649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,194600,60545950,3440,3440,3440,3440,1871
|
|
20240924,194500,60545950,3440,3440,3440,3440,0
|
|
20240924,194400,60545950,3440,3440,3440,3440,0
|
|
20240924,194300,60545950,3440,3440,3440,3440,0
|
|
20240924,194200,60545950,3440,3440,3440,3440,0
|
|
20240924,194100,60545950,3440,3440,3440,3440,0
|
|
20240924,194000,60545950,3440,3440,3440,3440,0
|
|
20240924,193900,60545950,3440,3440,3440,3440,0
|
|
20240924,193800,60545950,3440,3440,3440,3440,0
|
|
20240924,193700,60545950,3440,3440,3440,3440,0
|
|
20240924,193600,60545950,3440,3440,3440,3440,0
|
|
20240924,193500,60545950,3440,3440,3440,3440,0
|
|
20240924,193400,60545950,3440,3440,3440,3440,0
|
|
20240924,193300,60545950,3440,3440,3440,3440,0
|
|
20240924,193200,60545950,3440,3440,3440,3440,0
|
|
20240924,193100,60545950,3440,3440,3440,3440,0
|
|
20240924,193000,60545950,3440,3440,3440,3440,0
|
|
20240924,192900,60545950,3440,3440,3440,3440,0
|
|
20240924,192800,60545950,3440,3440,3440,3440,0
|
|
20240924,192700,60545950,3440,3440,3440,3440,0
|
|
20240924,192600,60545950,3440,3440,3440,3440,0
|
|
20240924,192500,60545950,3440,3440,3440,3440,0
|
|
20240924,192400,60545950,3440,3440,3440,3440,0
|
|
20240924,192300,60545950,3440,3440,3440,3440,0
|
|
20240924,192200,60545950,3440,3440,3440,3440,0
|
|
20240924,192100,60545950,3440,3440,3440,3440,0
|
|
20240924,192000,60545950,3440,3440,3440,3440,0
|
|
20240924,191900,60545950,3440,3440,3440,3440,0
|
|
20240924,191800,60545950,3440,3440,3440,3440,0
|
|
20240924,191700,60545950,3440,3440,3440,3440,0
|
|
20240924,191600,60545950,3440,3440,3440,3440,1871
|
|
20240924,191500,60545950,3440,3440,3440,3440,0
|
|
20240924,191400,60545950,3440,3440,3440,3440,0
|
|
20240924,191300,60545950,3440,3440,3440,3440,0
|
|
20240924,191200,60545950,3440,3440,3440,3440,0
|
|
20240924,191100,60545950,3440,3440,3440,3440,0
|
|
20240924,191000,60545950,3440,3440,3440,3440,0
|
|
20240924,190900,60545950,3440,3440,3440,3440,0
|
|
20240924,190800,60545950,3440,3440,3440,3440,0
|
|
20240924,190700,60545950,3440,3440,3440,3440,0
|
|
20240924,190600,60545950,3440,3440,3440,3440,0
|
|
20240924,190500,60545950,3440,3440,3440,3440,0
|
|
20240924,190400,60545950,3440,3440,3440,3440,0
|
|
20240924,190300,60545950,3440,3440,3440,3440,0
|
|
20240924,190200,60545950,3440,3440,3440,3440,0
|
|
20240924,190100,60545950,3440,3440,3440,3440,0
|
|
20240924,190000,60545950,3440,3440,3440,3440,0
|
|
20240924,185900,60545950,3440,3440,3440,3440,0
|
|
20240924,185800,60545950,3440,3440,3440,3440,0
|
|
20240924,185700,60545950,3440,3440,3440,3440,0
|
|
20240924,185600,60545950,3440,3440,3440,3440,0
|
|
20240924,185500,60545950,3440,3440,3440,3440,0
|
|
20240924,185400,60545950,3440,3440,3440,3440,0
|
|
20240924,185300,60545950,3440,3440,3440,3440,0
|
|
20240924,185200,60545950,3440,3440,3440,3440,0
|
|
20240924,185100,60545950,3440,3440,3440,3440,0
|
|
20240924,185000,60545950,3440,3440,3440,3440,0
|
|
20240924,184900,60545950,3440,3440,3440,3440,0
|
|
20240924,184800,60545950,3440,3440,3440,3440,0
|
|
20240924,184700,60545950,3440,3440,3440,3440,0
|
|
20240924,184600,60545950,3440,3440,3440,3440,1871
|
|
20240924,184500,60545950,3440,3440,3440,3440,0
|
|
20240924,184400,60545950,3440,3440,3440,3440,0
|
|
20240924,184300,60545950,3440,3440,3440,3440,0
|
|
20240924,184200,60545950,3440,3440,3440,3440,0
|
|
20240924,184100,60545950,3440,3440,3440,3440,0
|
|
20240924,184000,60545950,3440,3440,3440,3440,0
|
|
20240924,183900,60545950,3440,3440,3440,3440,0
|
|
20240924,183800,60545950,3440,3440,3440,3440,0
|
|
20240924,183700,60545950,3440,3440,3440,3440,0
|
|
20240924,183600,60545950,3440,3440,3440,3440,0
|
|
20240924,183500,60545950,3440,3440,3440,3440,0
|
|
20240924,183400,60545950,3440,3440,3440,3440,0
|
|
20240924,183300,60545950,3440,3440,3440,3440,0
|
|
20240924,183200,60545950,3440,3440,3440,3440,0
|
|
20240924,183100,60545950,3440,3440,3440,3440,0
|
|
20240924,183000,60545950,3440,3440,3440,3440,0
|
|
20240924,182900,60545950,3440,3440,3440,3440,0
|
|
20240924,182800,60545950,3440,3440,3440,3440,0
|
|
20240924,182700,60545950,3440,3440,3440,3440,0
