609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,190600,46327535,3665,3665,3665,3665,380
|
|
20240910,190500,46327535,3665,3665,3665,3665,0
|
|
20240910,190400,46327535,3665,3665,3665,3665,0
|
|
20240910,190300,46327535,3665,3665,3665,3665,0
|
|
20240910,190200,46327535,3665,3665,3665,3665,0
|
|
20240910,190100,46327535,3665,3665,3665,3665,0
|
|
20240910,190000,46327535,3665,3665,3665,3665,0
|
|
20240910,185900,46327535,3665,3665,3665,3665,0
|
|
20240910,185800,46327535,3665,3665,3665,3665,0
|
|
20240910,185700,46327535,3665,3665,3665,3665,0
|
|
20240910,185600,46327535,3665,3665,3665,3665,0
|
|
20240910,185500,46327535,3665,3665,3665,3665,0
|
|
20240910,185400,46327535,3665,3665,3665,3665,0
|
|
20240910,185300,46327535,3665,3665,3665,3665,0
|
|
20240910,185200,46327535,3665,3665,3665,3665,0
|
|
20240910,185100,46327535,3665,3665,3665,3665,0
|
|
20240910,185000,46327535,3665,3665,3665,3665,0
|
|
20240910,184900,46327535,3665,3665,3665,3665,0
|
|
20240910,184800,46327535,3665,3665,3665,3665,0
|
|
20240910,184700,46327535,3665,3665,3665,3665,0
|
|
20240910,184600,46327535,3665,3665,3665,3665,0
|
|
20240910,184500,46327535,3665,3665,3665,3665,0
|
|
20240910,184400,46327535,3665,3665,3665,3665,0
|
|
20240910,184300,46327535,3665,3665,3665,3665,0
|
|
20240910,184200,46327535,3665,3665,3665,3665,0
|
|
20240910,184100,46327535,3665,3665,3665,3665,0
|
|
20240910,184000,46327535,3665,3665,3665,3665,0
|
|
20240910,183900,46327535,3665,3665,3665,3665,0
|
|
20240910,183800,46327535,3665,3665,3665,3665,0
|
|
20240910,183700,46327535,3665,3665,3665,3665,0
|
|
20240910,183600,46327535,3665,3665,3665,3665,380
|
|
20240910,183500,46327535,3665,3665,3665,3665,0
|
|
20240910,183400,46327535,3665,3665,3665,3665,0
|
|
20240910,183300,46327535,3665,3665,3665,3665,0
|
|
20240910,183200,46327535,3665,3665,3665,3665,0
|
|
20240910,183100,46327535,3665,3665,3665,3665,0
|
|
20240910,183000,46327535,3665,3665,3665,3665,0
|
|
20240910,182900,46327535,3665,3665,3665,3665,0
|
|
20240910,182800,46327535,3665,3665,3665,3665,0
|
|
20240910,182700,46327535,3665,3665,3665,3665,0
|
|
20240910,182600,46327535,3665,3665,3665,3665,0
|
|
20240910,182500,46327535,3665,3665,3665,3665,0
|
|
20240910,182400,46327535,3665,3665,3665,3665,0
|
|
20240910,182300,46327535,3665,3665,3665,3665,0
|
|
20240910,182200,46327535,3665,3665,3665,3665,0
|
|
20240910,182100,46327535,3665,3665,3665,3665,0
|
|
20240910,182000,46327535,3665,3665,3665,3665,0
|
|
20240910,181900,46327535,3665,3665,3665,3665,0
|
|
20240910,181800,46327535,3665,3665,3665,3665,0
|
|
20240910,181700,46327535,3665,3665,3665,3665,0
|
|
20240910,181600,46327535,3665,3665,3665,3665,0
|
|
20240910,181500,46327535,3665,3665,3665,3665,0
|
|
