581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183800,32806795,3380,3380,3380,3380,38
|
|
20240927,183700,32806795,3380,3380,3380,3380,0
|
|
20240927,183600,32806795,3380,3380,3380,3380,0
|
|
20240927,183500,32806795,3380,3380,3380,3380,0
|
|
20240927,183400,32806795,3380,3380,3380,3380,0
|
|
20240927,183300,32806795,3380,3380,3380,3380,0
|
|
20240927,183200,32806795,3380,3380,3380,3380,0
|
|
20240927,183100,32806795,3380,3380,3380,3380,0
|
|
20240927,183000,32806795,3380,3380,3380,3380,0
|
|
20240927,182900,32806795,3380,3380,3380,3380,0
|
|
20240927,182800,32806795,3380,3380,3380,3380,0
|
|
20240927,182700,32806795,3380,3380,3380,3380,0
|
|
20240927,182600,32806795,3380,3380,3380,3380,0
|
|
20240927,182500,32806795,3380,3380,3380,3380,0
|
|
20240927,182400,32806795,3380,3380,3380,3380,0
|
|
20240927,182300,32806795,3380,3380,3380,3380,0
|
|
20240927,182200,32806795,3380,3380,3380,3380,0
|
|
20240927,182100,32806795,3380,3380,3380,3380,0
|
|
20240927,182000,32806795,3380,3380,3380,3380,0
|
|
20240927,181900,32806795,3380,3380,3380,3380,0
|
|
20240927,181800,32806795,3380,3380,3380,3380,0
|
|
20240927,181700,32806795,3380,3380,3380,3380,0
|
|
20240927,181600,32806795,3380,3380,3380,3380,0
|
|
20240927,181500,32806795,3380,3380,3380,3380,0
|
|
20240927,181400,32806795,3380,3380,3380,3380,0
|
|
20240927,181300,32806795,3380,3380,3380,3380,0
|
|
20240927,181200,32806795,3380,3380,3380,3380,0
|
|
20240927,181100,32806795,3380,3380,3380,3380,0
|
|
20240927,181000,32806795,3380,3380,3380,3380,0
|
|
20240927,180900,32806795,3380,3380,3380,3380,0
|
|
20240927,180800,32806795,3380,3380,3380,3380,38
|
|
20240927,180700,32806795,3380,3380,3380,3380,0
|
|
20240927,180600,32806795,3380,3380,3380,3380,0
|
|
20240927,180500,32806795,3380,3380,3380,3380,0
|
|
20240927,180400,32806795,3380,3380,3380,3380,0
|
|
20240927,180300,32806795,3380,3380,3380,3380,0
|
|
20240927,180200,32806795,3380,3380,3380,3380,0
|
|
20240927,180100,32806795,3380,3380,3380,3380,0
|
|
20240927,180000,32806795,3380,3380,3380,3380,0
|
|
20240927,175900,32806795,3380,3380,3380,3380,0
|
|
20240927,175800,32806795,3380,3380,3380,3380,0
|
|
20240927,175700,32806795,3380,3380,3380,3380,0
|
|
20240927,175600,32806795,3380,3380,3380,3380,0
|
|
20240927,175500,32806795,3380,3380,3380,3380,0
|
|
20240927,175400,32806795,3380,3380,3380,3380,0
|
|
20240927,175300,32806795,3380,3380,3380,3380,0
|
|
20240927,175200,32806795,3380,3380,3380,3380,0
|
|
20240927,175100,32806795,3380,3380,3380,3380,0
|
|
20240927,175000,32806795,3380,3380,3380,3380,0
|
|
20240927,174900,32806795,3380,3380,3380,3380,0
|
|
20240927,174800,32806795,3380,3380,3380,3380,0
|
|
20240927,174700,32806795,3380,3380,3380,3380,0
|
|
20240927,174600,32806795,3380,3380,3380,3380,0
|
|
20240927,174500,32806795,3380,3380,3380,3380,0
|
|
20240927,174400,32806795,3380,3380,3380,3380,0
|
|
20240927,174300,32806795,3380,3380,3380,3380,0
|
|
20240927,174200,32806795,3380,3380,3380,3380,0
|
|
20240927,174100,32806795,3380,3380,3380,3380,0
|
|
20240927,174000,32806795,3380,3380,3380,3380,0
|
|
20240927,173900,32806795,3380,3380,3380,3380,0
|
|
20240927,173800,32806795,3380,3380,3380,3380,38
|
|
20240927,173700,32806795,3380,3380,3380,3380,0
|
|
20240927,173600,32806795,3380,3380,3380,3380,0
|
|
20240927,173500,32806795,3380,3380,3380,3380,0
|
|
20240927,173400,32806795,3380,3380,3380,3380,0
|
|
20240927,173300,32806795,3380,3380,3380,3380,0
|
|
20240927,173200,32806795,3380,3380,3380,3380,0
|
|
20240927,173100,32806795,3380,3380,3380,3380,0
|
|
20240927,173000,32806795,3380,3380,3380,3380,0
|
|
20240927,172900,32806795,3380,3380,3380,3380,0
|
|
20240927,172800,32806795,3380,3380,3380,3380,0
|
|
