581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183800,17423140,3380,3380,3380,3380,100
|
|
20240926,183700,17423140,3380,3380,3380,3380,0
|
|
20240926,183600,17423140,3380,3380,3380,3380,0
|
|
20240926,183500,17423140,3380,3380,3380,3380,0
|
|
20240926,183400,17423140,3380,3380,3380,3380,0
|
|
20240926,183300,17423140,3380,3380,3380,3380,0
|
|
20240926,183200,17423140,3380,3380,3380,3380,0
|
|
20240926,183100,17423140,3380,3380,3380,3380,0
|
|
20240926,183000,17423140,3380,3380,3380,3380,0
|
|
20240926,182900,17423140,3380,3380,3380,3380,0
|
|
20240926,182800,17423140,3380,3380,3380,3380,0
|
|
20240926,182700,17423140,3380,3380,3380,3380,0
|
|
20240926,182600,17423140,3380,3380,3380,3380,0
|
|
20240926,182500,17423140,3380,3380,3380,3380,0
|
|
20240926,182400,17423140,3380,3380,3380,3380,0
|
|
20240926,182300,17423140,3380,3380,3380,3380,0
|
|
20240926,182200,17423140,3380,3380,3380,3380,0
|
|
20240926,182100,17423140,3380,3380,3380,3380,0
|
|
20240926,182000,17423140,3380,3380,3380,3380,0
|
|
20240926,181900,17423140,3380,3380,3380,3380,0
|
|
20240926,181800,17423140,3380,3380,3380,3380,0
|
|
20240926,181700,17423140,3380,3380,3380,3380,0
|
|
20240926,181600,17423140,3380,3380,3380,3380,0
|
|
20240926,181500,17423140,3380,3380,3380,3380,0
|
|
20240926,181400,17423140,3380,3380,3380,3380,0
|
|
20240926,181300,17423140,3380,3380,3380,3380,0
|
|
20240926,181200,17423140,3380,3380,3380,3380,0
|
|
20240926,181100,17423140,3380,3380,3380,3380,0
|
|
20240926,181000,17423140,3380,3380,3380,3380,0
|
|
20240926,180900,17423140,3380,3380,3380,3380,0
|
|
20240926,180800,17423140,3380,3380,3380,3380,100
|
|
20240926,180700,17423140,3380,3380,3380,3380,0
|
|
20240926,180600,17423140,3380,3380,3380,3380,0
|
|
20240926,180500,17423140,3380,3380,3380,3380,0
|
|
20240926,180400,17423140,3380,3380,3380,3380,0
|
|
20240926,180300,17423140,3380,3380,3380,3380,0
|
|
20240926,180200,17423140,3380,3380,3380,3380,0
|
|
20240926,180100,17423140,3380,3380,3380,3380,0
|
|
20240926,180000,17423140,3380,3380,3380,3380,0
|
|
20240926,175900,17423140,3380,3380,3380,3380,0
|
|
20240926,175800,17423140,3380,3380,3380,3380,0
|
|
20240926,175700,17423140,3380,3380,3380,3380,0
|
|
20240926,175600,17423140,3380,3380,3380,3380,0
|
|
20240926,175500,17423140,3380,3380,3380,3380,0
|
|
20240926,175400,17423140,3380,3380,3380,3380,0
|
|
20240926,175300,17423140,3380,3380,3380,3380,0
|
|
20240926,175200,17423140,3380,3380,3380,3380,0
|
|
20240926,175100,17423140,3380,3380,3380,3380,0
|
|
20240926,175000,17423140,3380,3380,3380,3380,0
|
|
20240926,174900,17423140,3380,3380,3380,3380,0
|
|
20240926,174800,17423140,3380,3380,3380,3380,0
|
|
20240926,174700,17423140,3380,3380,3380,3380,0
|
|
20240926,174600,17423140,3380,3380,3380,3380,0
|
|
20240926,174500,17423140,3380,3380,3380,3380,0
|
|
20240926,174400,17423140,3380,3380,3380,3380,0
|
|
20240926,174300,17423140,3380,3380,3380,3380,0
|
|
20240926,174200,17423140,3380,3380,3380,3380,0
|
|
20240926,174100,17423140,3380,3380,3380,3380,0
|
|
20240926,174000,17423140,3380,3380,3380,3380,0
|
|
20240926,173900,17423140,3380,3380,3380,3380,0
|
|
20240926,173800,17423140,3380,3380,3380,3380,100
|
|
20240926,173700,17423140,3380,3380,3380,3380,0
|
|
20240926,173600,17423140,3380,3380,3380,3380,0
|
|
20240926,173500,17423140,3380,3380,3380,3380,0
|
|
20240926,173400,17423140,3380,3380,3380,3380,0
|
|
20240926,173300,17423140,3380,3380,3380,3380,0
|
|
20240926,173200,17423140,3380,3380,3380,3380,0
|
|
20240926,173100,17423140,3380,3380,3380,3380,0
|
|
20240926,173000,17423140,3380,3380,3380,3380,0
|
|
20240926,172900,17423140,3380,3380,3380,3380,0
|
|
