581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183800,38470890,3385,3385,3385,3385,2088
|
|
20240923,183700,38470890,3385,3385,3385,3385,0
|
|
20240923,183600,38470890,3385,3385,3385,3385,0
|
|
20240923,183500,38470890,3385,3385,3385,3385,0
|
|
20240923,183400,38470890,3385,3385,3385,3385,0
|
|
20240923,183300,38470890,3385,3385,3385,3385,0
|
|
20240923,183200,38470890,3385,3385,3385,3385,0
|
|
20240923,183100,38470890,3385,3385,3385,3385,0
|
|
20240923,183000,38470890,3385,3385,3385,3385,0
|
|
20240923,182900,38470890,3385,3385,3385,3385,0
|
|
20240923,182800,38470890,3385,3385,3385,3385,0
|
|
20240923,182700,38470890,3385,3385,3385,3385,0
|
|
20240923,182600,38470890,3385,3385,3385,3385,0
|
|
20240923,182500,38470890,3385,3385,3385,3385,0
|
|
20240923,182400,38470890,3385,3385,3385,3385,0
|
|
20240923,182300,38470890,3385,3385,3385,3385,0
|
|
20240923,182200,38470890,3385,3385,3385,3385,0
|
|
20240923,182100,38470890,3385,3385,3385,3385,0
|
|
20240923,182000,38470890,3385,3385,3385,3385,0
|
|
20240923,181900,38470890,3385,3385,3385,3385,0
|
|
20240923,181800,38470890,3385,3385,3385,3385,0
|
|
20240923,181700,38470890,3385,3385,3385,3385,0
|
|
20240923,181600,38470890,3385,3385,3385,3385,0
|
|
20240923,181500,38470890,3385,3385,3385,3385,0
|
|
20240923,181400,38470890,3385,3385,3385,3385,0
|
|
20240923,181300,38470890,3385,3385,3385,3385,0
|
|
20240923,181200,38470890,3385,3385,3385,3385,0
|
|
20240923,181100,38470890,3385,3385,3385,3385,0
|
|
20240923,181000,38470890,3385,3385,3385,3385,0
|
|
20240923,180900,38470890,3385,3385,3385,3385,0
|
|
20240923,180800,38470890,3385,3385,3385,3385,2088
|
|
20240923,180700,38470890,3385,3385,3385,3385,0
|
|
20240923,180600,38470890,3385,3385,3385,3385,0
|
|
20240923,180500,38470890,3385,3385,3385,3385,0
|
|
20240923,180400,38470890,3385,3385,3385,3385,0
|
|
20240923,180300,38470890,3385,3385,3385,3385,0
|
|
20240923,180200,38470890,3385,3385,3385,3385,0
|
|
20240923,180100,38470890,3385,3385,3385,3385,0
|
|
20240923,180000,38470890,3385,3385,3385,3385,0
|
|
20240923,175900,38470890,3385,3385,3385,3385,0
|
|
20240923,175800,38470890,3385,3385,3385,3385,0
|
|
20240923,175700,38470890,3385,3385,3385,3385,0
|
|
20240923,175600,38470890,3385,3385,3385,3385,0
|
|
20240923,175500,38470890,3385,3385,3385,3385,0
|
|
20240923,175400,38470890,3385,3385,3385,3385,0
|
|
20240923,175300,38470890,3385,3385,3385,3385,0
|
|
20240923,175200,38470890,3385,3385,3385,3385,0
|
|
20240923,175100,38470890,3385,3385,3385,3385,0
|
|
20240923,175000,38470890,3385,3385,3385,3385,0
|
|
20240923,174900,38470890,3385,3385,3385,3385,0
|
|
20240923,174800,38470890,3385,3385,3385,3385,0
|
|
20240923,174700,38470890,3385,3385,3385,3385,0
|
|
20240923,174600,38470890,3385,3385,3385,3385,0
|
|
20240923,174500,38470890,3385,3385,3385,3385,0
|
|
20240923,174400,38470890,3385,3385,3385,3385,0
|
|
20240923,174300,38470890,3385,3385,3385,3385,0
|
|
20240923,174200,38470890,3385,3385,3385,3385,0
|
|
20240923,174100,38470890,3385,3385,3385,3385,0
|
|
20240923,174000,38470890,3385,3385,3385,3385,0
|
|
20240923,173900,38470890,3385,3385,3385,3385,0
|
|
20240923,173800,38470890,3385,3385,3385,3385,2088
|
|
20240923,173700,38470890,3385,3385,3385,3385,0
|
|
20240923,173600,38470890,3385,3385,3385,3385,0
|
|
20240923,173500,38470890,3385,3385,3385,3385,0
|
|
20240923,173400,38470890,3385,3385,3385,3385,0
|
|
20240923,173300,38470890,3385,3385,3385,3385,0
|
|
20240923,173200,38470890,3385,3385,3385,3385,0
|
|
20240923,173100,38470890,3385,3385,3385,3385,0
|
|
20240923,173000,38470890,3385,3385,3385,3385,0
|
|
20240923,172900,38470890,3385,3385,3385,3385,0
|
|
20240923,172800,38470890,3385,3385,3385,3385,0
|
|
