608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,190500,126837740,3425,3425,3425,3425,2334
|
|
20240912,190400,126837740,3425,3425,3425,3425,0
|
|
20240912,190300,126837740,3425,3425,3425,3425,0
|
|
20240912,190200,126837740,3425,3425,3425,3425,0
|
|
20240912,190100,126837740,3425,3425,3425,3425,0
|
|
20240912,190000,126837740,3425,3425,3425,3425,0
|
|
20240912,185900,126837740,3425,3425,3425,3425,0
|
|
20240912,185800,126837740,3425,3425,3425,3425,0
|
|
20240912,185700,126837740,3425,3425,3425,3425,0
|
|
20240912,185600,126837740,3425,3425,3425,3425,0
|
|
20240912,185500,126837740,3425,3425,3425,3425,0
|
|
20240912,185400,126837740,3425,3425,3425,3425,0
|
|
20240912,185300,126837740,3425,3425,3425,3425,0
|
|
20240912,185200,126837740,3425,3425,3425,3425,0
|
|
20240912,185100,126837740,3425,3425,3425,3425,0
|
|
20240912,185000,126837740,3425,3425,3425,3425,0
|
|
20240912,184900,126837740,3425,3425,3425,3425,0
|
|
20240912,184800,126837740,3425,3425,3425,3425,0
|
|
20240912,184700,126837740,3425,3425,3425,3425,0
|
|
20240912,184600,126837740,3425,3425,3425,3425,0
|
|
20240912,184500,126837740,3425,3425,3425,3425,0
|
|
20240912,184400,126837740,3425,3425,3425,3425,0
|
|
20240912,184300,126837740,3425,3425,3425,3425,0
|
|
20240912,184200,126837740,3425,3425,3425,3425,0
|
|
20240912,184100,126837740,3425,3425,3425,3425,0
|
|
20240912,184000,126837740,3425,3425,3425,3425,0
|
|
20240912,183900,126837740,3425,3425,3425,3425,0
|
|
20240912,183800,126837740,3425,3425,3425,3425,0
|
|
20240912,183700,126837740,3425,3425,3425,3425,0
|
|
20240912,183600,126837740,3425,3425,3425,3425,0
|
|
20240912,183500,126837740,3425,3425,3425,3425,2334
|
|
20240912,183400,126837740,3425,3425,3425,3425,0
|
|
20240912,183300,126837740,3425,3425,3425,3425,0
|
|
20240912,183200,126837740,3425,3425,3425,3425,0
|
|
20240912,183100,126837740,3425,3425,3425,3425,0
|
|
20240912,183000,126837740,3425,3425,3425,3425,0
|
|
20240912,182900,126837740,3425,3425,3425,3425,0
|
|
20240912,182800,126837740,3425,3425,3425,3425,0
|
|
20240912,182700,126837740,3425,3425,3425,3425,0
|
|
20240912,182600,126837740,3425,3425,3425,3425,0
|
|
20240912,182500,126837740,3425,3425,3425,3425,0
|
|
20240912,182400,126837740,3425,3425,3425,3425,0
|
|
20240912,182300,126837740,3425,3425,3425,3425,0
|
|
20240912,182200,126837740,3425,3425,3425,3425,0
|
|
20240912,182100,126837740,3425,3425,3425,3425,0
|
|
20240912,182000,126837740,3425,3425,3425,3425,0
|
|
20240912,181900,126837740,3425,3425,3425,3425,0
|
|
20240912,181800,126837740,3425,3425,3425,3425,0
|
|
20240912,181700,126837740,3425,3425,3425,3425,0
|
|
20240912,181600,126837740,3425,3425,3425,3425,0
|
|
20240912,181500,126837740,3425,3425,3425,3425,0
|
|
20240912,181400,126837740,3425,3425,3425,3425,0
|
|
20240912,181300,126837740,3425,3425,3425,3425,0
|
|
20240912,181200,126837740,3425,3425,3425,3425,0
|
|
20240912,181100,126837740,3425,3425,3425,3425,0
|
|
20240912,181000,126837740,3425,3425,3425,3425,0
|
|
20240912,180900,126837740,3425,3425,3425,3425,0
|
|
20240912,180800,126837740,3425,3425,3425,3425,0
|
|
20240912,180700,126837740,3425,3425,3425,3425,0
|
|
20240912,180600,126837740,3425,3425,3425,3425,0
|
|
20240912,180500,126837740,3425,3425,3425,3425,2334
|
|
20240912,180400,126837740,3425,3425,3425,3425,0
|
|
20240912,180300,126837740,3425,3425,3425,3425,0
|
|
20240912,180200,126837740,3425,3425,3425,3425,0
|
|
20240912,180100,126837740,3425,3425,3425,3425,0
|
|
20240912,180000,126837740,3425,3425,3425,3425,0
|
|
20240912,175900,126837740,3425,3425,3425,3425,0
|
|
20240912,175800,126837740,3425,3425,3425,3425,0
|
|
20240912,175700,126837740,3425,3425,3425,3425,0
|
|
20240912,175600,126837740,3425,3425,3425,3425,0
|
|
20240912,175500,126837740,3425,3425,3425,3425,0
|
|
20240912,175400,126837740,3425,3425,3425,3425,0
|
|
20240912,175300,126837740,3425,3425,3425,3425,0
|
|
20240912,175200,126837740,3425,3425,3425,3425,0
|
|
