581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183800,76350590,3430,3430,3430,3430,1719
|
|
20240912,183700,76350590,3430,3430,3430,3430,0
|
|
20240912,183600,76350590,3430,3430,3430,3430,0
|
|
20240912,183500,76350590,3430,3430,3430,3430,0
|
|
20240912,183400,76350590,3430,3430,3430,3430,0
|
|
20240912,183300,76350590,3430,3430,3430,3430,0
|
|
20240912,183200,76350590,3430,3430,3430,3430,0
|
|
20240912,183100,76350590,3430,3430,3430,3430,0
|
|
20240912,183000,76350590,3430,3430,3430,3430,0
|
|
20240912,182900,76350590,3430,3430,3430,3430,0
|
|
20240912,182800,76350590,3430,3430,3430,3430,0
|
|
20240912,182700,76350590,3430,3430,3430,3430,0
|
|
20240912,182600,76350590,3430,3430,3430,3430,0
|
|
20240912,182500,76350590,3430,3430,3430,3430,0
|
|
20240912,182400,76350590,3430,3430,3430,3430,0
|
|
20240912,182300,76350590,3430,3430,3430,3430,0
|
|
20240912,182200,76350590,3430,3430,3430,3430,0
|
|
20240912,182100,76350590,3430,3430,3430,3430,0
|
|
20240912,182000,76350590,3430,3430,3430,3430,0
|
|
20240912,181900,76350590,3430,3430,3430,3430,0
|
|
20240912,181800,76350590,3430,3430,3430,3430,0
|
|
20240912,181700,76350590,3430,3430,3430,3430,0
|
|
20240912,181600,76350590,3430,3430,3430,3430,0
|
|
20240912,181500,76350590,3430,3430,3430,3430,0
|
|
20240912,181400,76350590,3430,3430,3430,3430,0
|
|
20240912,181300,76350590,3430,3430,3430,3430,0
|
|
20240912,181200,76350590,3430,3430,3430,3430,0
|
|
20240912,181100,76350590,3430,3430,3430,3430,0
|
|
20240912,181000,76350590,3430,3430,3430,3430,0
|
|
20240912,180900,76350590,3430,3430,3430,3430,0
|
|
20240912,180800,76350590,3430,3430,3430,3430,1719
|
|
20240912,180700,76350590,3430,3430,3430,3430,0
|
|
20240912,180600,76350590,3430,3430,3430,3430,0
|
|
20240912,180500,76350590,3430,3430,3430,3430,0
|
|
20240912,180400,76350590,3430,3430,3430,3430,0
|
|
20240912,180300,76350590,3430,3430,3430,3430,0
|
|
20240912,180200,76350590,3430,3430,3430,3430,0
|
|
20240912,180100,76350590,3430,3430,3430,3430,0
|
|
20240912,180000,76350590,3430,3430,3430,3430,0
|
|
20240912,175900,76350590,3430,3430,3430,3430,0
|
|
20240912,175800,76350590,3430,3430,3430,3430,0
|
|
20240912,175700,76350590,3430,3430,3430,3430,0
|
|
20240912,175600,76350590,3430,3430,3430,3430,0
|
|
20240912,175500,76350590,3430,3430,3430,3430,0
|
|
20240912,175400,76350590,3430,3430,3430,3430,0
|
|
20240912,175300,76350590,3430,3430,3430,3430,0
|
|
20240912,175200,76350590,3430,3430,3430,3430,0
|
|
20240912,175100,76350590,3430,3430,3430,3430,0
|
|
20240912,175000,76350590,3430,3430,3430,3430,0
|
|
20240912,174900,76350590,3430,3430,3430,3430,0
|
|
20240912,174800,76350590,3430,3430,3430,3430,0
|
|
20240912,174700,76350590,3430,3430,3430,3430,0
|
|
20240912,174600,76350590,3430,3430,3430,3430,0
|
|
20240912,174500,76350590,3430,3430,3430,3430,0
|
|
20240912,174400,76350590,3430,3430,3430,3430,0
|
|
20240912,174300,76350590,3430,3430,3430,3430,0
|
|
20240912,174200,76350590,3430,3430,3430,3430,0
|
|
20240912,174100,76350590,3430,3430,3430,3430,0
|
|
20240912,174000,76350590,3430,3430,3430,3430,0
|
|
20240912,173900,76350590,3430,3430,3430,3430,0
|
|
20240912,173800,76350590,3430,3430,3430,3430,1719
|
|
20240912,173700,76350590,3430,3430,3430,3430,0
|
|
20240912,173600,76350590,3430,3430,3430,3430,0
|
|
20240912,173500,76350590,3430,3430,3430,3430,0
|
|
20240912,173400,76350590,3430,3430,3430,3430,0
|
|
20240912,173300,76350590,3430,3430,3430,3430,0
|
|
20240912,173200,76350590,3430,3430,3430,3430,0
|
|
20240912,173100,76350590,3430,3430,3430,3430,0
|
|
20240912,173000,76350590,3430,3430,3430,3430,0
|
|
20240912,172900,76350590,3430,3430,3430,3430,0
|
|
20240912,172800,76350590,3430,3430,3430,3430,0
|
|
20240912,172700,76350590,3430,3430,3430,3430,0