20240927,172700,32806795,3380,3380,3380,3380,0
|
|
20240927,172600,32806795,3380,3380,3380,3380,0
|
|
20240927,172500,32806795,3380,3380,3380,3380,0
|
|
20240927,172400,32806795,3380,3380,3380,3380,0
|
|
20240927,172300,32806795,3380,3380,3380,3380,0
|
|
20240927,172200,32806795,3380,3380,3380,3380,0
|
|
20240927,172100,32806795,3380,3380,3380,3380,0
|
|
20240927,172000,32806795,3380,3380,3380,3380,0
|
|
20240927,171900,32806795,3380,3380,3380,3380,0
|
|
20240927,171800,32806795,3380,3380,3380,3380,0
|
|
20240927,171700,32806795,3380,3380,3380,3380,0
|
|
20240927,171600,32806795,3380,3380,3380,3380,0
|
|
20240927,171500,32806795,3380,3380,3380,3380,0
|
|
20240927,171400,32806795,3380,3380,3380,3380,0
|
|
20240927,171300,32806795,3380,3380,3380,3380,0
|
|
20240927,171200,32806795,3380,3380,3380,3380,0
|
|
20240927,171100,32806795,3380,3380,3380,3380,0
|
|
20240927,171000,32806795,3380,3380,3380,3380,0
|
|
20240927,170900,32806795,3380,3380,3380,3380,0
|
|
20240927,170800,32806795,3380,3380,3380,3380,38
|
|
20240927,170700,32806795,3380,3380,3380,3380,0
|
|
20240927,170600,32806795,3380,3380,3380,3380,0
|
|
20240927,170500,32806795,3380,3380,3380,3380,0
|
|
20240927,170400,32806795,3380,3380,3380,3380,0
|
|
20240927,170300,32806795,3380,3380,3380,3380,0
|
|
20240927,170200,32806795,3380,3380,3380,3380,0
|
|
20240927,170100,32806795,3380,3380,3380,3380,0
|
|
20240927,170000,32806795,3380,3380,3380,3380,0
|
|
20240927,165900,32806795,3380,3380,3380,3380,0
|
|
20240927,165800,32806795,3380,3380,3380,3380,0
|
|
20240927,165700,32806795,3380,3380,3380,3380,0
|
|
20240927,165600,32806795,3380,3380,3380,3380,0
|
|
20240927,165500,32806795,3380,3380,3380,3380,0
|
|
20240927,165400,32806795,3380,3380,3380,3380,0
|
|
20240927,165300,32806795,3380,3380,3380,3380,0
|
|
20240927,165200,32806795,3380,3380,3380,3380,0
|
|
20240927,165100,32806795,3380,3380,3380,3380,0
|
|
20240927,165000,32806795,3380,3380,3380,3380,0
|
|
20240927,164900,32806795,3380,3380,3380,3380,0
|
|
20240927,164800,32806795,3380,3380,3380,3380,0
|
|
20240927,164700,32806795,3380,3380,3380,3380,0
|
|
20240927,164600,32806795,3380,3380,3380,3380,0
|
|
20240927,164500,32806795,3380,3380,3380,3380,0
|
|
20240927,164400,32806795,3380,3380,3380,3380,0
|
|
20240927,164300,32806795,3380,3380,3380,3380,0
|
|
20240927,164200,32806795,3380,3380,3380,3380,0
|
|
20240927,164100,32806795,3380,3380,3380,3380,0
|
|
20240927,164000,32806795,3380,3380,3380,3380,0
|
|
20240927,163900,32806795,3380,3380,3380,3380,0
|
|
20240927,163800,32806795,3380,3380,3380,3380,38
|
|
20240927,163700,32806795,3380,3380,3380,3380,0
|
|
20240927,163600,32806795,3380,3380,3380,3380,0
|
|
20240927,163500,32806795,3380,3380,3380,3380,0
|
|
20240927,163400,32806795,3380,3380,3380,3380,0
|
|
20240927,163300,32806795,3380,3380,3380,3380,0
|
|
20240927,163200,32806795,3380,3380,3380,3380,0
|
|
20240927,163100,32806795,3380,3380,3380,3380,0
|
|
20240927,163000,32806795,3380,3380,3380,3380,0
|
|
20240927,162900,32806795,3380,3380,3380,3380,0
|
|
20240927,162800,32806795,3380,3380,3380,3380,0
|
|
20240927,162700,32806795,3380,3380,3380,3380,0
|
|
20240927,162600,32806795,3380,3380,3380,3380,0
|
|
20240927,162500,32806795,3380,3380,3380,3380,0
|
|
20240927,162400,32806795,3380,3380,3380,3380,0
|
|
20240927,162300,32806795,3380,3380,3380,3380,0
|
|
20240927,162200,32806795,3380,3380,3380,3380,0
|
|
20240927,162100,32806795,3380,3380,3380,3380,0
|
|
20240927,162000,32806795,3380,3380,3380,3380,0
|
|
20240927,161900,32806795,3380,3380,3380,3380,0
|
|
20240927,161800,32806795,3380,3380,3380,3380,0
|
|
20240927,161700,32806795,3380,3380,3380,3380,0
|
|
20240927,161600,32806795,3380,3380,3380,3380,0
|
|
20240927,161500,32806795,3380,3380,3380,3380,0
