581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183800,50435035,3385,3385,3385,3385,212
|
|
20240925,183700,50435035,3385,3385,3385,3385,0
|
|
20240925,183600,50435035,3385,3385,3385,3385,0
|
|
20240925,183500,50435035,3385,3385,3385,3385,0
|
|
20240925,183400,50435035,3385,3385,3385,3385,0
|
|
20240925,183300,50435035,3385,3385,3385,3385,0
|
|
20240925,183200,50435035,3385,3385,3385,3385,0
|
|
20240925,183100,50435035,3385,3385,3385,3385,0
|
|
20240925,183000,50435035,3385,3385,3385,3385,0
|
|
20240925,182900,50435035,3385,3385,3385,3385,0
|
|
20240925,182800,50435035,3385,3385,3385,3385,0
|
|
20240925,182700,50435035,3385,3385,3385,3385,0
|
|
20240925,182600,50435035,3385,3385,3385,3385,0
|
|
20240925,182500,50435035,3385,3385,3385,3385,0
|
|
20240925,182400,50435035,3385,3385,3385,3385,0
|
|
20240925,182300,50435035,3385,3385,3385,3385,0
|
|
20240925,182200,50435035,3385,3385,3385,3385,0
|
|
20240925,182100,50435035,3385,3385,3385,3385,0
|
|
20240925,182000,50435035,3385,3385,3385,3385,0
|
|
20240925,181900,50435035,3385,3385,3385,3385,0
|
|
20240925,181800,50435035,3385,3385,3385,3385,0
|
|
20240925,181700,50435035,3385,3385,3385,3385,0
|
|
20240925,181600,50435035,3385,3385,3385,3385,0
|
|
20240925,181500,50435035,3385,3385,3385,3385,0
|
|
20240925,181400,50435035,3385,3385,3385,3385,0
|
|
20240925,181300,50435035,3385,3385,3385,3385,0
|
|
20240925,181200,50435035,3385,3385,3385,3385,0
|
|
20240925,181100,50435035,3385,3385,3385,3385,0
|
|
20240925,181000,50435035,3385,3385,3385,3385,0
|
|
20240925,180900,50435035,3385,3385,3385,3385,0
|
|
20240925,180800,50435035,3385,3385,3385,3385,212
|
|
20240925,180700,50435035,3385,3385,3385,3385,0
|
|
20240925,180600,50435035,3385,3385,3385,3385,0
|
|
20240925,180500,50435035,3385,3385,3385,3385,0
|
|
20240925,180400,50435035,3385,3385,3385,3385,0
|
|
20240925,180300,50435035,3385,3385,3385,3385,0
|
|
20240925,180200,50435035,3385,3385,3385,3385,0
|
|
20240925,180100,50435035,3385,3385,3385,3385,0
|
|
20240925,180000,50435035,3385,3385,3385,3385,0
|
|
20240925,175900,50435035,3385,3385,3385,3385,0
|
|
20240925,175800,50435035,3385,3385,3385,3385,0
|
|
20240925,175700,50435035,3385,3385,3385,3385,0
|
|
20240925,175600,50435035,3385,3385,3385,3385,0
|
|
20240925,175500,50435035,3385,3385,3385,3385,0
|
|
20240925,175400,50435035,3385,3385,3385,3385,0
|
|
20240925,175300,50435035,3385,3385,3385,3385,0
|
|
20240925,175200,50435035,3385,3385,3385,3385,0
|
|
20240925,175100,50435035,3385,3385,3385,3385,0
|
|
20240925,175000,50435035,3385,3385,3385,3385,0
|
|
20240925,174900,50435035,3385,3385,3385,3385,0
|
|
20240925,174800,50435035,3385,3385,3385,3385,0
|
|
20240925,174700,50435035,3385,3385,3385,3385,0
|
|
20240925,174600,50435035,3385,3385,3385,3385,0
|
|
20240925,174500,50435035,3385,3385,3385,3385,0
|
|
20240925,174400,50435035,3385,3385,3385,3385,0
|
|
20240925,174300,50435035,3385,3385,3385,3385,0
|
|
20240925,174200,50435035,3385,3385,3385,3385,0
|
|
20240925,174100,50435035,3385,3385,3385,3385,0
|
|
20240925,174000,50435035,3385,3385,3385,3385,0
|
|
20240925,173900,50435035,3385,3385,3385,3385,0
|
|
20240925,173800,50435035,3385,3385,3385,3385,212
|
|
20240925,173700,50435035,3385,3385,3385,3385,0
|
|
20240925,173600,50435035,3385,3385,3385,3385,0
|
|
20240925,173500,50435035,3385,3385,3385,3385,0
|
|
20240925,173400,50435035,3385,3385,3385,3385,0
|
|
20240925,173300,50435035,3385,3385,3385,3385,0
|
|
20240925,173200,50435035,3385,3385,3385,3385,0
|
|
20240925,173100,50435035,3385,3385,3385,3385,0
|
|
20240925,173000,50435035,3385,3385,3385,3385,0
|
|
20240925,172900,50435035,3385,3385,3385,3385,0
|
|
20240925,172800,50435035,3385,3385,3385,3385,0
|
|