|
|
20240924,182600,60545950,3440,3440,3440,3440,0
|
|
20240924,182500,60545950,3440,3440,3440,3440,0
|
|
20240924,182400,60545950,3440,3440,3440,3440,0
|
|
20240924,182300,60545950,3440,3440,3440,3440,0
|
|
20240924,182200,60545950,3440,3440,3440,3440,0
|
|
20240924,182100,60545950,3440,3440,3440,3440,0
|
|
20240924,182000,60545950,3440,3440,3440,3440,0
|
|
20240924,181900,60545950,3440,3440,3440,3440,0
|
|
20240924,181800,60545950,3440,3440,3440,3440,0
|
|
20240924,181700,60545950,3440,3440,3440,3440,0
|
|
20240924,181600,60545950,3440,3440,3440,3440,1871
|
|
20240924,181500,60545950,3440,3440,3440,3440,0
|
|
20240924,181400,60545950,3440,3440,3440,3440,0
|
|
20240924,181300,60545950,3440,3440,3440,3440,0
|
|
20240924,181200,60545950,3440,3440,3440,3440,0
|
|
20240924,181100,60545950,3440,3440,3440,3440,0
|
|
20240924,181000,60545950,3440,3440,3440,3440,0
|
|
20240924,180900,60545950,3440,3440,3440,3440,0
|
|
20240924,180800,60545950,3440,3440,3440,3440,0
|
|
20240924,180700,60545950,3440,3440,3440,3440,0
|
|
20240924,180600,60545950,3440,3440,3440,3440,0
|
|
20240924,180500,60545950,3440,3440,3440,3440,0
|
|
20240924,180400,60545950,3440,3440,3440,3440,0
|
|
20240924,180300,60545950,3440,3440,3440,3440,0
|
|
20240924,180200,60545950,3440,3440,3440,3440,0
|
|
20240924,180100,60545950,3440,3440,3440,3440,0
|
|
20240924,180000,60545950,3440,3440,3440,3440,0
|
|
20240924,175900,60545950,3440,3440,3440,3440,0
|
|
20240924,175800,60545950,3440,3440,3440,3440,0
|
|
20240924,175700,60545950,3440,3440,3440,3440,0
|
|
20240924,175600,60545950,3440,3440,3440,3440,0
|
|
20240924,175500,60545950,3440,3440,3440,3440,0
|
|
20240924,175400,60545950,3440,3440,3440,3440,0
|
|
20240924,175300,60545950,3440,3440,3440,3440,0
|
|
20240924,175200,60545950,3440,3440,3440,3440,0
|
|
20240924,175100,60545950,3440,3440,3440,3440,0
|
|
20240924,175000,60545950,3440,3440,3440,3440,0
|
|
20240924,174900,60545950,3440,3440,3440,3440,0
|
|
20240924,174800,60545950,3440,3440,3440,3440,0
|
|
20240924,174700,60545950,3440,3440,3440,3440,0
|
|
20240924,174600,60545950,3440,3440,3440,3440,1871
|
|
20240924,174500,60545950,3440,3440,3440,3440,0
|
|
20240924,174400,60545950,3440,3440,3440,3440,0
|
|
20240924,174300,60545950,3440,3440,3440,3440,0
|
|
20240924,174200,60545950,3440,3440,3440,3440,0
|
|
20240924,174100,60545950,3440,3440,3440,3440,0
|
|
20240924,174000,60545950,3440,3440,3440,3440,0
|
|
20240924,173900,60545950,3440,3440,3440,3440,0
|
|
20240924,173800,60545950,3440,3440,3440,3440,0
|
|
20240924,173700,60545950,3440,3440,3440,3440,0
|
|
20240924,173600,60545950,3440,3440,3440,3440,0
|
|
20240924,173500,60545950,3440,3440,3440,3440,0
|
|
20240924,173400,60545950,3440,3440,3440,3440,0
|
|
20240924,173300,60545950,3440,3440,3440,3440,0
|
|
20240924,173200,60545950,3440,3440,3440,3440,0
|
|
20240924,173100,60545950,3440,3440,3440,3440,0
|
|
20240924,173000,60545950,3440,3440,3440,3440,0
|
|
20240924,172900,60545950,3440,3440,3440,3440,0
|
|
20240924,172800,60545950,3440,3440,3440,3440,0
|
|
20240924,172700,60545950,3440,3440,3440,3440,0
|
|
20240924,172600,60545950,3440,3440,3440,3440,0
|
|
20240924,172500,60545950,3440,3440,3440,3440,0
|
|
20240924,172400,60545950,3440,3440,3440,3440,0
|
|
20240924,172300,60545950,3440,3440,3440,3440,0
|
|
20240924,172200,60545950,3440,3440,3440,3440,0
|
|
20240924,172100,60545950,3440,3440,3440,3440,0
|
|
20240924,172000,60545950,3440,3440,3440,3440,0
|
|
20240924,171900,60545950,3440,3440,3440,3440,0
|
|
20240924,171800,60545950,3440,3440,3440,3440,0
|
|
20240924,171700,60545950,3440,3440,3440,3440,0
|
|
20240924,171600,60545950,3440,3440,3440,3440,1871
|
|
20240924,171500,60545950,3440,3440,3440,3440,0
|
|
20240924,171400,60545950,3440,3440,3440,3440,0
|
|
20240924,171300,60545950,3440,3440,3440,3440,0
|
|
20240924,171200,60545950,3440,3440,3440,3440,0
|
|
20240924,171100,60545950,3440,3440,3440,3440,0
|
|
20240924,171000,60545950,3440,3440,3440,3440,0
|
|
20240924,170900,60545950,3440,3440,3440,3440,0
|
|
20240924,170800,60545950,3440,3440,3440,3440,0
|
|
20240924,170700,60545950,3440,3440,3440,3440,0
|
|
20240924,170600,60545950,3440,3440,3440,3440,0