20240926,172800,17423140,3380,3380,3380,3380,0
|
|
20240926,172700,17423140,3380,3380,3380,3380,0
|
|
20240926,172600,17423140,3380,3380,3380,3380,0
|
|
20240926,172500,17423140,3380,3380,3380,3380,0
|
|
20240926,172400,17423140,3380,3380,3380,3380,0
|
|
20240926,172300,17423140,3380,3380,3380,3380,0
|
|
20240926,172200,17423140,3380,3380,3380,3380,0
|
|
20240926,172100,17423140,3380,3380,3380,3380,0
|
|
20240926,172000,17423140,3380,3380,3380,3380,0
|
|
20240926,171900,17423140,3380,3380,3380,3380,0
|
|
20240926,171800,17423140,3380,3380,3380,3380,0
|
|
20240926,171700,17423140,3380,3380,3380,3380,0
|
|
20240926,171600,17423140,3380,3380,3380,3380,0
|
|
20240926,171500,17423140,3380,3380,3380,3380,0
|
|
20240926,171400,17423140,3380,3380,3380,3380,0
|
|
20240926,171300,17423140,3380,3380,3380,3380,0
|
|
20240926,171200,17423140,3380,3380,3380,3380,0
|
|
20240926,171100,17423140,3380,3380,3380,3380,0
|
|
20240926,171000,17423140,3380,3380,3380,3380,0
|
|
20240926,170900,17423140,3380,3380,3380,3380,0
|
|
20240926,170800,17423140,3380,3380,3380,3380,100
|
|
20240926,170700,17423140,3380,3380,3380,3380,0
|
|
20240926,170600,17423140,3380,3380,3380,3380,0
|
|
20240926,170500,17423140,3380,3380,3380,3380,0
|
|
20240926,170400,17423140,3380,3380,3380,3380,0
|
|
20240926,170300,17423140,3380,3380,3380,3380,0
|
|
20240926,170200,17423140,3380,3380,3380,3380,0
|
|
20240926,170100,17423140,3380,3380,3380,3380,0
|
|
20240926,170000,17423140,3380,3380,3380,3380,0
|
|
20240926,165900,17423140,3380,3380,3380,3380,0
|
|
20240926,165800,17423140,3380,3380,3380,3380,0
|
|
20240926,165700,17423140,3380,3380,3380,3380,0
|
|
20240926,165600,17423140,3380,3380,3380,3380,0
|
|
20240926,165500,17423140,3380,3380,3380,3380,0
|
|
20240926,165400,17423140,3380,3380,3380,3380,0
|
|
20240926,165300,17423140,3380,3380,3380,3380,0
|
|
20240926,165200,17423140,3380,3380,3380,3380,0
|
|
20240926,165100,17423140,3380,3380,3380,3380,0
|
|
20240926,165000,17423140,3380,3380,3380,3380,0
|
|
20240926,164900,17423140,3380,3380,3380,3380,0
|
|
20240926,164800,17423140,3380,3380,3380,3380,0
|
|
20240926,164700,17423140,3380,3380,3380,3380,0
|
|
20240926,164600,17423140,3380,3380,3380,3380,0
|
|
20240926,164500,17423140,3380,3380,3380,3380,0
|
|
20240926,164400,17423140,3380,3380,3380,3380,0
|
|
20240926,164300,17423140,3380,3380,3380,3380,0
|
|
20240926,164200,17423140,3380,3380,3380,3380,0
|
|
20240926,164100,17423140,3380,3380,3380,3380,0
|
|
20240926,164000,17423140,3380,3380,3380,3380,0
|
|
20240926,163900,17423140,3380,3380,3380,3380,0
|
|
20240926,163800,17423140,3380,3380,3380,3380,100
|
|
20240926,163700,17423140,3380,3380,3380,3380,0
|
|
20240926,163600,17423140,3380,3380,3380,3380,0
|
|
20240926,163500,17423140,3380,3380,3380,3380,0
|
|
20240926,163400,17423140,3380,3380,3380,3380,0
|
|
20240926,163300,17423140,3380,3380,3380,3380,0
|
|
20240926,163200,17423140,3380,3380,3380,3380,0
|
|
20240926,163100,17423140,3380,3380,3380,3380,0
|
|
20240926,163000,17423140,3380,3380,3380,3380,0
|
|
20240926,162900,17423140,3380,3380,3380,3380,0
|
|
20240926,162800,17423140,3380,3380,3380,3380,0
|
|
20240926,162700,17423140,3380,3380,3380,3380,0
|
|
20240926,162600,17423140,3380,3380,3380,3380,0
|
|
20240926,162500,17423140,3380,3380,3380,3380,0
|
|
20240926,162400,17423140,3380,3380,3380,3380,0
|
|
20240926,162300,17423140,3380,3380,3380,3380,0
|
|
20240926,162200,17423140,3380,3380,3380,3380,0
|
|
20240926,162100,17423140,3380,3380,3380,3380,0
|
|
20240926,162000,17423140,3380,3380,3380,3380,0
|
|
20240926,161900,17423140,3380,3380,3380,3380,0
|
|
20240926,161800,17423140,3380,3380,3380,3380,0
|
|
20240926,161700,17423140,3380,3380,3380,3380,0
