593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185000,15484725,4025,4025,4025,4025,131
|
|
20240906,184900,15484725,4025,4025,4025,4025,0
|
|
20240906,184800,15484725,4025,4025,4025,4025,0
|
|
20240906,184700,15484725,4025,4025,4025,4025,0
|
|
20240906,184600,15484725,4025,4025,4025,4025,0
|
|
20240906,184500,15484725,4025,4025,4025,4025,0
|
|
20240906,184400,15484725,4025,4025,4025,4025,0
|
|
20240906,184300,15484725,4025,4025,4025,4025,0
|
|
20240906,184200,15484725,4025,4025,4025,4025,0
|
|
20240906,184100,15484725,4025,4025,4025,4025,0
|
|
20240906,184000,15484725,4025,4025,4025,4025,0
|
|
20240906,183900,15484725,4025,4025,4025,4025,0
|
|
20240906,183800,15484725,4025,4025,4025,4025,0
|
|
20240906,183700,15484725,4025,4025,4025,4025,0
|
|
20240906,183600,15484725,4025,4025,4025,4025,0
|
|
20240906,183500,15484725,4025,4025,4025,4025,0
|
|
20240906,183400,15484725,4025,4025,4025,4025,0
|
|
20240906,183300,15484725,4025,4025,4025,4025,0
|
|
20240906,183200,15484725,4025,4025,4025,4025,0
|
|
20240906,183100,15484725,4025,4025,4025,4025,0
|
|
20240906,183000,15484725,4025,4025,4025,4025,0
|
|
20240906,182900,15484725,4025,4025,4025,4025,0
|
|
20240906,182800,15484725,4025,4025,4025,4025,0
|
|
20240906,182700,15484725,4025,4025,4025,4025,0
|
|
20240906,182600,15484725,4025,4025,4025,4025,0
|
|
20240906,182500,15484725,4025,4025,4025,4025,0
|
|
20240906,182400,15484725,4025,4025,4025,4025,0
|
|
20240906,182300,15484725,4025,4025,4025,4025,0
|
|
20240906,182200,15484725,4025,4025,4025,4025,0
|
|
20240906,182100,15484725,4025,4025,4025,4025,0
|
|
20240906,182000,15484725,4025,4025,4025,4025,131
|
|
20240906,181900,15484725,4025,4025,4025,4025,0
|
|
20240906,181800,15484725,4025,4025,4025,4025,0
|
|
20240906,181700,15484725,4025,4025,4025,4025,0
|
|
20240906,181600,15484725,4025,4025,4025,4025,0
|
|
20240906,181500,15484725,4025,4025,4025,4025,0
|
|
20240906,181400,15484725,4025,4025,4025,4025,0
|
|
20240906,181300,15484725,4025,4025,4025,4025,0
|
|
20240906,181200,15484725,4025,4025,4025,4025,0
|
|
20240906,181100,15484725,4025,4025,4025,4025,0
|
|
20240906,181000,15484725,4025,4025,4025,4025,0
|
|
20240906,180900,15484725,4025,4025,4025,4025,0
|
|
20240906,180800,15484725,4025,4025,4025,4025,0
|
|
20240906,180700,15484725,4025,4025,4025,4025,0
|
|
20240906,180600,15484725,4025,4025,4025,4025,0
|
|
20240906,180500,15484725,4025,4025,4025,4025,0
|
|
20240906,180400,15484725,4025,4025,4025,4025,0
|
|
20240906,180300,15484725,4025,4025,4025,4025,0
|
|
20240906,180200,15484725,4025,4025,4025,4025,0
|
|
20240906,180100,15484725,4025,4025,4025,4025,0
|
|
20240906,180000,15484725,4025,4025,4025,4025,0
|
|
20240906,175900,15484725,4025,4025,4025,4025,0
|
|
20240906,175800,15484725,4025,4025,4025,4025,0
|
|
20240906,175700,15484725,4025,4025,4025,4025,0
|
|
20240906,175600,15484725,4025,4025,4025,4025,0
|
|
20240906,175500,15484725,4025,4025,4025,4025,0
|
|
20240906,175400,15484725,4025,4025,4025,4025,0
|
|
20240906,175300,15484725,4025,4025,4025,4025,0
|
|
20240906,175200,15484725,4025,4025,4025,4025,0
|
|
20240906,175100,15484725,4025,4025,4025,4025,0
|
|
20240906,175000,15484725,4025,4025,4025,4025,131
|
|
20240906,174900,15484725,4025,4025,4025,4025,0
|
|
20240906,174800,15484725,4025,4025,4025,4025,0
|
|
20240906,174700,15484725,4025,4025,4025,4025,0
|
|
20240906,174600,15484725,4025,4025,4025,4025,0
|
|
20240906,174500,15484725,4025,4025,4025,4025,0
|
|
20240906,174400,15484725,4025,4025,4025,4025,0
|
|
20240906,174300,15484725,4025,4025,4025,4025,0
|
|
20240906,174200,15484725,4025,4025,4025,4025,0
|
|
20240906,174100,15484725,4025,4025,4025,4025,0
|
|
20240906,174000,15484725,4025,4025,4025,4025,0
|
|
20240906,173900,15484725,4025,4025,4025,4025,0
|
|
20240906,173800,15484725,4025,4025,4025,4025,0