20240923,172700,38470890,3385,3385,3385,3385,0
|
|
20240923,172600,38470890,3385,3385,3385,3385,0
|
|
20240923,172500,38470890,3385,3385,3385,3385,0
|
|
20240923,172400,38470890,3385,3385,3385,3385,0
|
|
20240923,172300,38470890,3385,3385,3385,3385,0
|
|
20240923,172200,38470890,3385,3385,3385,3385,0
|
|
20240923,172100,38470890,3385,3385,3385,3385,0
|
|
20240923,172000,38470890,3385,3385,3385,3385,0
|
|
20240923,171900,38470890,3385,3385,3385,3385,0
|
|
20240923,171800,38470890,3385,3385,3385,3385,0
|
|
20240923,171700,38470890,3385,3385,3385,3385,0
|
|
20240923,171600,38470890,3385,3385,3385,3385,0
|
|
20240923,171500,38470890,3385,3385,3385,3385,0
|
|
20240923,171400,38470890,3385,3385,3385,3385,0
|
|
20240923,171300,38470890,3385,3385,3385,3385,0
|
|
20240923,171200,38470890,3385,3385,3385,3385,0
|
|
20240923,171100,38470890,3385,3385,3385,3385,0
|
|
20240923,171000,38470890,3385,3385,3385,3385,0
|
|
20240923,170900,38470890,3385,3385,3385,3385,0
|
|
20240923,170800,38470890,3385,3385,3385,3385,2088
|
|
20240923,170700,38470890,3385,3385,3385,3385,0
|
|
20240923,170600,38470890,3385,3385,3385,3385,0
|
|
20240923,170500,38470890,3385,3385,3385,3385,0
|
|
20240923,170400,38470890,3385,3385,3385,3385,0
|
|
20240923,170300,38470890,3385,3385,3385,3385,0
|
|
20240923,170200,38470890,3385,3385,3385,3385,0
|
|
20240923,170100,38470890,3385,3385,3385,3385,0
|
|
20240923,170000,38470890,3385,3385,3385,3385,0
|
|
20240923,165900,38470890,3385,3385,3385,3385,0
|
|
20240923,165800,38470890,3385,3385,3385,3385,0
|
|
20240923,165700,38470890,3385,3385,3385,3385,0
|
|
20240923,165600,38470890,3385,3385,3385,3385,0
|
|
20240923,165500,38470890,3385,3385,3385,3385,0
|
|
20240923,165400,38470890,3385,3385,3385,3385,0
|
|
20240923,165300,38470890,3385,3385,3385,3385,0
|
|
20240923,165200,38470890,3385,3385,3385,3385,0
|
|
20240923,165100,38470890,3385,3385,3385,3385,0
|
|
20240923,165000,38470890,3385,3385,3385,3385,0
|
|
20240923,164900,38470890,3385,3385,3385,3385,0
|
|
20240923,164800,38470890,3385,3385,3385,3385,0
|
|
20240923,164700,38470890,3385,3385,3385,3385,0
|
|
20240923,164600,38470890,3385,3385,3385,3385,0
|
|
20240923,164500,38470890,3385,3385,3385,3385,0
|
|
20240923,164400,38470890,3385,3385,3385,3385,0
|
|
20240923,164300,38470890,3385,3385,3385,3385,0
|
|
20240923,164200,38470890,3385,3385,3385,3385,0
|
|
20240923,164100,38470890,3385,3385,3385,3385,0
|
|
20240923,164000,38470890,3385,3385,3385,3385,0
|
|
20240923,163900,38470890,3385,3385,3385,3385,0
|
|
20240923,163800,38470890,3385,3385,3385,3385,2088
|
|
20240923,163700,38470890,3385,3385,3385,3385,0
|
|
20240923,163600,38470890,3385,3385,3385,3385,0
|
|
20240923,163500,38470890,3385,3385,3385,3385,0
|
|
20240923,163400,38470890,3385,3385,3385,3385,0
|
|
20240923,163300,38470890,3385,3385,3385,3385,0
|
|
20240923,163200,38470890,3385,3385,3385,3385,0
|
|
20240923,163100,38470890,3385,3385,3385,3385,0
|
|
20240923,163000,38470890,3385,3385,3385,3385,0
|
|
20240923,162900,38470890,3385,3385,3385,3385,0
|
|
20240923,162800,38470890,3385,3385,3385,3385,0
|
|
20240923,162700,38470890,3385,3385,3385,3385,0
|
|
20240923,162600,38470890,3385,3385,3385,3385,0
|
|
20240923,162500,38470890,3385,3385,3385,3385,0
|
|
20240923,162400,38470890,3385,3385,3385,3385,0
|
|
20240923,162300,38470890,3385,3385,3385,3385,0
|
|
20240923,162200,38470890,3385,3385,3385,3385,0
|
|
20240923,162100,38470890,3385,3385,3385,3385,0
|
|
20240923,162000,38470890,3385,3385,3385,3385,0
|
|
20240923,161900,38470890,3385,3385,3385,3385,0
|
|
20240923,161800,38470890,3385,3385,3385,3385,0
|
|
20240923,161700,38470890,3385,3385,3385,3385,0
|
|
20240923,161600,38470890,3385,3385,3385,3385,0
|
|