20240910,181400,46327535,3665,3665,3665,3665,0
|
|
20240910,181300,46327535,3665,3665,3665,3665,0
|
|
20240910,181200,46327535,3665,3665,3665,3665,0
|
|
20240910,181100,46327535,3665,3665,3665,3665,0
|
|
20240910,181000,46327535,3665,3665,3665,3665,0
|
|
20240910,180900,46327535,3665,3665,3665,3665,0
|
|
20240910,180800,46327535,3665,3665,3665,3665,0
|
|
20240910,180700,46327535,3665,3665,3665,3665,0
|
|
20240910,180600,46327535,3665,3665,3665,3665,380
|
|
20240910,180500,46327535,3665,3665,3665,3665,0
|
|
20240910,180400,46327535,3665,3665,3665,3665,0
|
|
20240910,180300,46327535,3665,3665,3665,3665,0
|
|
20240910,180200,46327535,3665,3665,3665,3665,0
|
|
20240910,180100,46327535,3665,3665,3665,3665,0
|
|
20240910,180000,46327535,3665,3665,3665,3665,0
|
|
20240910,175900,46327535,3665,3665,3665,3665,0
|
|
20240910,175800,46327535,3665,3665,3665,3665,0
|
|
20240910,175700,46327535,3665,3665,3665,3665,0
|
|
20240910,175600,46327535,3665,3665,3665,3665,0
|
|
20240910,175500,46327535,3665,3665,3665,3665,0
|
|
20240910,175400,46327535,3665,3665,3665,3665,0
|
|
20240910,175300,46327535,3665,3665,3665,3665,0
|
|
20240910,175200,46327535,3665,3665,3665,3665,0
|
|
20240910,175100,46327535,3665,3665,3665,3665,0
|
|
20240910,175000,46327535,3665,3665,3665,3665,0
|
|
20240910,174900,46327535,3665,3665,3665,3665,0
|
|
20240910,174800,46327535,3665,3665,3665,3665,0
|
|
20240910,174700,46327535,3665,3665,3665,3665,0
|
|
20240910,174600,46327535,3665,3665,3665,3665,0
|
|
20240910,174500,46327535,3665,3665,3665,3665,0
|
|
20240910,174400,46327535,3665,3665,3665,3665,0
|
|
20240910,174300,46327535,3665,3665,3665,3665,0
|
|
20240910,174200,46327535,3665,3665,3665,3665,0
|
|
20240910,174100,46327535,3665,3665,3665,3665,0
|
|
20240910,174000,46327535,3665,3665,3665,3665,0
|
|
20240910,173900,46327535,3665,3665,3665,3665,0
|
|
20240910,173800,46327535,3665,3665,3665,3665,0
|
|
20240910,173700,46327535,3665,3665,3665,3665,0
|
|
20240910,173600,46327535,3665,3665,3665,3665,380
|
|
20240910,173500,46327535,3665,3665,3665,3665,0
|
|
20240910,173400,46327535,3665,3665,3665,3665,0
|
|
20240910,173300,46327535,3665,3665,3665,3665,0
|
|
20240910,173200,46327535,3665,3665,3665,3665,0
|
|
20240910,173100,46327535,3665,3665,3665,3665,0
|
|
20240910,173000,46327535,3665,3665,3665,3665,0
|
|
20240910,172900,46327535,3665,3665,3665,3665,0
|
|
20240910,172800,46327535,3665,3665,3665,3665,0
|
|
20240910,172700,46327535,3665,3665,3665,3665,0
|
|
20240910,172600,46327535,3665,3665,3665,3665,0
|
|
20240910,172500,46327535,3665,3665,3665,3665,0
|
|
20240910,172400,46327535,3665,3665,3665,3665,0
|
|
20240910,172300,46327535,3665,3665,3665,3665,0
|
|
20240910,172200,46327535,3665,3665,3665,3665,0
|
|
20240910,172100,46327535,3665,3665,3665,3665,0