|
|
20240912,172600,76350590,3430,3430,3430,3430,0
|
|
20240912,172500,76350590,3430,3430,3430,3430,0
|
|
20240912,172400,76350590,3430,3430,3430,3430,0
|
|
20240912,172300,76350590,3430,3430,3430,3430,0
|
|
20240912,172200,76350590,3430,3430,3430,3430,0
|
|
20240912,172100,76350590,3430,3430,3430,3430,0
|
|
20240912,172000,76350590,3430,3430,3430,3430,0
|
|
20240912,171900,76350590,3430,3430,3430,3430,0
|
|
20240912,171800,76350590,3430,3430,3430,3430,0
|
|
20240912,171700,76350590,3430,3430,3430,3430,0
|
|
20240912,171600,76350590,3430,3430,3430,3430,0
|
|
20240912,171500,76350590,3430,3430,3430,3430,0
|
|
20240912,171400,76350590,3430,3430,3430,3430,0
|
|
20240912,171300,76350590,3430,3430,3430,3430,0
|
|
20240912,171200,76350590,3430,3430,3430,3430,0
|
|
20240912,171100,76350590,3430,3430,3430,3430,0
|
|
20240912,171000,76350590,3430,3430,3430,3430,0
|
|
20240912,170900,76350590,3430,3430,3430,3430,0
|
|
20240912,170800,76350590,3430,3430,3430,3430,1719
|
|
20240912,170700,76350590,3430,3430,3430,3430,0
|
|
20240912,170600,76350590,3430,3430,3430,3430,0
|
|
20240912,170500,76350590,3430,3430,3430,3430,0
|
|
20240912,170400,76350590,3430,3430,3430,3430,0
|
|
20240912,170300,76350590,3430,3430,3430,3430,0
|
|
20240912,170200,76350590,3430,3430,3430,3430,0
|
|
20240912,170100,76350590,3430,3430,3430,3430,0
|
|
20240912,170000,76350590,3430,3430,3430,3430,0
|
|
20240912,165900,76350590,3430,3430,3430,3430,0
|
|
20240912,165800,76350590,3430,3430,3430,3430,0
|
|
20240912,165700,76350590,3430,3430,3430,3430,0
|
|
20240912,165600,76350590,3430,3430,3430,3430,0
|
|
20240912,165500,76350590,3430,3430,3430,3430,0
|
|
20240912,165400,76350590,3430,3430,3430,3430,0
|
|
20240912,165300,76350590,3430,3430,3430,3430,0
|
|
20240912,165200,76350590,3430,3430,3430,3430,0
|
|
20240912,165100,76350590,3430,3430,3430,3430,0
|
|
20240912,165000,76350590,3430,3430,3430,3430,0
|
|
20240912,164900,76350590,3430,3430,3430,3430,0
|
|
20240912,164800,76350590,3430,3430,3430,3430,0
|
|
20240912,164700,76350590,3430,3430,3430,3430,0
|
|
20240912,164600,76350590,3430,3430,3430,3430,0
|
|
20240912,164500,76350590,3430,3430,3430,3430,0
|
|
20240912,164400,76350590,3430,3430,3430,3430,0
|
|
20240912,164300,76350590,3430,3430,3430,3430,0
|
|
20240912,164200,76350590,3430,3430,3430,3430,0
|
|
20240912,164100,76350590,3430,3430,3430,3430,0
|
|
20240912,164000,76350590,3430,3430,3430,3430,0
|
|
20240912,163900,76350590,3430,3430,3430,3430,0
|
|
20240912,163800,76350590,3430,3430,3430,3430,1719
|
|
20240912,163700,76350590,3430,3430,3430,3430,0
|
|
20240912,163600,76350590,3430,3430,3430,3430,0
|
|
20240912,163500,76350590,3430,3430,3430,3430,0
|
|
20240912,163400,76350590,3430,3430,3430,3430,0
|
|
20240912,163300,76350590,3430,3430,3430,3430,0
|
|
20240912,163200,76350590,3430,3430,3430,3430,0
|
|
20240912,163100,76350590,3430,3430,3430,3430,0
|
|
20240912,163000,76350590,3430,3430,3430,3430,0
|
|
20240912,162900,76350590,3430,3430,3430,3430,0
|
|
20240912,162800,76350590,3430,3430,3430,3430,0
|
|
20240912,162700,76350590,3430,3430,3430,3430,0
|
|
20240912,162600,76350590,3430,3430,3430,3430,0
|
|
20240912,162500,76350590,3430,3430,3430,3430,0
|
|
20240912,162400,76350590,3430,3430,3430,3430,0
|
|
20240912,162300,76350590,3430,3430,3430,3430,0
|
|
20240912,162200,76350590,3430,3430,3430,3430,0
|
|
20240912,162100,76350590,3430,3430,3430,3430,0
|
|
20240912,162000,76350590,3430,3430,3430,3430,0
|
|
20240912,161900,76350590,3430,3430,3430,3430,0
|
|
20240912,161800,76350590,3430,3430,3430,3430,0
|
|
20240912,161700,76350590,3430,3430,3430,3430,0
|
|
20240912,161600,76350590,3430,3430,3430,3430,0
|
|
20240912,161500,76350590,3430,3430,3430,3430,0
|
|