|
|
20240927,161400,32806795,3380,3380,3380,3380,0
|
|
20240927,161300,32806795,3380,3380,3380,3380,0
|
|
20240927,161200,32806795,3380,3380,3380,3380,0
|
|
20240927,161100,32806795,3380,3380,3380,3380,0
|
|
20240927,161000,32806795,3380,3380,3380,3380,0
|
|
20240927,160900,32806795,3380,3380,3380,3380,0
|
|
20240927,160800,32806795,3380,3380,3380,3380,38
|
|
20240927,160700,32806795,3380,3380,3380,3380,0
|
|
20240927,160600,32806795,3380,3380,3380,3380,0
|
|
20240927,160500,32806795,3380,3380,3380,3380,0
|
|
20240927,160400,32806795,3380,3380,3380,3380,0
|
|
20240927,160300,32806795,3380,3380,3380,3380,0
|
|
20240927,160200,32806795,3380,3380,3380,3380,0
|
|
20240927,160100,32806795,3380,3380,3380,3380,0
|
|
20240927,160000,32806795,3380,3380,3380,3380,0
|
|
20240927,155900,32806795,3380,3380,3380,3380,0
|
|
20240927,155800,32806795,3380,3380,3380,3380,0
|
|
20240927,155700,32806795,3380,3380,3380,3380,0
|
|
20240927,155600,32806795,3380,3380,3380,3380,0
|
|
20240927,155500,32806795,3380,3380,3380,3380,0
|
|
20240927,155400,32806795,3380,3380,3380,3380,0
|
|
20240927,155300,32806795,3380,3380,3380,3380,0
|
|
20240927,155200,32806795,3380,3380,3380,3380,0
|
|
20240927,155100,32806795,3380,3380,3380,3380,0
|
|
20240927,155000,32806795,3380,3380,3380,3380,0
|
|
20240927,154900,32806795,3380,3380,3380,3380,0
|
|
20240927,154800,32806795,3380,3380,3380,3380,0
|
|
20240927,154700,32806795,3380,3380,3380,3380,0
|
|
20240927,154600,32806795,3380,3380,3380,3380,0
|
|
20240927,154500,32806795,3380,3380,3380,3380,0
|
|
20240927,154400,32806795,3380,3380,3380,3380,0
|
|
20240927,154300,32806795,3380,3380,3380,3380,0
|
|
20240927,154200,32806795,3380,3380,3380,3380,0
|
|
20240927,154100,32806795,3380,3380,3380,3380,0
|
|
20240927,154000,32806795,3380,3380,3380,3380,0
|
|
20240927,153900,32806795,3380,3380,3380,3380,0
|
|
20240927,153800,32806795,3380,3380,3380,3380,38
|
|
20240927,153700,32806795,3380,3380,3380,3380,0
|
|
20240927,153600,32806795,3380,3380,3380,3380,0
|
|
20240927,153500,32806795,3380,3380,3380,3380,0
|
|
20240927,153400,32806795,3380,3380,3380,3380,0
|
|
20240927,153300,32806795,3380,3380,3380,3380,0
|
|
20240927,153200,32806795,3380,3380,3380,3380,0
|
|
20240927,153100,32806795,3380,3380,3380,3380,0
|
|
20240927,153000,32806795,3380,3380,3380,3380,38
|
|
20240927,152900,32678355,3375,3375,3375,3375,0
|
|
20240927,152800,32678355,3375,3375,3375,3375,0
|
|
20240927,152700,32678355,3375,3375,3375,3375,0
|
|
20240927,152600,32678355,3375,3375,3375,3375,0
|
|
20240927,152500,32678355,3375,3375,3375,3375,0
|
|
20240927,152400,32678355,3375,3375,3375,3375,0
|
|
20240927,152300,32678355,3375,3375,3375,3375,0
|
|
20240927,152200,32678355,3375,3375,3375,3375,0
|
|
20240927,152100,32678355,3375,3375,3375,3375,0
|
|
20240927,152000,32678355,3375,3375,3375,3375,0
|
|
20240927,151900,32678355,3375,3365,3375,3325,869
|
|
20240927,151800,29753210,3370,3370,3370,3370,0
|
|
20240927,151700,29753210,3370,3370,3370,3370,0
|
|
20240927,151600,29753210,3370,3370,3370,3370,0
|
|
20240927,151500,29753210,3370,3370,3370,3370,0
|
|
20240927,151400,29753210,3370,3370,3370,3370,0
|
|
20240927,151300,29753210,3370,3370,3370,3370,0
|
|
20240927,151200,29753210,3370,3370,3370,3370,0
|
|
20240927,151100,29753210,3370,3370,3370,3370,0
|
|
20240927,151000,29753210,3370,3370,3370,3370,0
|
|
20240927,150900,29753210,3370,3370,3370,3370,0
|
|
20240927,150800,29753210,3370,3370,3370,3370,0
|
|
20240927,150700,29753210,3370,3370,3370,3370,0
|
|
20240927,150600,29753210,3370,3370,3370,3370,0
|
|
20240927,150500,29753210,3370,3370,3370,3370,0
|
|
20240927,150400,29753210,3370,3370,3370,3370,0
|
|
20240927,150300,29753210,3370,3370,3370,3370,0
|
|