20240912,175100,126837740,3425,3425,3425,3425,0
|
|
20240912,175000,126837740,3425,3425,3425,3425,0
|
|
20240912,174900,126837740,3425,3425,3425,3425,0
|
|
20240912,174800,126837740,3425,3425,3425,3425,0
|
|
20240912,174700,126837740,3425,3425,3425,3425,0
|
|
20240912,174600,126837740,3425,3425,3425,3425,0
|
|
20240912,174500,126837740,3425,3425,3425,3425,0
|
|
20240912,174400,126837740,3425,3425,3425,3425,0
|
|
20240912,174300,126837740,3425,3425,3425,3425,0
|
|
20240912,174200,126837740,3425,3425,3425,3425,0
|
|
20240912,174100,126837740,3425,3425,3425,3425,0
|
|
20240912,174000,126837740,3425,3425,3425,3425,0
|
|
20240912,173900,126837740,3425,3425,3425,3425,0
|
|
20240912,173800,126837740,3425,3425,3425,3425,0
|
|
20240912,173700,126837740,3425,3425,3425,3425,0
|
|
20240912,173600,126837740,3425,3425,3425,3425,0
|
|
20240912,173500,126837740,3425,3425,3425,3425,2334
|
|
20240912,173400,126837740,3425,3425,3425,3425,0
|
|
20240912,173300,126837740,3425,3425,3425,3425,0
|
|
20240912,173200,126837740,3425,3425,3425,3425,0
|
|
20240912,173100,126837740,3425,3425,3425,3425,0
|
|
20240912,173000,126837740,3425,3425,3425,3425,0
|
|
20240912,172900,126837740,3425,3425,3425,3425,0
|
|
20240912,172800,126837740,3425,3425,3425,3425,0
|
|
20240912,172700,126837740,3425,3425,3425,3425,0
|
|
20240912,172600,126837740,3425,3425,3425,3425,0
|
|
20240912,172500,126837740,3425,3425,3425,3425,0
|
|
20240912,172400,126837740,3425,3425,3425,3425,0
|
|
20240912,172300,126837740,3425,3425,3425,3425,0
|
|
20240912,172200,126837740,3425,3425,3425,3425,0
|
|
20240912,172100,126837740,3425,3425,3425,3425,0
|
|
20240912,172000,126837740,3425,3425,3425,3425,0
|
|
20240912,171900,126837740,3425,3425,3425,3425,0
|
|
20240912,171800,126837740,3425,3425,3425,3425,0
|
|
20240912,171700,126837740,3425,3425,3425,3425,0
|
|
20240912,171600,126837740,3425,3425,3425,3425,0
|
|
20240912,171500,126837740,3425,3425,3425,3425,0
|
|
20240912,171400,126837740,3425,3425,3425,3425,0
|
|
20240912,171300,126837740,3425,3425,3425,3425,0
|
|
20240912,171200,126837740,3425,3425,3425,3425,0
|
|
20240912,171100,126837740,3425,3425,3425,3425,0
|
|
20240912,171000,126837740,3425,3425,3425,3425,0
|
|
20240912,170900,126837740,3425,3425,3425,3425,0
|
|
20240912,170800,126837740,3425,3425,3425,3425,0
|
|
20240912,170700,126837740,3425,3425,3425,3425,0
|
|
20240912,170600,126837740,3425,3425,3425,3425,0
|
|
20240912,170500,126837740,3425,3425,3425,3425,2334
|
|
20240912,170400,126837740,3425,3425,3425,3425,0
|
|
20240912,170300,126837740,3425,3425,3425,3425,0
|
|
20240912,170200,126837740,3425,3425,3425,3425,0
|
|
20240912,170100,126837740,3425,3425,3425,3425,0
|
|
20240912,170000,126837740,3425,3425,3425,3425,0
|
|
20240912,165900,126837740,3425,3425,3425,3425,0
|
|
20240912,165800,126837740,3425,3425,3425,3425,0
|
|
20240912,165700,126837740,3425,3425,3425,3425,0
|
|
20240912,165600,126837740,3425,3425,3425,3425,0
|
|
20240912,165500,126837740,3425,3425,3425,3425,0
|
|
20240912,165400,126837740,3425,3425,3425,3425,0
|
|
20240912,165300,126837740,3425,3425,3425,3425,0
|
|
20240912,165200,126837740,3425,3425,3425,3425,0
|
|
20240912,165100,126837740,3425,3425,3425,3425,0
|
|
20240912,165000,126837740,3425,3425,3425,3425,0
|
|
20240912,164900,126837740,3425,3425,3425,3425,0
|
|
20240912,164800,126837740,3425,3425,3425,3425,0
|
|
20240912,164700,126837740,3425,3425,3425,3425,0
|
|
20240912,164600,126837740,3425,3425,3425,3425,0
|
|
20240912,164500,126837740,3425,3425,3425,3425,0
|
|
20240912,164400,126837740,3425,3425,3425,3425,0
|
|
20240912,164300,126837740,3425,3425,3425,3425,0
|
|
20240912,164200,126837740,3425,3425,3425,3425,0
|
|
20240912,164100,126837740,3425,3425,3425,3425,0
|
|
20240912,164000,126837740,3425,3425,3425,3425,0
|
|
20240912,163900,126837740,3425,3425,3425,3425,0
|
|
20240912,163800,126837740,3425,3425,3425,3425,0
|
|
20240912,163700,126837740,3425,3425,3425,3425,0
|
|
20240912,163600,126837740,3425,3425,3425,3425,0