20240912,161400,76350590,3430,3430,3430,3430,0
|
|
20240912,161300,76350590,3430,3430,3430,3430,0
|
|
20240912,161200,76350590,3430,3430,3430,3430,0
|
|
20240912,161100,76350590,3430,3430,3430,3430,0
|
|
20240912,161000,76350590,3430,3430,3430,3430,0
|
|
20240912,160900,76350590,3430,3430,3430,3430,0
|
|
20240912,160800,76350590,3430,3430,3430,3430,1719
|
|
20240912,160700,76350590,3430,3430,3430,3430,0
|
|
20240912,160600,76350590,3430,3430,3430,3430,0
|
|
20240912,160500,76350590,3430,3430,3430,3430,0
|
|
20240912,160400,76350590,3430,3430,3430,3430,0
|
|
20240912,160300,76350590,3430,3430,3430,3430,0
|
|
20240912,160200,76350590,3430,3430,3430,3430,0
|
|
20240912,160100,76350590,3430,3430,3430,3430,0
|
|
20240912,160000,76350590,3430,3430,3430,3430,0
|
|
20240912,155900,76350590,3430,3430,3430,3430,0
|
|
20240912,155800,76350590,3430,3430,3430,3430,0
|
|
20240912,155700,76350590,3430,3430,3430,3430,0
|
|
20240912,155600,76350590,3430,3430,3430,3430,0
|
|
20240912,155500,76350590,3430,3430,3430,3430,0
|
|
20240912,155400,76350590,3430,3430,3430,3430,0
|
|
20240912,155300,76350590,3430,3430,3430,3430,0
|
|
20240912,155200,76350590,3430,3430,3430,3430,0
|
|
20240912,155100,76350590,3430,3430,3430,3430,0
|
|
20240912,155000,76350590,3430,3430,3430,3430,0
|
|
20240912,154900,76350590,3430,3430,3430,3430,0
|
|
20240912,154800,76350590,3430,3430,3430,3430,0
|
|
20240912,154700,76350590,3430,3430,3430,3430,0
|
|
20240912,154600,76350590,3430,3430,3430,3430,0
|
|
20240912,154500,76350590,3430,3430,3430,3430,0
|
|
20240912,154400,76350590,3430,3430,3430,3430,0
|
|
20240912,154300,76350590,3430,3430,3430,3430,0
|
|
20240912,154200,76350590,3430,3430,3430,3430,0
|
|
20240912,154100,76350590,3430,3430,3430,3430,0
|
|
20240912,154000,76350590,3430,3430,3430,3430,0
|
|
20240912,153900,76350590,3430,3430,3430,3430,0
|
|
20240912,153800,76350590,3430,3430,3430,3430,1719
|
|
20240912,153700,76350590,3430,3430,3430,3430,0
|
|
20240912,153600,76350590,3430,3430,3430,3430,0
|
|
20240912,153500,76350590,3430,3430,3430,3430,0
|
|
20240912,153400,76350590,3430,3430,3430,3430,0
|
|
20240912,153300,76350590,3430,3430,3430,3430,0
|
|
20240912,153200,76350590,3430,3430,3430,3430,0
|
|
20240912,153100,76350590,3430,3430,3430,3430,0
|
|
20240912,153000,76350590,3430,3430,3430,3430,1719
|
|
20240912,152900,70454420,3430,3430,3430,3430,0
|
|
20240912,152800,70454420,3430,3430,3430,3430,0
|
|
20240912,152700,70454420,3430,3430,3430,3430,0
|
|
20240912,152600,70454420,3430,3430,3430,3430,0
|
|
20240912,152500,70454420,3430,3430,3430,3430,0
|
|
20240912,152400,70454420,3430,3430,3430,3430,0
|
|
20240912,152300,70454420,3430,3430,3430,3430,0
|
|
20240912,152200,70454420,3430,3430,3430,3430,0
|
|
20240912,152100,70454420,3430,3430,3430,3430,0
|
|
20240912,152000,70454420,3430,3430,3430,3430,0
|
|
20240912,151900,70454420,3430,3420,3430,3400,41
|
|
20240912,151800,70314575,3400,3420,3435,3400,46
|
|
20240912,151700,70157500,3395,3395,3395,3395,41
|
|
20240912,151600,70018305,3405,3405,3405,3405,0
|
|
20240912,151500,70018305,3405,3405,3405,3400,15
|
|
20240912,151400,69967255,3405,3405,3405,3405,0
|
|
20240912,151300,69967255,3405,3405,3405,3405,0
|
|
20240912,151200,69967255,3405,3410,3435,3405,32
|
|
20240912,151100,69857880,3410,3405,3445,3405,27
|
|
20240912,151000,69765510,3400,3400,3400,3400,0
|
|
20240912,150900,69765510,3400,3400,3400,3400,0
|
|
20240912,150800,69765510,3400,3400,3400,3400,0
|
|
20240912,150700,69765510,3400,3400,3400,3400,1
|
|
20240912,150600,69762110,3410,3425,3425,3400,14
|
|
20240912,150500,69714370,3400,3425,3425,3400,48
|
|
20240912,150400,69550610,3400,3400,3400,3400,0
|
|
20240912,150300,69550610,3400,3400,3400,3400,0
|
|
20240912,150200,69550610,3400,3425,3425,3400,12