|
|
20240906,173700,15484725,4025,4025,4025,4025,0
|
|
20240906,173600,15484725,4025,4025,4025,4025,0
|
|
20240906,173500,15484725,4025,4025,4025,4025,0
|
|
20240906,173400,15484725,4025,4025,4025,4025,0
|
|
20240906,173300,15484725,4025,4025,4025,4025,0
|
|
20240906,173200,15484725,4025,4025,4025,4025,0
|
|
20240906,173100,15484725,4025,4025,4025,4025,0
|
|
20240906,173000,15484725,4025,4025,4025,4025,0
|
|
20240906,172900,15484725,4025,4025,4025,4025,0
|
|
20240906,172800,15484725,4025,4025,4025,4025,0
|
|
20240906,172700,15484725,4025,4025,4025,4025,0
|
|
20240906,172600,15484725,4025,4025,4025,4025,0
|
|
20240906,172500,15484725,4025,4025,4025,4025,0
|
|
20240906,172400,15484725,4025,4025,4025,4025,0
|
|
20240906,172300,15484725,4025,4025,4025,4025,0
|
|
20240906,172200,15484725,4025,4025,4025,4025,0
|
|
20240906,172100,15484725,4025,4025,4025,4025,0
|
|
20240906,172000,15484725,4025,4025,4025,4025,131
|
|
20240906,171900,15484725,4025,4025,4025,4025,0
|
|
20240906,171800,15484725,4025,4025,4025,4025,0
|
|
20240906,171700,15484725,4025,4025,4025,4025,0
|
|
20240906,171600,15484725,4025,4025,4025,4025,0
|
|
20240906,171500,15484725,4025,4025,4025,4025,0
|
|
20240906,171400,15484725,4025,4025,4025,4025,0
|
|
20240906,171300,15484725,4025,4025,4025,4025,0
|
|
20240906,171200,15484725,4025,4025,4025,4025,0
|
|
20240906,171100,15484725,4025,4025,4025,4025,0
|
|
20240906,171000,15484725,4025,4025,4025,4025,0
|
|
20240906,170900,15484725,4025,4025,4025,4025,0
|
|
20240906,170800,15484725,4025,4025,4025,4025,0
|
|
20240906,170700,15484725,4025,4025,4025,4025,0
|
|
20240906,170600,15484725,4025,4025,4025,4025,0
|
|
20240906,170500,15484725,4025,4025,4025,4025,0
|
|
20240906,170400,15484725,4025,4025,4025,4025,0
|
|
20240906,170300,15484725,4025,4025,4025,4025,0
|
|
20240906,170200,15484725,4025,4025,4025,4025,0
|
|
20240906,170100,15484725,4025,4025,4025,4025,0
|
|
20240906,170000,15484725,4025,4025,4025,4025,0
|
|
20240906,165900,15484725,4025,4025,4025,4025,0
|
|
20240906,165800,15484725,4025,4025,4025,4025,0
|
|
20240906,165700,15484725,4025,4025,4025,4025,0
|
|
20240906,165600,15484725,4025,4025,4025,4025,0
|
|
20240906,165500,15484725,4025,4025,4025,4025,0
|
|
20240906,165400,15484725,4025,4025,4025,4025,0
|
|
20240906,165300,15484725,4025,4025,4025,4025,0
|
|
20240906,165200,15484725,4025,4025,4025,4025,0
|
|
20240906,165100,15484725,4025,4025,4025,4025,0
|
|
20240906,165000,15484725,4025,4025,4025,4025,131
|
|
20240906,164900,15484725,4025,4025,4025,4025,0
|
|
20240906,164800,15484725,4025,4025,4025,4025,0
|
|
20240906,164700,15484725,4025,4025,4025,4025,0
|
|
20240906,164600,15484725,4025,4025,4025,4025,0
|
|
20240906,164500,15484725,4025,4025,4025,4025,0
|
|
20240906,164400,15484725,4025,4025,4025,4025,0
|
|
20240906,164300,15484725,4025,4025,4025,4025,0
|
|
20240906,164200,15484725,4025,4025,4025,4025,0
|
|
20240906,164100,15484725,4025,4025,4025,4025,0
|
|
20240906,164000,15484725,4025,4025,4025,4025,0
|
|
20240906,163900,15484725,4025,4025,4025,4025,0
|
|
20240906,163800,15484725,4025,4025,4025,4025,0
|
|
20240906,163700,15484725,4025,4025,4025,4025,0
|
|
20240906,163600,15484725,4025,4025,4025,4025,0
|
|
20240906,163500,15484725,4025,4025,4025,4025,0
|
|
20240906,163400,15484725,4025,4025,4025,4025,0
|
|
20240906,163300,15484725,4025,4025,4025,4025,0
|
|
20240906,163200,15484725,4025,4025,4025,4025,0
|
|
20240906,163100,15484725,4025,4025,4025,4025,0
|
|
20240906,163000,15484725,4025,4025,4025,4025,0
|
|
20240906,162900,15484725,4025,4025,4025,4025,0
|
|
20240906,162800,15484725,4025,4025,4025,4025,0
|
|
20240906,162700,15484725,4025,4025,4025,4025,0
|
|
20240906,162600,15484725,4025,4025,4025,4025,0
|
|
20240906,162500,15484725,4025,4025,4025,4025,0
|
|