|
|
20240912,163500,126837740,3425,3425,3425,3425,2334
|
|
20240912,163400,126837740,3425,3425,3425,3425,0
|
|
20240912,163300,126837740,3425,3425,3425,3425,0
|
|
20240912,163200,126837740,3425,3425,3425,3425,0
|
|
20240912,163100,126837740,3425,3425,3425,3425,0
|
|
20240912,163000,126837740,3425,3425,3425,3425,0
|
|
20240912,162900,126837740,3425,3425,3425,3425,0
|
|
20240912,162800,126837740,3425,3425,3425,3425,0
|
|
20240912,162700,126837740,3425,3425,3425,3425,0
|
|
20240912,162600,126837740,3425,3425,3425,3425,0
|
|
20240912,162500,126837740,3425,3425,3425,3425,0
|
|
20240912,162400,126837740,3425,3425,3425,3425,0
|
|
20240912,162300,126837740,3425,3425,3425,3425,0
|
|
20240912,162200,126837740,3425,3425,3425,3425,0
|
|
20240912,162100,126837740,3425,3425,3425,3425,0
|
|
20240912,162000,126837740,3425,3425,3425,3425,0
|
|
20240912,161900,126837740,3425,3425,3425,3425,0
|
|
20240912,161800,126837740,3425,3425,3425,3425,0
|
|
20240912,161700,126837740,3425,3425,3425,3425,0
|
|
20240912,161600,126837740,3425,3425,3425,3425,0
|
|
20240912,161500,126837740,3425,3425,3425,3425,0
|
|
20240912,161400,126837740,3425,3425,3425,3425,0
|
|
20240912,161300,126837740,3425,3425,3425,3425,0
|
|
20240912,161200,126837740,3425,3425,3425,3425,0
|
|
20240912,161100,126837740,3425,3425,3425,3425,0
|
|
20240912,161000,126837740,3425,3425,3425,3425,0
|
|
20240912,160900,126837740,3425,3425,3425,3425,0
|
|
20240912,160800,126837740,3425,3425,3425,3425,0
|
|
20240912,160700,126837740,3425,3425,3425,3425,0
|
|
20240912,160600,126837740,3425,3425,3425,3425,0
|
|
20240912,160500,126837740,3425,3425,3425,3425,2334
|
|
20240912,160400,126837740,3425,3425,3425,3425,0
|
|
20240912,160300,126837740,3425,3425,3425,3425,0
|
|
20240912,160200,126837740,3425,3425,3425,3425,0
|
|
20240912,160100,126837740,3425,3425,3425,3425,0
|
|
20240912,160000,126837740,3425,3425,3425,3425,0
|
|
20240912,155900,126837740,3425,3425,3425,3425,0
|
|
20240912,155800,126837740,3425,3425,3425,3425,0
|
|
20240912,155700,126837740,3425,3425,3425,3425,0
|
|
20240912,155600,126837740,3425,3425,3425,3425,0
|
|
20240912,155500,126837740,3425,3425,3425,3425,0
|
|
20240912,155400,126837740,3425,3425,3425,3425,0
|
|
20240912,155300,126837740,3425,3425,3425,3425,0
|
|
20240912,155200,126837740,3425,3425,3425,3425,0
|
|
20240912,155100,126837740,3425,3425,3425,3425,0
|
|
20240912,155000,126837740,3425,3425,3425,3425,0
|
|
20240912,154900,126837740,3425,3425,3425,3425,0
|
|
20240912,154800,126837740,3425,3425,3425,3425,0
|
|
20240912,154700,126837740,3425,3425,3425,3425,0
|
|
20240912,154600,126837740,3425,3425,3425,3425,0
|
|
20240912,154500,126837740,3425,3425,3425,3425,0
|
|
20240912,154400,126837740,3425,3425,3425,3425,0
|
|
20240912,154300,126837740,3425,3425,3425,3425,0
|
|
20240912,154200,126837740,3425,3425,3425,3425,0
|
|
20240912,154100,126837740,3425,3425,3425,3425,0
|
|
20240912,154000,126837740,3425,3425,3425,3425,0
|
|
20240912,153900,126837740,3425,3425,3425,3425,0
|
|
20240912,153800,126837740,3425,3425,3425,3425,0
|
|
20240912,153700,126837740,3425,3425,3425,3425,0
|
|
20240912,153600,126837740,3425,3425,3425,3425,0
|
|
20240912,153500,126837740,3425,3425,3425,3425,2334
|
|
20240912,153400,126837740,3425,3425,3425,3425,0
|
|
20240912,153300,126837740,3425,3425,3425,3425,0
|
|
20240912,153200,126837740,3425,3425,3425,3425,0
|
|
20240912,153100,126837740,3425,3425,3425,3425,0
|
|
20240912,153000,126837740,3425,3425,3425,3425,2334
|
|
20240912,152900,118843790,3420,3420,3420,3420,0
|
|
20240912,152800,118843790,3420,3420,3420,3420,0
|
|
20240912,152700,118843790,3420,3420,3420,3420,0
|
|
20240912,152600,118843790,3420,3420,3420,3420,0
|
|
20240912,152500,118843790,3420,3420,3420,3420,0
|
|
20240912,152400,118843790,3420,3420,3420,3420,0
|
|
20240912,152300,118843790,3420,3420,3420,3420,0
|
|
20240912,152200,118843790,3420,3420,3420,3420,0
|
|
20240912,152100,118843790,3420,3420,3420,3420,0