20240925,172700,50435035,3385,3385,3385,3385,0
|
|
20240925,172600,50435035,3385,3385,3385,3385,0
|
|
20240925,172500,50435035,3385,3385,3385,3385,0
|
|
20240925,172400,50435035,3385,3385,3385,3385,0
|
|
20240925,172300,50435035,3385,3385,3385,3385,0
|
|
20240925,172200,50435035,3385,3385,3385,3385,0
|
|
20240925,172100,50435035,3385,3385,3385,3385,0
|
|
20240925,172000,50435035,3385,3385,3385,3385,0
|
|
20240925,171900,50435035,3385,3385,3385,3385,0
|
|
20240925,171800,50435035,3385,3385,3385,3385,0
|
|
20240925,171700,50435035,3385,3385,3385,3385,0
|
|
20240925,171600,50435035,3385,3385,3385,3385,0
|
|
20240925,171500,50435035,3385,3385,3385,3385,0
|
|
20240925,171400,50435035,3385,3385,3385,3385,0
|
|
20240925,171300,50435035,3385,3385,3385,3385,0
|
|
20240925,171200,50435035,3385,3385,3385,3385,0
|
|
20240925,171100,50435035,3385,3385,3385,3385,0
|
|
20240925,171000,50435035,3385,3385,3385,3385,0
|
|
20240925,170900,50435035,3385,3385,3385,3385,0
|
|
20240925,170800,50435035,3385,3385,3385,3385,212
|
|
20240925,170700,50435035,3385,3385,3385,3385,0
|
|
20240925,170600,50435035,3385,3385,3385,3385,0
|
|
20240925,170500,50435035,3385,3385,3385,3385,0
|
|
20240925,170400,50435035,3385,3385,3385,3385,0
|
|
20240925,170300,50435035,3385,3385,3385,3385,0
|
|
20240925,170200,50435035,3385,3385,3385,3385,0
|
|
20240925,170100,50435035,3385,3385,3385,3385,0
|
|
20240925,170000,50435035,3385,3385,3385,3385,0
|
|
20240925,165900,50435035,3385,3385,3385,3385,0
|
|
20240925,165800,50435035,3385,3385,3385,3385,0
|
|
20240925,165700,50435035,3385,3385,3385,3385,0
|
|
20240925,165600,50435035,3385,3385,3385,3385,0
|
|
20240925,165500,50435035,3385,3385,3385,3385,0
|
|
20240925,165400,50435035,3385,3385,3385,3385,0
|
|
20240925,165300,50435035,3385,3385,3385,3385,0
|
|
20240925,165200,50435035,3385,3385,3385,3385,0
|
|
20240925,165100,50435035,3385,3385,3385,3385,0
|
|
20240925,165000,50435035,3385,3385,3385,3385,0
|
|
20240925,164900,50435035,3385,3385,3385,3385,0
|
|
20240925,164800,50435035,3385,3385,3385,3385,0
|
|
20240925,164700,50435035,3385,3385,3385,3385,0
|
|
20240925,164600,50435035,3385,3385,3385,3385,0
|
|
20240925,164500,50435035,3385,3385,3385,3385,0
|
|
20240925,164400,50435035,3385,3385,3385,3385,0
|
|
20240925,164300,50435035,3385,3385,3385,3385,0
|
|
20240925,164200,50435035,3385,3385,3385,3385,0
|
|
20240925,164100,50435035,3385,3385,3385,3385,0
|
|
20240925,164000,50435035,3385,3385,3385,3385,0
|
|
20240925,163900,50435035,3385,3385,3385,3385,0
|
|
20240925,163800,50435035,3385,3385,3385,3385,212
|
|
20240925,163700,50435035,3385,3385,3385,3385,0
|
|
20240925,163600,50435035,3385,3385,3385,3385,0
|
|
20240925,163500,50435035,3385,3385,3385,3385,0
|
|
20240925,163400,50435035,3385,3385,3385,3385,0
|
|
20240925,163300,50435035,3385,3385,3385,3385,0
|
|
20240925,163200,50435035,3385,3385,3385,3385,0
|
|
20240925,163100,50435035,3385,3385,3385,3385,0
|
|
20240925,163000,50435035,3385,3385,3385,3385,0
|
|
20240925,162900,50435035,3385,3385,3385,3385,0
|
|
20240925,162800,50435035,3385,3385,3385,3385,0
|
|
20240925,162700,50435035,3385,3385,3385,3385,0
|
|
20240925,162600,50435035,3385,3385,3385,3385,0
|
|
20240925,162500,50435035,3385,3385,3385,3385,0
|
|
20240925,162400,50435035,3385,3385,3385,3385,0
|
|
20240925,162300,50435035,3385,3385,3385,3385,0
|
|
20240925,162200,50435035,3385,3385,3385,3385,0
|
|
20240925,162100,50435035,3385,3385,3385,3385,0
|
|
20240925,162000,50435035,3385,3385,3385,3385,0
|
|
20240925,161900,50435035,3385,3385,3385,3385,0
|
|
20240925,161800,50435035,3385,3385,3385,3385,0
|
|
20240925,161700,50435035,3385,3385,3385,3385,0
|
|
20240925,161600,50435035,3385,3385,3385,3385,0
|
|