20240906,162400,15484725,4025,4025,4025,4025,0
|
|
20240906,162300,15484725,4025,4025,4025,4025,0
|
|
20240906,162200,15484725,4025,4025,4025,4025,0
|
|
20240906,162100,15484725,4025,4025,4025,4025,0
|
|
20240906,162000,15484725,4025,4025,4025,4025,131
|
|
20240906,161900,15484725,4025,4025,4025,4025,0
|
|
20240906,161800,15484725,4025,4025,4025,4025,0
|
|
20240906,161700,15484725,4025,4025,4025,4025,0
|
|
20240906,161600,15484725,4025,4025,4025,4025,0
|
|
20240906,161500,15484725,4025,4025,4025,4025,0
|
|
20240906,161400,15484725,4025,4025,4025,4025,0
|
|
20240906,161300,15484725,4025,4025,4025,4025,0
|
|
20240906,161200,15484725,4025,4025,4025,4025,0
|
|
20240906,161100,15484725,4025,4025,4025,4025,0
|
|
20240906,161000,15484725,4025,4025,4025,4025,0
|
|
20240906,160900,15484725,4025,4025,4025,4025,0
|
|
20240906,160800,15484725,4025,4025,4025,4025,0
|
|
20240906,160700,15484725,4025,4025,4025,4025,0
|
|
20240906,160600,15484725,4025,4025,4025,4025,0
|
|
20240906,160500,15484725,4025,4025,4025,4025,0
|
|
20240906,160400,15484725,4025,4025,4025,4025,0
|
|
20240906,160300,15484725,4025,4025,4025,4025,0
|
|
20240906,160200,15484725,4025,4025,4025,4025,0
|
|
20240906,160100,15484725,4025,4025,4025,4025,0
|
|
20240906,160000,15484725,4025,4025,4025,4025,0
|
|
20240906,155900,15484725,4025,4025,4025,4025,0
|
|
20240906,155800,15484725,4025,4025,4025,4025,0
|
|
20240906,155700,15484725,4025,4025,4025,4025,0
|
|
20240906,155600,15484725,4025,4025,4025,4025,0
|
|
20240906,155500,15484725,4025,4025,4025,4025,0
|
|
20240906,155400,15484725,4025,4025,4025,4025,0
|
|
20240906,155300,15484725,4025,4025,4025,4025,0
|
|
20240906,155200,15484725,4025,4025,4025,4025,0
|
|
20240906,155100,15484725,4025,4025,4025,4025,0
|
|
20240906,155000,15484725,4025,4025,4025,4025,131
|
|
20240906,154900,15484725,4025,4025,4025,4025,0
|
|
20240906,154800,15484725,4025,4025,4025,4025,0
|
|
20240906,154700,15484725,4025,4025,4025,4025,0
|
|
20240906,154600,15484725,4025,4025,4025,4025,0
|
|
20240906,154500,15484725,4025,4025,4025,4025,0
|
|
20240906,154400,15484725,4025,4025,4025,4025,0
|
|
20240906,154300,15484725,4025,4025,4025,4025,0
|
|
20240906,154200,15484725,4025,4025,4025,4025,0
|
|
20240906,154100,15484725,4025,4025,4025,4025,0
|
|
20240906,154000,15484725,4025,4025,4025,4025,0
|
|
20240906,153900,15484725,4025,4025,4025,4025,0
|
|
20240906,153800,15484725,4025,4025,4025,4025,0
|
|
20240906,153700,15484725,4025,4025,4025,4025,0
|
|
20240906,153600,15484725,4025,4025,4025,4025,0
|
|
20240906,153500,15484725,4025,4025,4025,4025,0
|
|
20240906,153400,15484725,4025,4025,4025,4025,0
|
|
20240906,153300,15484725,4025,4025,4025,4025,0
|
|
20240906,153200,15484725,4025,4025,4025,4025,0
|
|
20240906,153100,15484725,4025,4025,4025,4025,0
|
|
20240906,153000,15484725,4025,4025,4025,4025,131
|
|
20240906,152900,14957450,3935,3935,3935,3935,0
|
|
20240906,152800,14957450,3935,3935,3935,3935,0
|
|
20240906,152700,14957450,3935,3935,3935,3935,0
|
|
20240906,152600,14957450,3935,3935,3935,3935,0
|
|
20240906,152500,14957450,3935,3935,3935,3935,0
|
|
20240906,152400,14957450,3935,3935,3935,3935,0
|
|
20240906,152300,14957450,3935,3935,3935,3935,0
|
|
20240906,152200,14957450,3935,3935,3935,3935,0
|
|
20240906,152100,14957450,3935,3935,3935,3935,0
|
|
20240906,152000,14957450,3935,3935,3935,3935,0
|
|
20240906,151900,14957450,3935,3890,3935,3890,31
|
|
20240906,151800,14836815,3935,3935,3935,3935,0
|
|
20240906,151700,14836815,3935,3935,3935,3935,0
|
|
20240906,151600,14836815,3935,3935,3935,3935,0
|
|
20240906,151500,14836815,3935,3935,3935,3935,0
|
|
20240906,151400,14836815,3935,3935,3935,3935,0
|
|
20240906,151300,14836815,3935,3935,3935,3935,0
|
|
20240906,151200,14836815,3935,3935,3935,3935,0
|
|