|
|
20240912,152000,118843790,3420,3420,3420,3420,0
|
|
20240912,151900,118843790,3420,3420,3420,3420,196
|
|
20240912,151800,118173470,3420,3420,3420,3420,0
|
|
20240912,151700,118173470,3420,3420,3420,3420,1
|
|
20240912,151600,118170050,3420,3415,3420,3415,32
|
|
20240912,151500,118060765,3420,3415,3420,3415,8
|
|
20240912,151400,118033440,3420,3420,3420,3420,2
|
|
20240912,151300,118026600,3415,3415,3420,3415,1710
|
|
20240912,151200,112186945,3415,3415,3415,3415,391
|
|
20240912,151100,110851680,3420,3420,3420,3420,10
|
|
20240912,151000,110817480,3415,3415,3415,3415,0
|
|
20240912,150900,110817480,3415,3415,3415,3415,1
|
|
20240912,150800,110814065,3410,3410,3410,3410,3
|
|
20240912,150700,110803835,3420,3420,3420,3420,0
|
|
20240912,150600,110803835,3420,3410,3420,3410,2484
|
|
20240912,150500,102318625,3410,3410,3410,3410,6
|
|
20240912,150400,102298165,3415,3410,3415,3410,549
|
|
20240912,150300,100423350,3410,3410,3410,3410,0
|
|
20240912,150200,100423350,3410,3410,3410,3410,0
|
|
20240912,150100,100423350,3410,3410,3410,3410,0
|
|
20240912,150000,100423350,3410,3410,3410,3410,0
|
|
20240912,145900,100423350,3410,3410,3410,3410,0
|
|
20240912,145800,100423350,3410,3410,3410,3410,0
|
|
20240912,145700,100423350,3410,3410,3410,3410,0
|
|
20240912,145600,100423350,3410,3410,3410,3410,0
|
|
20240912,145500,100423350,3410,3410,3410,3410,0
|
|
20240912,145400,100423350,3410,3410,3410,3410,0
|
|
20240912,145300,100423350,3410,3410,3410,3410,0
|
|
20240912,145200,100423350,3410,3410,3410,3410,0
|
|
20240912,145100,100423350,3410,3410,3410,3410,0
|
|
20240912,145000,100423350,3410,3410,3410,3410,0
|
|
20240912,144900,100423350,3410,3410,3410,3410,0
|
|
20240912,144800,100423350,3410,3410,3410,3410,0
|
|
20240912,144700,100423350,3410,3410,3410,3410,0
|
|
20240912,144600,100423350,3410,3410,3410,3410,811
|
|
20240912,144500,97657840,3415,3415,3415,3415,0
|
|
20240912,144400,97657840,3415,3415,3415,3415,0
|
|
20240912,144300,97657840,3415,3415,3415,3415,15
|
|
20240912,144200,97606615,3410,3410,3410,3410,0
|
|
20240912,144100,97606615,3410,3410,3410,3410,0
|
|
20240912,144000,97606615,3410,3410,3410,3410,5
|
|
20240912,143900,97589565,3410,3410,3410,3410,0
|
|
20240912,143800,97589565,3410,3410,3410,3410,0
|
|
20240912,143700,97589565,3410,3410,3410,3410,0
|
|
20240912,143600,97589565,3410,3410,3410,3410,0
|
|
20240912,143500,97589565,3410,3410,3410,3410,0
|
|
20240912,143400,97589565,3410,3410,3410,3410,20
|
|
20240912,143300,97521365,3415,3410,3415,3410,2
|
|
20240912,143200,97514540,3410,3410,3410,3410,2
|
|
20240912,143100,97507720,3415,3415,3415,3415,0
|
|
20240912,143000,97507720,3415,3415,3415,3415,0
|
|
20240912,142900,97507720,3415,3405,3415,3405,6
|
|
20240912,142800,97487280,3420,3420,3420,3420,0
|
|
20240912,142700,97487280,3420,3420,3420,3420,0
|
|
20240912,142600,97487280,3420,3420,3420,3420,0
|
|
20240912,142500,97487280,3420,3420,3420,3420,0
|
|
20240912,142400,97487280,3420,3420,3420,3420,0
|
|
20240912,142300,97487280,3420,3420,3420,3420,0
|
|
20240912,142200,97487280,3420,3410,3420,3410,400
|
|
20240912,142100,96121315,3420,3420,3420,3420,0
|
|
20240912,142000,96121315,3420,3420,3420,3420,0
|
|
20240912,141900,96121315,3420,3420,3420,3420,0
|
|
20240912,141800,96121315,3420,3420,3420,3420,0
|
|
20240912,141700,96121315,3420,3420,3420,3420,0
|
|
20240912,141600,96121315,3420,3420,3420,3420,0
|
|
20240912,141500,96121315,3420,3420,3420,3420,0
|
|
20240912,141400,96121315,3420,3415,3420,3415,29
|
|
20240912,141300,96022140,3420,3420,3420,3420,0
|
|
20240912,141200,96022140,3420,3420,3420,3420,0
|
|
20240912,141100,96022140,3420,3415,3420,3415,3
|
|
20240912,141000,96011885,3415,3410,3415,3410,694
|
|
20240912,140900,93641945,3410,3410,3410,3410,0
|
|
20240912,140800,93641945,3410,3410,3410,3410,27
|
|
20240912,140700,93549875,3410,3410,3410,3410,0
|
|
20240912,140600,93549875,3410,3410,3410,3410,0
|
|