|
|
20240926,161600,17423140,3380,3380,3380,3380,0
|
|
20240926,161500,17423140,3380,3380,3380,3380,0
|
|
20240926,161400,17423140,3380,3380,3380,3380,0
|
|
20240926,161300,17423140,3380,3380,3380,3380,0
|
|
20240926,161200,17423140,3380,3380,3380,3380,0
|
|
20240926,161100,17423140,3380,3380,3380,3380,0
|
|
20240926,161000,17423140,3380,3380,3380,3380,0
|
|
20240926,160900,17423140,3380,3380,3380,3380,0
|
|
20240926,160800,17423140,3380,3380,3380,3380,100
|
|
20240926,160700,17423140,3380,3380,3380,3380,0
|
|
20240926,160600,17423140,3380,3380,3380,3380,0
|
|
20240926,160500,17423140,3380,3380,3380,3380,0
|
|
20240926,160400,17423140,3380,3380,3380,3380,0
|
|
20240926,160300,17423140,3380,3380,3380,3380,0
|
|
20240926,160200,17423140,3380,3380,3380,3380,0
|
|
20240926,160100,17423140,3380,3380,3380,3380,0
|
|
20240926,160000,17423140,3380,3380,3380,3380,0
|
|
20240926,155900,17423140,3380,3380,3380,3380,0
|
|
20240926,155800,17423140,3380,3380,3380,3380,0
|
|
20240926,155700,17423140,3380,3380,3380,3380,0
|
|
20240926,155600,17423140,3380,3380,3380,3380,0
|
|
20240926,155500,17423140,3380,3380,3380,3380,0
|
|
20240926,155400,17423140,3380,3380,3380,3380,0
|
|
20240926,155300,17423140,3380,3380,3380,3380,0
|
|
20240926,155200,17423140,3380,3380,3380,3380,0
|
|
20240926,155100,17423140,3380,3380,3380,3380,0
|
|
20240926,155000,17423140,3380,3380,3380,3380,0
|
|
20240926,154900,17423140,3380,3380,3380,3380,0
|
|
20240926,154800,17423140,3380,3380,3380,3380,0
|
|
20240926,154700,17423140,3380,3380,3380,3380,0
|
|
20240926,154600,17423140,3380,3380,3380,3380,0
|
|
20240926,154500,17423140,3380,3380,3380,3380,0
|
|
20240926,154400,17423140,3380,3380,3380,3380,0
|
|
20240926,154300,17423140,3380,3380,3380,3380,0
|
|
20240926,154200,17423140,3380,3380,3380,3380,0
|
|
20240926,154100,17423140,3380,3380,3380,3380,0
|
|
20240926,154000,17423140,3380,3380,3380,3380,0
|
|
20240926,153900,17423140,3380,3380,3380,3380,0
|
|
20240926,153800,17423140,3380,3380,3380,3380,100
|
|
20240926,153700,17423140,3380,3380,3380,3380,0
|
|
20240926,153600,17423140,3380,3380,3380,3380,0
|
|
20240926,153500,17423140,3380,3380,3380,3380,0
|
|
20240926,153400,17423140,3380,3380,3380,3380,0
|
|
20240926,153300,17423140,3380,3380,3380,3380,0
|
|
20240926,153200,17423140,3380,3380,3380,3380,0
|
|
20240926,153100,17423140,3380,3380,3380,3380,0
|
|
20240926,153000,17423140,3380,3380,3380,3380,100
|
|
20240926,152900,17085140,3380,3380,3380,3380,0
|
|
20240926,152800,17085140,3380,3380,3380,3380,0
|
|
20240926,152700,17085140,3380,3380,3380,3380,0
|
|
20240926,152600,17085140,3380,3380,3380,3380,0
|
|
20240926,152500,17085140,3380,3380,3380,3380,0
|
|
20240926,152400,17085140,3380,3380,3380,3380,0
|
|
20240926,152300,17085140,3380,3380,3380,3380,0
|
|
20240926,152200,17085140,3380,3380,3380,3380,0
|
|
20240926,152100,17085140,3380,3380,3380,3380,0
|
|
20240926,152000,17085140,3380,3380,3380,3380,0
|
|
20240926,151900,17085140,3380,3380,3380,3380,0
|
|
20240926,151800,17085140,3380,3380,3380,3380,0
|
|
20240926,151700,17085140,3380,3380,3380,3380,0
|
|
20240926,151600,17085140,3380,3380,3380,3380,6
|
|
20240926,151500,17064860,3370,3375,3375,3370,200
|
|
20240926,151400,16390360,3380,3380,3380,3380,0
|
|
20240926,151300,16390360,3380,3380,3380,3380,0
|
|
20240926,151200,16390360,3380,3380,3380,3380,1
|
|
20240926,151100,16386980,3380,3380,3380,3380,0
|
|
20240926,151000,16386980,3380,3380,3380,3380,0
|
|
20240926,150900,16386980,3380,3375,3380,3375,11
|
|
20240926,150800,16349825,3375,3375,3375,3375,24
|
|
20240926,150700,16268825,3365,3365,3365,3365,0
|
|
20240926,150600,16268825,3365,3365,3365,3365,0