|
|
20240924,170500,60545950,3440,3440,3440,3440,0
|
|
20240924,170400,60545950,3440,3440,3440,3440,0
|
|
20240924,170300,60545950,3440,3440,3440,3440,0
|
|
20240924,170200,60545950,3440,3440,3440,3440,0
|
|
20240924,170100,60545950,3440,3440,3440,3440,0
|
|
20240924,170000,60545950,3440,3440,3440,3440,0
|
|
20240924,165900,60545950,3440,3440,3440,3440,0
|
|
20240924,165800,60545950,3440,3440,3440,3440,0
|
|
20240924,165700,60545950,3440,3440,3440,3440,0
|
|
20240924,165600,60545950,3440,3440,3440,3440,0
|
|
20240924,165500,60545950,3440,3440,3440,3440,0
|
|
20240924,165400,60545950,3440,3440,3440,3440,0
|
|
20240924,165300,60545950,3440,3440,3440,3440,0
|
|
20240924,165200,60545950,3440,3440,3440,3440,0
|
|
20240924,165100,60545950,3440,3440,3440,3440,0
|
|
20240924,165000,60545950,3440,3440,3440,3440,0
|
|
20240924,164900,60545950,3440,3440,3440,3440,0
|
|
20240924,164800,60545950,3440,3440,3440,3440,0
|
|
20240924,164700,60545950,3440,3440,3440,3440,0
|
|
20240924,164600,60545950,3440,3440,3440,3440,1871
|
|
20240924,164500,60545950,3440,3440,3440,3440,0
|
|
20240924,164400,60545950,3440,3440,3440,3440,0
|
|
20240924,164300,60545950,3440,3440,3440,3440,0
|
|
20240924,164200,60545950,3440,3440,3440,3440,0
|
|
20240924,164100,60545950,3440,3440,3440,3440,0
|
|
20240924,164000,60545950,3440,3440,3440,3440,0
|
|
20240924,163900,60545950,3440,3440,3440,3440,0
|
|
20240924,163800,60545950,3440,3440,3440,3440,0
|
|
20240924,163700,60545950,3440,3440,3440,3440,0
|
|
20240924,163600,60545950,3440,3440,3440,3440,0
|
|
20240924,163500,60545950,3440,3440,3440,3440,0
|
|
20240924,163400,60545950,3440,3440,3440,3440,0
|
|
20240924,163300,60545950,3440,3440,3440,3440,0
|
|
20240924,163200,60545950,3440,3440,3440,3440,0
|
|
20240924,163100,60545950,3440,3440,3440,3440,0
|
|
20240924,163000,60545950,3440,3440,3440,3440,0
|
|
20240924,162900,60545950,3440,3440,3440,3440,0
|
|
20240924,162800,60545950,3440,3440,3440,3440,0
|
|
20240924,162700,60545950,3440,3440,3440,3440,0
|
|
20240924,162600,60545950,3440,3440,3440,3440,0
|
|
20240924,162500,60545950,3440,3440,3440,3440,0
|
|
20240924,162400,60545950,3440,3440,3440,3440,0
|
|
20240924,162300,60545950,3440,3440,3440,3440,0
|
|
20240924,162200,60545950,3440,3440,3440,3440,0
|
|
20240924,162100,60545950,3440,3440,3440,3440,0
|
|
20240924,162000,60545950,3440,3440,3440,3440,0
|
|
20240924,161900,60545950,3440,3440,3440,3440,0
|
|
20240924,161800,60545950,3440,3440,3440,3440,0
|
|
20240924,161700,60545950,3440,3440,3440,3440,0
|
|
20240924,161600,60545950,3440,3440,3440,3440,1871
|
|
20240924,161500,60545950,3440,3440,3440,3440,0
|
|
20240924,161400,60545950,3440,3440,3440,3440,0
|
|
20240924,161300,60545950,3440,3440,3440,3440,0
|
|
20240924,161200,60545950,3440,3440,3440,3440,0
|
|
20240924,161100,60545950,3440,3440,3440,3440,0
|
|
20240924,161000,60545950,3440,3440,3440,3440,0
|
|
20240924,160900,60545950,3440,3440,3440,3440,0
|
|
20240924,160800,60545950,3440,3440,3440,3440,0
|
|
20240924,160700,60545950,3440,3440,3440,3440,0
|
|
20240924,160600,60545950,3440,3440,3440,3440,0
|
|
20240924,160500,60545950,3440,3440,3440,3440,0
|
|
20240924,160400,60545950,3440,3440,3440,3440,0
|
|
20240924,160300,60545950,3440,3440,3440,3440,0
|
|
20240924,160200,60545950,3440,3440,3440,3440,0
|
|
20240924,160100,60545950,3440,3440,3440,3440,0
|
|
20240924,160000,60545950,3440,3440,3440,3440,0
|
|
20240924,155900,60545950,3440,3440,3440,3440,0
|
|
20240924,155800,60545950,3440,3440,3440,3440,0
|
|
20240924,155700,60545950,3440,3440,3440,3440,0
|
|
20240924,155600,60545950,3440,3440,3440,3440,0
|
|
20240924,155500,60545950,3440,3440,3440,3440,0
|
|
20240924,155400,60545950,3440,3440,3440,3440,0
|
|
20240924,155300,60545950,3440,3440,3440,3440,0
|
|
20240924,155200,60545950,3440,3440,3440,3440,0
|
|
20240924,155100,60545950,3440,3440,3440,3440,0
|
|
20240924,155000,60545950,3440,3440,3440,3440,0
|
|
20240924,154900,60545950,3440,3440,3440,3440,0
|
|
20240924,154800,60545950,3440,3440,3440,3440,0
|
|
20240924,154700,60545950,3440,3440,3440,3440,0
|
|
20240924,154600,60545950,3440,3440,3440,3440,1871
|
|