|
|
20240912,150100,69509665,3400,3420,3425,3400,24
|
|
20240912,150000,69427775,3400,3440,3440,3395,12
|
|
20240912,145900,69386825,3405,3430,3430,3405,4
|
|
20240912,145800,69373155,3405,3430,3430,3405,18
|
|
20240912,145700,69311645,3405,3395,3430,3395,20
|
|
20240912,145600,69243410,3425,3425,3425,3425,0
|
|
20240912,145500,69243410,3425,3425,3425,3425,0
|
|
20240912,145400,69243410,3425,3425,3425,3425,52
|
|
20240912,145300,69065310,3395,3395,3395,3395,47
|
|
20240912,145200,68905745,3395,3405,3405,3395,346
|
|
20240912,145100,67727845,3430,3430,3430,3430,0
|
|
20240912,145000,67727845,3430,3430,3430,3430,0
|
|
20240912,144900,67727845,3430,3430,3430,3430,0
|
|
20240912,144800,67727845,3430,3430,3430,3430,0
|
|
20240912,144700,67727845,3430,3430,3430,3430,0
|
|
20240912,144600,67727845,3430,3430,3430,3430,0
|
|
20240912,144500,67727845,3430,3430,3430,3430,0
|
|
20240912,144400,67727845,3430,3455,3455,3430,1207
|
|
20240912,144300,63576925,3460,3460,3460,3460,0
|
|
20240912,144200,63576925,3460,3460,3460,3460,0
|
|
20240912,144100,63576925,3460,3460,3460,3460,0
|
|
20240912,144000,63576925,3460,3460,3460,3460,0
|
|
20240912,143900,63576925,3460,3450,3460,3450,27
|
|
20240912,143800,63483525,3460,3455,3460,3445,342
|
|
20240912,143700,62301715,3455,3440,3455,3440,255
|
|
20240912,143600,61422300,3440,3440,3440,3440,0
|
|
20240912,143500,61422300,3440,3440,3440,3440,0
|
|
20240912,143400,61422300,3440,3445,3445,3440,220
|
|
20240912,143300,60665005,3445,3440,3445,3440,102
|
|
20240912,143200,60313625,3435,3435,3435,3435,3
|
|
20240912,143100,60303320,3435,3435,3435,3435,0
|
|
20240912,143000,60303320,3435,3435,3435,3435,93
|
|
20240912,142900,59983865,3435,3430,3435,3430,113
|
|
20240912,142800,59595775,3435,3430,3435,3430,208
|
|
20240912,142700,58881795,3425,3415,3425,3415,3
|
|
20240912,142600,58871535,3420,3420,3420,3420,0
|
|
20240912,142500,58871535,3420,3420,3420,3420,0
|
|
20240912,142400,58871535,3420,3420,3420,3420,0
|
|
20240912,142300,58871535,3420,3420,3420,3420,0
|
|
20240912,142200,58871535,3420,3420,3420,3420,0
|
|
20240912,142100,58871535,3420,3420,3420,3420,0
|
|
20240912,142000,58871535,3420,3420,3420,3420,0
|
|
20240912,141900,58871535,3420,3420,3420,3420,0
|
|
20240912,141800,58871535,3420,3420,3420,3420,0
|
|
20240912,141700,58871535,3420,3420,3420,3420,0
|
|
20240912,141600,58871535,3420,3415,3420,3410,202
|
|
20240912,141500,58181220,3425,3415,3435,3415,378
|
|
20240912,141400,56887190,3415,3415,3415,3415,0
|
|
20240912,141300,56887190,3415,3415,3415,3415,0
|
|
20240912,141200,56887190,3415,3415,3415,3415,99
|
|
20240912,141100,56549105,3415,3415,3415,3415,1
|
|
20240912,141000,56545690,3410,3400,3410,3400,71
|
|
20240912,140900,56303610,3395,3395,3395,3380,480
|
|
20240912,140800,54677490,3395,3395,3395,3395,0
|
|
20240912,140700,54677490,3395,3395,3395,3395,2
|
|
20240912,140600,54670700,3390,3385,3390,3385,106
|
|
20240912,140500,54311730,3385,3385,3385,3385,0
|
|
20240912,140400,54311730,3385,3385,3385,3385,0
|
|
20240912,140300,54311730,3385,3385,3385,3385,0
|
|
20240912,140200,54311730,3385,3385,3385,3385,0
|
|
20240912,140100,54311730,3385,3385,3385,3385,0
|
|
20240912,140000,54311730,3385,3385,3385,3385,0
|
|
20240912,135900,54311730,3385,3385,3385,3385,0
|
|
20240912,135800,54311730,3385,3385,3385,3385,0
|
|
20240912,135700,54311730,3385,3385,3385,3385,0
|
|
20240912,135600,54311730,3385,3385,3385,3385,1
|
|
20240912,135500,54308345,3380,3380,3380,3380,15
|
|
20240912,135400,54257645,3380,3380,3380,3380,0
|
|
20240912,135300,54257645,3380,3380,3380,3380,0
|
|
20240912,135200,54257645,3380,3380,3380,3380,0
|
|
20240912,135100,54257645,3380,3380,3380,3380,0
|
|
20240912,135000,54257645,3380,3380,3380,3380,0