|
|
20240926,150500,16268825,3365,3365,3365,3365,0
|
|
20240926,150400,16268825,3365,3365,3365,3365,0
|
|
20240926,150300,16268825,3365,3365,3365,3365,1
|
|
20240926,150200,16265460,3380,3380,3380,3380,0
|
|
20240926,150100,16265460,3380,3380,3380,3380,0
|
|
20240926,150000,16265460,3380,3380,3380,3380,0
|
|
20240926,145900,16265460,3380,3380,3380,3380,0
|
|
20240926,145800,16265460,3380,3380,3380,3380,0
|
|
20240926,145700,16265460,3380,3380,3380,3380,0
|
|
20240926,145600,16265460,3380,3380,3380,3380,0
|
|
20240926,145500,16265460,3380,3365,3380,3365,502
|
|
20240926,145400,14569210,3365,3365,3365,3365,0
|
|
20240926,145300,14569210,3365,3365,3380,3365,5
|
|
20240926,145200,14552355,3380,3365,3380,3365,1020
|
|
20240926,145100,11105000,3375,3365,3380,3365,1005
|
|
20240926,145000,7711855,3370,3355,3370,3355,1080
|
|
20240926,144900,4078050,3365,3360,3365,3360,3
|
|
20240926,144800,4067960,3360,3355,3360,3355,2
|
|
20240926,144700,4061245,3355,3350,3360,3350,7
|
|
20240926,144600,4037755,3360,3360,3360,3360,0
|
|
20240926,144500,4037755,3360,3360,3360,3360,0
|
|
20240926,144400,4037755,3360,3360,3360,3360,0
|
|
20240926,144300,4037755,3360,3360,3360,3360,0
|
|
20240926,144200,4037755,3360,3360,3360,3360,0
|
|
20240926,144100,4037755,3360,3360,3360,3360,0
|
|
20240926,144000,4037755,3360,3360,3360,3360,0
|
|
20240926,143900,4037755,3360,3360,3360,3360,0
|
|
20240926,143800,4037755,3360,3360,3360,3360,0
|
|
20240926,143700,4037755,3360,3350,3365,3350,18
|
|
20240926,143600,3977210,3355,3355,3355,3355,0
|
|
20240926,143500,3977210,3355,3355,3355,3355,0
|
|
20240926,143400,3977210,3355,3355,3355,3355,0
|
|
20240926,143300,3977210,3355,3355,3355,3355,0
|
|
20240926,143200,3977210,3355,3355,3355,3355,0
|
|
20240926,143100,3977210,3355,3355,3355,3355,0
|
|
20240926,143000,3977210,3355,3355,3355,3355,1
|
|
20240926,142900,3973855,3365,3350,3365,3350,3
|
|
20240926,142800,3963775,3350,3350,3350,3350,0
|
|
20240926,142700,3963775,3350,3350,3350,3350,0
|
|
20240926,142600,3963775,3350,3350,3350,3350,0
|
|
20240926,142500,3963775,3350,3350,3350,3350,0
|
|
20240926,142400,3963775,3350,3350,3350,3350,0
|
|
20240926,142300,3963775,3350,3350,3350,3350,0
|
|
20240926,142200,3963775,3350,3350,3350,3350,0
|
|
20240926,142100,3963775,3350,3350,3350,3350,0
|
|
20240926,142000,3963775,3350,3350,3350,3350,0
|
|
20240926,141900,3963775,3350,3350,3350,3350,0
|
|
20240926,141800,3963775,3350,3350,3350,3350,0
|
|
20240926,141700,3963775,3350,3350,3350,3350,0
|
|
20240926,141600,3963775,3350,3350,3350,3350,0
|
|
20240926,141500,3963775,3350,3350,3350,3350,0
|
|
20240926,141400,3963775,3350,3350,3350,3350,0
|
|
20240926,141300,3963775,3350,3355,3355,3350,519
|
|
20240926,141200,2224930,3360,3355,3360,3355,11
|
|
20240926,141100,2188020,3360,3360,3360,3360,0
|
|
20240926,141000,2188020,3360,3360,3360,3360,0
|
|
20240926,140900,2188020,3360,3355,3360,3355,4
|
|
20240926,140800,2174590,3365,3365,3365,3365,0
|
|
20240926,140700,2174590,3365,3365,3365,3365,0
|
|
20240926,140600,2174590,3365,3365,3365,3365,0
|
|
20240926,140500,2174590,3365,3365,3365,3365,0
|
|
20240926,140400,2174590,3365,3365,3365,3365,0
|
|
20240926,140300,2174590,3365,3365,3365,3365,0
|
|
20240926,140200,2174590,3365,3365,3365,3365,0
|
|
20240926,140100,2174590,3365,3365,3365,3365,0
|
|
20240926,140000,2174590,3365,3365,3365,3365,0
|
|
20240926,135900,2174590,3365,3365,3365,3365,0
|
|
20240926,135800,2174590,3365,3365,3365,3365,0
|
|
20240926,135700,2174590,3365,3365,3365,3365,0
|
|
20240926,135600,2174590,3365,3365,3365,3365,0
|
|
20240926,135500,2174590,3365,3365,3365,3365,0
|
|
20240926,135400,2174590,3365,3355,3365,3355,2