20240924,154500,60545950,3440,3440,3440,3440,0
|
|
20240924,154400,60545950,3440,3440,3440,3440,0
|
|
20240924,154300,60545950,3440,3440,3440,3440,0
|
|
20240924,154200,60545950,3440,3440,3440,3440,0
|
|
20240924,154100,60545950,3440,3440,3440,3440,0
|
|
20240924,154000,60545950,3440,3440,3440,3440,0
|
|
20240924,153900,60545950,3440,3440,3440,3440,0
|
|
20240924,153800,60545950,3440,3440,3440,3440,0
|
|
20240924,153700,60545950,3440,3440,3440,3440,0
|
|
20240924,153600,60545950,3440,3440,3440,3440,0
|
|
20240924,153500,60545950,3440,3440,3440,3440,0
|
|
20240924,153400,60545950,3440,3440,3440,3440,0
|
|
20240924,153300,60545950,3440,3440,3440,3440,0
|
|
20240924,153200,60545950,3440,3440,3440,3440,0
|
|
20240924,153100,60545950,3440,3440,3440,3440,0
|
|
20240924,153000,60545950,3440,3440,3440,3440,1871
|
|
20240924,152900,54109710,3430,3430,3430,3430,0
|
|
20240924,152800,54109710,3430,3430,3430,3430,0
|
|
20240924,152700,54109710,3430,3430,3430,3430,0
|
|
20240924,152600,54109710,3430,3430,3430,3430,0
|
|
20240924,152500,54109710,3430,3430,3430,3430,0
|
|
20240924,152400,54109710,3430,3430,3430,3430,0
|
|
20240924,152300,54109710,3430,3430,3430,3430,0
|
|
20240924,152200,54109710,3430,3430,3430,3430,0
|
|
20240924,152100,54109710,3430,3430,3430,3430,0
|
|
20240924,152000,54109710,3430,3430,3430,3430,0
|
|
20240924,151900,54109710,3430,3410,3430,3410,45
|
|
20240924,151800,53956160,3430,3430,3430,3430,0
|
|
20240924,151700,53956160,3430,3430,3430,3430,0
|
|
20240924,151600,53956160,3430,3430,3430,3430,100
|
|
20240924,151500,53613160,3435,3435,3435,3435,0
|
|
20240924,151400,53613160,3435,3435,3435,3435,0
|
|
20240924,151300,53613160,3435,3435,3435,3435,0
|
|
20240924,151200,53613160,3435,3435,3435,3435,0
|
|
20240924,151100,53613160,3435,3435,3435,3435,0
|
|
20240924,151000,53613160,3435,3435,3435,3435,0
|
|
20240924,150900,53613160,3435,3435,3435,3435,1
|
|
20240924,150800,53609725,3405,3405,3405,3405,0
|
|
20240924,150700,53609725,3405,3415,3415,3405,3500
|
|
20240924,150600,41689595,3435,3435,3435,3435,0
|
|
20240924,150500,41689595,3435,3435,3435,3435,0
|
|
20240924,150400,41689595,3435,3435,3435,3435,0
|
|
20240924,150300,41689595,3435,3435,3435,3435,0
|
|
20240924,150200,41689595,3435,3435,3435,3435,1
|
|
20240924,150100,41686160,3415,3415,3415,3415,0
|
|
20240924,150000,41686160,3415,3415,3415,3415,0
|
|
20240924,145900,41686160,3415,3415,3415,3415,0
|
|
20240924,145800,41686160,3415,3420,3420,3415,900
|
|
20240924,145700,38608910,3430,3430,3430,3430,0
|
|
20240924,145600,38608910,3430,3430,3430,3430,0
|
|
20240924,145500,38608910,3430,3430,3430,3430,0
|
|
20240924,145400,38608910,3430,3430,3430,3430,50
|
|
20240924,145300,38437410,3420,3420,3420,3420,150
|
|
20240924,145200,37924410,3440,3440,3440,3440,1484
|
|
20240924,145100,32819450,3440,3440,3440,3440,1
|
|
20240924,145000,32816010,3415,3415,3415,3415,0
|
|
20240924,144900,32816010,3415,3415,3415,3415,0
|
|
20240924,144800,32816010,3415,3415,3415,3415,40
|
|
20240924,144700,32679410,3435,3435,3435,3435,3
|
|
20240924,144600,32669105,3440,3440,3440,3440,0
|
|
20240924,144500,32669105,3440,3440,3440,3440,0
|
|
20240924,144400,32669105,3440,3440,3440,3440,0
|
|
20240924,144300,32669105,3440,3440,3440,3440,457
|
|
20240924,144200,31097025,3420,3420,3420,3420,236
|
|
20240924,144100,30289905,3440,3440,3440,3440,0
|
|
20240924,144000,30289905,3440,3440,3440,3440,0
|
|
20240924,143900,30289905,3440,3440,3440,3440,2
|
|
20240924,143800,30283025,3440,3440,3440,3440,30
|
|
20240924,143700,30179825,3440,3440,3440,3440,0
|
|
20240924,143600,30179825,3440,3440,3440,3440,0
|
|
20240924,143500,30179825,3440,3440,3440,3440,0
|
|
20240924,143400,30179825,3440,3440,3440,3440,0
|
|
20240924,143300,30179825,3440,3440,3440,3440,0
|
|
20240924,143200,30179825,3440,3440,3440,3440,0
|
|
20240924,143100,30179825,3440,3440,3440,3440,0
|
|
20240924,143000,30179825,3440,3440,3440,3440,1
|
|
20240924,142900,30176385,3440,3440,3440,3440,0
|
|
20240924,142800,30176385,3440,3440,3440,3440,0
|
|
20240924,142700,30176385,3440,3440,3440,3440,1
|
|
20240924,142600,30172945,3415,3415,3415,3415,0
|
|
20240924,142500,30172945,3415,3415,3415,3415,0