20240927,150200,29753210,3370,3370,3370,3370,0
|
|
20240927,150100,29753210,3370,3370,3370,3370,0
|
|
20240927,150000,29753210,3370,3370,3370,3370,1
|
|
20240927,145900,29749840,3370,3370,3370,3370,0
|
|
20240927,145800,29749840,3370,3370,3370,3370,0
|
|
20240927,145700,29749840,3370,3370,3370,3370,0
|
|
20240927,145600,29749840,3370,3370,3370,3370,2
|
|
20240927,145500,29743100,3360,3360,3360,3360,0
|
|
20240927,145400,29743100,3360,3360,3360,3360,0
|
|
20240927,145300,29743100,3360,3360,3360,3360,0
|
|
20240927,145200,29743100,3360,3360,3360,3360,0
|
|
20240927,145100,29743100,3360,3360,3360,3360,0
|
|
20240927,145000,29743100,3360,3360,3360,3360,0
|
|
20240927,144900,29743100,3360,3360,3360,3360,0
|
|
20240927,144800,29743100,3360,3360,3360,3360,0
|
|
20240927,144700,29743100,3360,3360,3360,3360,0
|
|
20240927,144600,29743100,3360,3360,3360,3360,0
|
|
20240927,144500,29743100,3360,3360,3360,3360,0
|
|
20240927,144400,29743100,3360,3360,3360,3360,0
|
|
20240927,144300,29743100,3360,3360,3360,3360,0
|
|
20240927,144200,29743100,3360,3360,3360,3360,0
|
|
20240927,144100,29743100,3360,3360,3360,3360,0
|
|
20240927,144000,29743100,3360,3360,3360,3360,0
|
|
20240927,143900,29743100,3360,3360,3360,3360,6
|
|
20240927,143800,29722940,3355,3355,3355,3355,0
|
|
20240927,143700,29722940,3355,3355,3355,3355,0
|
|
20240927,143600,29722940,3355,3375,3375,3355,119
|
|
20240927,143500,29323655,3375,3375,3375,3375,0
|
|
20240927,143400,29323655,3375,3375,3375,3375,0
|
|
20240927,143300,29323655,3375,3375,3375,3375,0
|
|
20240927,143200,29323655,3375,3375,3375,3375,0
|
|
20240927,143100,29323655,3375,3375,3375,3375,0
|
|
20240927,143000,29323655,3375,3375,3375,3375,0
|
|
20240927,142900,29323655,3375,3375,3375,3375,0
|
|
20240927,142800,29323655,3375,3375,3375,3375,0
|
|
20240927,142700,29323655,3375,3375,3375,3375,0
|
|
20240927,142600,29323655,3375,3375,3375,3375,0
|
|
20240927,142500,29323655,3375,3375,3375,3375,0
|
|
20240927,142400,29323655,3375,3375,3375,3375,0
|
|
20240927,142300,29323655,3375,3375,3375,3375,0
|
|
20240927,142200,29323655,3375,3375,3375,3375,0
|
|
20240927,142100,29323655,3375,3375,3375,3375,0
|
|
20240927,142000,29323655,3375,3375,3375,3375,0
|
|
20240927,141900,29323655,3375,3375,3375,3375,0
|
|
20240927,141800,29323655,3375,3375,3375,3375,0
|
|
20240927,141700,29323655,3375,3375,3375,3375,0
|
|
20240927,141600,29323655,3375,3375,3375,3375,0
|
|
20240927,141500,29323655,3375,3375,3375,3375,0
|
|
20240927,141400,29323655,3375,3375,3375,3375,0
|
|
20240927,141300,29323655,3375,3375,3375,3375,0
|
|
20240927,141200,29323655,3375,3375,3375,3375,0
|
|
20240927,141100,29323655,3375,3375,3375,3375,0
|
|
20240927,141000,29323655,3375,3375,3375,3375,0
|
|
20240927,140900,29323655,3375,3375,3375,3375,0
|
|
20240927,140800,29323655,3375,3375,3375,3375,0
|
|
20240927,140700,29323655,3375,3375,3375,3375,0
|
|
20240927,140600,29323655,3375,3375,3375,3375,0
|
|
20240927,140500,29323655,3375,3375,3375,3375,0
|
|
20240927,140400,29323655,3375,3375,3375,3375,0
|
|
20240927,140300,29323655,3375,3375,3375,3375,0
|
|
20240927,140200,29323655,3375,3375,3375,3375,0
|
|
20240927,140100,29323655,3375,3375,3375,3375,0
|
|
20240927,140000,29323655,3375,3375,3375,3375,0
|
|
20240927,135900,29323655,3375,3375,3375,3375,0
|
|
20240927,135800,29323655,3375,3375,3375,3375,0
|
|
20240927,135700,29323655,3375,3375,3375,3375,0
|
|
20240927,135600,29323655,3375,3375,3375,3375,0
|
|
20240927,135500,29323655,3375,3375,3375,3375,0
|
|
20240927,135400,29323655,3375,3375,3375,3375,0
|
|
20240927,135300,29323655,3375,3375,3375,3375,0
|
|
20240927,135200,29323655,3375,3375,3375,3375,0
|
|
20240927,135100,29323655,3375,3375,3375,3375,0
|
|
