,3410,3410,3410,3410,0
|
|
20240911,124000,38221010,3410,3410,3410,3410,0
|
|
20240911,123900,38221010,3410,3410,3410,3410,0
|
|
20240911,123800,38221010,3410,3410,3410,3410,0
|
|
20240911,123700,38221010,3410,3410,3410,3410,0
|
|
20240911,123600,38221010,3410,3410,3410,3410,0
|
|
20240911,123500,38221010,3410,3410,3410,3410,0
|
|
20240911,123400,38221010,3410,3410,3410,3410,0
|
|
20240911,123300,38221010,3410,3410,3410,3410,0
|
|
20240911,123200,38221010,3410,3410,3410,3410,0
|
|
20240911,123100,38221010,3410,3410,3410,3410,0
|
|
20240911,123000,38221010,3410,3410,3410,3410,0
|
|
20240911,122900,38221010,3410,3410,3410,3410,0
|
|
20240911,122800,38221010,3410,3410,3410,3410,0
|
|
20240911,122700,38221010,3410,3410,3410,3410,0
|
|
20240911,122600,38221010,3410,3410,3410,3410,0
|
|
20240911,122500,38221010,3410,3410,3410,3410,0
|
|
20240911,122400,38221010,3410,3410,3410,3410,0
|
|
20240911,122300,38221010,3410,3410,3410,3410,0
|
|
20240911,122200,38221010,3410,3410,3410,3410,0
|
|
20240911,122100,38221010,3410,3410,3410,3410,20
|
|
20240911,122000,38152810,3410,3410,3410,3410,1
|
|
20240911,121900,38149400,3400,3400,3400,3400,5
|
|
20240911,121800,38132400,3400,3400,3400,3400,5
|
|
20240911,121700,38115400,3400,3400,3400,3400,0
|
|
20240911,121600,38115400,3400,3400,3400,3400,10
|
|
20240911,121500,38081400,3400,3400,3400,3400,0
|
|
20240911,121400,38081400,3400,3400,3400,3400,100
|
|
20240911,121300,37741400,3395,3395,3395,3395,5
|
|
20240911,121200,37724425,3390,3390,3390,3390,0
|
|
20240911,121100,37724425,3390,3390,3390,3390,5
|
|
20240911,121000,37707475,3390,3390,3390,3390,29
|
|
20240911,120900,37609165,3390,3390,3390,3390,0
|
|
20240911,120800,37609165,3390,3390,3390,3390,0
|
|
20240911,120700,37609165,3390,3390,3390,3390,0
|
|
20240911,120600,37609165,3390,3390,3390,3390,0
|
|
20240911,120500,37609165,3390,3390,3390,3390,6
|
|
20240911,120400,37588825,3390,3390,3390,3390,0
|
|
20240911,120300,37588825,3390,3390,3390,3390,0
|
|
20240911,120200,37588825,3390,3390,3390,3390,75
|
|
20240911,120100,37334575,3390,3390,3390,3390,0
|
|
20240911,120000,37334575,3390,3390,3390,3390,0
|
|
20240911,115900,37334575,3390,3390,3390,3390,0
|
|
20240911,115800,37334575,3390,3390,3390,3390,0
|
|
20240911,115700,37334575,3390,3390,3390,3390,2
|
|
20240911,115600,37327795,3390,3390,3390,3390,2
|
|
20240911,115500,37321015,3390,3390,3390,3390,1
|
|
20240911,115400,37317625,3390,3420,3420,3390,2893
|
|
20240911,115300,27501070,3425,3425,3425,3425,0
|
|
20240911,115200,27501070,3425,3425,3425,3425,0
|
|
20240911,115100,27501070,3425,3425,3425,3425,0
|
|
20240911,115000,27501070,3425,3425,3425,3425,5
|
|
20240911,114900,27483945,3425,3425,3425,3425,0
|
|
20240911,114800,27483945,3425,3425,3425,3425,0
|
|
20240911,114700,27483945,3425,3425,3425,3425,0
|
|
20240911,114600,27483945,3425,3425,3425,3425,0