|
|
20240924,142400,30172945,3415,3415,3415,3415,0
|
|
20240924,142300,30172945,3415,3415,3415,3415,0
|
|
20240924,142200,30172945,3415,3415,3415,3415,0
|
|
20240924,142100,30172945,3415,3415,3415,3415,0
|
|
20240924,142000,30172945,3415,3415,3415,3415,0
|
|
20240924,141900,30172945,3415,3415,3415,3415,0
|
|
20240924,141800,30172945,3415,3415,3415,3415,0
|
|
20240924,141700,30172945,3415,3415,3415,3415,0
|
|
20240924,141600,30172945,3415,3415,3415,3415,0
|
|
20240924,141500,30172945,3415,3415,3415,3415,0
|
|
20240924,141400,30172945,3415,3415,3415,3415,0
|
|
20240924,141300,30172945,3415,3415,3415,3415,0
|
|
20240924,141200,30172945,3415,3415,3415,3415,60
|
|
20240924,141100,29968045,3450,3450,3450,3450,0
|
|
20240924,141000,29968045,3450,3450,3450,3450,0
|
|
20240924,140900,29968045,3450,3450,3450,3450,0
|
|
20240924,140800,29968045,3450,3450,3450,3450,0
|
|
20240924,140700,29968045,3450,3450,3450,3450,0
|
|
20240924,140600,29968045,3450,3450,3450,3450,0
|
|
20240924,140500,29968045,3450,3450,3450,3450,0
|
|
20240924,140400,29968045,3450,3450,3450,3450,0
|
|
20240924,140300,29968045,3450,3450,3450,3450,0
|
|
20240924,140200,29968045,3450,3450,3450,3450,0
|
|
20240924,140100,29968045,3450,3450,3450,3450,0
|
|
20240924,140000,29968045,3450,3450,3450,3450,0
|
|
20240924,135900,29968045,3450,3450,3450,3450,0
|
|
20240924,135800,29968045,3450,3450,3450,3450,0
|
|
20240924,135700,29968045,3450,3450,3450,3450,0
|
|
20240924,135600,29968045,3450,3445,3450,3445,520
|
|
20240924,135500,28176275,3445,3445,3445,3445,0
|
|
20240924,135400,28176275,3445,3420,3445,3420,1000
|
|
20240924,135300,24743015,3450,3450,3450,3450,0
|
|
20240924,135200,24743015,3450,3450,3450,3450,0
|
|
20240924,135100,24743015,3450,3450,3450,3450,0
|
|
20240924,135000,24743015,3450,3450,3450,3450,0
|
|
20240924,134900,24743015,3450,3450,3450,3450,0
|
|
20240924,134800,24743015,3450,3450,3450,3450,0
|
|
20240924,134700,24743015,3450,3435,3450,3410,2181
|
|
20240924,134600,17230115,3435,3435,3435,3435,0
|
|
20240924,134500,17230115,3435,3435,3435,3435,0
|
|
20240924,134400,17230115,3435,3435,3435,3435,1
|
|
20240924,134300,17226680,3405,3405,3405,3405,0
|
|
20240924,134200,17226680,3405,3405,3405,3405,0
|
|
20240924,134100,17226680,3405,3405,3405,3405,0
|
|
20240924,134000,17226680,3405,3405,3405,3405,0
|
|
20240924,133900,17226680,3405,3405,3405,3405,0
|
|
20240924,133800,17226680,3405,3405,3405,3405,0
|
|
20240924,133700,17226680,3405,3405,3405,3405,0
|
|
20240924,133600,17226680,3405,3405,3405,3405,0
|
|
20240924,133500,17226680,3405,3405,3405,3405,0
|
|
20240924,133400,17226680,3405,3415,3415,3405,30
|
|
20240924,133300,17124465,3435,3435,3435,3435,1
|
|
20240924,133200,17121030,3415,3415,3415,3415,0
|
|
20240924,133100,17121030,3415,3415,3415,3415,10
|
|
20240924,133000,17086880,3435,3435,3435,3435,100
|
|
20240924,132900,16743380,3430,3430,3430,3430,0
|
|
20240924,132800,16743380,3430,3430,3430,3430,0
|
|
20240924,132700,16743380,3430,3430,3430,3430,0
|
|
20240924,132600,16743380,3430,3430,3430,3430,0
|
|
20240924,132500,16743380,3430,3430,3430,3430,0
|
|
20240924,132400,16743380,3430,3430,3430,3430,0
|
|
20240924,132300,16743380,3430,3430,3430,3430,0
|
|
20240924,132200,16743380,3430,3430,3430,3430,200
|
|
20240924,132100,16057380,3435,3435,3435,3435,0
|
|
20240924,132000,16057380,3435,3435,3435,3435,0
|
|
20240924,131900,16057380,3435,3435,3435,3435,0
|
|
20240924,131800,16057380,3435,3435,3435,3435,0
|
|
20240924,131700,16057380,3435,3435,3435,3435,0
|
|
20240924,131600,16057380,3435,3435,3435,3435,0
|
|
20240924,131500,16057380,3435,3435,3435,3435,0
|
|
20240924,131400,16057380,3435,3435,3435,3435,0
|
|
20240924,131300,16057380,3435,3435,3435,3435,8
|
|
20240924,131200,16029900,3435,3435,3435,3435,0
|
|
20240924,131100,16029900,3435,3435,3435,3435,0
|
|
20240924,131000,16029900,3435,3435,3435,3435,0
|
|
20240924,130900,16029900,3435,3435,3435,3435,0
|
|
20240924,130800,16029900,3435,3435,3435,3435,0
|
|
20240924,130700,16029900,3435,3435,3435,3435,0
|
|
20240924,130600,16029900,3435,3435,3435,3435,0
|
|
20240924,130500,16029900,3435,3435,3435,3435,0
|
|