20240923,161500,38470890,3385,3385,3385,3385,0
|
|
20240923,161400,38470890,3385,3385,3385,3385,0
|
|
20240923,161300,38470890,3385,3385,3385,3385,0
|
|
20240923,161200,38470890,3385,3385,3385,3385,0
|
|
20240923,161100,38470890,3385,3385,3385,3385,0
|
|
20240923,161000,38470890,3385,3385,3385,3385,0
|
|
20240923,160900,38470890,3385,3385,3385,3385,0
|
|
20240923,160800,38470890,3385,3385,3385,3385,2088
|
|
20240923,160700,38470890,3385,3385,3385,3385,0
|
|
20240923,160600,38470890,3385,3385,3385,3385,0
|
|
20240923,160500,38470890,3385,3385,3385,3385,0
|
|
20240923,160400,38470890,3385,3385,3385,3385,0
|
|
20240923,160300,38470890,3385,3385,3385,3385,0
|
|
20240923,160200,38470890,3385,3385,3385,3385,0
|
|
20240923,160100,38470890,3385,3385,3385,3385,0
|
|
20240923,160000,38470890,3385,3385,3385,3385,0
|
|
20240923,155900,38470890,3385,3385,3385,3385,0
|
|
20240923,155800,38470890,3385,3385,3385,3385,0
|
|
20240923,155700,38470890,3385,3385,3385,3385,0
|
|
20240923,155600,38470890,3385,3385,3385,3385,0
|
|
20240923,155500,38470890,3385,3385,3385,3385,0
|
|
20240923,155400,38470890,3385,3385,3385,3385,0
|
|
20240923,155300,38470890,3385,3385,3385,3385,0
|
|
20240923,155200,38470890,3385,3385,3385,3385,0
|
|
20240923,155100,38470890,3385,3385,3385,3385,0
|
|
20240923,155000,38470890,3385,3385,3385,3385,0
|
|
20240923,154900,38470890,3385,3385,3385,3385,0
|
|
20240923,154800,38470890,3385,3385,3385,3385,0
|
|
20240923,154700,38470890,3385,3385,3385,3385,0
|
|
20240923,154600,38470890,3385,3385,3385,3385,0
|
|
20240923,154500,38470890,3385,3385,3385,3385,0
|
|
20240923,154400,38470890,3385,3385,3385,3385,0
|
|
20240923,154300,38470890,3385,3385,3385,3385,0
|
|
20240923,154200,38470890,3385,3385,3385,3385,0
|
|
20240923,154100,38470890,3385,3385,3385,3385,0
|
|
20240923,154000,38470890,3385,3385,3385,3385,0
|
|
20240923,153900,38470890,3385,3385,3385,3385,0
|
|
20240923,153800,38470890,3385,3385,3385,3385,2088
|
|
20240923,153700,38470890,3385,3385,3385,3385,0
|
|
20240923,153600,38470890,3385,3385,3385,3385,0
|
|
20240923,153500,38470890,3385,3385,3385,3385,0
|
|
20240923,153400,38470890,3385,3385,3385,3385,0
|
|
20240923,153300,38470890,3385,3385,3385,3385,0
|
|
20240923,153200,38470890,3385,3385,3385,3385,0
|
|
20240923,153100,38470890,3385,3385,3385,3385,0
|
|
20240923,153000,38470890,3385,3385,3385,3385,2088
|
|
20240923,152900,31403010,3430,3430,3430,3430,0
|
|
20240923,152800,31403010,3430,3430,3430,3430,0
|
|
20240923,152700,31403010,3430,3430,3430,3430,0
|
|
20240923,152600,31403010,3430,3430,3430,3430,0
|
|
20240923,152500,31403010,3430,3430,3430,3430,0
|
|
20240923,152400,31403010,3430,3430,3430,3430,0
|
|
20240923,152300,31403010,3430,3430,3430,3430,0
|
|
20240923,152200,31403010,3430,3430,3430,3430,0
|
|
20240923,152100,31403010,3430,3430,3430,3430,0
|
|
20240923,152000,31403010,3430,3430,3430,3430,0
|
|
20240923,151900,31403010,3430,3410,3430,3405,1677
|
|
20240923,151800,25665180,3410,3405,3410,3405,300
|
|
20240923,151700,24642680,3405,3405,3405,3405,0
|
|
20240923,151600,24642680,3405,3405,3405,3405,100
|
|
20240923,151500,24302180,3395,3395,3395,3395,0
|
|
20240923,151400,24302180,3395,3395,3400,3390,761
|
|
20240923,151300,21718005,3395,3395,3395,3395,0
|
|
20240923,151200,21718005,3395,3395,3395,3395,0
|
|
20240923,151100,21718005,3395,3395,3395,3395,11
|
|
20240923,151000,21680660,3390,3390,3390,3390,0
|
|
20240923,150900,21680660,3390,3390,3390,3390,0
|
|
20240923,150800,21680660,3390,3390,3390,3390,1
|
|
20240923,150700,21677270,3395,3395,3395,3395,0
|
|
20240923,150600,21677270,3395,3395,3395,3395,0
|
|
20240923,150500,21677270,3395,3395,3395,3395,0
|
|
20240923,150400,21677270,3395,3395,3395,3395,0
|