20240925,161500,50435035,3385,3385,3385,3385,0
|
|
20240925,161400,50435035,3385,3385,3385,3385,0
|
|
20240925,161300,50435035,3385,3385,3385,3385,0
|
|
20240925,161200,50435035,3385,3385,3385,3385,0
|
|
20240925,161100,50435035,3385,3385,3385,3385,0
|
|
20240925,161000,50435035,3385,3385,3385,3385,0
|
|
20240925,160900,50435035,3385,3385,3385,3385,0
|
|
20240925,160800,50435035,3385,3385,3385,3385,212
|
|
20240925,160700,50435035,3385,3385,3385,3385,0
|
|
20240925,160600,50435035,3385,3385,3385,3385,0
|
|
20240925,160500,50435035,3385,3385,3385,3385,0
|
|
20240925,160400,50435035,3385,3385,3385,3385,0
|
|
20240925,160300,50435035,3385,3385,3385,3385,0
|
|
20240925,160200,50435035,3385,3385,3385,3385,0
|
|
20240925,160100,50435035,3385,3385,3385,3385,0
|
|
20240925,160000,50435035,3385,3385,3385,3385,0
|
|
20240925,155900,50435035,3385,3385,3385,3385,0
|
|
20240925,155800,50435035,3385,3385,3385,3385,0
|
|
20240925,155700,50435035,3385,3385,3385,3385,0
|
|
20240925,155600,50435035,3385,3385,3385,3385,0
|
|
20240925,155500,50435035,3385,3385,3385,3385,0
|
|
20240925,155400,50435035,3385,3385,3385,3385,0
|
|
20240925,155300,50435035,3385,3385,3385,3385,0
|
|
20240925,155200,50435035,3385,3385,3385,3385,0
|
|
20240925,155100,50435035,3385,3385,3385,3385,0
|
|
20240925,155000,50435035,3385,3385,3385,3385,0
|
|
20240925,154900,50435035,3385,3385,3385,3385,0
|
|
20240925,154800,50435035,3385,3385,3385,3385,0
|
|
20240925,154700,50435035,3385,3385,3385,3385,0
|
|
20240925,154600,50435035,3385,3385,3385,3385,0
|
|
20240925,154500,50435035,3385,3385,3385,3385,0
|
|
20240925,154400,50435035,3385,3385,3385,3385,0
|
|
20240925,154300,50435035,3385,3385,3385,3385,0
|
|
20240925,154200,50435035,3385,3385,3385,3385,0
|
|
20240925,154100,50435035,3385,3385,3385,3385,0
|
|
20240925,154000,50435035,3385,3385,3385,3385,0
|
|
20240925,153900,50435035,3385,3385,3385,3385,0
|
|
20240925,153800,50435035,3385,3385,3385,3385,212
|
|
20240925,153700,50435035,3385,3385,3385,3385,0
|
|
20240925,153600,50435035,3385,3385,3385,3385,0
|
|
20240925,153500,50435035,3385,3385,3385,3385,0
|
|
20240925,153400,50435035,3385,3385,3385,3385,0
|
|
20240925,153300,50435035,3385,3385,3385,3385,0
|
|
20240925,153200,50435035,3385,3385,3385,3385,0
|
|
20240925,153100,50435035,3385,3385,3385,3385,0
|
|
20240925,153000,50435035,3385,3385,3385,3385,212
|
|
20240925,152900,49717415,3430,3430,3430,3430,0
|
|
20240925,152800,49717415,3430,3430,3430,3430,0
|
|
20240925,152700,49717415,3430,3430,3430,3430,0
|
|
20240925,152600,49717415,3430,3430,3430,3430,0
|
|
20240925,152500,49717415,3430,3430,3430,3430,0
|
|
20240925,152400,49717415,3430,3430,3430,3430,0
|
|
20240925,152300,49717415,3430,3430,3430,3430,0
|
|
20240925,152200,49717415,3430,3430,3430,3430,0
|
|
20240925,152100,49717415,3430,3430,3430,3430,0
|
|
20240925,152000,49717415,3430,3430,3430,3430,0
|
|
20240925,151900,49717415,3430,3380,3430,3380,780
|
|
20240925,151800,47066825,3375,3390,3390,3375,103
|
|
20240925,151700,46719155,3390,3375,3390,3375,201
|
|
20240925,151600,46040765,3375,3375,3375,3375,100
|
|
20240925,151500,45703265,3375,3375,3375,3375,100
|
|
20240925,151400,45365765,3365,3365,3365,3365,100
|
|
20240925,151300,45029265,3365,3385,3385,3365,400
|
|
20240925,151200,43679765,3370,3370,3370,3370,0
|
|
20240925,151100,43679765,3370,3370,3370,3370,100
|
|
20240925,151000,43342765,3380,3380,3380,3380,100
|
|
20240925,150900,43004765,3385,3385,3385,3385,0
|
|
20240925,150800,43004765,3385,3385,3385,3385,61
|
|
20240925,150700,42798280,3385,3385,3385,3385,39
|
|
20240925,150600,42666265,3355,3355,3355,3355,0
|
|
20240925,150500,42666265,3355,3355,3355,3355,0
|
|
20240925,150400,42666265,3355,3355,3355,3355,0
|
|