|
|
20240911,114500,27483945,3425,3425,3425,3425,0
|
|
20240911,114400,27483945,3425,3425,3425,3425,0
|
|
20240911,114300,27483945,3425,3425,3425,3425,0
|
|
20240911,114200,27483945,3425,3425,3425,3425,0
|
|
20240911,114100,27483945,3425,3425,3425,3425,0
|
|
20240911,114000,27483945,3425,3425,3425,3425,0
|
|
20240911,113900,27483945,3425,3425,3425,3425,0
|
|
20240911,113800,27483945,3425,3425,3425,3425,0
|
|
20240911,113700,27483945,3425,3425,3425,3425,0
|
|
20240911,113600,27483945,3425,3425,3425,3425,0
|
|
20240911,113500,27483945,3425,3425,3425,3425,0
|
|
20240911,113400,27483945,3425,3425,3425,3425,0
|
|
20240911,113300,27483945,3425,3425,3425,3425,0
|
|
20240911,113200,27483945,3425,3425,3425,3425,0
|
|
20240911,113100,27483945,3425,3425,3425,3425,0
|
|
20240911,113000,27483945,3425,3425,3425,3425,0
|
|
20240911,112900,27483945,3425,3425,3425,3425,0
|
|
20240911,112800,27483945,3425,3425,3425,3425,0
|
|
20240911,112700,27483945,3425,3425,3425,3425,0
|
|
20240911,112600,27483945,3425,3425,3425,3425,0
|
|
20240911,112500,27483945,3425,3425,3425,3425,0
|
|
20240911,112400,27483945,3425,3425,3425,3425,5
|
|
20240911,112300,27466820,3425,3425,3425,3425,0
|
|
20240911,112200,27466820,3425,3425,3425,3425,5
|
|
20240911,112100,27449695,3425,3425,3425,3425,5
|
|
20240911,112000,27432570,3425,3425,3425,3425,5
|
|
20240911,111900,27415445,3425,3425,3425,3425,5
|
|
20240911,111800,27398320,3425,3425,3425,3425,1
|
|
20240911,111700,27394895,3435,3435,3435,3435,0
|
|
20240911,111600,27394895,3435,3435,3435,3435,0
|
|
20240911,111500,27394895,3435,3435,3435,3435,0
|
|
20240911,111400,27394895,3435,3435,3435,3435,0
|
|
20240911,111300,27394895,3435,3435,3435,3435,0
|
|
20240911,111200,27394895,3435,3435,3435,3435,0
|
|
20240911,111100,27394895,3435,3435,3435,3435,0
|
|
20240911,111000,27394895,3435,3435,3435,3435,0
|
|
20240911,110900,27394895,3435,3435,3435,3435,0
|
|
20240911,110800,27394895,3435,3435,3435,3435,0
|
|
20240911,110700,27394895,3435,3435,3435,3435,0
|
|
20240911,110600,27394895,3435,3435,3435,3435,0
|
|
20240911,110500,27394895,3435,3435,3435,3435,0
|
|
20240911,110400,27394895,3435,3435,3435,3435,0
|
|
20240911,110300,27394895,3435,3435,3435,3435,0
|
|
20240911,110200,27394895,3435,3435,3435,3435,0
|
|
20240911,110100,27394895,3435,3435,3435,3435,0
|
|
20240911,110000,27394895,3435,3435,3435,3435,0
|
|
20240911,105900,27394895,3435,3435,3435,3435,0
|
|
20240911,105800,27394895,3435,3410,3435,3410,590
|
|
20240911,105700,25382795,3400,3400,3400,3400,5
|
|
20240911,105600,25365795,3400,3400,3400,3400,5
|
|
20240911,105500,25348795,3400,3400,3400,3400,0
|
|
20240911,105400,25348795,3400,3400,3400,3400,5
|
|
20240911,105300,25331795,3400,3400,3400,3400,5
|
|
20240911,105200,25314795,3400,3400,3400,3400,5
|
|
20240911,105100,25297795,3400,3400,3400,3400,5