|
20240923,150300,21677270,3395,3395,3395,3395,0
|
|
20240923,150200,21677270,3395,3395,3395,3395,0
|
|
20240923,150100,21677270,3395,3395,3395,3395,0
|
|
20240923,150000,21677270,3395,3395,3395,3395,0
|
|
20240923,145900,21677270,3395,3395,3395,3395,0
|
|
20240923,145800,21677270,3395,3395,3395,3395,0
|
|
20240923,145700,21677270,3395,3395,3395,3395,0
|
|
20240923,145600,21677270,3395,3395,3395,3395,0
|
|
20240923,145500,21677270,3395,3395,3395,3395,0
|
|
20240923,145400,21677270,3395,3395,3395,3395,3
|
|
20240923,145300,21667085,3395,3395,3395,3395,0
|
|
20240923,145200,21667085,3395,3395,3395,3395,0
|
|
20240923,145100,21667085,3395,3395,3395,3395,0
|
|
20240923,145000,21667085,3395,3395,3395,3395,0
|
|
20240923,144900,21667085,3395,3395,3395,3395,0
|
|
20240923,144800,21667085,3395,3395,3395,3395,50
|
|
20240923,144700,21497335,3400,3400,3400,3400,0
|
|
20240923,144600,21497335,3400,3400,3400,3400,0
|
|
20240923,144500,21497335,3400,3400,3400,3400,0
|
|
20240923,144400,21497335,3400,3400,3400,3400,0
|
|
20240923,144300,21497335,3400,3400,3400,3400,0
|
|
20240923,144200,21497335,3400,3400,3400,3400,0
|
|
20240923,144100,21497335,3400,3400,3400,3400,0
|
|
20240923,144000,21497335,3400,3400,3400,3400,0
|
|
20240923,143900,21497335,3400,3400,3400,3400,0
|
|
20240923,143800,21497335,3400,3400,3400,3400,0
|
|
20240923,143700,21497335,3400,3400,3400,3400,0
|
|
20240923,143600,21497335,3400,3400,3400,3400,0
|
|
20240923,143500,21497335,3400,3400,3400,3400,0
|
|
20240923,143400,21497335,3400,3400,3400,3400,0
|
|
20240923,143300,21497335,3400,3400,3400,3400,0
|
|
20240923,143200,21497335,3400,3400,3400,3400,170
|
|
20240923,143100,20919335,3405,3405,3405,3405,79
|
|
20240923,143000,20650340,3405,3405,3405,3405,61
|
|
20240923,142900,20442635,3405,3405,3405,3405,1
|
|
20240923,142800,20439230,3405,3405,3405,3405,0
|
|
20240923,142700,20439230,3405,3400,3405,3400,70
|
|
20240923,142600,20201030,3395,3395,3395,3395,10
|
|
20240923,142500,20167080,3395,3395,3395,3395,54
|
|
20240923,142400,19983750,3395,3395,3395,3395,0
|
|
20240923,142300,19983750,3395,3395,3395,3395,0
|
|
20240923,142200,19983750,3395,3395,3395,3395,0
|
|
20240923,142100,19983750,3395,3395,3395,3395,0
|
|
20240923,142000,19983750,3395,3395,3395,3395,0
|
|
20240923,141900,19983750,3395,3395,3395,3395,0
|
|
20240923,141800,19983750,3395,3395,3395,3395,50
|
|
20240923,141700,19814000,3395,3395,3395,3395,0
|
|
20240923,141600,19814000,3395,3395,3395,3395,0
|
|
20240923,141500,19814000,3395,3395,3395,3395,0
|
|
20240923,141400,19814000,3395,3395,3395,3395,0
|
|
20240923,141300,19814000,3395,3395,3395,3395,0
|
|
20240923,141200,19814000,3395,3395,3395,3395,0
|
|
20240923,141100,19814000,3395,3395,3395,3395,0
|
|
20240923,141000,19814000,3395,3395,3395,3395,0
|
|
20240923,140900,19814000,3395,3395,3395,3395,22
|
|
20240923,140800,19739310,3395,3395,3395,3395,0
|
|
20240923,140700,19739310,3395,3395,3395,3395,78
|
|
20240923,140600,19474500,3395,3395,3395,3395,0
|
|
20240923,140500,19474500,3395,3395,3395,3395,0
|
|
20240923,140400,19474500,3395,3395,3395,3395,0
|
|
20240923,140300,19474500,3395,3395,3395,3395,0
|
|
20240923,140200,19474500,3395,3395,3395,3395,1
|
|
20240923,140100,19471105,3390,3390,3390,3390,0
|
|
20240923,140000,19471105,3390,3390,3390,3390,21
|
|
20240923,135900,19399915,3390,3390,3390,3390,0
|
|
20240923,135800,19399915,3390,3390,3390,3390,0
|
|
20240923,135700,19399915,3390,3390,3390,3390,56
|
|
20240923,135600,19210075,3390,3390,3390,3390,10
|
|
20240923,135500,19176175,3390,3390,3390,3390,12
|
|
20240923,135400,19135495,3395,3395,3395,3395,0
|
|
20240923,135300,19135495,3395,3395,3395,3395,0
|
|
20240923,135200,19135495,3395,3395,3395,3395,0