20240925,150300,42666265,3355,3355,3355,3355,0
|
|
20240925,150200,42666265,3355,3355,3355,3355,0
|
|
20240925,150100,42666265,3355,3355,3355,3355,0
|
|
20240925,150000,42666265,3355,3355,3355,3355,0
|
|
20240925,145900,42666265,3355,3355,3355,3355,1
|
|
20240925,145800,42662910,3380,3380,3380,3380,0
|
|
20240925,145700,42662910,3380,3380,3380,3380,0
|
|
20240925,145600,42662910,3380,3380,3380,3380,0
|
|
20240925,145500,42662910,3380,3380,3380,3380,0
|
|
20240925,145400,42662910,3380,3380,3380,3380,0
|
|
20240925,145300,42662910,3380,3380,3380,3380,0
|
|
20240925,145200,42662910,3380,3380,3380,3380,0
|
|
20240925,145100,42662910,3380,3380,3380,3380,0
|
|
20240925,145000,42662910,3380,3380,3380,3380,0
|
|
20240925,144900,42662910,3380,3380,3380,3380,0
|
|
20240925,144800,42662910,3380,3380,3380,3380,0
|
|
20240925,144700,42662910,3380,3380,3380,3380,0
|
|
20240925,144600,42662910,3380,3380,3380,3380,6
|
|
20240925,144500,42642630,3400,3400,3400,3400,0
|
|
20240925,144400,42642630,3400,3400,3400,3400,0
|
|
20240925,144300,42642630,3400,3400,3400,3400,0
|
|
20240925,144200,42642630,3400,3400,3400,3400,0
|
|
20240925,144100,42642630,3400,3400,3400,3400,0
|
|
20240925,144000,42642630,3400,3400,3400,3400,0
|
|
20240925,143900,42642630,3400,3400,3400,3400,0
|
|
20240925,143800,42642630,3400,3400,3400,3400,0
|
|
20240925,143700,42642630,3400,3400,3400,3400,0
|
|
20240925,143600,42642630,3400,3400,3400,3400,0
|
|
20240925,143500,42642630,3400,3400,3400,3400,0
|
|
20240925,143400,42642630,3400,3400,3400,3400,0
|
|
20240925,143300,42642630,3400,3400,3400,3400,0
|
|
20240925,143200,42642630,3400,3400,3400,3400,0
|
|
20240925,143100,42642630,3400,3400,3400,3400,0
|
|
20240925,143000,42642630,3400,3400,3400,3400,0
|
|
20240925,142900,42642630,3400,3400,3400,3400,0
|
|
20240925,142800,42642630,3400,3400,3400,3400,12
|
|
20240925,142700,42601830,3410,3410,3410,3410,0
|
|
20240925,142600,42601830,3410,3410,3410,3410,0
|
|
20240925,142500,42601830,3410,3410,3410,3410,0
|
|
20240925,142400,42601830,3410,3410,3410,3410,0
|
|
20240925,142300,42601830,3410,3410,3410,3410,0
|
|
20240925,142200,42601830,3410,3410,3410,3410,0
|
|
20240925,142100,42601830,3410,3410,3410,3410,0
|
|
20240925,142000,42601830,3410,3410,3410,3410,0
|
|
20240925,141900,42601830,3410,3410,3410,3410,0
|
|
20240925,141800,42601830,3410,3410,3410,3410,0
|
|
20240925,141700,42601830,3410,3410,3410,3410,0
|
|
20240925,141600,42601830,3410,3410,3410,3410,0
|
|
20240925,141500,42601830,3410,3410,3410,3410,0
|
|
20240925,141400,42601830,3410,3410,3410,3410,0
|
|
20240925,141300,42601830,3410,3410,3410,3410,0
|
|
20240925,141200,42601830,3410,3410,3410,3410,0
|
|
20240925,141100,42601830,3410,3410,3410,3410,0
|
|
20240925,141000,42601830,3410,3405,3410,3405,9
|
|
20240925,140900,42571145,3410,3410,3410,3410,0
|
|
20240925,140800,42571145,3410,3410,3410,3410,0
|
|
20240925,140700,42571145,3410,3410,3410,3410,0
|
|
20240925,140600,42571145,3410,3410,3410,3410,0
|
|
20240925,140500,42571145,3410,3410,3410,3410,0
|
|
20240925,140400,42571145,3410,3405,3410,3405,200
|
|
20240925,140300,41889865,3410,3410,3410,3410,0
|
|
20240925,140200,41889865,3410,3410,3410,3410,0
|
|
20240925,140100,41889865,3410,3410,3410,3410,0
|
|
20240925,140000,41889865,3410,3410,3410,3410,0
|
|
20240925,135900,41889865,3410,3410,3410,3410,0
|
|
20240925,135800,41889865,3410,3410,3410,3410,0
|
|
20240925,135700,41889865,3410,3410,3410,3410,0
|
|
20240925,135600,41889865,3410,3410,3410,3410,0
|
|
20240925,135500,41889865,3410,3410,3410,3410,0
|
|
20240925,135400,41889865,3410,3410,3410,3410,0
|
|
20240925,135300,41889865,3410,3410,3410,3410,0
|
|
20240925,135200,41889865,3410,3410,3410,3410,0
|
|