|
|
20240912,134900,54257645,3380,3380,3380,3380,0
|
|
20240912,134800,54257645,3380,3380,3380,3380,0
|
|
20240912,134700,54257645,3380,3380,3380,3380,0
|
|
20240912,134600,54257645,3380,3380,3380,3380,1
|
|
20240912,134500,54254265,3370,3370,3370,3370,0
|
|
20240912,134400,54254265,3370,3370,3370,3370,0
|
|
20240912,134300,54254265,3370,3370,3370,3370,1
|
|
20240912,134200,54250895,3370,3370,3370,3370,0
|
|
20240912,134100,54250895,3370,3385,3385,3365,928
|
|
20240912,134000,51123415,3385,3385,3385,3385,0
|
|
20240912,133900,51123415,3385,3385,3385,3385,0
|
|
20240912,133800,51123415,3385,3385,3385,3385,0
|
|
20240912,133700,51123415,3385,3385,3385,3385,0
|
|
20240912,133600,51123415,3385,3385,3385,3385,0
|
|
20240912,133500,51123415,3385,3385,3385,3385,0
|
|
20240912,133400,51123415,3385,3385,3385,3385,0
|
|
20240912,133300,51123415,3385,3385,3385,3385,0
|
|
20240912,133200,51123415,3385,3385,3385,3385,0
|
|
20240912,133100,51123415,3385,3385,3385,3385,0
|
|
20240912,133000,51123415,3385,3385,3385,3385,0
|
|
20240912,132900,51123415,3385,3385,3385,3385,0
|
|
20240912,132800,51123415,3385,3385,3385,3385,0
|
|
20240912,132700,51123415,3385,3385,3385,3385,0
|
|
20240912,132600,51123415,3385,3385,3385,3385,0
|
|
20240912,132500,51123415,3385,3385,3385,3385,0
|
|
20240912,132400,51123415,3385,3385,3385,3385,0
|
|
20240912,132300,51123415,3385,3385,3385,3385,0
|
|
20240912,132200,51123415,3385,3385,3385,3385,0
|
|
20240912,132100,51123415,3385,3385,3385,3385,0
|
|
20240912,132000,51123415,3385,3385,3385,3385,0
|
|
20240912,131900,51123415,3385,3385,3385,3385,0
|
|
20240912,131800,51123415,3385,3385,3385,3385,0
|
|
20240912,131700,51123415,3385,3385,3385,3385,0
|
|
20240912,131600,51123415,3385,3385,3385,3385,0
|
|
20240912,131500,51123415,3385,3385,3385,3385,0
|
|
20240912,131400,51123415,3385,3385,3385,3385,0
|
|
20240912,131300,51123415,3385,3385,3385,3385,0
|
|
20240912,131200,51123415,3385,3385,3385,3385,1
|
|
20240912,131100,51120030,3385,3385,3385,3385,0
|
|
20240912,131000,51120030,3385,3385,3385,3385,0
|
|
20240912,130900,51120030,3385,3385,3385,3385,0
|
|
20240912,130800,51120030,3385,3385,3385,3385,0
|
|
20240912,130700,51120030,3385,3385,3385,3385,0
|
|
20240912,130600,51120030,3385,3385,3385,3385,0
|
|
20240912,130500,51120030,3385,3385,3385,3385,1
|
|
20240912,130400,51116645,3380,3380,3380,3380,7
|
|
20240912,130300,51092985,3380,3385,3385,3380,248
|
|
20240912,130200,50254740,3385,3385,3385,3385,4
|
|
20240912,130100,50241200,3380,3395,3395,3380,385
|
|
20240912,130000,48938110,3395,3395,3395,3395,0
|
|
20240912,125900,48938110,3395,3395,3395,3395,0
|
|
20240912,125800,48938110,3395,3395,3395,3395,0
|
|
20240912,125700,48938110,3395,3395,3395,3395,0
|
|
20240912,125600,48938110,3395,3395,3395,3395,0
|
|
20240912,125500,48938110,3395,3395,3395,3395,0
|
|
20240912,125400,48938110,3395,3395,3395,3395,0
|
|
20240912,125300,48938110,3395,3395,3395,3395,0
|
|
20240912,125200,48938110,3395,3395,3395,3395,0
|
|
20240912,125100,48938110,3395,3395,3395,3395,0
|
|
20240912,125000,48938110,3395,3395,3395,3395,0
|
|
20240912,124900,48938110,3395,3395,3395,3395,0
|
|
20240912,124800,48938110,3395,3395,3395,3395,0
|
|
20240912,124700,48938110,3395,3395,3395,3395,0
|
|
20240912,124600,48938110,3395,3395,3395,3395,0
|
|
20240912,124500,48938110,3395,3395,3395,3395,0
|
|
20240912,124400,48938110,3395,3395,3395,3395,0
|
|
20240912,124300,48938110,3395,3395,3395,3395,0
|
|
20240912,124200,48938110,3395,3395,3395,3395,71
|
|
20240912,124100,48697065,3395,3395,3395,3395,12
|
|
20240912,124000,48656325,3395,3395,3395,3395,5
|
|
20240912,123900,48639350,3395,3395,3395,3395,2
|
|
20240912,123800,48632560,3395,3395,3395,3395,0
|
|