20240927,135000,29323655,3375,3375,3375,3375,0
|
|
20240927,134900,29323655,3375,3375,3375,3375,0
|
|
20240927,134800,29323655,3375,3375,3375,3375,0
|
|
20240927,134700,29323655,3375,3375,3375,3375,0
|
|
20240927,134600,29323655,3375,3375,3375,3375,0
|
|
20240927,134500,29323655,3375,3375,3375,3375,1
|
|
20240927,134400,29320280,3375,3375,3375,3375,9
|
|
20240927,134300,29289905,3380,3380,3380,3380,0
|
|
20240927,134200,29289905,3380,3380,3380,3380,0
|
|
20240927,134100,29289905,3380,3380,3380,3380,0
|
|
20240927,134000,29289905,3380,3380,3380,3380,0
|
|
20240927,133900,29289905,3380,3380,3380,3380,0
|
|
20240927,133800,29289905,3380,3380,3380,3380,0
|
|
20240927,133700,29289905,3380,3380,3380,3380,0
|
|
20240927,133600,29289905,3380,3380,3380,3380,0
|
|
20240927,133500,29289905,3380,3380,3380,3380,0
|
|
20240927,133400,29289905,3380,3380,3380,3380,0
|
|
20240927,133300,29289905,3380,3380,3380,3380,0
|
|
20240927,133200,29289905,3380,3380,3380,3380,0
|
|
20240927,133100,29289905,3380,3380,3380,3380,0
|
|
20240927,133000,29289905,3380,3380,3380,3380,0
|
|
20240927,132900,29289905,3380,3380,3380,3380,0
|
|
20240927,132800,29289905,3380,3380,3380,3380,0
|
|
20240927,132700,29289905,3380,3380,3380,3380,0
|
|
20240927,132600,29289905,3380,3380,3380,3380,0
|
|
20240927,132500,29289905,3380,3380,3380,3380,0
|
|
20240927,132400,29289905,3380,3380,3380,3380,0
|
|
20240927,132300,29289905,3380,3380,3380,3380,0
|
|
20240927,132200,29289905,3380,3380,3380,3380,0
|
|
20240927,132100,29289905,3380,3380,3380,3380,0
|
|
20240927,132000,29289905,3380,3380,3380,3380,0
|
|
20240927,131900,29289905,3380,3380,3380,3380,0
|
|
20240927,131800,29289905,3380,3380,3380,3380,0
|
|
20240927,131700,29289905,3380,3380,3380,3380,0
|
|
20240927,131600,29289905,3380,3380,3380,3380,0
|
|
20240927,131500,29289905,3380,3380,3380,3380,0
|
|
20240927,131400,29289905,3380,3380,3380,3380,0
|
|
20240927,131300,29289905,3380,3380,3380,3380,0
|
|
20240927,131200,29289905,3380,3380,3380,3380,0
|
|
20240927,131100,29289905,3380,3380,3380,3380,0
|
|
20240927,131000,29289905,3380,3380,3380,3380,0
|
|
20240927,130900,29289905,3380,3380,3380,3380,0
|
|
20240927,130800,29289905,3380,3380,3380,3380,0
|
|
20240927,130700,29289905,3380,3380,3380,3380,0
|
|
20240927,130600,29289905,3380,3380,3380,3380,0
|
|
20240927,130500,29289905,3380,3380,3380,3380,0
|
|
20240927,130400,29289905,3380,3380,3380,3380,0
|
|
20240927,130300,29289905,3380,3380,3380,3380,0
|
|
20240927,130200,29289905,3380,3380,3380,3380,0
|
|
20240927,130100,29289905,3380,3380,3380,3380,5
|
|
20240927,130000,29273005,3380,3380,3380,3380,14
|
|
20240927,125900,29225685,3385,3385,3385,3385,0
|
|
20240927,125800,29225685,3385,3385,3385,3385,0
|
|
20240927,125700,29225685,3385,3385,3385,3385,0
|
|
20240927,125600,29225685,3385,3385,3385,3385,0
|
|
20240927,125500,29225685,3385,3385,3385,3385,0
|
|
20240927,125400,29225685,3385,3385,3385,3385,0
|
|
20240927,125300,29225685,3385,3385,3385,3385,0
|
|
20240927,125200,29225685,3385,3385,3385,3385,0
|
|
20240927,125100,29225685,3385,3385,3385,3385,0
|
|
20240927,125000,29225685,3385,3385,3385,3385,0
|
|
20240927,124900,29225685,3385,3385,3385,3385,0
|
|
20240927,124800,29225685,3385,3385,3385,3385,0
|
|
20240927,124700,29225685,3385,3385,3385,3385,0
|
|
20240927,124600,29225685,3385,3385,3385,3385,0
|
|
20240927,124500,29225685,3385,3385,3385,3385,0
|
|
20240927,124400,29225685,3385,3385,3385,3385,0
|
|
20240927,124300,29225685,3385,3385,3385,3385,0
|
|
20240927,124200,29225685,3385,3385,3385,3385,0
|
|
20240927,124100,29225685,3385,3385,3385,3385,0
|
|
20240927,124000,29225685,3385,3385,3385,3385,0
|
|
20240927,123900,29225685,3385,3385,3385,3385,0
|
|
20240927,123800,29225685,3385,3385,3385,3385,0