20240925,135100,41889865,3410,3410,3410,3410,0
|
|
20240925,135000,41889865,3410,3410,3410,3410,0
|
|
20240925,134900,41889865,3410,3410,3410,3410,0
|
|
20240925,134800,41889865,3410,3360,3410,3360,556
|
|
20240925,134700,40005585,3345,3345,3345,3345,0
|
|
20240925,134600,40005585,3345,3345,3345,3345,0
|
|
20240925,134500,40005585,3345,3345,3345,3345,0
|
|
20240925,134400,40005585,3345,3345,3345,3345,0
|
|
20240925,134300,40005585,3345,3345,3345,3345,0
|
|
20240925,134200,40005585,3345,3345,3345,3345,0
|
|
20240925,134100,40005585,3345,3345,3345,3345,0
|
|
20240925,134000,40005585,3345,3345,3345,3345,0
|
|
20240925,133900,40005585,3345,3345,3345,3345,1
|
|
20240925,133800,40002240,3340,3340,3340,3340,0
|
|
20240925,133700,40002240,3340,3340,3340,3340,0
|
|
20240925,133600,40002240,3340,3340,3340,3340,0
|
|
20240925,133500,40002240,3340,3340,3340,3340,0
|
|
20240925,133400,40002240,3340,3340,3340,3340,0
|
|
20240925,133300,40002240,3340,3340,3340,3340,0
|
|
20240925,133200,40002240,3340,3340,3340,3340,0
|
|
20240925,133100,40002240,3340,3340,3340,3340,0
|
|
20240925,133000,40002240,3340,3340,3340,3340,0
|
|
20240925,132900,40002240,3340,3340,3340,3340,0
|
|
20240925,132800,40002240,3340,3340,3340,3340,0
|
|
20240925,132700,40002240,3340,3340,3340,3340,0
|
|
20240925,132600,40002240,3340,3340,3340,3340,0
|
|
20240925,132500,40002240,3340,3340,3340,3340,0
|
|
20240925,132400,40002240,3340,3340,3340,3340,0
|
|
20240925,132300,40002240,3340,3340,3340,3340,0
|
|
20240925,132200,40002240,3340,3340,3340,3340,0
|
|
20240925,132100,40002240,3340,3340,3340,3340,0
|
|
20240925,132000,40002240,3340,3340,3340,3340,0
|
|
20240925,131900,40002240,3340,3340,3340,3340,0
|
|
20240925,131800,40002240,3340,3340,3340,3340,0
|
|
20240925,131700,40002240,3340,3340,3340,3340,0
|
|
20240925,131600,40002240,3340,3340,3340,3340,0
|
|
20240925,131500,40002240,3340,3340,3340,3340,0
|
|
20240925,131400,40002240,3340,3340,3340,3340,0
|
|
20240925,131300,40002240,3340,3340,3340,3340,0
|
|
20240925,131200,40002240,3340,3340,3340,3340,0
|
|
20240925,131100,40002240,3340,3340,3340,3340,0
|
|
20240925,131000,40002240,3340,3340,3340,3340,0
|
|
20240925,130900,40002240,3340,3340,3340,3340,0
|
|
20240925,130800,40002240,3340,3340,3340,3340,0
|
|
20240925,130700,40002240,3340,3340,3340,3340,0
|
|
20240925,130600,40002240,3340,3340,3340,3340,0
|
|
20240925,130500,40002240,3340,3340,3340,3340,0
|
|
20240925,130400,40002240,3340,3340,3340,3340,0
|
|
20240925,130300,40002240,3340,3340,3340,3340,0
|
|
20240925,130200,40002240,3340,3340,3340,3340,0
|
|
20240925,130100,40002240,3340,3340,3340,3340,0
|
|
20240925,130000,40002240,3340,3340,3340,3340,0
|
|
20240925,125900,40002240,3340,3340,3340,3340,0
|
|
20240925,125800,40002240,3340,3340,3340,3340,0
|
|
20240925,125700,40002240,3340,3340,3340,3340,0
|
|
20240925,125600,40002240,3340,3340,3340,3340,0
|
|
20240925,125500,40002240,3340,3340,3340,3340,0
|
|
20240925,125400,40002240,3340,3340,3340,3340,0
|
|
20240925,125300,40002240,3340,3340,3340,3340,0
|
|
20240925,125200,40002240,3340,3340,3340,3340,0
|
|
20240925,125100,40002240,3340,3340,3340,3340,0
|
|
20240925,125000,40002240,3340,3340,3340,3340,0
|
|
20240925,124900,40002240,3340,3340,3340,3340,0
|
|
20240925,124800,40002240,3340,3340,3340,3340,0
|
|
20240925,124700,40002240,3340,3340,3340,3340,0
|
|
20240925,124600,40002240,3340,3340,3340,3340,0
|
|
20240925,124500,40002240,3340,3340,3340,3340,0
|
|
20240925,124400,40002240,3340,3340,3340,3340,0
|
|
20240925,124300,40002240,3340,3340,3340,3340,0
|
|
20240925,124200,40002240,3340,3340,3340,3340,0
|
|
20240925,124100,40002240,3340,3340,3340,3340,0
|
|
20240925,124000,40002240,3340,3350,3350,3340,866
|
|