|
|
20240926,135300,2167870,3355,3355,3355,3355,1
|
|
20240926,135200,2164515,3365,3365,3365,3365,0
|
|
20240926,135100,2164515,3365,3365,3365,3365,0
|
|
20240926,135000,2164515,3365,3365,3365,3365,0
|
|
20240926,134900,2164515,3365,3365,3365,3365,0
|
|
20240926,134800,2164515,3365,3365,3365,3365,0
|
|
20240926,134700,2164515,3365,3365,3365,3365,0
|
|
20240926,134600,2164515,3365,3365,3365,3365,0
|
|
20240926,134500,2164515,3365,3365,3365,3365,0
|
|
20240926,134400,2164515,3365,3365,3365,3365,0
|
|
20240926,134300,2164515,3365,3355,3365,3355,6
|
|
20240926,134200,2144350,3350,3350,3350,3350,0
|
|
20240926,134100,2144350,3350,3350,3350,3350,0
|
|
20240926,134000,2144350,3350,3350,3350,3350,0
|
|
20240926,133900,2144350,3350,3350,3350,3350,0
|
|
20240926,133800,2144350,3350,3350,3350,3350,0
|
|
20240926,133700,2144350,3350,3350,3350,3350,0
|
|
20240926,133600,2144350,3350,3350,3350,3350,0
|
|
20240926,133500,2144350,3350,3350,3350,3350,0
|
|
20240926,133400,2144350,3350,3350,3350,3350,0
|
|
20240926,133300,2144350,3350,3350,3350,3350,30
|
|
20240926,133200,2043850,3350,3350,3350,3350,0
|
|
20240926,133100,2043850,3350,3350,3350,3350,0
|
|
20240926,133000,2043850,3350,3350,3350,3350,0
|
|
20240926,132900,2043850,3350,3350,3350,3350,0
|
|
20240926,132800,2043850,3350,3350,3350,3350,0
|
|
20240926,132700,2043850,3350,3350,3350,3350,0
|
|
20240926,132600,2043850,3350,3350,3350,3350,2
|
|
20240926,132500,2037150,3360,3360,3360,3360,0
|
|
20240926,132400,2037150,3360,3360,3360,3360,0
|
|
20240926,132300,2037150,3360,3360,3360,3360,0
|
|
20240926,132200,2037150,3360,3360,3360,3360,0
|
|
20240926,132100,2037150,3360,3360,3360,3360,0
|
|
20240926,132000,2037150,3360,3360,3360,3360,0
|
|
20240926,131900,2037150,3360,3360,3360,3360,0
|
|
20240926,131800,2037150,3360,3360,3360,3360,0
|
|
20240926,131700,2037150,3360,3360,3360,3360,0
|
|
20240926,131600,2037150,3360,3360,3360,3360,0
|
|
20240926,131500,2037150,3360,3360,3360,3360,0
|
|
20240926,131400,2037150,3360,3360,3360,3360,0
|
|
20240926,131300,2037150,3360,3360,3360,3360,0
|
|
20240926,131200,2037150,3360,3360,3360,3360,0
|
|
20240926,131100,2037150,3360,3360,3360,3360,0
|
|
20240926,131000,2037150,3360,3360,3360,3360,0
|
|
20240926,130900,2037150,3360,3360,3360,3360,0
|
|
20240926,130800,2037150,3360,3360,3360,3360,0
|
|
20240926,130700,2037150,3360,3360,3360,3360,0
|
|
20240926,130600,2037150,3360,3360,3360,3360,0
|
|
20240926,130500,2037150,3360,3360,3360,3360,0
|
|
20240926,130400,2037150,3360,3360,3360,3360,0
|
|
20240926,130300,2037150,3360,3360,3360,3360,0
|
|
20240926,130200,2037150,3360,3360,3360,3360,0
|
|
20240926,130100,2037150,3360,3360,3360,3360,0
|
|
20240926,130000,2037150,3360,3360,3360,3360,0
|
|
20240926,125900,2037150,3360,3360,3360,3360,0
|
|
20240926,125800,2037150,3360,3360,3360,3360,0
|
|
20240926,125700,2037150,3360,3360,3360,3360,0
|
|
20240926,125600,2037150,3360,3360,3360,3360,0
|
|
20240926,125500,2037150,3360,3360,3360,3360,0
|
|
20240926,125400,2037150,3360,3350,3370,3350,5
|
|
20240926,125300,2020360,3365,3365,3365,3365,0
|
|
20240926,125200,2020360,3365,3345,3365,3345,19
|
|
20240926,125100,1956615,3360,3360,3365,3345,49
|
|
20240926,125000,1792290,3345,3345,3365,3345,16
|
|
20240926,124900,1738655,3340,3340,3340,3340,0
|
|
20240926,124800,1738655,3340,3340,3340,3340,0
|
|
20240926,124700,1738655,3340,3340,3340,3340,0
|
|
20240926,124600,1738655,3340,3340,3340,3340,0
|
|
20240926,124500,1738655,3340,3340,3340,3340,0
|
|
20240926,124400,1738655,3340,3340,3340,3340,0
|
|
20240926,124300,1738655,3340,3340,3340,3340,0
|
|
20240926,124200,1738655,3340,3340,3340,3340,0
|
|
20240926,124100,1738655,3340,3340,3340,3340,0