20240912,140500,93549875,3410,3410,3410,3410,0
|
|
20240912,140400,93549875,3410,3410,3410,3410,0
|
|
20240912,140300,93549875,3410,3410,3410,3410,0
|
|
20240912,140200,93549875,3410,3410,3410,3410,1
|
|
20240912,140100,93546465,3405,3405,3405,3405,12
|
|
20240912,140000,93505605,3405,3405,3405,3405,10
|
|
20240912,135900,93471555,3405,3405,3405,3405,10
|
|
20240912,135800,93437505,3415,3415,3415,3415,0
|
|
20240912,135700,93437505,3415,3415,3415,3415,0
|
|
20240912,135600,93437505,3415,3410,3415,3405,4001
|
|
20240912,135500,79803210,3410,3410,3410,3410,0
|
|
20240912,135400,79803210,3410,3410,3410,3410,0
|
|
20240912,135300,79803210,3410,3410,3410,3410,0
|
|
20240912,135200,79803210,3410,3410,3410,3410,1
|
|
20240912,135100,79799800,3420,3420,3420,3420,1
|
|
20240912,135000,79796380,3415,3415,3415,3410,502
|
|
20240912,134900,78082055,3420,3420,3420,3420,0
|
|
20240912,134800,78082055,3420,3420,3420,3420,0
|
|
20240912,134700,78082055,3420,3420,3420,3420,0
|
|
20240912,134600,78082055,3420,3420,3420,3420,0
|
|
20240912,134500,78082055,3420,3415,3420,3415,1135
|
|
20240912,134400,74204530,3415,3415,3415,3415,201
|
|
20240912,134300,73518115,3420,3420,3420,3420,0
|
|
20240912,134200,73518115,3420,3420,3420,3420,0
|
|
20240912,134100,73518115,3420,3420,3420,3420,0
|
|
20240912,134000,73518115,3420,3420,3420,3420,0
|
|
20240912,133900,73518115,3420,3420,3420,3420,0
|
|
20240912,133800,73518115,3420,3420,3420,3420,0
|
|
20240912,133700,73518115,3420,3420,3420,3420,0
|
|
20240912,133600,73518115,3420,3415,3420,3415,557
|
|
20240912,133500,71615645,3415,3415,3415,3415,0
|
|
20240912,133400,71615645,3415,3415,3415,3415,0
|
|
20240912,133300,71615645,3415,3415,3415,3415,0
|
|
20240912,133200,71615645,3415,3415,3415,3415,0
|
|
20240912,133100,71615645,3415,3415,3415,3415,1
|
|
20240912,133000,71612230,3405,3405,3405,3405,0
|
|
20240912,132900,71612230,3405,3405,3405,3405,1
|
|
20240912,132800,71608825,3415,3415,3415,3415,0
|
|
20240912,132700,71608825,3415,3415,3415,3415,0
|
|
20240912,132600,71608825,3415,3415,3415,3415,0
|
|
20240912,132500,71608825,3415,3415,3415,3415,1
|
|
20240912,132400,71605410,3410,3410,3410,3410,10
|
|
20240912,132300,71571310,3415,3415,3415,3415,0
|
|
20240912,132200,71571310,3415,3415,3415,3415,0
|
|
20240912,132100,71571310,3415,3415,3415,3415,0
|
|
20240912,132000,71571310,3415,3415,3415,3415,0
|
|
20240912,131900,71571310,3415,3415,3415,3415,0
|
|
20240912,131800,71571310,3415,3415,3415,3415,200
|
|
20240912,131700,70888310,3415,3415,3415,3415,0
|
|
20240912,131600,70888310,3415,3415,3415,3415,0
|
|
20240912,131500,70888310,3415,3415,3415,3415,0
|
|
20240912,131400,70888310,3415,3415,3415,3415,0
|
|
20240912,131300,70888310,3415,3415,3415,3415,0
|
|
20240912,131200,70888310,3415,3415,3415,3415,1
|
|
20240912,131100,70884895,3415,3415,3415,3415,27
|
|
20240912,131000,70792690,3415,3415,3415,3415,0
|
|
20240912,130900,70792690,3415,3415,3415,3415,72
|
|
20240912,130800,70546810,3420,3420,3420,3420,0
|
|
20240912,130700,70546810,3420,3420,3420,3420,0
|
|
20240912,130600,70546810,3420,3410,3420,3410,42
|
|
20240912,130500,70403570,3415,3415,3415,3415,0
|
|
20240912,130400,70403570,3415,3415,3415,3415,4
|
|
20240912,130300,70389910,3415,3415,3415,3415,0
|
|
20240912,130200,70389910,3415,3415,3415,3415,0
|
|
20240912,130100,70389910,3415,3415,3415,3415,167
|
|
20240912,130000,69819605,3415,3415,3415,3415,0
|
|
20240912,125900,69819605,3415,3415,3415,3415,0
|
|
20240912,125800,69819605,3415,3415,3415,3415,0
|
|
20240912,125700,69819605,3415,3415,3415,3415,0
|
|
20240912,125600,69819605,3415,3415,3415,3415,133
|
|
20240912,125500,69365410,3415,3415,3415,3415,0
|
|
20240912,125400,69365410,3415,3415,3415,3415,0
|
|
20240912,125300,69365410,3415,3415,3415,3415,0
|
|
20240912,125200,69365410,3415,3415,3415,3415,0
|
|
20240912,125100,69365410,3415,3415,3420,3415,171
|
|
20240912,125000,68781430,3420,3415,3420,3415,2617
|
|
20240912,124900,59844245,3405,3405,3405,3405,0