|
|
20240927,123700,29225685,3385,3385,3385,3385,0
|
|
20240927,123600,29225685,3385,3385,3385,3385,0
|
|
20240927,123500,29225685,3385,3385,3385,3385,0
|
|
20240927,123400,29225685,3385,3385,3385,3385,0
|
|
20240927,123300,29225685,3385,3385,3385,3385,0
|
|
20240927,123200,29225685,3385,3385,3385,3385,0
|
|
20240927,123100,29225685,3385,3385,3385,3385,0
|
|
20240927,123000,29225685,3385,3360,3385,3360,1900
|
|
20240927,122900,22798575,3365,3365,3365,3365,0
|
|
20240927,122800,22798575,3365,3365,3365,3365,0
|
|
20240927,122700,22798575,3365,3365,3365,3365,0
|
|
20240927,122600,22798575,3365,3365,3365,3365,0
|
|
20240927,122500,22798575,3365,3365,3365,3365,0
|
|
20240927,122400,22798575,3365,3365,3365,3365,1
|
|
20240927,122300,22795210,3365,3365,3365,3365,0
|
|
20240927,122200,22795210,3365,3365,3365,3365,0
|
|
20240927,122100,22795210,3365,3365,3365,3365,0
|
|
20240927,122000,22795210,3365,3365,3365,3365,0
|
|
20240927,121900,22795210,3365,3365,3365,3365,0
|
|
20240927,121800,22795210,3365,3365,3365,3365,0
|
|
20240927,121700,22795210,3365,3365,3365,3365,0
|
|
20240927,121600,22795210,3365,3365,3365,3365,0
|
|
20240927,121500,22795210,3365,3365,3365,3365,0
|
|
20240927,121400,22795210,3365,3365,3365,3365,0
|
|
20240927,121300,22795210,3365,3365,3365,3365,0
|
|
20240927,121200,22795210,3365,3365,3365,3365,0
|
|
20240927,121100,22795210,3365,3365,3365,3365,0
|
|
20240927,121000,22795210,3365,3365,3365,3365,0
|
|
20240927,120900,22795210,3365,3365,3365,3365,0
|
|
20240927,120800,22795210,3365,3365,3365,3365,2
|
|
20240927,120700,22788480,3375,3375,3375,3375,0
|
|
20240927,120600,22788480,3375,3375,3375,3375,0
|
|
20240927,120500,22788480,3375,3375,3375,3375,0
|
|
20240927,120400,22788480,3375,3375,3375,3375,0
|
|
20240927,120300,22788480,3375,3375,3375,3375,0
|
|
20240927,120200,22788480,3375,3375,3375,3375,0
|
|
20240927,120100,22788480,3375,3375,3375,3375,0
|
|
20240927,120000,22788480,3375,3375,3375,3375,0
|
|
20240927,115900,22788480,3375,3375,3375,3375,0
|
|
20240927,115800,22788480,3375,3375,3375,3375,0
|
|
20240927,115700,22788480,3375,3375,3375,3375,1
|
|
20240927,115600,22785105,3375,3370,3375,3370,13
|
|
20240927,115500,22741235,3375,3375,3375,3375,0
|
|
20240927,115400,22741235,3375,3375,3375,3375,1
|
|
20240927,115300,22737860,3350,3350,3350,3350,0
|
|
20240927,115200,22737860,3350,3350,3350,3350,0
|
|
20240927,115100,22737860,3350,3350,3350,3350,0
|
|
20240927,115000,22737860,3350,3350,3350,3350,1
|
|
20240927,114900,22734510,3350,3350,3350,3350,13
|
|
20240927,114800,22690960,3325,3325,3325,3325,0
|
|
20240927,114700,22690960,3325,3325,3325,3325,0
|
|
20240927,114600,22690960,3325,3325,3325,3325,0
|
|
20240927,114500,22690960,3325,3325,3325,3325,0
|
|
20240927,114400,22690960,3325,3325,3325,3325,0
|
|
20240927,114300,22690960,3325,3325,3325,3325,0
|
|
20240927,114200,22690960,3325,3325,3325,3325,0
|
|
20240927,114100,22690960,3325,3325,3325,3325,0
|
|
20240927,114000,22690960,3325,3325,3325,3325,0
|
|
20240927,113900,22690960,3325,3325,3325,3325,0
|
|
20240927,113800,22690960,3325,3325,3325,3325,0
|
|
20240927,113700,22690960,3325,3330,3330,3325,1509
|
|
20240927,113600,17670520,3350,3350,3350,3350,0
|
|
20240927,113500,17670520,3350,3350,3350,3350,0
|
|
20240927,113400,17670520,3350,3350,3350,3350,0
|
|
20240927,113300,17670520,3350,3350,3350,3350,0
|
|
20240927,113200,17670520,3350,3335,3350,3335,10
|
|
20240927,113100,17637095,3335,3340,3350,3335,17
|
|
20240927,113000,17580200,3335,3335,3335,3335,0
|
|
20240927,112900,17580200,3335,3335,3335,3335,0
|
|
20240927,112800,17580200,3335,3335,3335,3335,0
|
|
20240927,112700,17580200,3335,3335,3335,3335,0
|
|
20240927,112600,17580200,3335,3335,3335,3335,0