|
|
20240926,124000,1738655,3340,3340,3340,3340,0
|
|
20240926,123900,1738655,3340,3340,3340,3340,0
|
|
20240926,123800,1738655,3340,3340,3340,3340,0
|
|
20240926,123700,1738655,3340,3340,3340,3340,0
|
|
20240926,123600,1738655,3340,3340,3340,3340,0
|
|
20240926,123500,1738655,3340,3340,3340,3340,0
|
|
20240926,123400,1738655,3340,3340,3340,3340,0
|
|
20240926,123300,1738655,3340,3340,3340,3340,0
|
|
20240926,123200,1738655,3340,3340,3340,3340,0
|
|
20240926,123100,1738655,3340,3340,3340,3340,0
|
|
20240926,123000,1738655,3340,3340,3340,3340,0
|
|
20240926,122900,1738655,3340,3340,3340,3340,0
|
|
20240926,122800,1738655,3340,3340,3340,3340,0
|
|
20240926,122700,1738655,3340,3340,3340,3340,0
|
|
20240926,122600,1738655,3340,3340,3340,3340,0
|
|
20240926,122500,1738655,3340,3340,3340,3340,0
|
|
20240926,122400,1738655,3340,3340,3340,3340,0
|
|
20240926,122300,1738655,3340,3340,3340,3340,0
|
|
20240926,122200,1738655,3340,3340,3340,3340,0
|
|
20240926,122100,1738655,3340,3340,3340,3340,0
|
|
20240926,122000,1738655,3340,3340,3340,3340,0
|
|
20240926,121900,1738655,3340,3340,3340,3340,0
|
|
20240926,121800,1738655,3340,3340,3340,3340,0
|
|
20240926,121700,1738655,3340,3340,3340,3340,0
|
|
20240926,121600,1738655,3340,3340,3340,3340,0
|
|
20240926,121500,1738655,3340,3340,3340,3340,0
|
|
20240926,121400,1738655,3340,3340,3340,3340,0
|
|
20240926,121300,1738655,3340,3340,3340,3340,0
|
|
20240926,121200,1738655,3340,3340,3340,3340,0
|
|
20240926,121100,1738655,3340,3340,3340,3340,0
|
|
20240926,121000,1738655,3340,3340,3340,3340,0
|
|
20240926,120900,1738655,3340,3340,3340,3340,0
|
|
20240926,120800,1738655,3340,3340,3340,3340,0
|
|
20240926,120700,1738655,3340,3340,3340,3340,0
|
|
20240926,120600,1738655,3340,3340,3340,3340,0
|
|
20240926,120500,1738655,3340,3340,3340,3340,0
|
|
20240926,120400,1738655,3340,3340,3340,3340,0
|
|
20240926,120300,1738655,3340,3340,3340,3340,0
|
|
20240926,120200,1738655,3340,3340,3340,3340,0
|
|
20240926,120100,1738655,3340,3340,3340,3340,0
|
|
20240926,120000,1738655,3340,3340,3340,3340,0
|
|
20240926,115900,1738655,3340,3340,3340,3340,0
|
|
20240926,115800,1738655,3340,3340,3340,3340,0
|
|
20240926,115700,1738655,3340,3340,3340,3340,0
|
|
20240926,115600,1738655,3340,3340,3340,3340,0
|
|
20240926,115500,1738655,3340,3340,3340,3340,0
|
|
20240926,115400,1738655,3340,3340,3340,3340,0
|
|
20240926,115300,1738655,3340,3340,3340,3340,0
|
|
20240926,115200,1738655,3340,3340,3340,3340,0
|
|
20240926,115100,1738655,3340,3340,3340,3340,0
|
|
20240926,115000,1738655,3340,3340,3340,3340,0
|
|
20240926,114900,1738655,3340,3340,3340,3340,0
|
|
20240926,114800,1738655,3340,3340,3340,3340,0
|
|
20240926,114700,1738655,3340,3340,3340,3340,0
|
|
20240926,114600,1738655,3340,3340,3340,3340,0
|
|
20240926,114500,1738655,3340,3340,3340,3340,0
|
|
20240926,114400,1738655,3340,3340,3340,3340,0
|
|
20240926,114300,1738655,3340,3340,3340,3340,0
|
|
20240926,114200,1738655,3340,3340,3340,3340,0
|
|
20240926,114100,1738655,3340,3340,3340,3340,0
|
|
20240926,114000,1738655,3340,3340,3340,3340,0
|
|
20240926,113900,1738655,3340,3340,3340,3340,0
|
|
20240926,113800,1738655,3340,3340,3340,3340,1
|
|
20240926,113700,1735315,3345,3345,3365,3345,32
|
|
20240926,113600,1628235,3365,3365,3365,3365,0
|
|
20240926,113500,1628235,3365,3365,3365,3365,1
|
|
20240926,113400,1624870,3345,3345,3365,3345,20
|
|
20240926,113300,1557700,3360,3340,3360,3340,2
|
|
20240926,113200,1551000,3340,3340,3340,3340,1
|
|
20240926,113100,1547660,3365,3345,3370,3345,11
|
|
20240926,113000,1510670,3355,3355,3355,3355,0
|
|
20240926,112900,1510670,3355,3355,3355,3355,0
|
|