20240925,123900,37109130,3370,3370,3370,3370,6
|
|
20240925,123800,37088910,3380,3380,3380,3380,0
|
|
20240925,123700,37088910,3380,3380,3380,3380,0
|
|
20240925,123600,37088910,3380,3380,3380,3380,0
|
|
20240925,123500,37088910,3380,3380,3380,3380,0
|
|
20240925,123400,37088910,3380,3380,3380,3380,2
|
|
20240925,123300,37082150,3380,3380,3380,3380,0
|
|
20240925,123200,37082150,3380,3380,3380,3380,0
|
|
20240925,123100,37082150,3380,3380,3380,3380,0
|
|
20240925,123000,37082150,3380,3380,3380,3380,0
|
|
20240925,122900,37082150,3380,3380,3380,3380,0
|
|
20240925,122800,37082150,3380,3380,3380,3380,0
|
|
20240925,122700,37082150,3380,3380,3380,3380,0
|
|
20240925,122600,37082150,3380,3380,3380,3380,0
|
|
20240925,122500,37082150,3380,3380,3380,3380,0
|
|
20240925,122400,37082150,3380,3380,3380,3380,0
|
|
20240925,122300,37082150,3380,3380,3380,3380,0
|
|
20240925,122200,37082150,3380,3380,3380,3380,0
|
|
20240925,122100,37082150,3380,3380,3380,3380,0
|
|
20240925,122000,37082150,3380,3380,3380,3380,2
|
|
20240925,121900,37075390,3390,3390,3390,3390,0
|
|
20240925,121800,37075390,3390,3390,3390,3390,0
|
|
20240925,121700,37075390,3390,3390,3390,3390,0
|
|
20240925,121600,37075390,3390,3390,3390,3390,0
|
|
20240925,121500,37075390,3390,3385,3390,3300,5063
|
|
20240925,121400,20286435,3435,3435,3435,3435,0
|
|
20240925,121300,20286435,3435,3435,3435,3435,0
|
|
20240925,121200,20286435,3435,3435,3435,3435,0
|
|
20240925,121100,20286435,3435,3435,3435,3435,0
|
|
20240925,121000,20286435,3435,3435,3435,3435,0
|
|
20240925,120900,20286435,3435,3420,3435,3420,40
|
|
20240925,120800,20149435,3375,3375,3375,3375,0
|
|
20240925,120700,20149435,3375,3375,3375,3375,1
|
|
20240925,120600,20146060,3365,3365,3365,3365,0
|
|
20240925,120500,20146060,3365,3365,3365,3365,0
|
|
20240925,120400,20146060,3365,3365,3365,3365,0
|
|
20240925,120300,20146060,3365,3365,3365,3365,0
|
|
20240925,120200,20146060,3365,3365,3365,3365,0
|
|
20240925,120100,20146060,3365,3365,3365,3365,0
|
|
20240925,120000,20146060,3365,3435,3435,3355,2877
|
|
20240925,115900,10375900,3435,3435,3435,3435,0
|
|
20240925,115800,10375900,3435,3435,3435,3435,0
|
|
20240925,115700,10375900,3435,3435,3435,3435,0
|
|
20240925,115600,10375900,3435,3435,3435,3435,0
|
|
20240925,115500,10375900,3435,3435,3435,3435,0
|
|
20240925,115400,10375900,3435,3435,3435,3435,0
|
|
20240925,115300,10375900,3435,3435,3435,3435,0
|
|
20240925,115200,10375900,3435,3435,3435,3435,0
|
|
20240925,115100,10375900,3435,3435,3435,3435,0
|
|
20240925,115000,10375900,3435,3435,3435,3435,0
|
|
20240925,114900,10375900,3435,3435,3435,3435,0
|
|
20240925,114800,10375900,3435,3435,3435,3435,0
|
|
20240925,114700,10375900,3435,3435,3435,3435,0
|
|
20240925,114600,10375900,3435,3435,3435,3435,0
|
|
20240925,114500,10375900,3435,3435,3435,3435,0
|
|
20240925,114400,10375900,3435,3435,3435,3435,53
|
|
20240925,114300,10193845,3435,3435,3435,3435,0
|
|
20240925,114200,10193845,3435,3435,3435,3435,0
|
|
20240925,114100,10193845,3435,3435,3435,3435,0
|
|
20240925,114000,10193845,3435,3435,3435,3435,0
|
|
20240925,113900,10193845,3435,3435,3435,3435,0
|
|
20240925,113800,10193845,3435,3435,3435,3435,0
|
|
20240925,113700,10193845,3435,3435,3435,3435,0
|
|
20240925,113600,10193845,3435,3435,3435,3435,0
|
|
20240925,113500,10193845,3435,3435,3435,3435,0
|
|
20240925,113400,10193845,3435,3435,3435,3435,0
|
|
20240925,113300,10193845,3435,3435,3435,3435,0
|
|
20240925,113200,10193845,3435,3435,3435,3435,10
|
|
20240925,113100,10159495,3435,3435,3435,3435,0
|
|
20240925,113000,10159495,3435,3435,3435,3435,0
|
|
20240925,112900,10159495,3435,3435,3435,3435,0
|
|
20240925,112800,10159495,3435,3435,3435,3435,0
|
|
20240925,112700,10159495,3435,3435,3435,3435,0