20240912,123700,48632560,3395,3395,3395,3395,0
|
|
20240912,123600,48632560,3395,3395,3395,3395,2
|
|
20240912,123500,48625770,3395,3395,3395,3395,2
|
|
20240912,123400,48618980,3395,3395,3395,3395,5
|
|
20240912,123300,48602005,3395,3395,3395,3395,10
|
|
20240912,123200,48568055,3395,3395,3395,3395,6
|
|
20240912,123100,48547685,3395,3390,3395,3390,7
|
|
20240912,123000,48523945,3390,3390,3390,3390,2
|
|
20240912,122900,48517165,3385,3400,3400,3385,480
|
|
20240912,122800,46890390,3400,3400,3400,3400,0
|
|
20240912,122700,46890390,3400,3400,3400,3400,102
|
|
20240912,122600,46543590,3395,3395,3395,3395,0
|
|
20240912,122500,46543590,3395,3395,3395,3395,0
|
|
20240912,122400,46543590,3395,3395,3395,3395,0
|
|
20240912,122300,46543590,3395,3395,3395,3395,0
|
|
20240912,122200,46543590,3395,3395,3395,3395,0
|
|
20240912,122100,46543590,3395,3395,3395,3395,1
|
|
20240912,122000,46540195,3390,3390,3390,3390,0
|
|
20240912,121900,46540195,3390,3390,3390,3390,51
|
|
20240912,121800,46367305,3390,3390,3390,3390,0
|
|
20240912,121700,46367305,3390,3390,3390,3390,0
|
|
20240912,121600,46367305,3390,3390,3390,3390,0
|
|
20240912,121500,46367305,3390,3390,3390,3390,0
|
|
20240912,121400,46367305,3390,3390,3390,3390,0
|
|
20240912,121300,46367305,3390,3390,3390,3390,0
|
|
20240912,121200,46367305,3390,3390,3390,3390,0
|
|
20240912,121100,46367305,3390,3390,3390,3390,0
|
|
20240912,121000,46367305,3390,3390,3390,3390,0
|
|
20240912,120900,46367305,3390,3390,3390,3390,15
|
|
20240912,120800,46316455,3390,3390,3390,3390,0
|
|
20240912,120700,46316455,3390,3390,3390,3390,0
|
|
20240912,120600,46316455,3390,3390,3390,3390,0
|
|
20240912,120500,46316455,3390,3390,3390,3390,0
|
|
20240912,120400,46316455,3390,3390,3390,3390,0
|
|
20240912,120300,46316455,3390,3390,3390,3390,12
|
|
20240912,120200,46275775,3390,3390,3390,3390,0
|
|
20240912,120100,46275775,3390,3390,3390,3390,0
|
|
20240912,120000,46275775,3390,3390,3390,3390,0
|
|
20240912,115900,46275775,3390,3390,3390,3390,1
|
|
20240912,115800,46272385,3390,3390,3390,3390,17
|
|
20240912,115700,46214755,3390,3390,3390,3390,5
|
|
20240912,115600,46197805,3390,3390,3390,3390,0
|
|
20240912,115500,46197805,3390,3390,3390,3390,0
|
|
20240912,115400,46197805,3390,3390,3390,3390,0
|
|
20240912,115300,46197805,3390,3390,3390,3390,0
|
|
20240912,115200,46197805,3390,3390,3390,3390,0
|
|
20240912,115100,46197805,3390,3390,3390,3390,0
|
|
20240912,115000,46197805,3390,3390,3390,3390,0
|
|
20240912,114900,46197805,3390,3390,3390,3390,0
|
|
20240912,114800,46197805,3390,3390,3390,3390,0
|
|
20240912,114700,46197805,3390,3390,3390,3390,0
|
|
20240912,114600,46197805,3390,3390,3390,3390,1
|
|
20240912,114500,46194415,3385,3385,3385,3385,0
|
|
20240912,114400,46194415,3385,3385,3385,3385,0
|
|
20240912,114300,46194415,3385,3385,3385,3385,2
|
|
20240912,114200,46187645,3385,3385,3385,3385,19
|
|
20240912,114100,46123330,3385,3385,3385,3385,0
|
|
20240912,114000,46123330,3385,3385,3385,3385,0
|
|
20240912,113900,46123330,3385,3385,3385,3385,0
|
|
20240912,113800,46123330,3385,3385,3385,3385,0
|
|
20240912,113700,46123330,3385,3385,3385,3385,1
|
|
20240912,113600,46119945,3380,3380,3380,3380,0
|
|
20240912,113500,46119945,3380,3380,3380,3380,0
|
|
20240912,113400,46119945,3380,3380,3380,3380,0
|
|
20240912,113300,46119945,3380,3380,3380,3380,0
|
|
20240912,113200,46119945,3380,3380,3380,3380,0
|
|
20240912,113100,46119945,3380,3380,3380,3380,0
|
|
20240912,113000,46119945,3380,3380,3380,3380,0
|
|
20240912,112900,46119945,3380,3380,3380,3380,0
|
|
20240912,112800,46119945,3380,3380,3380,3380,0
|
|
20240912,112700,46119945,3380,3380,3380,3380,0
|
|
20240912,112600,46119945,3380,3380,3380,3380,0
|
|
20240912,112500,46119945,3380,3380,3380,3380,0