20240906,151100,14836815,3935,3935,3935,3935,0
|
|
20240906,151000,14836815,3935,3935,3935,3935,0
|
|
20240906,150900,14836815,3935,3935,3935,3935,0
|
|
20240906,150800,14836815,3935,3935,3935,3935,0
|
|
20240906,150700,14836815,3935,3935,3935,3935,0
|
|
20240906,150600,14836815,3935,3935,3935,3935,11
|
|
20240906,150500,14793530,3935,3935,3935,3935,0
|
|
20240906,150400,14793530,3935,3935,3935,3935,0
|
|
20240906,150300,14793530,3935,3935,3935,3935,0
|
|
20240906,150200,14793530,3935,3935,3935,3935,0
|
|
20240906,150100,14793530,3935,3935,3935,3935,0
|
|
20240906,150000,14793530,3935,3935,3935,3935,0
|
|
20240906,145900,14793530,3935,3935,3935,3935,0
|
|
20240906,145800,14793530,3935,3935,3935,3935,0
|
|
20240906,145700,14793530,3935,3935,3935,3935,0
|
|
20240906,145600,14793530,3935,3935,3935,3935,0
|
|
20240906,145500,14793530,3935,3935,3935,3935,0
|
|
20240906,145400,14793530,3935,3935,3935,3935,0
|
|
20240906,145300,14793530,3935,3935,3935,3935,0
|
|
20240906,145200,14793530,3935,3935,3935,3935,0
|
|
20240906,145100,14793530,3935,3935,3935,3935,0
|
|
20240906,145000,14793530,3935,3935,3935,3935,0
|
|
20240906,144900,14793530,3935,3935,3935,3935,0
|
|
20240906,144800,14793530,3935,3935,3935,3935,0
|
|
20240906,144700,14793530,3935,3935,3935,3890,32
|
|
20240906,144600,14667815,3935,3935,3935,3935,0
|
|
20240906,144500,14667815,3935,3935,3935,3935,0
|
|
20240906,144400,14667815,3935,3935,3935,3935,0
|
|
20240906,144300,14667815,3935,3935,3935,3935,0
|
|
20240906,144200,14667815,3935,3935,3935,3935,0
|
|
20240906,144100,14667815,3935,3935,3935,3935,0
|
|
20240906,144000,14667815,3935,3935,3935,3935,0
|
|
20240906,143900,14667815,3935,3935,3935,3935,0
|
|
20240906,143800,14667815,3935,3935,3935,3935,0
|
|
20240906,143700,14667815,3935,3935,3935,3935,0
|
|
20240906,143600,14667815,3935,3935,3935,3935,0
|
|
20240906,143500,14667815,3935,3935,3935,3935,0
|
|
20240906,143400,14667815,3935,3935,3935,3935,0
|
|
20240906,143300,14667815,3935,3935,3935,3935,0
|
|
20240906,143200,14667815,3935,3935,3935,3935,0
|
|
20240906,143100,14667815,3935,3935,3935,3935,0
|
|
20240906,143000,14667815,3935,3935,3935,3935,0
|
|
20240906,142900,14667815,3935,3935,3935,3935,200
|
|
20240906,142800,13880815,3935,3935,3935,3935,0
|
|
20240906,142700,13880815,3935,3935,3935,3935,0
|
|
20240906,142600,13880815,3935,3935,3935,3935,0
|
|
20240906,142500,13880815,3935,3935,3935,3935,0
|
|
20240906,142400,13880815,3935,3935,3935,3935,0
|
|
20240906,142300,13880815,3935,3935,3935,3935,0
|
|
20240906,142200,13880815,3935,3935,3935,3935,0
|
|
20240906,142100,13880815,3935,3935,3935,3935,0
|
|
20240906,142000,13880815,3935,3935,3935,3935,0
|
|
20240906,141900,13880815,3935,3935,3935,3935,0
|
|
20240906,141800,13880815,3935,3935,3935,3935,0
|
|
20240906,141700,13880815,3935,3935,3935,3935,0
|
|
20240906,141600,13880815,3935,3935,3935,3935,1
|
|
20240906,141500,13876880,3905,3905,3905,3905,0
|
|
20240906,141400,13876880,3905,3905,3905,3905,0
|
|
20240906,141300,13876880,3905,3905,3905,3905,0
|
|
20240906,141200,13876880,3905,3905,3905,3905,0
|
|
20240906,141100,13876880,3905,3905,3905,3905,0
|
|
20240906,141000,13876880,3905,3905,3905,3905,10
|
|
20240906,140900,13837830,3905,3905,3905,3905,0
|
|
20240906,140800,13837830,3905,3905,3905,3905,0
|
|
20240906,140700,13837830,3905,3905,3905,3905,0
|
|
20240906,140600,13837830,3905,3905,3905,3905,0
|
|
20240906,140500,13837830,3905,3905,3905,3905,0
|
|
20240906,140400,13837830,3905,3905,3905,3905,0
|
|
20240906,140300,13837830,3905,3905,3905,3905,0
|
|
20240906,140200,13837830,3905,3905,3905,3905,0
|
|
20240906,140100,13837830,3905,3905,3905,3905,0
|
|
20240906,140000,13837830,3905,3905,3905,3905,0
|
|
20240906,135900,13837830,3905,3905,3905,3905,0
|
|
20240906,135800,13837830,3905,3905,3905,3905,0