|
|
20240912,124800,59844245,3405,3415,3415,3405,40
|
|
20240912,124700,59707995,3415,3415,3415,3415,0
|
|
20240912,124600,59707995,3415,3415,3415,3415,0
|
|
20240912,124500,59707995,3415,3415,3415,3415,0
|
|
20240912,124400,59707995,3415,3410,3415,3410,1410
|
|
20240912,124300,54899070,3405,3405,3405,3405,0
|
|
20240912,124200,54899070,3405,3405,3405,3405,0
|
|
20240912,124100,54899070,3405,3410,3410,3405,304
|
|
20240912,124000,53863900,3410,3410,3410,3410,10
|
|
20240912,123900,53829800,3410,3410,3410,3410,10
|
|
20240912,123800,53795700,3405,3405,3405,3405,0
|
|
20240912,123700,53795700,3405,3405,3405,3405,0
|
|
20240912,123600,53795700,3405,3405,3405,3405,0
|
|
20240912,123500,53795700,3405,3405,3405,3405,0
|
|
20240912,123400,53795700,3405,3405,3405,3405,0
|
|
20240912,123300,53795700,3405,3405,3405,3405,0
|
|
20240912,123200,53795700,3405,3405,3405,3405,0
|
|
20240912,123100,53795700,3405,3405,3405,3405,0
|
|
20240912,123000,53795700,3405,3405,3405,3405,0
|
|
20240912,122900,53795700,3405,3405,3405,3405,0
|
|
20240912,122800,53795700,3405,3405,3405,3405,4
|
|
20240912,122700,53782080,3410,3405,3410,3405,50
|
|
20240912,122600,53611780,3405,3405,3405,3405,40
|
|
20240912,122500,53475580,3410,3410,3410,3410,115
|
|
20240912,122400,53083430,3410,3410,3410,3410,0
|
|
20240912,122300,53083430,3410,3410,3410,3410,0
|
|
20240912,122200,53083430,3410,3410,3410,3410,0
|
|
20240912,122100,53083430,3410,3410,3410,3410,0
|
|
20240912,122000,53083430,3410,3410,3410,3410,0
|
|
20240912,121900,53083430,3410,3410,3410,3410,0
|
|
20240912,121800,53083430,3410,3410,3410,3410,0
|
|
20240912,121700,53083430,3410,3410,3410,3410,0
|
|
20240912,121600,53083430,3410,3410,3410,3410,0
|
|
20240912,121500,53083430,3410,3410,3410,3410,0
|
|
20240912,121400,53083430,3410,3410,3410,3410,1
|
|
20240912,121300,53080020,3410,3410,3410,3410,0
|
|
20240912,121200,53080020,3410,3410,3410,3410,0
|
|
20240912,121100,53080020,3410,3410,3410,3410,0
|
|
20240912,121000,53080020,3410,3405,3410,3405,1838
|
|
20240912,120900,46820715,3400,3400,3400,3400,119
|
|
20240912,120800,46416115,3400,3400,3400,3400,1
|
|
20240912,120700,46412715,3400,3400,3400,3400,0
|
|
20240912,120600,46412715,3400,3400,3400,3400,0
|
|
20240912,120500,46412715,3400,3400,3400,3400,0
|
|
20240912,120400,46412715,3400,3400,3400,3400,0
|
|
20240912,120300,46412715,3400,3400,3400,3400,0
|
|
20240912,120200,46412715,3400,3400,3400,3400,0
|
|
20240912,120100,46412715,3400,3400,3400,3400,0
|
|
20240912,120000,46412715,3400,3400,3400,3400,1
|
|
20240912,115900,46409315,3395,3395,3395,3395,0
|
|
20240912,115800,46409315,3395,3395,3395,3395,20
|
|
20240912,115700,46341415,3395,3395,3395,3395,0
|
|
20240912,115600,46341415,3395,3395,3395,3395,0
|
|
20240912,115500,46341415,3395,3395,3395,3395,1
|
|
20240912,115400,46338020,3395,3395,3395,3395,109
|
|
20240912,115300,45967965,3395,3395,3395,3395,0
|
|
20240912,115200,45967965,3395,3395,3395,3395,0
|
|
20240912,115100,45967965,3395,3395,3395,3395,0
|
|
20240912,115000,45967965,3395,3395,3395,3395,0
|
|
20240912,114900,45967965,3395,3395,3395,3395,0
|
|
20240912,114800,45967965,3395,3395,3395,3395,0
|
|
20240912,114700,45967965,3395,3395,3395,3395,0
|
|
20240912,114600,45967965,3395,3395,3395,3395,43
|
|
20240912,114500,45821980,3405,3405,3405,3405,0
|
|
20240912,114400,45821980,3405,3405,3405,3405,0
|
|
20240912,114300,45821980,3405,3405,3405,3405,0
|
|
20240912,114200,45821980,3405,3405,3405,3405,0
|
|
20240912,114100,45821980,3405,3405,3405,3405,0
|
|
20240912,114000,45821980,3405,3405,3405,3405,0
|
|
20240912,113900,45821980,3405,3405,3405,3405,1
|
|
20240912,113800,45818575,3405,3405,3405,3405,0
|
|
20240912,113700,45818575,3405,3405,3405,3405,0
|
|
20240912,113600,45818575,3405,3405,3405,3405,0
|
|
20240912,113500,45818575,3405,3405,3405,3405,1
|
|
20240912,113400,45815170,3405,3405,3405,3405,0
|
|
20240912,113300,45815170,3405,3400,3405,3400,411
|
|