|
|
20240925,112600,10159495,3435,3435,3435,3435,0
|
|
20240925,112500,10159495,3435,3435,3435,3435,0
|
|
20240925,112400,10159495,3435,3435,3435,3435,0
|
|
20240925,112300,10159495,3435,3435,3435,3435,0
|
|
20240925,112200,10159495,3435,3435,3435,3435,0
|
|
20240925,112100,10159495,3435,3435,3435,3435,0
|
|
20240925,112000,10159495,3435,3435,3435,3435,0
|
|
20240925,111900,10159495,3435,3435,3435,3435,2
|
|
20240925,111800,10152625,3425,3425,3425,3425,0
|
|
20240925,111700,10152625,3425,3425,3425,3425,0
|
|
20240925,111600,10152625,3425,3425,3425,3425,0
|
|
20240925,111500,10152625,3425,3425,3425,3425,0
|
|
20240925,111400,10152625,3425,3425,3425,3425,0
|
|
20240925,111300,10152625,3425,3425,3425,3425,23
|
|
20240925,111200,10073850,3425,3425,3425,3425,0
|
|
20240925,111100,10073850,3425,3425,3425,3425,0
|
|
20240925,111000,10073850,3425,3425,3425,3425,0
|
|
20240925,110900,10073850,3425,3425,3425,3425,12
|
|
20240925,110800,10032750,3410,3410,3410,3410,0
|
|
20240925,110700,10032750,3410,3410,3410,3410,0
|
|
20240925,110600,10032750,3410,3410,3410,3410,0
|
|
20240925,110500,10032750,3410,3410,3410,3410,0
|
|
20240925,110400,10032750,3410,3410,3410,3410,0
|
|
20240925,110300,10032750,3410,3410,3410,3410,301
|
|
20240925,110200,9006340,3395,3395,3395,3395,0
|
|
20240925,110100,9006340,3395,3395,3395,3395,0
|
|
20240925,110000,9006340,3395,3395,3395,3395,0
|
|
20240925,105900,9006340,3395,3395,3395,3395,0
|
|
20240925,105800,9006340,3395,3395,3395,3395,0
|
|
20240925,105700,9006340,3395,3395,3395,3395,0
|
|
20240925,105600,9006340,3395,3395,3395,3395,0
|
|
20240925,105500,9006340,3395,3395,3395,3395,0
|
|
20240925,105400,9006340,3395,3395,3395,3395,0
|
|
20240925,105300,9006340,3395,3395,3395,3395,0
|
|
20240925,105200,9006340,3395,3395,3395,3395,0
|
|
20240925,105100,9006340,3395,3395,3395,3395,0
|
|
20240925,105000,9006340,3395,3395,3395,3395,0
|
|
20240925,104900,9006340,3395,3395,3395,3395,0
|
|
20240925,104800,9006340,3395,3395,3395,3395,3
|
|
20240925,104700,8996155,3390,3390,3390,3390,0
|
|
20240925,104600,8996155,3390,3390,3390,3390,0
|
|
20240925,104500,8996155,3390,3390,3390,3390,0
|
|
20240925,104400,8996155,3390,3390,3390,3390,3
|
|
20240925,104300,8985985,3410,3410,3410,3410,0
|
|
20240925,104200,8985985,3410,3410,3410,3410,0
|
|
20240925,104100,8985985,3410,3410,3410,3410,0
|
|
20240925,104000,8985985,3410,3410,3410,3410,0
|
|
20240925,103900,8985985,3410,3410,3410,3410,0
|
|
20240925,103800,8985985,3410,3410,3410,3410,0
|
|
20240925,103700,8985985,3410,3410,3410,3410,0
|
|
20240925,103600,8985985,3410,3410,3410,3410,0
|
|
20240925,103500,8985985,3410,3410,3410,3410,0
|
|
20240925,103400,8985985,3410,3410,3410,3410,0
|
|
20240925,103300,8985985,3410,3410,3410,3410,0
|
|
20240925,103200,8985985,3410,3410,3410,3410,0
|
|
20240925,103100,8985985,3410,3410,3410,3410,0
|
|
20240925,103000,8985985,3410,3410,3410,3410,0
|
|
20240925,102900,8985985,3410,3410,3410,3410,0
|
|
20240925,102800,8985985,3410,3410,3410,3410,1
|
|
20240925,102700,8982575,3390,3390,3415,3390,49
|
|
20240925,102600,8815910,3390,3415,3415,3390,51
|
|
20240925,102500,8642420,3390,3390,3415,3390,47
|
|
20240925,102400,8482550,3390,3415,3415,3390,17
|
|
20240925,102300,8424710,3390,3415,3415,3390,26
|
|
20240925,102200,8336285,3390,3390,3415,3390,37
|
|
20240925,102100,8210415,3415,3415,3415,3390,45
|
|
20240925,102000,8057320,3390,3390,3405,3390,5
|
|
20240925,101900,8040340,3400,3380,3400,3380,36
|
|
20240925,101800,7918640,3385,3385,3385,3385,0
|
|
20240925,101700,7918640,3385,3385,3385,3385,0
|
|
20240925,101600,7918640,3385,3385,3385,3385,0
|
|
20240925,101500,7918640,3385,3385,3385,3385,0
|
|
20240925,101400,7918640,3385,3385,3385,3385,0