20240924,130400,16029900,3435,3435,3435,3435,0
|
|
20240924,130300,16029900,3435,3435,3435,3435,0
|
|
20240924,130200,16029900,3435,3435,3435,3435,0
|
|
20240924,130100,16029900,3435,3435,3435,3435,0
|
|
20240924,130000,16029900,3435,3435,3435,3435,0
|
|
20240924,125900,16029900,3435,3435,3435,3435,0
|
|
20240924,125800,16029900,3435,3435,3435,3435,0
|
|
20240924,125700,16029900,3435,3435,3435,3435,0
|
|
20240924,125600,16029900,3435,3435,3435,3435,0
|
|
20240924,125500,16029900,3435,3435,3435,3435,0
|
|
20240924,125400,16029900,3435,3435,3435,3435,0
|
|
20240924,125300,16029900,3435,3435,3435,3435,0
|
|
20240924,125200,16029900,3435,3420,3435,3420,44
|
|
20240924,125100,15879285,3420,3420,3420,3420,0
|
|
20240924,125000,15879285,3420,3420,3420,3420,0
|
|
20240924,124900,15879285,3420,3420,3420,3420,0
|
|
20240924,124800,15879285,3420,3420,3420,3420,0
|
|
20240924,124700,15879285,3420,3420,3420,3420,0
|
|
20240924,124600,15879285,3420,3420,3420,3420,0
|
|
20240924,124500,15879285,3420,3420,3420,3420,0
|
|
20240924,124400,15879285,3420,3420,3420,3420,0
|
|
20240924,124300,15879285,3420,3420,3420,3420,0
|
|
20240924,124200,15879285,3420,3420,3420,3420,0
|
|
20240924,124100,15879285,3420,3420,3420,3420,0
|
|
20240924,124000,15879285,3420,3420,3420,3420,0
|
|
20240924,123900,15879285,3420,3420,3420,3420,0
|
|
20240924,123800,15879285,3420,3420,3420,3420,0
|
|
20240924,123700,15879285,3420,3420,3420,3420,0
|
|
20240924,123600,15879285,3420,3420,3420,3420,0
|
|
20240924,123500,15879285,3420,3420,3420,3420,0
|
|
20240924,123400,15879285,3420,3420,3420,3420,0
|
|
20240924,123300,15879285,3420,3420,3420,3420,0
|
|
20240924,123200,15879285,3420,3420,3420,3420,0
|
|
20240924,123100,15879285,3420,3420,3420,3420,0
|
|
20240924,123000,15879285,3420,3420,3420,3420,0
|
|
20240924,122900,15879285,3420,3420,3420,3420,0
|
|
20240924,122800,15879285,3420,3420,3420,3420,0
|
|
20240924,122700,15879285,3420,3420,3420,3420,0
|
|
20240924,122600,15879285,3420,3420,3420,3420,3
|
|
20240924,122500,15869025,3420,3420,3420,3420,0
|
|
20240924,122400,15869025,3420,3420,3420,3420,0
|
|
20240924,122300,15869025,3420,3420,3420,3420,0
|
|
20240924,122200,15869025,3420,3420,3420,3420,0
|
|
20240924,122100,15869025,3420,3420,3420,3420,0
|
|
20240924,122000,15869025,3420,3420,3420,3420,0
|
|
20240924,121900,15869025,3420,3420,3420,3420,0
|
|
20240924,121800,15869025,3420,3420,3420,3420,0
|
|
20240924,121700,15869025,3420,3420,3420,3420,0
|
|
20240924,121600,15869025,3420,3420,3420,3420,0
|
|
20240924,121500,15869025,3420,3420,3420,3420,0
|
|
20240924,121400,15869025,3420,3420,3420,3420,0
|
|
20240924,121300,15869025,3420,3420,3420,3420,0
|
|
20240924,121200,15869025,3420,3420,3420,3420,0
|
|
20240924,121100,15869025,3420,3420,3420,3420,0
|
|
20240924,121000,15869025,3420,3420,3420,3420,0
|
|
20240924,120900,15869025,3420,3420,3420,3420,0
|
|
20240924,120800,15869025,3420,3420,3420,3420,1
|
|
20240924,120700,15865605,3420,3420,3420,3420,0
|
|
20240924,120600,15865605,3420,3420,3420,3420,0
|
|
20240924,120500,15865605,3420,3420,3420,3420,0
|
|
20240924,120400,15865605,3420,3420,3420,3420,0
|
|
20240924,120300,15865605,3420,3420,3420,3420,0
|
|
20240924,120200,15865605,3420,3420,3420,3420,0
|
|
20240924,120100,15865605,3420,3420,3420,3420,0
|
|
20240924,120000,15865605,3420,3420,3420,3420,0
|
|
20240924,115900,15865605,3420,3420,3420,3420,0
|
|
20240924,115800,15865605,3420,3420,3420,3420,0
|
|
20240924,115700,15865605,3420,3420,3420,3420,0
|
|
20240924,115600,15865605,3420,3420,3420,3420,0
|
|
20240924,115500,15865605,3420,3420,3420,3420,1
|
|
20240924,115400,15862185,3420,3420,3420,3420,0
|
|
20240924,115300,15862185,3420,3420,3420,3420,0
|
|
20240924,115200,15862185,3420,3420,3420,3420,0
|
|
20240924,115100,15862185,3420,3420,3420,3420,7
|
|
20240924,115000,15838245,3420,3420,3420,3415,149
|
|
20240924,114900,15328670,3420,3420,3420,3420,1
|
|
20240924,114800,15325250,3420,3400,3420,3400,19
|
|
20240924,114700,15260570,3425,3425,3425,3425,0
|
|
20240924,114600,15260570,3425,3425,3425,3425,0
|
|
20240924,114500,15260570,3425,3425,3425,3425,0
|
|
20240924,114400,15260570,3425,3425,3425,3425,0
|
|