|
|
20240912,112400,46119945,3380,3380,3380,3380,0
|
|
20240912,112300,46119945,3380,3380,3380,3380,0
|
|
20240912,112200,46119945,3380,3380,3380,3380,0
|
|
20240912,112100,46119945,3380,3380,3380,3380,0
|
|
20240912,112000,46119945,3380,3380,3380,3380,0
|
|
20240912,111900,46119945,3380,3380,3380,3380,0
|
|
20240912,111800,46119945,3380,3380,3380,3380,0
|
|
20240912,111700,46119945,3380,3380,3380,3380,0
|
|
20240912,111600,46119945,3380,3380,3380,3380,0
|
|
20240912,111500,46119945,3380,3380,3380,3380,0
|
|
20240912,111400,46119945,3380,3380,3380,3380,0
|
|
20240912,111300,46119945,3380,3380,3380,3380,0
|
|
20240912,111200,46119945,3380,3380,3380,3380,0
|
|
20240912,111100,46119945,3380,3380,3380,3380,2
|
|
20240912,111000,46113185,3375,3375,3375,3375,0
|
|
20240912,110900,46113185,3375,3375,3375,3375,0
|
|
20240912,110800,46113185,3375,3375,3375,3375,0
|
|
20240912,110700,46113185,3375,3375,3375,3375,0
|
|
20240912,110600,46113185,3375,3375,3375,3375,14
|
|
20240912,110500,46065935,3380,3380,3380,3380,0
|
|
20240912,110400,46065935,3380,3380,3380,3380,2
|
|
20240912,110300,46059175,3380,3380,3380,3380,7
|
|
20240912,110200,46035515,3380,3380,3380,3380,2
|
|
20240912,110100,46028755,3380,3380,3380,3380,7
|
|
20240912,110000,46005095,3380,3380,3380,3380,10
|
|
20240912,105900,45971295,3380,3380,3380,3380,1
|
|
20240912,105800,45967915,3380,3380,3380,3380,3
|
|
20240912,105700,45957775,3380,3375,3380,3375,112
|
|
20240912,105600,45579640,3375,3375,3375,3375,19
|
|
20240912,105500,45515515,3370,3395,3395,3370,3433
|
|
20240912,105400,33941880,3395,3395,3395,3395,1
|
|
20240912,105300,33938485,3395,3395,3395,3395,21
|
|
20240912,105200,33867190,3395,3395,3395,3395,108
|
|
20240912,105100,33500530,3385,3375,3385,3375,781
|
|
20240912,105000,30861660,3375,3395,3395,3370,4020
|
|
20240912,104900,17290420,3395,3395,3395,3395,0
|
|
20240912,104800,17290420,3395,3395,3395,3395,0
|
|
20240912,104700,17290420,3395,3395,3395,3395,0
|
|
20240912,104600,17290420,3395,3395,3395,3395,0
|
|
20240912,104500,17290420,3395,3395,3395,3395,0
|
|
20240912,104400,17290420,3395,3395,3395,3395,0
|
|
20240912,104300,17290420,3395,3395,3395,3395,0
|
|
20240912,104200,17290420,3395,3395,3395,3395,0
|
|
20240912,104100,17290420,3395,3395,3395,3395,0
|
|
20240912,104000,17290420,3395,3395,3395,3395,0
|
|
20240912,103900,17290420,3395,3395,3395,3395,0
|
|
20240912,103800,17290420,3395,3395,3395,3395,0
|
|
20240912,103700,17290420,3395,3395,3395,3395,0
|
|
20240912,103600,17290420,3395,3395,3395,3395,0
|
|
20240912,103500,17290420,3395,3395,3395,3395,0
|
|
20240912,103400,17290420,3395,3395,3395,3395,0
|
|
20240912,103300,17290420,3395,3395,3395,3395,0
|
|
20240912,103200,17290420,3395,3395,3395,3395,0
|
|
20240912,103100,17290420,3395,3395,3395,3395,0
|
|
20240912,103000,17290420,3395,3395,3395,3395,0
|
|
20240912,102900,17290420,3395,3395,3395,3395,0
|
|
20240912,102800,17290420,3395,3395,3395,3395,0
|
|
20240912,102700,17290420,3395,3395,3395,3395,0
|
|
20240912,102600,17290420,3395,3395,3395,3395,1
|
|
20240912,102500,17287025,3395,3395,3395,3395,0
|
|
20240912,102400,17287025,3395,3395,3395,3395,0
|
|
20240912,102300,17287025,3395,3395,3395,3395,0
|
|
20240912,102200,17287025,3395,3395,3395,3395,0
|
|
20240912,102100,17287025,3395,3395,3395,3395,0
|
|
20240912,102000,17287025,3395,3400,3400,3395,12
|
|
20240912,101900,17246270,3400,3400,3400,3400,6
|
|
20240912,101800,17225870,3400,3400,3400,3400,11
|
|
20240912,101700,17188470,3400,3400,3400,3400,9
|
|
20240912,101600,17157870,3400,3400,3400,3400,1
|
|
20240912,101500,17154470,3395,3395,3395,3395,0
|
|
20240912,101400,17154470,3395,3395,3395,3395,0
|
|
20240912,101300,17154470,3395,3395,3395,3395,4