20240926,112800,1510670,3355,3355,3355,3355,0
|
|
20240926,112700,1510670,3355,3355,3355,3355,0
|
|
20240926,112600,1510670,3355,3355,3355,3355,0
|
|
20240926,112500,1510670,3355,3355,3355,3355,0
|
|
20240926,112400,1510670,3355,3355,3355,3355,0
|
|
20240926,112300,1510670,3355,3355,3355,3355,0
|
|
20240926,112200,1510670,3355,3355,3355,3355,0
|
|
20240926,112100,1510670,3355,3355,3355,3355,0
|
|
20240926,112000,1510670,3355,3355,3355,3355,0
|
|
20240926,111900,1510670,3355,3355,3355,3355,0
|
|
20240926,111800,1510670,3355,3355,3355,3355,0
|
|
20240926,111700,1510670,3355,3355,3355,3355,0
|
|
20240926,111600,1510670,3355,3355,3355,3355,0
|
|
20240926,111500,1510670,3355,3355,3355,3355,0
|
|
20240926,111400,1510670,3355,3355,3355,3355,0
|
|
20240926,111300,1510670,3355,3355,3355,3355,0
|
|
20240926,111200,1510670,3355,3355,3355,3355,0
|
|
20240926,111100,1510670,3355,3355,3355,3355,0
|
|
20240926,111000,1510670,3355,3355,3355,3355,0
|
|
20240926,110900,1510670,3355,3355,3355,3355,0
|
|
20240926,110800,1510670,3355,3350,3355,3335,201
|
|
20240926,110700,839225,3355,3355,3355,3355,8
|
|
20240926,110600,812385,3355,3355,3355,3355,0
|
|
20240926,110500,812385,3355,3355,3355,3355,0
|
|
20240926,110400,812385,3355,3355,3355,3355,0
|
|
20240926,110300,812385,3355,3355,3355,3355,0
|
|
20240926,110200,812385,3355,3355,3355,3355,0
|
|
20240926,110100,812385,3355,3355,3355,3355,0
|
|
20240926,110000,812385,3355,3355,3355,3355,0
|
|
20240926,105900,812385,3355,3355,3355,3355,0
|
|
20240926,105800,812385,3355,3355,3355,3355,0
|
|
20240926,105700,812385,3355,3355,3355,3355,0
|
|
20240926,105600,812385,3355,3355,3355,3355,0
|
|
20240926,105500,812385,3355,3355,3355,3355,0
|
|
20240926,105400,812385,3355,3355,3355,3355,0
|
|
20240926,105300,812385,3355,3355,3355,3355,0
|
|
20240926,105200,812385,3355,3355,3355,3355,0
|
|
20240926,105100,812385,3355,3355,3355,3355,0
|
|
20240926,105000,812385,3355,3355,3355,3355,0
|
|
20240926,104900,812385,3355,3355,3355,3355,0
|
|
20240926,104800,812385,3355,3355,3355,3355,1
|
|
20240926,104700,809030,3355,3355,3355,3355,0
|
|
20240926,104600,809030,3355,3355,3355,3355,0
|
|
20240926,104500,809030,3355,3355,3355,3355,0
|
|
20240926,104400,809030,3355,3355,3355,3355,0
|
|
20240926,104300,809030,3355,3355,3355,3355,0
|
|
20240926,104200,809030,3355,3355,3355,3355,0
|
|
20240926,104100,809030,3355,3355,3355,3355,0
|
|
20240926,104000,809030,3355,3355,3355,3355,0
|
|
20240926,103900,809030,3355,3355,3355,3355,0
|
|
20240926,103800,809030,3355,3355,3355,3355,0
|
|
20240926,103700,809030,3355,3355,3355,3355,0
|
|
20240926,103600,809030,3355,3355,3355,3355,5
|
|
20240926,103500,792255,3355,3355,3355,3355,0
|
|
20240926,103400,792255,3355,3355,3355,3355,0
|
|
20240926,103300,792255,3355,3355,3355,3355,1
|
|
20240926,103200,788900,3365,3365,3365,3365,0
|
|
20240926,103100,788900,3365,3355,3365,3355,3
|
|
20240926,103000,778815,3355,3355,3355,3355,2
|
|
20240926,102900,772105,3355,3355,3355,3355,0
|
|
20240926,102800,772105,3355,3355,3355,3355,0
|
|
20240926,102700,772105,3355,3355,3355,3355,0
|
|
20240926,102600,772105,3355,3355,3355,3355,0
|
|
20240926,102500,772105,3355,3355,3355,3355,0
|
|
20240926,102400,772105,3355,3355,3355,3355,0
|
|
20240926,102300,772105,3355,3355,3355,3355,0
|
|
20240926,102200,772105,3355,3355,3355,3355,0
|
|
20240926,102100,772105,3355,3355,3355,3355,6
|
|
20240926,102000,751975,3355,3355,3355,3355,3
|
|
20240926,101900,741910,3365,3355,3365,3355,3
|
|
20240926,101800,731825,3355,3355,3355,3355,8
|
|
20240926,101700,704985,3355,3355,3355,3355,1
|
|
20240926,101600,701630,3360,3360,3360,3360,0
|
|
20240926,101500,701630,3360,3355,3360,3355,34
|
|