20240924,114300,15260570,3425,3425,3425,3425,0
|
|
20240924,114200,15260570,3425,3425,3425,3425,0
|
|
20240924,114100,15260570,3425,3425,3425,3425,0
|
|
20240924,114000,15260570,3425,3425,3425,3425,0
|
|
20240924,113900,15260570,3425,3425,3425,3425,0
|
|
20240924,113800,15260570,3425,3425,3425,3425,0
|
|
20240924,113700,15260570,3425,3425,3425,3425,0
|
|
20240924,113600,15260570,3425,3425,3425,3425,0
|
|
20240924,113500,15260570,3425,3425,3425,3425,0
|
|
20240924,113400,15260570,3425,3425,3425,3425,25
|
|
20240924,113300,15174945,3435,3435,3435,3435,0
|
|
20240924,113200,15174945,3435,3435,3435,3435,0
|
|
20240924,113100,15174945,3435,3435,3435,3435,0
|
|
20240924,113000,15174945,3435,3435,3435,3435,0
|
|
20240924,112900,15174945,3435,3435,3435,3435,0
|
|
20240924,112800,15174945,3435,3435,3435,3435,0
|
|
20240924,112700,15174945,3435,3435,3435,3435,0
|
|
20240924,112600,15174945,3435,3435,3435,3435,0
|
|
20240924,112500,15174945,3435,3435,3435,3435,0
|
|
20240924,112400,15174945,3435,3435,3435,3435,0
|
|
20240924,112300,15174945,3435,3435,3435,3435,0
|
|
20240924,112200,15174945,3435,3435,3435,3435,0
|
|
20240924,112100,15174945,3435,3435,3435,3435,0
|
|
20240924,112000,15174945,3435,3435,3435,3435,0
|
|
20240924,111900,15174945,3435,3435,3435,3435,0
|
|
20240924,111800,15174945,3435,3435,3435,3435,0
|
|
20240924,111700,15174945,3435,3435,3435,3435,1
|
|
20240924,111600,15171510,3400,3400,3400,3400,1
|
|
20240924,111500,15168110,3410,3425,3425,3405,660
|
|
20240924,111400,12915300,3425,3425,3425,3425,1
|
|
20240924,111300,12911875,3410,3415,3415,3410,427
|
|
20240924,111200,11455625,3425,3425,3425,3425,7
|
|
20240924,111100,11431650,3450,3450,3450,3450,1
|
|
20240924,111000,11428200,3460,3455,3465,3455,183
|
|
20240924,110900,10795090,3455,3435,3455,3435,494
|
|
20240924,110800,9091735,3430,3420,3430,3420,404
|
|
20240924,110700,7709405,3420,3420,3420,3420,0
|
|
20240924,110600,7709405,3420,3420,3420,3420,0
|
|
20240924,110500,7709405,3420,3420,3420,3420,0
|
|
20240924,110400,7709405,3420,3420,3420,3420,12
|
|
20240924,110300,7668365,3420,3420,3420,3420,0
|
|
20240924,110200,7668365,3420,3420,3420,3420,0
|
|
20240924,110100,7668365,3420,3420,3420,3420,0
|
|
20240924,110000,7668365,3420,3420,3420,3420,0
|
|
20240924,105900,7668365,3420,3420,3420,3420,0
|
|
20240924,105800,7668365,3420,3420,3420,3420,0
|
|
20240924,105700,7668365,3420,3420,3420,3420,0
|
|
20240924,105600,7668365,3420,3420,3420,3420,0
|
|
20240924,105500,7668365,3420,3420,3420,3420,0
|
|
20240924,105400,7668365,3420,3420,3420,3420,0
|
|
20240924,105300,7668365,3420,3420,3420,3420,0
|
|
20240924,105200,7668365,3420,3420,3420,3420,0
|
|
20240924,105100,7668365,3420,3420,3420,3420,0
|
|
20240924,105000,7668365,3420,3420,3420,3420,0
|
|
20240924,104900,7668365,3420,3420,3420,3420,0
|
|
20240924,104800,7668365,3420,3420,3420,3420,0
|
|
20240924,104700,7668365,3420,3420,3420,3420,10
|
|
20240924,104600,7634165,3420,3420,3420,3420,0
|
|
20240924,104500,7634165,3420,3420,3420,3420,0
|
|
20240924,104400,7634165,3420,3420,3420,3420,0
|
|
20240924,104300,7634165,3420,3420,3420,3420,0
|
|
20240924,104200,7634165,3420,3420,3420,3420,0
|
|
20240924,104100,7634165,3420,3420,3420,3420,5
|
|
20240924,104000,7617065,3420,3420,3420,3420,0
|
|
20240924,103900,7617065,3420,3420,3420,3420,1
|
|
20240924,103800,7613645,3420,3420,3420,3420,1
|
|
20240924,103700,7610225,3420,3420,3420,3420,0
|
|
20240924,103600,7610225,3420,3420,3420,3420,0
|
|
20240924,103500,7610225,3420,3420,3420,3420,0
|
|
20240924,103400,7610225,3420,3420,3420,3420,0
|
|
20240924,103300,7610225,3420,3420,3420,3420,3
|
|
20240924,103200,7599965,3420,3420,3420,3420,2
|
|
20240924,103100,7593125,3420,3420,3420,3420,0
|
|
20240924,103000,7593125,3420,3420,3420,3420,0
|
|
20240924,102900,7593125,3420,3420,3420,3420,0
|
|
20240924,102800,7593125,3420,3420,3420,3420,0
|
|
20240924,102700,7593125,3420,3420,3420,3420,0
|
|
20240924,102600,7593125,3420,3420,3420,3420,0
|
|
20240924,102500,7593125,3420,3420,3420,3420,0
|
|
20240924,102400,7593125,3420,3420,3420,3420,0
|
|
20240924,102300,7593125,3420,3420,3420,3420,0
|
|
20240924,102200,7593125,3420,3420,3420,3420,0