20240912,113200,44417575,3395,3395,3395,3395,0
|
|
20240912,113100,44417575,3395,3395,3395,3395,5
|
|
20240912,113000,44400600,3400,3400,3400,3400,0
|
|
20240912,112900,44400600,3400,3400,3400,3400,0
|
|
20240912,112800,44400600,3400,3400,3400,3400,0
|
|
20240912,112700,44400600,3400,3400,3400,3400,1
|
|
20240912,112600,44397200,3400,3400,3400,3400,0
|
|
20240912,112500,44397200,3400,3400,3400,3400,0
|
|
20240912,112400,44397200,3400,3400,3400,3400,0
|
|
20240912,112300,44397200,3400,3400,3400,3400,10
|
|
20240912,112200,44363200,3400,3400,3400,3400,10
|
|
20240912,112100,44329200,3395,3395,3395,3395,0
|
|
20240912,112000,44329200,3395,3395,3395,3395,13
|
|
20240912,111900,44285065,3395,3395,3395,3395,0
|
|
20240912,111800,44285065,3395,3395,3395,3395,0
|
|
20240912,111700,44285065,3395,3395,3395,3395,0
|
|
20240912,111600,44285065,3395,3400,3400,3395,2
|
|
20240912,111500,44278270,3400,3400,3400,3400,44
|
|
20240912,111400,44128670,3400,3400,3400,3400,0
|
|
20240912,111300,44128670,3400,3400,3400,3400,0
|
|
20240912,111200,44128670,3400,3400,3400,3400,0
|
|
20240912,111100,44128670,3400,3400,3400,3400,0
|
|
20240912,111000,44128670,3400,3400,3400,3400,0
|
|
20240912,110900,44128670,3400,3400,3400,3400,0
|
|
20240912,110800,44128670,3400,3400,3400,3400,0
|
|
20240912,110700,44128670,3400,3400,3400,3400,0
|
|
20240912,110600,44128670,3400,3400,3400,3400,0
|
|
20240912,110500,44128670,3400,3400,3400,3400,1
|
|
20240912,110400,44125270,3395,3400,3400,3395,841
|
|
20240912,110300,41270070,3395,3395,3395,3395,0
|
|
20240912,110200,41270070,3395,3395,3395,3395,0
|
|
20240912,110100,41270070,3395,3400,3400,3395,489
|
|
20240912,110000,39609910,3395,3395,3395,3395,0
|
|
20240912,105900,39609910,3395,3395,3395,3395,0
|
|
20240912,105800,39609910,3395,3395,3395,3395,0
|
|
20240912,105700,39609910,3395,3395,3395,3395,0
|
|
20240912,105600,39609910,3395,3395,3395,3395,0
|
|
20240912,105500,39609910,3395,3395,3395,3395,740
|
|
20240912,105400,37097610,3400,3400,3400,3400,0
|
|
20240912,105300,37097610,3400,3400,3400,3400,0
|
|
20240912,105200,37097610,3400,3400,3400,3400,0
|
|
20240912,105100,37097610,3400,3400,3400,3400,0
|
|
20240912,105000,37097610,3400,3400,3400,3400,0
|
|
20240912,104900,37097610,3400,3400,3400,3400,0
|
|
20240912,104800,37097610,3400,3400,3400,3400,0
|
|
20240912,104700,37097610,3400,3400,3400,3400,0
|
|
20240912,104600,37097610,3400,3400,3400,3400,0
|
|
20240912,104500,37097610,3400,3400,3400,3400,0
|
|
20240912,104400,37097610,3400,3400,3400,3400,0
|
|
20240912,104300,37097610,3400,3400,3400,3400,0
|
|
20240912,104200,37097610,3400,3400,3400,3400,0
|
|
20240912,104100,37097610,3400,3400,3400,3400,0
|
|
20240912,104000,37097610,3400,3400,3400,3400,2
|
|
20240912,103900,37090810,3400,3400,3400,3400,0
|
|
20240912,103800,37090810,3400,3400,3400,3400,2
|
|
20240912,103700,37084010,3395,3395,3395,3395,0
|
|
20240912,103600,37084010,3395,3395,3395,3395,0
|
|
20240912,103500,37084010,3395,3395,3395,3395,0
|
|
20240912,103400,37084010,3395,3395,3395,3395,0
|
|
20240912,103300,37084010,3395,3395,3395,3395,121
|
|
20240912,103200,36673215,3400,3400,3400,3400,0
|
|
20240912,103100,36673215,3400,3400,3400,3400,0
|
|
20240912,103000,36673215,3400,3400,3400,3400,0
|
|
20240912,102900,36673215,3400,3400,3400,3400,0
|
|
20240912,102800,36673215,3400,3400,3400,3400,0
|
|
20240912,102700,36673215,3400,3400,3400,3400,0
|
|
20240912,102600,36673215,3400,3400,3400,3400,0
|
|
20240912,102500,36673215,3400,3400,3400,3400,1
|
|
20240912,102400,36669815,3395,3395,3395,3395,2
|
|
20240912,102300,36663025,3395,3395,3395,3395,0
|
|
20240912,102200,36663025,3395,3395,3395,3395,0
|
|
20240912,102100,36663025,3395,3395,3395,3395,0
|
|
20240912,102000,36663025,3395,3395,3395,3395,0
|
|
20240912,101900,36663025,3395,3395,3395,3395,0
|
|
20240912,101800,36663025,3395,3395,3395,3395,0
|
|
20240912,101700,36663025,3395,3395,3395,3395,1351
|
|
20240912,101600,32076380,3395,3395,3395,3395,59