|
|
20240923,135100,19135495,3395,3395,3395,3395,1
|
|
20240923,135000,19132100,3395,3395,3395,3395,0
|
|
20240923,134900,19132100,3395,3395,3395,3395,0
|
|
20240923,134800,19132100,3395,3395,3395,3395,300
|
|
20240923,134700,18113600,3395,3395,3395,3395,50
|
|
20240923,134600,17943850,3395,3395,3395,3395,0
|
|
20240923,134500,17943850,3395,3395,3395,3395,0
|
|
20240923,134400,17943850,3395,3395,3395,3395,0
|
|
20240923,134300,17943850,3395,3395,3395,3395,0
|
|
20240923,134200,17943850,3395,3395,3395,3395,0
|
|
20240923,134100,17943850,3395,3395,3395,3395,0
|
|
20240923,134000,17943850,3395,3395,3395,3395,0
|
|
20240923,133900,17943850,3395,3395,3395,3395,57
|
|
20240923,133800,17750335,3395,3395,3395,3395,0
|
|
20240923,133700,17750335,3395,3395,3395,3395,0
|
|
20240923,133600,17750335,3395,3395,3395,3395,0
|
|
20240923,133500,17750335,3395,3395,3395,3395,0
|
|
20240923,133400,17750335,3395,3395,3395,3395,0
|
|
20240923,133300,17750335,3395,3395,3395,3395,0
|
|
20240923,133200,17750335,3395,3395,3395,3395,33
|
|
20240923,133100,17638300,3400,3400,3400,3400,0
|
|
20240923,133000,17638300,3400,3400,3400,3400,343
|
|
20240923,132900,16472100,3400,3400,3400,3400,10
|
|
20240923,132800,16438100,3405,3405,3405,3405,0
|
|
20240923,132700,16438100,3405,3405,3405,3405,0
|
|
20240923,132600,16438100,3405,3405,3405,3405,0
|
|
20240923,132500,16438100,3405,3405,3405,3405,0
|
|
20240923,132400,16438100,3405,3405,3405,3405,0
|
|
20240923,132300,16438100,3405,3405,3405,3405,30
|
|
20240923,132200,16335950,3405,3410,3410,3405,710
|
|
20240923,132100,13917895,3410,3410,3410,3410,0
|
|
20240923,132000,13917895,3410,3410,3410,3410,10
|
|
20240923,131900,13883795,3410,3410,3410,3410,0
|
|
20240923,131800,13883795,3410,3410,3410,3410,10
|
|
20240923,131700,13849695,3410,3410,3410,3410,0
|
|
20240923,131600,13849695,3410,3410,3410,3410,49
|
|
20240923,131500,13682605,3410,3410,3410,3410,0
|
|
20240923,131400,13682605,3410,3410,3410,3410,0
|
|
20240923,131300,13682605,3410,3410,3410,3410,0
|
|
20240923,131200,13682605,3410,3410,3410,3410,0
|
|
20240923,131100,13682605,3410,3410,3410,3410,0
|
|
20240923,131000,13682605,3410,3410,3410,3410,3
|
|
20240923,130900,13672375,3410,3410,3410,3410,0
|
|
20240923,130800,13672375,3410,3410,3410,3410,8
|
|
20240923,130700,13645095,3410,3410,3410,3410,0
|
|
20240923,130600,13645095,3410,3410,3410,3410,10
|
|
20240923,130500,13610995,3410,3415,3415,3410,715
|
|
20240923,130400,11171150,3420,3420,3420,3420,0
|
|
20240923,130300,11171150,3420,3420,3420,3420,0
|
|
20240923,130200,11171150,3420,3420,3420,3420,0
|
|
20240923,130100,11171150,3420,3420,3420,3420,0
|
|
20240923,130000,11171150,3420,3420,3420,3420,148
|
|
20240923,125900,10664990,3420,3420,3420,3420,0
|
|
20240923,125800,10664990,3420,3420,3420,3420,10
|
|
20240923,125700,10630790,3420,3420,3420,3420,0
|
|
20240923,125600,10630790,3420,3420,3420,3420,10
|
|
20240923,125500,10596590,3420,3420,3420,3420,5
|
|
20240923,125400,10579490,3425,3425,3425,3425,0
|
|
20240923,125300,10579490,3425,3425,3425,3425,0
|
|
20240923,125200,10579490,3425,3425,3425,3425,0
|
|
20240923,125100,10579490,3425,3425,3425,3425,0
|
|
20240923,125000,10579490,3425,3425,3425,3425,0
|
|
20240923,124900,10579490,3425,3425,3425,3425,0
|
|
20240923,124800,10579490,3425,3425,3425,3425,0
|
|
20240923,124700,10579490,3425,3425,3425,3425,0
|
|
20240923,124600,10579490,3425,3425,3425,3425,0
|
|
20240923,124500,10579490,3425,3425,3425,3425,0
|
|
20240923,124400,10579490,3425,3425,3425,3425,0
|
|
20240923,124300,10579490,3425,3425,3425,3425,0
|
|
20240923,124200,10579490,3425,3425,3425,3425,0
|
|
20240923,124100,10579490,3425,3425,3425,3425,143
|
|
20240923,124000,10089715,3425,3425,3425,3425,0