|
|
20240924,102100,7593125,3420,3420,3420,3420,71
|
|
20240924,102000,7350305,3420,3420,3420,3420,5
|
|
20240924,101900,7333205,3420,3420,3420,3420,0
|
|
20240924,101800,7333205,3420,3420,3420,3420,0
|
|
20240924,101700,7333205,3420,3420,3420,3420,0
|
|
20240924,101600,7333205,3420,3420,3420,3420,0
|
|
20240924,101500,7333205,3420,3420,3420,3420,0
|
|
20240924,101400,7333205,3420,3420,3420,3420,0
|
|
20240924,101300,7333205,3420,3420,3420,3420,0
|
|
20240924,101200,7333205,3420,3420,3420,3420,0
|
|
20240924,101100,7333205,3420,3420,3420,3420,60
|
|
20240924,101000,7128005,3425,3420,3425,3420,147
|
|
20240924,100900,6624885,3420,3420,3420,3420,0
|
|
20240924,100800,6624885,3420,3420,3420,3420,0
|
|
20240924,100700,6624885,3420,3420,3420,3420,0
|
|
20240924,100600,6624885,3420,3420,3420,3420,0
|
|
20240924,100500,6624885,3420,3420,3420,3420,2
|
|
20240924,100400,6618045,3420,3420,3420,3420,0
|
|
20240924,100300,6618045,3420,3420,3420,3420,0
|
|
20240924,100200,6618045,3420,3420,3420,3420,0
|
|
20240924,100100,6618045,3420,3420,3420,3420,0
|
|
20240924,100000,6618045,3420,3420,3420,3420,0
|
|
20240924,095900,6618045,3420,3420,3420,3420,0
|
|
20240924,095800,6618045,3420,3420,3420,3420,0
|
|
20240924,095700,6618045,3420,3420,3420,3420,0
|
|
20240924,095600,6618045,3420,3420,3420,3420,0
|
|
20240924,095500,6618045,3420,3420,3420,3420,0
|
|
20240924,095400,6618045,3420,3420,3420,3420,0
|
|
20240924,095300,6618045,3420,3420,3420,3420,0
|
|
20240924,095200,6618045,3420,3420,3420,3420,0
|
|
20240924,095100,6618045,3420,3420,3420,3420,0
|
|
20240924,095000,6618045,3420,3420,3420,3420,2
|
|
20240924,094900,6611205,3420,3420,3420,3420,0
|
|
20240924,094800,6611205,3420,3420,3420,3420,0
|
|
20240924,094700,6611205,3420,3420,3420,3420,0
|
|
20240924,094600,6611205,3420,3420,3420,3420,0
|
|
20240924,094500,6611205,3420,3420,3420,3420,10
|
|
20240924,094400,6577005,3420,3420,3420,3420,0
|
|
20240924,094300,6577005,3420,3420,3420,3420,70
|
|
20240924,094200,6337605,3420,3420,3420,3420,0
|
|
20240924,094100,6337605,3420,3420,3420,3420,0
|
|
20240924,094000,6337605,3420,3420,3420,3420,3
|
|
20240924,093900,6327345,3420,3420,3420,3420,31
|
|
20240924,093800,6221325,3395,3395,3395,3395,0
|
|
20240924,093700,6221325,3395,3395,3395,3395,0
|
|
20240924,093600,6221325,3395,3395,3395,3395,0
|
|
20240924,093500,6221325,3395,3395,3395,3395,0
|
|
20240924,093400,6221325,3395,3395,3395,3395,0
|
|
20240924,093300,6221325,3395,3400,3400,3395,384
|
|
20240924,093200,4915765,3400,3400,3400,3400,85
|
|
20240924,093100,4626765,3405,3405,3405,3405,0
|
|
20240924,093000,4626765,3405,3405,3405,3405,0
|
|
20240924,092900,4626765,3405,3405,3405,3405,0
|
|
20240924,092800,4626765,3405,3405,3405,3405,0
|
|
20240924,092700,4626765,3405,3405,3405,3405,0
|
|
20240924,092600,4626765,3405,3405,3405,3405,0
|
|
20240924,092500,4626765,3405,3405,3405,3405,0
|
|
20240924,092400,4626765,3405,3405,3405,3405,0
|
|
20240924,092300,4626765,3405,3405,3405,3405,29
|
|
20240924,092200,4528020,3400,3400,3400,3400,180
|
|
20240924,092100,3916020,3405,3405,3405,3405,0
|
|
20240924,092000,3916020,3405,3405,3405,3405,1
|
|
20240924,091900,3912615,3410,3410,3410,3410,0
|
|
20240924,091800,3912615,3410,3410,3410,3410,0
|
|
20240924,091700,3912615,3410,3410,3410,3410,2
|
|
20240924,091600,3905795,3415,3415,3415,3415,0
|
|
20240924,091500,3905795,3415,3415,3415,3415,21
|
|
20240924,091400,3834080,3415,3415,3415,3415,0
|
|
20240924,091300,3834080,3415,3415,3415,3415,0
|
|
20240924,091200,3834080,3415,3415,3415,3415,0
|
|
20240924,091100,3834080,3415,3415,3415,3415,0
|
|
20240924,091000,3834080,3415,3415,3415,3415,0
|
|
20240924,090900,3834080,3415,3415,3415,3415,0
|
|
20240924,090800,3834080,3415,3415,3415,3415,0
|
|
20240924,090700,3834080,3415,3415,3415,3415,50
|
|
20240924,090600,3663330,3405,3405,3405,3405,0
|
|
20240924,090500,3663330,3405,3405,3405,3405,0
|
|
20240924,090400,3663330,3405,3405,3405,3405,0
|
|
20240924,090300,3663330,3405,3405,3405,3405,0
|
|
20240924,090200,3663330,3405,3405,3405,3405,13
|
|
20240924,090100,3619065,3395,3395,3395,3395,0
|
|
20240924,090000,3619065,3395,3395,3395,3390,966
|