|
|
20240911,105000,25280795,3400,3400,3400,3400,0
|
|
20240911,104900,25280795,3400,3400,3400,3400,5
|
|
20240911,104800,25263795,3400,3400,3400,3400,5
|
|
20240911,104700,25246795,3400,3400,3400,3400,5
|
|
20240911,104600,25229795,3400,3400,3400,3400,0
|
|
20240911,104500,25229795,3400,3390,3400,3390,7
|
|
20240911,104400,25206015,3410,3410,3410,3410,0
|
|
20240911,104300,25206015,3410,3410,3410,3410,0
|
|
20240911,104200,25206015,3410,3410,3410,3410,0
|
|
20240911,104100,25206015,3410,3410,3410,3410,0
|
|
20240911,104000,25206015,3410,3410,3410,3410,0
|
|
20240911,103900,25206015,3410,3410,3410,3410,0
|
|
20240911,103800,25206015,3410,3390,3410,3390,50
|
|
20240911,103700,25035755,3390,3390,3390,3390,0
|
|
20240911,103600,25035755,3390,3390,3390,3390,0
|
|
20240911,103500,25035755,3390,3420,3420,3390,1833
|
|
20240911,103400,18802960,3425,3425,3425,3425,0
|
|
20240911,103300,18802960,3425,3430,3430,3425,106
|
|
20240911,103200,18439845,3435,3435,3435,3435,0
|
|
20240911,103100,18439845,3435,3435,3435,3435,0
|
|
20240911,103000,18439845,3435,3435,3435,3435,0
|
|
20240911,102900,18439845,3435,3435,3435,3435,0
|
|
20240911,102800,18439845,3435,3435,3435,3435,0
|
|
20240911,102700,18439845,3435,3435,3435,3435,0
|
|
20240911,102600,18439845,3435,3435,3435,3435,0
|
|
20240911,102500,18439845,3435,3435,3435,3435,0
|
|
20240911,102400,18439845,3435,3435,3435,3435,0
|
|
20240911,102300,18439845,3435,3435,3435,3435,0
|
|
20240911,102200,18439845,3435,3435,3435,3435,0
|
|
20240911,102100,18439845,3435,3435,3435,3435,0
|
|
20240911,102000,18439845,3435,3435,3435,3435,0
|
|
20240911,101900,18439845,3435,3435,3435,3435,0
|
|
20240911,101800,18439845,3435,3435,3435,3435,0
|
|
20240911,101700,18439845,3435,3435,3435,3435,0
|
|
20240911,101600,18439845,3435,3435,3435,3435,0
|
|
20240911,101500,18439845,3435,3435,3435,3435,0
|
|
20240911,101400,18439845,3435,3435,3435,3435,0
|
|
20240911,101300,18439845,3435,3435,3435,3435,0
|
|
20240911,101200,18439845,3435,3435,3435,3435,213
|
|
20240911,101100,17708190,3435,3435,3435,3435,5
|
|
20240911,101000,17691015,3435,3435,3435,3435,0
|
|
20240911,100900,17691015,3435,3435,3435,3435,894
|
|
20240911,100800,14620125,3435,3435,3435,3435,5
|
|
20240911,100700,14602950,3435,3435,3435,3435,5
|
|
20240911,100600,14585775,3435,3435,3435,3435,0
|
|
20240911,100500,14585775,3435,3440,3440,3435,233
|
|
20240911,100400,13785380,3440,3440,3440,3440,5
|
|
20240911,100300,13768180,3440,3445,3445,3440,113
|
|
20240911,100200,13378900,3450,3450,3450,3450,0
|
|
20240911,100100,13378900,3450,3450,3450,3450,0
|
|
20240911,100000,13378900,3450,3450,3450,3450,0
|
|
20240911,095900,13378900,3450,3450,3450,3450,0
|
|
20240911,095800,13378900,3450,3450,3450,3450,0
|
|
20240911,095700,13378900,3450,3450,3450,3450,0
|
|
20240911,095600,13378900,3450,3450,3450,3450,0