|
|
20240910,172000,46327535,3665,3665,3665,3665,0
|
|
20240910,171900,46327535,3665,3665,3665,3665,0
|
|
20240910,171800,46327535,3665,3665,3665,3665,0
|
|
20240910,171700,46327535,3665,3665,3665,3665,0
|
|
20240910,171600,46327535,3665,3665,3665,3665,0
|
|
20240910,171500,46327535,3665,3665,3665,3665,0
|
|
20240910,171400,46327535,3665,3665,3665,3665,0
|
|
20240910,171300,46327535,3665,3665,3665,3665,0
|
|
20240910,171200,46327535,3665,3665,3665,3665,0
|
|
20240910,171100,46327535,3665,3665,3665,3665,0
|
|
20240910,171000,46327535,3665,3665,3665,3665,0
|
|
20240910,170900,46327535,3665,3665,3665,3665,0
|
|
20240910,170800,46327535,3665,3665,3665,3665,0
|
|
20240910,170700,46327535,3665,3665,3665,3665,0
|
|
20240910,170600,46327535,3665,3665,3665,3665,380
|
|
20240910,170500,46327535,3665,3665,3665,3665,0
|
|
20240910,170400,46327535,3665,3665,3665,3665,0
|
|
20240910,170300,46327535,3665,3665,3665,3665,0
|
|
20240910,170200,46327535,3665,3665,3665,3665,0
|
|
20240910,170100,46327535,3665,3665,3665,3665,0
|
|
20240910,170000,46327535,3665,3665,3665,3665,0
|
|
20240910,165900,46327535,3665,3665,3665,3665,0
|
|
20240910,165800,46327535,3665,3665,3665,3665,0
|
|
20240910,165700,46327535,3665,3665,3665,3665,0
|
|
20240910,165600,46327535,3665,3665,3665,3665,0
|
|
20240910,165500,46327535,3665,3665,3665,3665,0
|
|
20240910,165400,46327535,3665,3665,3665,3665,0
|
|
20240910,165300,46327535,3665,3665,3665,3665,0
|
|
20240910,165200,46327535,3665,3665,3665,3665,0
|
|
20240910,165100,46327535,3665,3665,3665,3665,0
|
|
20240910,165000,46327535,3665,3665,3665,3665,0
|
|
20240910,164900,46327535,3665,3665,3665,3665,0
|
|
20240910,164800,46327535,3665,3665,3665,3665,0
|
|
20240910,164700,46327535,3665,3665,3665,3665,0
|
|
20240910,164600,46327535,3665,3665,3665,3665,0
|
|
20240910,164500,46327535,3665,3665,3665,3665,0
|
|
20240910,164400,46327535,3665,3665,3665,3665,0
|
|
20240910,164300,46327535,3665,3665,3665,3665,0
|
|
20240910,164200,46327535,3665,3665,3665,3665,0
|
|
20240910,164100,46327535,3665,3665,3665,3665,0
|
|
20240910,164000,46327535,3665,3665,3665,3665,0
|
|
20240910,163900,46327535,3665,3665,3665,3665,0
|
|
20240910,163800,46327535,3665,3665,3665,3665,0
|
|
20240910,163700,46327535,3665,3665,3665,3665,0
|
|
20240910,163600,46327535,3665,3665,3665,3665,380
|
|
20240910,163500,46327535,3665,3665,3665,3665,0
|
|
20240910,163400,46327535,3665,3665,3665,3665,0
|
|
20240910,163300,46327535,3665,3665,3665,3665,0
|
|
20240910,163200,46327535,3665,3665,3665,3665,0
|
|
20240910,163100,46327535,3665,3665,3665,3665,0
|
|
20240910,163000,46327535,3665,3665,3665,3665,0
|
|
20240910,162900,46327535,3665,3665,3665,3665,0
|
|
20240910,162800,46327535,3665,3665,3665,3665,0
|
|