|
|
20240906,135700,13837830,3905,3905,3905,3905,0
|
|
20240906,135600,13837830,3905,3905,3905,3905,0
|
|
20240906,135500,13837830,3905,3905,3905,3905,0
|
|
20240906,135400,13837830,3905,3905,3905,3905,4
|
|
20240906,135300,13822210,3860,3860,3860,3860,0
|
|
20240906,135200,13822210,3860,3890,3890,3860,25
|
|
20240906,135100,13725500,3905,3905,3905,3905,0
|
|
20240906,135000,13725500,3905,3905,3905,3905,0
|
|
20240906,134900,13725500,3905,3905,3905,3905,0
|
|
20240906,134800,13725500,3905,3905,3905,3905,0
|
|
20240906,134700,13725500,3905,3905,3905,3905,50
|
|
20240906,134600,13530250,3905,3905,3905,3905,50
|
|
20240906,134500,13335000,3905,3905,3905,3905,50
|
|
20240906,134400,13139750,3905,3905,3905,3905,0
|
|
20240906,134300,13139750,3905,3905,3905,3905,0
|
|
20240906,134200,13139750,3905,3905,3905,3905,0
|
|
20240906,134100,13139750,3905,3905,3905,3905,0
|
|
20240906,134000,13139750,3905,3905,3905,3905,0
|
|
20240906,133900,13139750,3905,3905,3905,3905,0
|
|
20240906,133800,13139750,3905,3905,3905,3905,0
|
|
20240906,133700,13139750,3905,3905,3905,3905,0
|
|
20240906,133600,13139750,3905,3905,3905,3905,0
|
|
20240906,133500,13139750,3905,3905,3905,3905,0
|
|
20240906,133400,13139750,3905,3905,3905,3905,0
|
|
20240906,133300,13139750,3905,3905,3905,3905,0
|
|
20240906,133200,13139750,3905,3905,3905,3905,0
|
|
20240906,133100,13139750,3905,3905,3905,3905,0
|
|
20240906,133000,13139750,3905,3905,3905,3905,0
|
|
20240906,132900,13139750,3905,3905,3905,3905,0
|
|
20240906,132800,13139750,3905,3905,3905,3905,0
|
|
20240906,132700,13139750,3905,3905,3905,3905,0
|
|
20240906,132600,13139750,3905,3905,3905,3905,0
|
|
20240906,132500,13139750,3905,3905,3905,3905,0
|
|
20240906,132400,13139750,3905,3905,3905,3905,0
|
|
20240906,132300,13139750,3905,3905,3905,3905,0
|
|
20240906,132200,13139750,3905,3905,3905,3905,0
|
|
20240906,132100,13139750,3905,3905,3905,3905,0
|
|
20240906,132000,13139750,3905,3905,3905,3905,0
|
|
20240906,131900,13139750,3905,3905,3905,3905,0
|
|
20240906,131800,13139750,3905,3905,3905,3905,0
|
|
20240906,131700,13139750,3905,3905,3905,3905,0
|
|
20240906,131600,13139750,3905,3905,3905,3905,0
|
|
20240906,131500,13139750,3905,3905,3905,3905,0
|
|
20240906,131400,13139750,3905,3905,3905,3905,0
|
|
20240906,131300,13139750,3905,3905,3905,3905,0
|
|
20240906,131200,13139750,3905,3905,3905,3905,0
|
|
20240906,131100,13139750,3905,3905,3905,3905,0
|
|
20240906,131000,13139750,3905,3905,3905,3905,317
|
|
20240906,130900,11901865,3905,3905,3905,3905,0
|
|
20240906,130800,11901865,3905,3905,3905,3905,0
|
|
20240906,130700,11901865,3905,3905,3905,3905,0
|
|
20240906,130600,11901865,3905,3905,3905,3905,0
|
|
20240906,130500,11901865,3905,3905,3905,3905,0
|
|
20240906,130400,11901865,3905,3905,3905,3905,0
|
|
20240906,130300,11901865,3905,3905,3905,3905,0
|
|
20240906,130200,11901865,3905,3905,3905,3905,0
|
|
20240906,130100,11901865,3905,3905,3905,3905,0
|
|
20240906,130000,11901865,3905,3905,3905,3905,0
|
|
20240906,125900,11901865,3905,3905,3905,3905,0
|
|
20240906,125800,11901865,3905,3905,3905,3905,0
|
|
20240906,125700,11901865,3905,3905,3905,3905,0
|
|
20240906,125600,11901865,3905,3905,3905,3905,0
|
|
20240906,125500,11901865,3905,3905,3905,3905,0
|
|
20240906,125400,11901865,3905,3905,3905,3905,0
|
|
20240906,125300,11901865,3905,3905,3905,3905,0
|
|
20240906,125200,11901865,3905,3905,3905,3905,14
|
|
20240906,125100,11847195,3900,3900,3900,3900,3
|
|
20240906,125000,11835495,3900,3900,3900,3900,0
|
|
20240906,124900,11835495,3900,3900,3900,3900,0
|
|
20240906,124800,11835495,3900,3900,3900,3900,0
|
|
20240906,124700,11835495,3900,3900,3900,3900,0
|
|
20240906,124600,11835495,3900,3900,3900,3900,0
|
|
20240906,124500,11835495,3900,3900,3900,3900,0
|
|