|
|
20240927,112500,17580200,3335,3335,3335,3335,1
|
|
20240927,112400,17576865,3350,3350,3350,3350,0
|
|
20240927,112300,17576865,3350,3350,3350,3350,27
|
|
20240927,112200,17486415,3345,3345,3345,3345,0
|
|
20240927,112100,17486415,3345,3345,3345,3345,0
|
|
20240927,112000,17486415,3345,3340,3350,3340,9
|
|
20240927,111900,17456320,3350,3340,3350,3340,21
|
|
20240927,111800,17386110,3350,3340,3350,3340,10
|
|
20240927,111700,17352660,3340,3340,3340,3340,0
|
|
20240927,111600,17352660,3340,3340,3340,3340,0
|
|
20240927,111500,17352660,3340,3340,3340,3340,0
|
|
20240927,111400,17352660,3340,3340,3340,3340,0
|
|
20240927,111300,17352660,3340,3340,3350,3340,22
|
|
20240927,111200,17279095,3340,3340,3350,3340,8
|
|
20240927,111100,17252345,3340,3340,3350,3340,4
|
|
20240927,111000,17238975,3340,3340,3340,3340,1
|
|
20240927,110900,17235635,3340,3350,3350,3335,14
|
|
20240927,110800,17188830,3340,3340,3350,3340,5
|
|
20240927,110700,17172110,3340,3340,3350,3340,4
|
|
20240927,110600,17158730,3350,3340,3350,3340,2
|
|
20240927,110500,17152040,3350,3335,3350,3335,22
|
|
20240927,110400,17078495,3335,3335,3335,3335,0
|
|
20240927,110300,17078495,3335,3335,3335,3335,1
|
|
20240927,110200,17075160,3350,3350,3350,3350,0
|
|
20240927,110100,17075160,3350,3335,3350,3335,6
|
|
20240927,110000,17055115,3340,3335,3340,3335,3
|
|
20240927,105900,17045100,3335,3350,3350,3335,1509
|
|
20240927,105800,12010275,3370,3370,3370,3370,0
|
|
20240927,105700,12010275,3370,3370,3370,3370,0
|
|
20240927,105600,12010275,3370,3370,3370,3370,0
|
|
20240927,105500,12010275,3370,3370,3370,3370,0
|
|
20240927,105400,12010275,3370,3370,3370,3370,0
|
|
20240927,105300,12010275,3370,3370,3370,3370,0
|
|
20240927,105200,12010275,3370,3370,3370,3370,0
|
|
20240927,105100,12010275,3370,3350,3370,3350,5
|
|
20240927,105000,11993490,3360,3360,3360,3360,0
|
|
20240927,104900,11993490,3360,3360,3360,3360,0
|
|
20240927,104800,11993490,3360,3355,3360,3345,3
|
|
20240927,104700,11983430,3340,3340,3340,3340,0
|
|
20240927,104600,11983430,3340,3340,3340,3340,0
|
|
20240927,104500,11983430,3340,3340,3340,3340,0
|
|
20240927,104400,11983430,3340,3340,3340,3340,0
|
|
20240927,104300,11983430,3340,3340,3340,3340,0
|
|
20240927,104200,11983430,3340,3340,3340,3340,0
|
|
20240927,104100,11983430,3340,3340,3340,3340,0
|
|
20240927,104000,11983430,3340,3340,3340,3340,0
|
|
20240927,103900,11983430,3340,3340,3340,3340,0
|
|
20240927,103800,11983430,3340,3340,3340,3340,0
|
|
20240927,103700,11983430,3340,3340,3340,3340,2
|
|
20240927,103600,11976750,3355,3365,3365,3340,50
|
|
20240927,103500,11809165,3340,3360,3365,3335,30
|
|
20240927,103400,11708680,3330,3330,3330,3330,2
|
|
20240927,103300,11702020,3345,3330,3345,3330,3
|
|
20240927,103200,11692000,3355,3330,3355,3330,8
|
|
20240927,103100,11665280,3355,3330,3355,3330,2
|
|
20240927,103000,11658595,3340,3355,3365,3330,409
|
|
20240927,102900,10296430,3335,3335,3350,3335,9
|
|
20240927,102800,10266355,3355,3355,3355,3355,1
|
|
20240927,102700,10263000,3330,3330,3330,3330,2
|
|
20240927,102600,10256340,3360,3360,3360,3335,10
|
|
20240927,102500,10222850,3335,3335,3335,3335,0
|
|
20240927,102400,10222850,3335,3350,3360,3330,12
|
|
20240927,102300,10182740,3325,3325,3325,3325,0
|
|
20240927,102200,10182740,3325,3325,3325,3325,0
|
|
20240927,102100,10182740,3325,3325,3325,3325,1
|
|
20240927,102000,10179415,3330,3330,3330,3330,0
|
|
20240927,101900,10179415,3330,3355,3355,3330,16
|
|
20240927,101800,10125940,3345,3345,3345,3345,1
|
|
20240927,101700,10122595,3330,3355,3355,3330,36
|
|
20240927,101600,10002265,3330,3355,3355,3330,36
|
|
20240927,101500,9881960,3330,3330,3355,3330,22
|
|
20240927,101400,9808470,3350,3350,3355,3330,18