|
|
20240911,095500,13378900,3450,3450,3450,3450,0
|
|
20240911,095400,13378900,3450,3450,3450,3450,0
|
|
20240911,095300,13378900,3450,3455,3455,3450,532
|
|
20240911,095200,11543045,3470,3470,3470,3470,0
|
|
20240911,095100,11543045,3470,3470,3470,3470,0
|
|
20240911,095000,11543045,3470,3470,3470,3470,0
|
|
20240911,094900,11543045,3470,3470,3470,3470,0
|
|
20240911,094800,11543045,3470,3470,3470,3470,0
|
|
20240911,094700,11543045,3470,3470,3470,3470,0
|
|
20240911,094600,11543045,3470,3470,3470,3470,0
|
|
20240911,094500,11543045,3470,3470,3470,3470,0
|
|
20240911,094400,11543045,3470,3470,3470,3470,0
|
|
20240911,094300,11543045,3470,3470,3470,3470,0
|
|
20240911,094200,11543045,3470,3465,3470,3465,6
|
|
20240911,094100,11522250,3465,3465,3465,3465,0
|
|
20240911,094000,11522250,3465,3465,3465,3465,10
|
|
20240911,093900,11487600,3465,3465,3465,3465,0
|
|
20240911,093800,11487600,3465,3465,3465,3465,5
|
|
20240911,093700,11470275,3465,3465,3465,3465,0
|
|
20240911,093600,11470275,3465,3485,3485,3465,5
|
|
20240911,093500,11452910,3465,3480,3480,3465,5
|
|
20240911,093400,11435555,3465,3450,3465,3450,1231
|
|
20240911,093300,7175725,3450,3450,3450,3450,0
|
|
20240911,093200,7175725,3450,3450,3450,3450,0
|
|
20240911,093100,7175725,3450,3450,3450,3450,0
|
|
20240911,093000,7175725,3450,3450,3450,3450,0
|
|
20240911,092900,7175725,3450,3450,3450,3450,0
|
|
20240911,092800,7175725,3450,3450,3450,3450,0
|
|
20240911,092700,7175725,3450,3450,3450,3450,7
|
|
20240911,092600,7151575,3450,3450,3450,3450,3
|
|
20240911,092500,7141225,3450,3450,3450,3450,0
|
|
20240911,092400,7141225,3450,3445,3450,3445,244
|
|
20240911,092300,6300640,3445,3445,3445,3445,1245
|
|
20240911,092200,2011615,3445,3445,3445,3445,5
|
|
20240911,092100,1994390,3445,3445,3445,3445,0
|
|
20240911,092000,1994390,3445,3450,3455,3445,386
|
|
20240911,091900,664200,3450,3450,3450,3450,0
|
|
20240911,091800,664200,3450,3450,3450,3450,5
|
|
20240911,091700,646950,3450,3450,3450,3450,5
|
|
20240911,091600,629700,3450,3450,3450,3450,69
|
|
20240911,091500,391650,3450,3450,3450,3450,10
|
|
20240911,091400,357150,3450,3450,3450,3450,0
|
|
20240911,091300,357150,3450,3450,3450,3450,0
|
|
20240911,091200,357150,3450,3450,3450,3450,10
|
|
20240911,091100,322650,3450,3450,3450,3450,0
|
|
20240911,091000,322650,3450,3450,3450,3450,10
|
|
20240911,090900,288150,3450,3450,3450,3450,2
|
|
20240911,090800,281250,3465,3465,3465,3465,2
|
|
20240911,090700,274320,3450,3450,3450,3450,10
|
|
20240911,090600,239820,3450,3450,3450,3450,0
|
|
20240911,090500,239820,3450,3450,3450,3450,5
|
|
20240911,090400,222570,3450,3450,3450,3450,5
|
|
20240911,090300,205320,3450,3450,3450,3450,0
|
|
20240911,090200,205320,3450,3450,3450,3450,10
|
|
20240911,090100,170820,3415,3450,3450,3415,50
|
|
20240911,090000,0,3495,3495,3495,3495,0
|