20240906,124400,11835495,3900,3885,3900,3885,63
|
|
20240906,124300,11590680,3885,3885,3885,3885,1
|
|
20240906,124200,11586795,3900,3900,3900,3900,0
|
|
20240906,124100,11586795,3900,3900,3900,3900,0
|
|
20240906,124000,11586795,3900,3900,3900,3900,0
|
|
20240906,123900,11586795,3900,3900,3900,3900,0
|
|
20240906,123800,11586795,3900,3900,3900,3900,0
|
|
20240906,123700,11586795,3900,3900,3900,3900,0
|
|
20240906,123600,11586795,3900,3900,3900,3900,0
|
|
20240906,123500,11586795,3900,3900,3900,3900,0
|
|
20240906,123400,11586795,3900,3900,3900,3900,2
|
|
20240906,123300,11578995,3890,3890,3890,3890,0
|
|
20240906,123200,11578995,3890,3890,3890,3890,0
|
|
20240906,123100,11578995,3890,3890,3890,3890,0
|
|
20240906,123000,11578995,3890,3890,3890,3890,0
|
|
20240906,122900,11578995,3890,3895,3895,3890,2
|
|
20240906,122800,11571210,3900,3900,3900,3900,0
|
|
20240906,122700,11571210,3900,3900,3900,3900,0
|
|
20240906,122600,11571210,3900,3900,3900,3900,0
|
|
20240906,122500,11571210,3900,3900,3900,3900,0
|
|
20240906,122400,11571210,3900,3900,3900,3900,0
|
|
20240906,122300,11571210,3900,3900,3900,3900,0
|
|
20240906,122200,11571210,3900,3900,3900,3900,0
|
|
20240906,122100,11571210,3900,3900,3900,3900,0
|
|
20240906,122000,11571210,3900,3900,3900,3900,1
|
|
20240906,121900,11567310,3865,3865,3865,3865,0
|
|
20240906,121800,11567310,3865,3905,3905,3865,348
|
|
20240906,121700,10222200,3860,3860,3860,3860,0
|
|
20240906,121600,10222200,3860,3890,3890,3860,106
|
|
20240906,121500,9812690,3905,3905,3905,3905,0
|
|
20240906,121400,9812690,3905,3905,3905,3905,1
|
|
20240906,121300,9808785,3895,3895,3895,3895,0
|
|
20240906,121200,9808785,3895,3895,3895,3895,0
|
|
20240906,121100,9808785,3895,3895,3895,3895,0
|
|
20240906,121000,9808785,3895,3895,3895,3895,0
|
|
20240906,120900,9808785,3895,3895,3895,3895,14
|
|
20240906,120800,9754255,3910,3910,3910,3910,0
|
|
20240906,120700,9754255,3910,3910,3910,3910,0
|
|
20240906,120600,9754255,3910,3910,3910,3910,0
|
|
20240906,120500,9754255,3910,3910,3910,3910,0
|
|
20240906,120400,9754255,3910,3910,3910,3910,0
|
|
20240906,120300,9754255,3910,3910,3910,3910,0
|
|
20240906,120200,9754255,3910,3910,3910,3910,0
|
|
20240906,120100,9754255,3910,3910,3910,3910,0
|
|
20240906,120000,9754255,3910,3910,3910,3910,0
|
|
20240906,115900,9754255,3910,3910,3910,3910,0
|
|
20240906,115800,9754255,3910,3910,3910,3910,0
|
|
20240906,115700,9754255,3910,3910,3910,3910,0
|
|
20240906,115600,9754255,3910,3910,3910,3910,0
|
|
20240906,115500,9754255,3910,3910,3910,3910,0
|
|
20240906,115400,9754255,3910,3910,3910,3910,0
|
|
20240906,115300,9754255,3910,3910,3910,3910,0
|
|
20240906,115200,9754255,3910,3910,3910,3910,0
|
|
20240906,115100,9754255,3910,3910,3910,3910,0
|
|
20240906,115000,9754255,3910,3910,3910,3910,0
|
|
20240906,114900,9754255,3910,3910,3910,3910,0
|
|
20240906,114800,9754255,3910,3910,3910,3910,0
|
|
20240906,114700,9754255,3910,3910,3910,3910,0
|
|
20240906,114600,9754255,3910,3910,3910,3910,0
|
|
20240906,114500,9754255,3910,3910,3910,3910,0
|
|
20240906,114400,9754255,3910,3910,3910,3910,0
|
|
20240906,114300,9754255,3910,3910,3910,3910,0
|
|
20240906,114200,9754255,3910,3910,3910,3910,0
|
|
20240906,114100,9754255,3910,3910,3910,3910,10
|
|
20240906,114000,9715155,3910,3910,3910,3910,0
|
|
20240906,113900,9715155,3910,3910,3910,3910,0
|
|
20240906,113800,9715155,3910,3910,3910,3910,0
|
|
20240906,113700,9715155,3910,3910,3910,3910,0
|
|
20240906,113600,9715155,3910,3910,3910,3910,0
|
|
20240906,113500,9715155,3910,3910,3910,3910,0
|
|
20240906,113400,9715155,3910,3910,3910,3910,0
|
|
20240906,113300,9715155,3910,3910,3910,3910,0
|
|
20240906,113200,9715155,3910,3910,3910,3910,0
|
|
20240906,113100,9715155,3910,3910,3910,3910,47
|
|
20240906,113000,9531385,3910,3910,3910,3910,0