|
|
20240925,101300,7918640,3385,3385,3385,3385,0
|
|
20240925,101200,7918640,3385,3385,3385,3385,0
|
|
20240925,101100,7918640,3385,3385,3385,3385,0
|
|
20240925,101000,7918640,3385,3405,3405,3385,2
|
|
20240925,100900,7911850,3385,3385,3385,3385,1
|
|
20240925,100800,7908465,3405,3405,3405,3405,0
|
|
20240925,100700,7908465,3405,3405,3405,3405,0
|
|
20240925,100600,7908465,3405,3390,3405,3380,102
|
|
20240925,100500,7563325,3395,3395,3395,3395,0
|
|
20240925,100400,7563325,3395,3395,3395,3395,0
|
|
20240925,100300,7563325,3395,3395,3395,3395,0
|
|
20240925,100200,7563325,3395,3395,3395,3395,0
|
|
20240925,100100,7563325,3395,3395,3395,3395,0
|
|
20240925,100000,7563325,3395,3395,3395,3395,0
|
|
20240925,095900,7563325,3395,3395,3395,3395,0
|
|
20240925,095800,7563325,3395,3395,3395,3395,0
|
|
20240925,095700,7563325,3395,3420,3420,3395,15
|
|
20240925,095600,7512240,3395,3415,3420,3390,32
|
|
20240925,095500,7403345,3390,3390,3415,3390,826
|
|
20240925,095400,4603080,3390,3390,3390,3390,0
|
|
20240925,095300,4603080,3390,3390,3390,3390,0
|
|
20240925,095200,4603080,3390,3390,3390,3390,20
|
|
20240925,095100,4535280,3385,3385,3385,3385,0
|
|
20240925,095000,4535280,3385,3385,3385,3385,0
|
|
20240925,094900,4535280,3385,3385,3385,3385,0
|
|
20240925,094800,4535280,3385,3385,3385,3385,0
|
|
20240925,094700,4535280,3385,3385,3385,3385,1
|
|
20240925,094600,4531895,3385,3385,3385,3385,0
|
|
20240925,094500,4531895,3385,3385,3385,3385,0
|
|
20240925,094400,4531895,3385,3385,3385,3385,0
|
|
20240925,094300,4531895,3385,3385,3385,3385,0
|
|
20240925,094200,4531895,3385,3385,3385,3385,0
|
|
20240925,094100,4531895,3385,3385,3385,3385,0
|
|
20240925,094000,4531895,3385,3385,3385,3385,0
|
|
20240925,093900,4531895,3385,3385,3385,3385,0
|
|
20240925,093800,4531895,3385,3385,3385,3385,0
|
|
20240925,093700,4531895,3385,3385,3385,3385,0
|
|
20240925,093600,4531895,3385,3385,3385,3385,0
|
|
20240925,093500,4531895,3385,3385,3385,3385,0
|
|
20240925,093400,4531895,3385,3385,3385,3385,11
|
|
20240925,093300,4494660,3385,3385,3385,3385,0
|
|
20240925,093200,4494660,3385,3385,3385,3385,0
|
|
20240925,093100,4494660,3385,3385,3385,3385,0
|
|
20240925,093000,4494660,3385,3385,3385,3385,62
|
|
20240925,092900,4284790,3385,3385,3385,3385,0
|
|
20240925,092800,4284790,3385,3385,3385,3385,2
|
|
20240925,092700,4278020,3385,3385,3385,3385,2
|
|
20240925,092600,4271250,3385,3385,3385,3385,16
|
|
20240925,092500,4217090,3385,3385,3385,3385,0
|
|
20240925,092400,4217090,3385,3385,3385,3385,0
|
|
20240925,092300,4217090,3385,3385,3385,3385,0
|
|
20240925,092200,4217090,3385,3400,3400,3385,1197
|
|
20240925,092100,156790,3400,3400,3400,3400,0
|
|
20240925,092000,156790,3400,3400,3400,3400,0
|
|
20240925,091900,156790,3400,3400,3400,3400,11
|
|
20240925,091800,119390,3415,3405,3415,3405,2
|
|
20240925,091700,112570,3405,3405,3405,3405,22
|
|
20240925,091600,37660,3430,3430,3430,3430,0
|
|
20240925,091500,37660,3430,3430,3430,3430,0
|
|
20240925,091400,37660,3430,3430,3430,3430,0
|
|
20240925,091300,37660,3430,3430,3430,3430,0
|
|
20240925,091200,37660,3430,3430,3430,3430,0
|
|
20240925,091100,37660,3430,3430,3430,3430,0
|
|
20240925,091000,37660,3430,3430,3430,3430,0
|
|
20240925,090900,37660,3430,3430,3430,3430,0
|
|
20240925,090800,37660,3430,3430,3430,3405,9
|
|
20240925,090700,6890,3445,3445,3445,3445,0
|
|
20240925,090600,6890,3445,3445,3445,3445,0
|
|
20240925,090500,6890,3445,3445,3445,3445,0
|
|
20240925,090400,6890,3445,3445,3445,3445,0
|
|
20240925,090300,6890,3445,3445,3445,3445,0
|
|
20240925,090200,6890,3445,3445,3445,3445,2
|
|
20240925,090100,0,3405,3405,3405,3405,0
|
|
20240925,090000,0,3405,3405,3405,3405,0
|