|
|
20240923,123900,10089715,3425,3425,3425,3425,0
|
|
20240923,123800,10089715,3425,3425,3425,3425,7
|
|
20240923,123700,10065740,3425,3425,3425,3425,0
|
|
20240923,123600,10065740,3425,3425,3425,3425,0
|
|
20240923,123500,10065740,3425,3425,3425,3425,0
|
|
20240923,123400,10065740,3425,3425,3425,3425,0
|
|
20240923,123300,10065740,3425,3425,3425,3425,0
|
|
20240923,123200,10065740,3425,3425,3425,3425,0
|
|
20240923,123100,10065740,3425,3425,3425,3425,0
|
|
20240923,123000,10065740,3425,3425,3425,3425,0
|
|
20240923,122900,10065740,3425,3425,3425,3425,0
|
|
20240923,122800,10065740,3425,3425,3425,3425,1
|
|
20240923,122700,10062315,3430,3430,3430,3430,0
|
|
20240923,122600,10062315,3430,3430,3430,3430,0
|
|
20240923,122500,10062315,3430,3430,3430,3430,2
|
|
20240923,122400,10055455,3425,3425,3425,3425,10
|
|
20240923,122300,10021205,3425,3425,3425,3425,251
|
|
20240923,122200,9161530,3425,3425,3425,3425,0
|
|
20240923,122100,9161530,3425,3425,3425,3425,0
|
|
20240923,122000,9161530,3425,3425,3425,3425,0
|
|
20240923,121900,9161530,3425,3425,3425,3425,0
|
|
20240923,121800,9161530,3425,3425,3425,3425,0
|
|
20240923,121700,9161530,3425,3425,3425,3425,5
|
|
20240923,121600,9144405,3425,3425,3425,3425,0
|
|
20240923,121500,9144405,3425,3425,3425,3425,0
|
|
20240923,121400,9144405,3425,3425,3425,3425,0
|
|
20240923,121300,9144405,3425,3425,3425,3425,200
|
|
20240923,121200,8459405,3425,3425,3425,3425,0
|
|
20240923,121100,8459405,3425,3425,3425,3425,0
|
|
20240923,121000,8459405,3425,3425,3425,3425,0
|
|
20240923,120900,8459405,3425,3425,3425,3425,0
|
|
20240923,120800,8459405,3425,3425,3425,3425,0
|
|
20240923,120700,8459405,3425,3425,3425,3425,0
|
|
20240923,120600,8459405,3425,3425,3425,3425,0
|
|
20240923,120500,8459405,3425,3425,3425,3425,0
|
|
20240923,120400,8459405,3425,3425,3425,3425,0
|
|
20240923,120300,8459405,3425,3425,3425,3425,0
|
|
20240923,120200,8459405,3425,3425,3425,3425,0
|
|
20240923,120100,8459405,3425,3425,3425,3425,0
|
|
20240923,120000,8459405,3425,3425,3425,3425,100
|
|
20240923,115900,8116905,3425,3425,3425,3425,1
|
|
20240923,115800,8113480,3425,3425,3425,3425,0
|
|
20240923,115700,8113480,3425,3425,3425,3425,0
|
|
20240923,115600,8113480,3425,3425,3425,3425,0
|
|
20240923,115500,8113480,3425,3425,3425,3425,0
|
|
20240923,115400,8113480,3425,3425,3425,3425,0
|
|
20240923,115300,8113480,3425,3425,3425,3425,0
|
|
20240923,115200,8113480,3425,3425,3425,3425,0
|
|
20240923,115100,8113480,3425,3425,3425,3425,0
|
|
20240923,115000,8113480,3425,3425,3425,3425,0
|
|
20240923,114900,8113480,3425,3425,3425,3425,0
|
|
20240923,114800,8113480,3425,3425,3425,3425,0
|
|
20240923,114700,8113480,3425,3425,3425,3425,0
|
|
20240923,114600,8113480,3425,3425,3425,3425,0
|
|
20240923,114500,8113480,3425,3425,3425,3425,0
|
|
20240923,114400,8113480,3425,3425,3425,3425,0
|
|
20240923,114300,8113480,3425,3425,3425,3425,0
|
|
20240923,114200,8113480,3425,3425,3425,3425,0
|
|
20240923,114100,8113480,3425,3425,3425,3425,0
|
|
20240923,114000,8113480,3425,3425,3425,3425,0
|
|
20240923,113900,8113480,3425,3425,3425,3425,0
|
|
20240923,113800,8113480,3425,3425,3425,3425,0
|
|
20240923,113700,8113480,3425,3425,3425,3425,0
|
|
20240923,113600,8113480,3425,3425,3425,3425,0
|
|
20240923,113500,8113480,3425,3425,3425,3425,0
|
|
20240923,113400,8113480,3425,3425,3425,3425,0
|
|
20240923,113300,8113480,3425,3425,3425,3425,0
|
|
20240923,113200,8113480,3425,3425,3425,3425,0
|
|
20240923,113100,8113480,3425,3425,3425,3425,0
|
|
20240923,113000,8113480,3425,3425,3425,3425,0
|
|
20240923,112900,8113480,3425,3425,3425,3425,0
|
|
20240923,112800,8113480,3425,3425,3425,3425,0
|
|
20240923,112700,8113480,3425,3425,3425,3425,0