|
|
20240927,101300,9748310,3325,3325,3325,3325,0
|
|
20240927,101200,9748310,3325,3350,3350,3325,18
|
|
20240927,101100,9688245,3325,3340,3365,3315,122
|
|
20240927,101000,9282195,3330,3350,3370,3330,336
|
|
20240927,100900,8161745,3370,3355,3375,3340,276
|
|
20240927,100800,7236940,3365,3360,3365,3360,55
|
|
20240927,100700,7052135,3360,3360,3360,3360,0
|
|
20240927,100600,7052135,3360,3360,3360,3360,0
|
|
20240927,100500,7052135,3360,3360,3360,3360,0
|
|
20240927,100400,7052135,3360,3360,3360,3360,1
|
|
20240927,100300,7048775,3355,3355,3355,3355,0
|
|
20240927,100200,7048775,3355,3355,3355,3355,0
|
|
20240927,100100,7048775,3355,3355,3355,3355,0
|
|
20240927,100000,7048775,3355,3355,3355,3355,0
|
|
20240927,095900,7048775,3355,3355,3355,3355,0
|
|
20240927,095800,7048775,3355,3355,3355,3355,0
|
|
20240927,095700,7048775,3355,3355,3355,3355,0
|
|
20240927,095600,7048775,3355,3355,3355,3355,0
|
|
20240927,095500,7048775,3355,3370,3370,3355,162
|
|
20240927,095400,6504875,3375,3375,3375,3375,0
|
|
20240927,095300,6504875,3375,3375,3375,3375,0
|
|
20240927,095200,6504875,3375,3375,3375,3375,0
|
|
20240927,095100,6504875,3375,3375,3375,3375,0
|
|
20240927,095000,6504875,3375,3375,3375,3375,0
|
|
20240927,094900,6504875,3375,3375,3375,3375,0
|
|
20240927,094800,6504875,3375,3375,3375,3375,55
|
|
20240927,094700,6319250,3375,3375,3375,3375,0
|
|
20240927,094600,6319250,3375,3375,3375,3375,0
|
|
20240927,094500,6319250,3375,3375,3375,3375,0
|
|
20240927,094400,6319250,3375,3375,3375,3375,0
|
|
20240927,094300,6319250,3375,3375,3375,3375,0
|
|
20240927,094200,6319250,3375,3375,3375,3375,0
|
|
20240927,094100,6319250,3375,3375,3375,3375,1
|
|
20240927,094000,6315875,3385,3385,3385,3385,0
|
|
20240927,093900,6315875,3385,3385,3385,3385,0
|
|
20240927,093800,6315875,3385,3385,3385,3385,0
|
|
20240927,093700,6315875,3385,3375,3385,3375,157
|
|
20240927,093600,5784450,3385,3385,3385,3385,0
|
|
20240927,093500,5784450,3385,3385,3385,3385,0
|
|
20240927,093400,5784450,3385,3385,3385,3385,0
|
|
20240927,093300,5784450,3385,3370,3385,3370,4
|
|
20240927,093200,5770940,3385,3385,3385,3365,6
|
|
20240927,093100,5750665,3365,3360,3385,3360,52
|
|
20240927,093000,5575325,3380,3380,3385,3360,42
|
|
20240927,092900,5433720,3360,3360,3385,3360,7
|
|
20240927,092800,5410130,3355,3355,3355,3355,0
|
|
20240927,092700,5410130,3355,3355,3355,3355,0
|
|
20240927,092600,5410130,3355,3355,3355,3355,1
|
|
20240927,092500,5406775,3385,3385,3385,3385,117
|
|
20240927,092400,5010730,3385,3385,3385,3385,0
|
|
20240927,092300,5010730,3385,3385,3385,3385,611
|
|
20240927,092200,2942495,3390,3390,3390,3390,0
|
|
20240927,092100,2942495,3390,3390,3390,3390,0
|
|
20240927,092000,2942495,3390,3390,3390,3390,0
|
|
20240927,091900,2942495,3390,3390,3390,3390,0
|
|
20240927,091800,2942495,3390,3390,3390,3390,0
|
|
20240927,091700,2942495,3390,3390,3390,3390,0
|
|
20240927,091600,2942495,3390,3390,3390,3390,0
|
|
20240927,091500,2942495,3390,3390,3390,3390,0
|
|
20240927,091400,2942495,3390,3390,3390,3390,0
|
|
20240927,091300,2942495,3390,3390,3390,3390,0
|
|
20240927,091200,2942495,3390,3390,3390,3390,0
|
|
20240927,091100,2942495,3390,3390,3390,3390,0
|
|
20240927,091000,2942495,3390,3390,3390,3390,0
|
|
20240927,090900,2942495,3390,3385,3390,3385,867
|
|
20240927,090800,3400,3400,3400,3400,3400,0
|
|
20240927,090700,3400,3400,3400,3400,3400,0
|
|
20240927,090600,3400,3400,3400,3400,3400,0
|
|
20240927,090500,3400,3400,3400,3400,3400,0
|
|
20240927,090400,3400,3400,3400,3400,3400,0
|
|
20240927,090300,3400,3400,3400,3400,3400,0
|
|
20240927,090200,3400,3400,3400,3400,3400,1
|
|
20240927,090100,0,3380,3380,3380,3380,0
|
|
20240927,090000,0,3380,3380,3380,3380,0
|