|
|
20240906,112900,9531385,3910,3910,3910,3910,0
|
|
20240906,112800,9531385,3910,3910,3910,3910,0
|
|
20240906,112700,9531385,3910,3910,3910,3910,0
|
|
20240906,112600,9531385,3910,3910,3910,3910,0
|
|
20240906,112500,9531385,3910,3910,3910,3910,0
|
|
20240906,112400,9531385,3910,3910,3910,3910,0
|
|
20240906,112300,9531385,3910,3910,3910,3910,0
|
|
20240906,112200,9531385,3910,3910,3910,3910,0
|
|
20240906,112100,9531385,3910,3910,3910,3910,0
|
|
20240906,112000,9531385,3910,3910,3910,3910,0
|
|
20240906,111900,9531385,3910,3910,3910,3910,0
|
|
20240906,111800,9531385,3910,3910,3910,3910,0
|
|
20240906,111700,9531385,3910,3910,3910,3910,0
|
|
20240906,111600,9531385,3910,3910,3910,3910,0
|
|
20240906,111500,9531385,3910,3910,3910,3910,0
|
|
20240906,111400,9531385,3910,3910,3910,3910,0
|
|
20240906,111300,9531385,3910,3910,3910,3910,0
|
|
20240906,111200,9531385,3910,3910,3910,3910,0
|
|
20240906,111100,9531385,3910,3910,3910,3910,0
|
|
20240906,111000,9531385,3910,3910,3910,3910,0
|
|
20240906,110900,9531385,3910,3910,3910,3910,0
|
|
20240906,110800,9531385,3910,3910,3910,3910,0
|
|
20240906,110700,9531385,3910,3910,3910,3910,0
|
|
20240906,110600,9531385,3910,3910,3910,3910,0
|
|
20240906,110500,9531385,3910,3910,3910,3910,0
|
|
20240906,110400,9531385,3910,3910,3910,3910,0
|
|
20240906,110300,9531385,3910,3910,3910,3910,0
|
|
20240906,110200,9531385,3910,3910,3910,3910,0
|
|
20240906,110100,9531385,3910,3910,3910,3910,0
|
|
20240906,110000,9531385,3910,3910,3910,3910,0
|
|
20240906,105900,9531385,3910,3910,3910,3910,1
|
|
20240906,105800,9527475,3860,3910,3910,3860,20
|
|
20240906,105700,9449990,3915,3915,3915,3915,0
|
|
20240906,105600,9449990,3915,3915,3915,3915,0
|
|
20240906,105500,9449990,3915,3915,3915,3915,0
|
|
20240906,105400,9449990,3915,3915,3915,3915,0
|
|
20240906,105300,9449990,3915,3915,3915,3915,0
|
|
20240906,105200,9449990,3915,3915,3915,3915,0
|
|
20240906,105100,9449990,3915,3915,3915,3915,0
|
|
20240906,105000,9449990,3915,3915,3915,3915,0
|
|
20240906,104900,9449990,3915,3915,3915,3915,0
|
|
20240906,104800,9449990,3915,3915,3915,3915,0
|
|
20240906,104700,9449990,3915,3915,3915,3915,0
|
|
20240906,104600,9449990,3915,3915,3915,3915,0
|
|
20240906,104500,9449990,3915,3915,3915,3915,0
|
|
20240906,104400,9449990,3915,3915,3915,3915,0
|
|
20240906,104300,9449990,3915,3915,3915,3915,0
|
|
20240906,104200,9449990,3915,3915,3915,3915,0
|
|
20240906,104100,9449990,3915,3915,3915,3915,0
|
|
20240906,104000,9449990,3915,3915,3915,3915,0
|
|
20240906,103900,9449990,3915,3915,3915,3915,0
|
|
20240906,103800,9449990,3915,3915,3915,3915,0
|
|
20240906,103700,9449990,3915,3915,3915,3915,0
|
|
20240906,103600,9449990,3915,3915,3915,3915,0
|
|
20240906,103500,9449990,3915,3915,3915,3915,0
|
|
20240906,103400,9449990,3915,3915,3915,3915,0
|
|
20240906,103300,9449990,3915,3915,3915,3915,1
|
|
20240906,103200,9446075,3920,3920,3920,3920,0
|
|
20240906,103100,9446075,3920,3920,3920,3920,1
|
|
20240906,103000,9442155,3900,3900,3900,3900,0
|
|
20240906,102900,9442155,3900,3900,3900,3900,0
|
|
20240906,102800,9442155,3900,3910,3910,3900,3
|
|
20240906,102700,9430445,3905,3920,3920,3905,2
|
|
20240906,102600,9422620,3915,3915,3915,3915,1
|
|
20240906,102500,9418705,3885,3885,3885,3885,17
|
|
20240906,102400,9352660,3915,3915,3915,3915,0
|
|
20240906,102300,9352660,3915,3915,3915,3915,0
|
|
20240906,102200,9352660,3915,3915,3915,3915,0
|
|
20240906,102100,9352660,3915,3915,3915,3915,12
|
|
20240906,102000,9305680,3915,3915,3915,3915,0
|
|
20240906,101900,9305680,3915,3915,3915,3915,0
|
|
20240906,101800,9305680,3915,3875,3915,3875,30
|
|
20240906,101700,9189120,3890,3890,3890,3890,1
|
|
20240906,101600,9185230,3880,3880,3880,3880,1
|
|
20240906,101500,9181350,3890,3890,3890,3890,0