20240926,101400,587550,3360,3360,3360,3360,0
|
|
20240926,101300,587550,3360,3360,3360,3360,0
|
|
20240926,101200,587550,3360,3360,3360,3360,0
|
|
20240926,101100,587550,3360,3360,3360,3360,0
|
|
20240926,101000,587550,3360,3360,3360,3360,0
|
|
20240926,100900,587550,3360,3360,3360,3360,0
|
|
20240926,100800,587550,3360,3360,3360,3360,1
|
|
20240926,100700,584190,3375,3375,3375,3375,0
|
|
20240926,100600,584190,3375,3375,3375,3375,0
|
|
20240926,100500,584190,3375,3375,3375,3375,0
|
|
20240926,100400,584190,3375,3375,3375,3375,0
|
|
20240926,100300,584190,3375,3375,3375,3375,0
|
|
20240926,100200,584190,3375,3360,3375,3360,2
|
|
20240926,100100,577455,3360,3360,3360,3360,0
|
|
20240926,100000,577455,3360,3360,3360,3360,0
|
|
20240926,095900,577455,3360,3360,3360,3360,1
|
|
20240926,095800,574095,3360,3360,3360,3360,5
|
|
20240926,095700,557295,3370,3365,3375,3355,37
|
|
20240926,095600,432865,3355,3355,3355,3355,2
|
|
20240926,095500,426155,3375,3355,3375,3355,3
|
|
20240926,095400,416050,3365,3365,3365,3365,0
|
|
20240926,095300,416050,3365,3365,3365,3365,0
|
|
20240926,095200,416050,3365,3365,3365,3365,0
|
|
20240926,095100,416050,3365,3365,3365,3365,0
|
|
20240926,095000,416050,3365,3365,3365,3365,0
|
|
20240926,094900,416050,3365,3365,3365,3365,0
|
|
20240926,094800,416050,3365,3365,3365,3365,0
|
|
20240926,094700,416050,3365,3365,3365,3365,0
|
|
20240926,094600,416050,3365,3365,3365,3365,0
|
|
20240926,094500,416050,3365,3365,3365,3365,3
|
|
20240926,094400,405955,3355,3355,3355,3355,0
|
|
20240926,094300,405955,3355,3355,3355,3355,0
|
|
20240926,094200,405955,3355,3355,3355,3355,0
|
|
20240926,094100,405955,3355,3355,3355,3355,37
|
|
20240926,094000,281820,3355,3355,3355,3355,0
|
|
20240926,093900,281820,3355,3355,3355,3355,0
|
|
20240926,093800,281820,3355,3355,3355,3355,0
|
|
20240926,093700,281820,3355,3355,3355,3355,0
|
|
20240926,093600,281820,3355,3355,3355,3355,0
|
|
20240926,093500,281820,3355,3355,3355,3355,0
|
|
20240926,093400,281820,3355,3355,3355,3355,0
|
|
20240926,093300,281820,3355,3355,3355,3355,0
|
|
20240926,093200,281820,3355,3355,3355,3355,0
|
|
20240926,093100,281820,3355,3355,3355,3355,0
|
|
20240926,093000,281820,3355,3355,3355,3355,80
|
|
20240926,092900,13420,3355,3355,3355,3355,0
|
|
20240926,092800,13420,3355,3355,3355,3355,0
|
|
20240926,092700,13420,3355,3355,3355,3355,0
|
|
20240926,092600,13420,3355,3355,3355,3355,0
|
|
20240926,092500,13420,3355,3355,3355,3355,0
|
|
20240926,092400,13420,3355,3355,3355,3355,0
|
|
20240926,092300,13420,3355,3355,3355,3355,0
|
|
20240926,092200,13420,3355,3355,3355,3355,0
|
|
20240926,092100,13420,3355,3355,3355,3355,0
|
|
20240926,092000,13420,3355,3355,3355,3355,0
|
|
20240926,091900,13420,3355,3355,3355,3355,0
|
|
20240926,091800,13420,3355,3355,3355,3355,0
|
|
20240926,091700,13420,3355,3355,3355,3355,0
|
|
20240926,091600,13420,3355,3355,3355,3355,0
|
|
20240926,091500,13420,3355,3355,3355,3355,0
|
|
20240926,091400,13420,3355,3355,3355,3355,0
|
|
20240926,091300,13420,3355,3355,3355,3355,0
|
|
20240926,091200,13420,3355,3355,3355,3355,0
|
|
20240926,091100,13420,3355,3355,3355,3355,0
|
|
20240926,091000,13420,3355,3355,3355,3355,0
|
|
20240926,090900,13420,3355,3355,3355,3355,0
|
|
20240926,090800,13420,3355,3355,3355,3355,0
|
|
20240926,090700,13420,3355,3355,3355,3355,0
|
|
20240926,090600,13420,3355,3355,3355,3355,0
|
|
20240926,090500,13420,3355,3355,3355,3355,0
|
|
20240926,090400,13420,3355,3355,3355,3355,0
|
|
20240926,090300,13420,3355,3355,3355,3355,0
|
|
20240926,090200,13420,3355,3355,3355,3355,0
|
|
20240926,090100,13420,3355,3355,3355,3355,0
|
|
20240926,090000,13420,3355,3355,3355,3355,4
|