|
|
20240923,112600,8113480,3425,3425,3425,3425,0
|
|
20240923,112500,8113480,3425,3425,3425,3425,0
|
|
20240923,112400,8113480,3425,3425,3425,3425,0
|
|
20240923,112300,8113480,3425,3425,3425,3425,12
|
|
20240923,112200,8072380,3425,3425,3425,3425,0
|
|
20240923,112100,8072380,3425,3425,3425,3425,0
|
|
20240923,112000,8072380,3425,3425,3425,3425,0
|
|
20240923,111900,8072380,3425,3425,3425,3425,0
|
|
20240923,111800,8072380,3425,3425,3425,3425,0
|
|
20240923,111700,8072380,3425,3425,3425,3425,0
|
|
20240923,111600,8072380,3425,3425,3425,3425,0
|
|
20240923,111500,8072380,3425,3425,3425,3425,0
|
|
20240923,111400,8072380,3425,3425,3425,3425,0
|
|
20240923,111300,8072380,3425,3425,3425,3425,0
|
|
20240923,111200,8072380,3425,3425,3425,3425,0
|
|
20240923,111100,8072380,3425,3425,3425,3425,0
|
|
20240923,111000,8072380,3425,3425,3425,3425,0
|
|
20240923,110900,8072380,3425,3425,3425,3425,0
|
|
20240923,110800,8072380,3425,3425,3425,3425,0
|
|
20240923,110700,8072380,3425,3425,3425,3425,0
|
|
20240923,110600,8072380,3425,3425,3425,3425,0
|
|
20240923,110500,8072380,3425,3425,3425,3425,0
|
|
20240923,110400,8072380,3425,3425,3425,3425,0
|
|
20240923,110300,8072380,3425,3425,3425,3425,0
|
|
20240923,110200,8072380,3425,3425,3425,3425,0
|
|
20240923,110100,8072380,3425,3425,3425,3425,0
|
|
20240923,110000,8072380,3425,3425,3425,3425,0
|
|
20240923,105900,8072380,3425,3425,3425,3425,0
|
|
20240923,105800,8072380,3425,3425,3425,3425,0
|
|
20240923,105700,8072380,3425,3425,3425,3425,0
|
|
20240923,105600,8072380,3425,3425,3425,3425,1
|
|
20240923,105500,8068955,3425,3425,3425,3425,1
|
|
20240923,105400,8065530,3425,3425,3425,3425,0
|
|
20240923,105300,8065530,3425,3425,3425,3425,0
|
|
20240923,105200,8065530,3425,3425,3425,3425,0
|
|
20240923,105100,8065530,3425,3425,3425,3425,0
|
|
20240923,105000,8065530,3425,3425,3425,3425,0
|
|
20240923,104900,8065530,3425,3425,3425,3425,29
|
|
20240923,104800,7966205,3425,3425,3425,3425,0
|
|
20240923,104700,7966205,3425,3425,3425,3425,1
|
|
20240923,104600,7962780,3425,3425,3425,3425,2
|
|
20240923,104500,7955930,3425,3425,3425,3425,0
|
|
20240923,104400,7955930,3425,3425,3425,3425,0
|
|
20240923,104300,7955930,3425,3425,3425,3425,0
|
|
20240923,104200,7955930,3425,3425,3425,3425,34
|
|
20240923,104100,7839480,3425,3425,3425,3425,0
|
|
20240923,104000,7839480,3425,3425,3425,3425,0
|
|
20240923,103900,7839480,3425,3425,3425,3425,10
|
|
20240923,103800,7805230,3425,3425,3425,3425,10
|
|
20240923,103700,7770980,3425,3425,3425,3425,46
|
|
20240923,103600,7613430,3425,3425,3425,3425,0
|
|
20240923,103500,7613430,3425,3425,3425,3425,0
|
|
20240923,103400,7613430,3425,3425,3425,3425,0
|
|
20240923,103300,7613430,3425,3425,3425,3425,0
|
|
20240923,103200,7613430,3425,3425,3425,3425,12
|
|
20240923,103100,7572330,3425,3425,3425,3425,0
|
|
20240923,103000,7572330,3425,3425,3425,3425,0
|
|
20240923,102900,7572330,3425,3425,3425,3425,0
|
|
20240923,102800,7572330,3425,3425,3425,3425,9
|
|
20240923,102700,7541505,3425,3425,3425,3425,0
|
|
20240923,102600,7541505,3425,3425,3425,3425,21
|
|
20240923,102500,7469580,3425,3425,3425,3425,0
|
|
20240923,102400,7469580,3425,3425,3425,3425,0
|
|
20240923,102300,7469580,3425,3425,3425,3425,0
|
|
20240923,102200,7469580,3425,3425,3425,3425,9
|
|
20240923,102100,7438755,3425,3425,3425,3425,10
|
|
20240923,102000,7404505,3425,3425,3425,3425,0
|
|
20240923,101900,7404505,3425,3425,3425,3425,10
|
|
20240923,101800,7370255,3425,3425,3425,3425,10
|
|
20240923,101700,7336005,3425,3425,3425,3425,0
|
|
20240923,101600,7336005,3425,3425,3425,3425,0
|
|
20240923,101500,7336005,3425,3425,3425,3425,22
|
|
20240923,101400,7260655,3425,3425,3425,3425,0
|
|