|
|
20240906,101400,9181350,3890,3890,3890,3890,0
|
|
20240906,101300,9181350,3890,3890,3890,3890,0
|
|
20240906,101200,9181350,3890,3890,3890,3890,1
|
|
20240906,101100,9177460,3910,3910,3910,3910,0
|
|
20240906,101000,9177460,3910,3910,3910,3910,0
|
|
20240906,100900,9177460,3910,3910,3910,3910,0
|
|
20240906,100800,9177460,3910,3910,3910,3910,0
|
|
20240906,100700,9177460,3910,3910,3910,3910,0
|
|
20240906,100600,9177460,3910,3910,3910,3910,0
|
|
20240906,100500,9177460,3910,3910,3910,3910,0
|
|
20240906,100400,9177460,3910,3910,3910,3910,0
|
|
20240906,100300,9177460,3910,3910,3910,3910,0
|
|
20240906,100200,9177460,3910,3910,3910,3910,1
|
|
20240906,100100,9173550,3905,3930,3930,3905,3
|
|
20240906,100000,9161800,3870,3880,3880,3870,51
|
|
20240906,095900,8964420,3890,3890,3890,3890,1
|
|
20240906,095800,8960530,3895,3895,3895,3895,1
|
|
20240906,095700,8956635,3870,3870,3870,3870,13
|
|
20240906,095600,8906325,3890,3890,3890,3890,0
|
|
20240906,095500,8906325,3890,3890,3890,3890,0
|
|
20240906,095400,8906325,3890,3890,3900,3890,129
|
|
20240906,095300,8404505,3875,3895,3895,3875,453
|
|
20240906,095200,6640170,3880,3880,3880,3880,0
|
|
20240906,095100,6640170,3880,3890,3890,3880,13
|
|
20240906,095000,6589670,3895,3905,3905,3895,9
|
|
20240906,094900,6554585,3905,3840,3905,3840,2
|
|
20240906,094800,6546840,3840,3875,3875,3840,544
|
|
20240906,094700,4457830,3890,3890,3890,3890,1
|
|
20240906,094600,4453940,3905,3905,3905,3905,2
|
|
20240906,094500,4446130,3845,3845,3845,3845,0
|
|
20240906,094400,4446130,3845,3845,3845,3845,66
|
|
20240906,094300,4192360,3935,3935,3935,3935,0
|
|
20240906,094200,4192360,3935,3845,3935,3845,92
|
|
20240906,094100,3832860,3940,3940,3940,3940,1
|
|
20240906,094000,3828920,3940,3940,3940,3940,2
|
|
20240906,093900,3821040,3910,3910,3910,3910,0
|
|
20240906,093800,3821040,3910,3910,3910,3910,0
|
|
20240906,093700,3821040,3910,3910,3910,3910,0
|
|
20240906,093600,3821040,3910,3965,3965,3910,4
|
|
20240906,093500,3805285,3915,3915,3915,3915,0
|
|
20240906,093400,3805285,3915,3915,3915,3915,0
|
|
20240906,093300,3805285,3915,3915,3915,3915,0
|
|
20240906,093200,3805285,3915,3915,3915,3915,0
|
|
20240906,093100,3805285,3915,3970,3970,3915,630
|
|
20240906,093000,1338730,4020,4020,4020,4020,0
|
|
20240906,092900,1338730,4020,4020,4020,4020,0
|
|
20240906,092800,1338730,4020,4005,4020,3825,309
|
|
20240906,092700,132825,4025,4025,4025,4025,0
|
|
20240906,092600,132825,4025,4025,4025,4025,0
|
|
20240906,092500,132825,4025,4025,4025,4025,0
|
|
20240906,092400,132825,4025,4025,4025,4025,0
|
|
20240906,092300,132825,4025,4025,4025,4025,0
|
|
20240906,092200,132825,4025,4025,4025,4025,0
|
|
20240906,092100,132825,4025,4025,4025,4025,0
|
|
20240906,092000,132825,4025,4025,4025,4025,0
|
|
20240906,091900,132825,4025,4025,4025,4025,0
|
|
20240906,091800,132825,4025,4025,4025,4025,0
|
|
20240906,091700,132825,4025,4025,4025,4025,0
|
|
20240906,091600,132825,4025,4025,4025,4025,0
|
|
20240906,091500,132825,4025,4025,4025,4025,0
|
|
20240906,091400,132825,4025,4025,4025,4025,0
|
|
20240906,091300,132825,4025,4025,4025,4025,0
|
|
20240906,091200,132825,4025,4025,4025,4025,0
|
|
20240906,091100,132825,4025,4025,4025,4025,0
|
|
20240906,091000,132825,4025,4025,4025,4025,0
|
|
20240906,090900,132825,4025,4025,4025,4025,0
|
|
20240906,090800,132825,4025,4025,4025,4025,0
|
|
20240906,090700,132825,4025,4025,4025,4025,0
|
|
20240906,090600,132825,4025,4025,4025,4025,0
|
|
20240906,090500,132825,4025,4025,4025,4025,28
|
|
20240906,090400,20125,4025,4025,4025,4025,0
|
|
20240906,090300,20125,4025,4025,4025,4025,0
|
|
20240906,090200,20125,4025,4025,4025,4025,0
|
|
20240906,090100,20125,4025,4025,4025,4025,0
|
|
20240906,090000,20125,4025,4025,4025,4025,5
|