|
|
20240912,101500,31876075,3395,3395,3395,3395,0
|
|
20240912,101400,31876075,3395,3395,3395,3395,0
|
|
20240912,101300,31876075,3395,3395,3395,3395,0
|
|
20240912,101200,31876075,3395,3395,3395,3395,0
|
|
20240912,101100,31876075,3395,3395,3395,3395,0
|
|
20240912,101000,31876075,3395,3395,3395,3395,0
|
|
20240912,100900,31876075,3395,3395,3395,3395,0
|
|
20240912,100800,31876075,3395,3395,3395,3395,0
|
|
20240912,100700,31876075,3395,3395,3395,3395,3
|
|
20240912,100600,31865890,3390,3390,3390,3390,0
|
|
20240912,100500,31865890,3390,3390,3390,3390,0
|
|
20240912,100400,31865890,3390,3390,3390,3390,20
|
|
20240912,100300,31798090,3395,3395,3395,3395,4
|
|
20240912,100200,31784510,3390,3390,3390,3390,0
|
|
20240912,100100,31784510,3390,3390,3390,3390,0
|
|
20240912,100000,31784510,3390,3390,3390,3390,0
|
|
20240912,095900,31784510,3390,3390,3390,3390,40
|
|
20240912,095800,31648910,3390,3390,3390,3390,288
|
|
20240912,095700,30672590,3390,3390,3390,3390,0
|
|
20240912,095600,30672590,3390,3390,3390,3390,712
|
|
20240912,095500,28258910,3395,3395,3395,3395,0
|
|
20240912,095400,28258910,3395,3395,3395,3395,0
|
|
20240912,095300,28258910,3395,3395,3395,3395,0
|
|
20240912,095200,28258910,3395,3395,3395,3395,0
|
|
20240912,095100,28258910,3395,3395,3395,3395,138
|
|
20240912,095000,27790400,3395,3395,3395,3395,123
|
|
20240912,094900,27372815,3395,3395,3395,3395,2
|
|
20240912,094800,27366025,3395,3395,3395,3395,0
|
|
20240912,094700,27366025,3395,3395,3395,3395,1003
|
|
20240912,094600,23960840,3395,3395,3395,3395,50
|
|
20240912,094500,23791090,3395,3400,3400,3395,2
|
|
20240912,094400,23784295,3395,3395,3395,3395,1169
|
|
20240912,094300,19815540,3395,3395,3395,3395,0
|
|
20240912,094200,19815540,3395,3395,3395,3395,30
|
|
20240912,094100,19713690,3395,3395,3395,3395,0
|
|
20240912,094000,19713690,3395,3395,3395,3395,10
|
|
20240912,093900,19679740,3390,3390,3390,3390,1047
|
|
20240912,093800,16130410,3390,3390,3390,3390,4
|
|
20240912,093700,16116850,3385,3385,3385,3385,12
|
|
20240912,093600,16076230,3385,3385,3385,3385,200
|
|
20240912,093500,15399230,3385,3385,3385,3385,0
|
|
20240912,093400,15399230,3385,3385,3385,3385,1
|
|
20240912,093300,15395845,3390,3390,3390,3390,10
|
|
20240912,093200,15361945,3390,3390,3390,3390,0
|
|
20240912,093100,15361945,3390,3390,3390,3390,0
|
|
20240912,093000,15361945,3390,3390,3390,3390,0
|
|
20240912,092900,15361945,3390,3390,3390,3390,0
|
|
20240912,092800,15361945,3390,3390,3390,3390,0
|
|
20240912,092700,15361945,3390,3390,3390,3390,0
|
|
20240912,092600,15361945,3390,3390,3390,3390,104
|
|
20240912,092500,15009385,3390,3390,3390,3390,0
|
|
20240912,092400,15009385,3390,3390,3390,3390,26
|
|
20240912,092300,14921245,3400,3400,3400,3400,0
|
|
20240912,092200,14921245,3400,3395,3400,3395,10
|
|
20240912,092100,14887270,3405,3405,3405,3405,0
|
|
20240912,092000,14887270,3405,3405,3405,3405,0
|
|
20240912,091900,14887270,3405,3405,3405,3405,0
|
|
20240912,091800,14887270,3405,3395,3405,3395,4
|
|
20240912,091700,14873660,3390,3390,3390,3390,2
|
|
20240912,091600,14866880,3405,3405,3405,3405,3
|
|
20240912,091500,14856665,3390,3390,3405,3390,1830
|
|
20240912,091400,8639415,3380,3380,3380,3380,0
|
|
20240912,091300,8639415,3380,3380,3380,3380,1
|
|
20240912,091200,8636035,3380,3380,3380,3380,100
|
|
20240912,091100,8298035,3380,3380,3380,3380,10
|
|
20240912,091000,8264235,3385,3385,3385,3385,0
|
|
20240912,090900,8264235,3385,3385,3385,3385,0
|
|
20240912,090800,8264235,3385,3385,3385,3385,0
|
|
20240912,090700,8264235,3385,3385,3385,3385,1
|
|
20240912,090600,8260850,3385,3385,3385,3385,1
|
|
20240912,090500,8257465,3395,3390,3395,3390,1000
|
|
20240912,090400,4866540,3385,3385,3385,3385,0
|
|
20240912,090300,4866540,3385,3385,3385,3385,0
|
|
20240912,090200,4866540,3385,3385,3385,3385,0
|
|
20240912,090100,4866540,3385,3385,3385,3385,1130
|
|
20240912,090000,1041490,3390,3380,3390,3380,308
|