|
|
20240912,101200,17140890,3390,3390,3390,3390,0
|
|
20240912,101100,17140890,3390,3390,3390,3390,17
|
|
20240912,101000,17083260,3395,3400,3400,3395,294
|
|
20240912,100900,16083750,3400,3400,3400,3400,24
|
|
20240912,100800,16002150,3395,3400,3400,3395,22
|
|
20240912,100700,15927425,3400,3400,3400,3400,20
|
|
20240912,100600,15859425,3400,3405,3405,3400,70
|
|
20240912,100500,15621310,3405,3405,3405,3405,7
|
|
20240912,100400,15597475,3405,3405,3405,3405,3
|
|
20240912,100300,15587260,3410,3410,3410,3410,3
|
|
20240912,100200,15577030,3415,3415,3415,3415,0
|
|
20240912,100100,15577030,3415,3415,3415,3415,203
|
|
20240912,100000,14883785,3420,3420,3420,3420,3
|
|
20240912,095900,14873525,3425,3425,3425,3425,6
|
|
20240912,095800,14852975,3430,3430,3430,3430,0
|
|
20240912,095700,14852975,3430,3430,3430,3430,0
|
|
20240912,095600,14852975,3430,3435,3435,3430,1203
|
|
20240912,095500,10725065,3450,3450,3450,3450,0
|
|
20240912,095400,10725065,3450,3455,3455,3450,4
|
|
20240912,095300,10711260,3460,3460,3460,3460,0
|
|
20240912,095200,10711260,3460,3460,3460,3460,1
|
|
20240912,095100,10707800,3465,3465,3465,3465,1
|
|
20240912,095000,10704335,3460,3460,3460,3460,0
|
|
20240912,094900,10704335,3460,3460,3460,3460,0
|
|
20240912,094800,10704335,3460,3460,3460,3460,0
|
|
20240912,094700,10704335,3460,3460,3460,3460,0
|
|
20240912,094600,10704335,3460,3460,3460,3460,0
|
|
20240912,094500,10704335,3460,3460,3460,3460,0
|
|
20240912,094400,10704335,3460,3460,3460,3460,0
|
|
20240912,094300,10704335,3460,3470,3470,3460,3
|
|
20240912,094200,10693935,3475,3475,3475,3475,0
|
|
20240912,094100,10693935,3475,3475,3475,3475,0
|
|
20240912,094000,10693935,3475,3460,3475,3455,14
|
|
20240912,093900,10645420,3460,3460,3470,3460,12
|
|
20240912,093800,10603840,3460,3475,3475,3460,398
|
|
20240912,093700,9220855,3470,3470,3470,3470,0
|
|
20240912,093600,9220855,3470,3470,3470,3470,0
|
|
20240912,093500,9220855,3470,3470,3470,3470,0
|
|
20240912,093400,9220855,3470,3470,3470,3470,0
|
|
20240912,093300,9220855,3470,3470,3470,3470,189
|
|
20240912,093200,8565025,3470,3470,3470,3470,13
|
|
20240912,093100,8519915,3470,3470,3470,3470,0
|
|
20240912,093000,8519915,3470,3470,3470,3470,0
|
|
20240912,092900,8519915,3470,3470,3470,3470,0
|
|
20240912,092800,8519915,3470,3460,3470,3460,3
|
|
20240912,092700,8509525,3460,3460,3460,3455,9
|
|
20240912,092600,8478400,3435,3435,3435,3435,0
|
|
20240912,092500,8478400,3435,3435,3435,3435,0
|
|
20240912,092400,8478400,3435,3435,3435,3435,0
|
|
20240912,092300,8478400,3435,3435,3435,3435,0
|
|
20240912,092200,8478400,3435,3435,3435,3435,0
|
|
20240912,092100,8478400,3435,3435,3435,3435,0
|
|
20240912,092000,8478400,3435,3435,3435,3435,0
|
|
20240912,091900,8478400,3435,3435,3435,3435,873
|
|
20240912,091800,5479645,3430,3430,3430,3430,0
|
|
20240912,091700,5479645,3430,3430,3430,3430,0
|
|
20240912,091600,5479645,3430,3430,3430,3430,0
|
|
20240912,091500,5479645,3430,3430,3430,3430,0
|
|
20240912,091400,5479645,3430,3430,3430,3430,0
|
|
20240912,091300,5479645,3430,3430,3430,3430,0
|
|
20240912,091200,5479645,3430,3430,3430,3430,0
|
|
20240912,091100,5479645,3430,3430,3430,3430,0
|
|
20240912,091000,5479645,3430,3430,3430,3430,0
|
|
20240912,090900,5479645,3430,3430,3430,3430,0
|
|
20240912,090800,5479645,3430,3430,3430,3430,0
|
|
20240912,090700,5479645,3430,3430,3430,3430,0
|
|
20240912,090600,5479645,3430,3430,3430,3430,0
|
|
20240912,090500,5479645,3430,3430,3430,3430,0
|
|
20240912,090400,5479645,3430,3435,3505,3425,1397
|
|
20240912,090300,686460,3495,3495,3495,3495,1
|
|
20240912,090200,682965,3525,3525,3525,3525,0
|
|
20240912,090100,682965,3525,3510,3525,3510,180
|
|
20240912,090000,48495,3525,3430,3525,3430,14
|