20240910,162700,46327535,3665,3665,3665,3665,0
|
|
20240910,162600,46327535,3665,3665,3665,3665,0
|
|
20240910,162500,46327535,3665,3665,3665,3665,0
|
|
20240910,162400,46327535,3665,3665,3665,3665,0
|
|
20240910,162300,46327535,3665,3665,3665,3665,0
|
|
20240910,162200,46327535,3665,3665,3665,3665,0
|
|
20240910,162100,46327535,3665,3665,3665,3665,0
|
|
20240910,162000,46327535,3665,3665,3665,3665,0
|
|
20240910,161900,46327535,3665,3665,3665,3665,0
|
|
20240910,161800,46327535,3665,3665,3665,3665,0
|
|
20240910,161700,46327535,3665,3665,3665,3665,0
|
|
20240910,161600,46327535,3665,3665,3665,3665,0
|
|
20240910,161500,46327535,3665,3665,3665,3665,0
|
|
20240910,161400,46327535,3665,3665,3665,3665,0
|
|
20240910,161300,46327535,3665,3665,3665,3665,0
|
|
20240910,161200,46327535,3665,3665,3665,3665,0
|
|
20240910,161100,46327535,3665,3665,3665,3665,0
|
|
20240910,161000,46327535,3665,3665,3665,3665,0
|
|
20240910,160900,46327535,3665,3665,3665,3665,0
|
|
20240910,160800,46327535,3665,3665,3665,3665,0
|
|
20240910,160700,46327535,3665,3665,3665,3665,0
|
|
20240910,160600,46327535,3665,3665,3665,3665,380
|
|
20240910,160500,46327535,3665,3665,3665,3665,0
|
|
20240910,160400,46327535,3665,3665,3665,3665,0
|
|
20240910,160300,46327535,3665,3665,3665,3665,0
|
|
20240910,160200,46327535,3665,3665,3665,3665,0
|
|
20240910,160100,46327535,3665,3665,3665,3665,0
|
|
20240910,160000,46327535,3665,3665,3665,3665,0
|
|
20240910,155900,46327535,3665,3665,3665,3665,0
|
|
20240910,155800,46327535,3665,3665,3665,3665,0
|
|
20240910,155700,46327535,3665,3665,3665,3665,0
|
|
20240910,155600,46327535,3665,3665,3665,3665,0
|
|
20240910,155500,46327535,3665,3665,3665,3665,0
|
|
20240910,155400,46327535,3665,3665,3665,3665,0
|
|
20240910,155300,46327535,3665,3665,3665,3665,0
|
|
20240910,155200,46327535,3665,3665,3665,3665,0
|
|
20240910,155100,46327535,3665,3665,3665,3665,0
|
|
20240910,155000,46327535,3665,3665,3665,3665,0
|
|
20240910,154900,46327535,3665,3665,3665,3665,0
|
|
20240910,154800,46327535,3665,3665,3665,3665,0
|
|
20240910,154700,46327535,3665,3665,3665,3665,0
|
|
20240910,154600,46327535,3665,3665,3665,3665,0
|
|
20240910,154500,46327535,3665,3665,3665,3665,0
|
|
20240910,154400,46327535,3665,3665,3665,3665,0
|
|
20240910,154300,46327535,3665,3665,3665,3665,0
|
|
20240910,154200,46327535,3665,3665,3665,3665,0
|
|
20240910,154100,46327535,3665,3665,3665,3665,0
|
|
20240910,154000,46327535,3665,3665,3665,3665,0
|
|
20240910,153900,46327535,3665,3665,3665,3665,0
|
|
20240910,153800,46327535,3665,3665,3665,3665,0
|
|
20240910,153700,46327535,3665,3665,3665,3665,0
|
|
20240910,153600,46327535,3665,3665,3665,3665,380
|
|
20240910,153500,46327535,3665,3665,3665,3665,0
|
|
20240910,153400,46327535,3665,3665,3665,3665,0