20240923,101300,7260655,3425,3425,3425,3425,0
|
|
20240923,101200,7260655,3425,3425,3425,3425,25
|
|
20240923,101100,7175030,3425,3425,3425,3425,10
|
|
20240923,101000,7140780,3425,3425,3425,3425,0
|
|
20240923,100900,7140780,3425,3425,3425,3425,10
|
|
20240923,100800,7106530,3425,3425,3425,3425,10
|
|
20240923,100700,7072280,3425,3425,3425,3425,0
|
|
20240923,100600,7072280,3425,3425,3425,3425,60
|
|
20240923,100500,6866780,3425,3425,3425,3425,0
|
|
20240923,100400,6866780,3425,3425,3425,3425,0
|
|
20240923,100300,6866780,3425,3425,3425,3425,0
|
|
20240923,100200,6866780,3425,3425,3425,3425,0
|
|
20240923,100100,6866780,3425,3425,3425,3425,0
|
|
20240923,100000,6866780,3425,3425,3425,3425,0
|
|
20240923,095900,6866780,3425,3425,3425,3425,0
|
|
20240923,095800,6866780,3425,3425,3425,3425,0
|
|
20240923,095700,6866780,3425,3425,3425,3425,0
|
|
20240923,095600,6866780,3425,3425,3425,3425,100
|
|
20240923,095500,6524280,3430,3430,3430,3430,0
|
|
20240923,095400,6524280,3430,3430,3430,3430,0
|
|
20240923,095300,6524280,3430,3430,3430,3430,823
|
|
20240923,095200,3701390,3435,3435,3435,3435,300
|
|
20240923,095100,2670890,3440,3440,3440,3440,0
|
|
20240923,095000,2670890,3440,3440,3440,3440,0
|
|
20240923,094900,2670890,3440,3440,3440,3440,0
|
|
20240923,094800,2670890,3440,3440,3440,3440,1
|
|
20240923,094700,2667450,3440,3440,3440,3440,173
|
|
20240923,094600,2072330,3445,3445,3445,3445,0
|
|
20240923,094500,2072330,3445,3445,3445,3445,50
|
|
20240923,094400,1900080,3445,3445,3445,3445,47
|
|
20240923,094300,1738165,3445,3445,3450,3445,94
|
|
20240923,094200,1414150,3440,3440,3440,3440,10
|
|
20240923,094100,1379750,3440,3440,3440,3440,0
|
|
20240923,094000,1379750,3440,3440,3440,3440,10
|
|
20240923,093900,1345350,3440,3445,3445,3440,32
|
|
20240923,093800,1235220,3445,3445,3445,3445,0
|
|
20240923,093700,1235220,3445,3445,3445,3445,28
|
|
20240923,093600,1138760,3445,3445,3450,3445,15
|
|
20240923,093500,1087035,3450,3450,3450,3450,1
|
|
20240923,093400,1083585,3450,3445,3450,3440,131
|
|
20240923,093300,632695,3450,3450,3450,3450,0
|
|
20240923,093200,632695,3450,3450,3450,3450,2
|
|
20240923,093100,625795,3450,3450,3450,3450,3
|
|
20240923,093000,615445,3445,3445,3445,3445,87
|
|
20240923,092900,315730,3450,3450,3450,3450,1
|
|
20240923,092800,312280,3455,3455,3455,3455,34
|
|
20240923,092700,194810,3455,3455,3455,3455,25
|
|
20240923,092600,108435,3480,3480,3480,3480,0
|
|
20240923,092500,108435,3480,3480,3480,3480,0
|
|
20240923,092400,108435,3480,3480,3480,3480,0
|
|
20240923,092300,108435,3480,3480,3480,3480,0
|
|
20240923,092200,108435,3480,3480,3480,3480,0
|
|
20240923,092100,108435,3480,3480,3480,3480,0
|
|
20240923,092000,108435,3480,3480,3480,3480,0
|
|
20240923,091900,108435,3480,3480,3480,3480,0
|
|
20240923,091800,108435,3480,3480,3480,3480,0
|
|
20240923,091700,108435,3480,3480,3480,3480,0
|
|
20240923,091600,108435,3480,3480,3480,3480,0
|
|
20240923,091500,108435,3480,3480,3480,3480,0
|
|
20240923,091400,108435,3480,3480,3480,3480,0
|
|
20240923,091300,108435,3480,3480,3480,3480,0
|
|
20240923,091200,108435,3480,3480,3480,3480,0
|
|
20240923,091100,108435,3480,3480,3480,3480,0
|
|
20240923,091000,108435,3480,3480,3480,3480,0
|
|
20240923,090900,108435,3480,3480,3480,3480,0
|
|
20240923,090800,108435,3480,3480,3480,3480,0
|
|
20240923,090700,108435,3480,3480,3480,3480,1
|
|
20240923,090600,104955,3490,3490,3490,3490,0
|
|
20240923,090500,104955,3490,3490,3490,3490,0
|
|
20240923,090400,104955,3490,3490,3490,3490,0
|
|
20240923,090300,104955,3490,3490,3490,3490,0
|
|
20240923,090200,104955,3490,3490,3490,3490,0
|
|
20240923,090100,104955,3490,3495,3495,3490,6
|
|
20240923,090000,84000,3500,3500,3500,3500,24
|