|
|
20240910,153300,46327535,3665,3665,3665,3665,0
|
|
20240910,153200,46327535,3665,3665,3665,3665,0
|
|
20240910,153100,46327535,3665,3665,3665,3665,0
|
|
20240910,153000,46327535,3665,3665,3665,3665,380
|
|
20240910,152900,44934835,3660,3660,3660,3660,0
|
|
20240910,152800,44934835,3660,3660,3660,3660,0
|
|
20240910,152700,44934835,3660,3660,3660,3660,0
|
|
20240910,152600,44934835,3660,3660,3660,3660,0
|
|
20240910,152500,44934835,3660,3660,3660,3660,0
|
|
20240910,152400,44934835,3660,3660,3660,3660,0
|
|
20240910,152300,44934835,3660,3660,3660,3660,0
|
|
20240910,152200,44934835,3660,3660,3660,3660,0
|
|
20240910,152100,44934835,3660,3660,3660,3660,0
|
|
20240910,152000,44934835,3660,3660,3660,3660,0
|
|
20240910,151900,44934835,3660,3670,3670,3660,7
|
|
20240910,151800,44909185,3660,3670,3670,3660,27
|
|
20240910,151700,44810225,3690,3690,3690,3690,0
|
|
20240910,151600,44810225,3690,3690,3690,3690,0
|
|
20240910,151500,44810225,3690,3680,3690,3680,100
|
|
20240910,151400,44441265,3665,3665,3665,3665,0
|
|
20240910,151300,44441265,3665,3665,3665,3665,0
|
|
20240910,151200,44441265,3665,3665,3665,3665,0
|
|
20240910,151100,44441265,3665,3665,3665,3665,0
|
|
20240910,151000,44441265,3665,3665,3665,3665,0
|
|
20240910,150900,44441265,3665,3665,3665,3665,0
|
|
20240910,150800,44441265,3665,3665,3665,3665,0
|
|
20240910,150700,44441265,3665,3670,3670,3665,38
|
|
20240910,150600,44301965,3670,3670,3670,3670,0
|
|
20240910,150500,44301965,3670,3670,3670,3670,3
|
|
20240910,150400,44290955,3665,3665,3665,3665,0
|
|
20240910,150300,44290955,3665,3665,3665,3665,0
|
|
20240910,150200,44290955,3665,3665,3665,3665,0
|
|
20240910,150100,44290955,3665,3665,3665,3665,0
|
|
20240910,150000,44290955,3665,3665,3665,3665,0
|
|
20240910,145900,44290955,3665,3670,3670,3665,50
|
|
20240910,145800,44107680,3690,3690,3690,3690,0
|
|
20240910,145700,44107680,3690,3690,3690,3690,0
|
|
20240910,145600,44107680,3690,3690,3690,3690,0
|
|
20240910,145500,44107680,3690,3690,3690,3690,13
|
|
20240910,145400,44059710,3670,3670,3670,3670,0
|
|
20240910,145300,44059710,3670,3670,3670,3670,0
|
|
20240910,145200,44059710,3670,3670,3670,3670,0
|
|
20240910,145100,44059710,3670,3670,3670,3670,0
|
|
20240910,145000,44059710,3670,3670,3670,3670,0
|
|
20240910,144900,44059710,3670,3670,3670,3670,0
|
|
20240910,144800,44059710,3670,3670,3670,3670,0
|
|
20240910,144700,44059710,3670,3670,3670,3670,0
|
|
20240910,144600,44059710,3670,3670,3670,3670,0
|
|
20240910,144500,44059710,3670,3670,3670,3670,0
|
|
20240910,144400,44059710,3670,3670,3670,3670,0
|
|
20240910,144300,44059710,3670,3670,3670,3670,0
|
|
20240910,144200,44059710,3670,3670,3670,3670,0
|
|
20240910,144100,44059710,3670,3670,3670,3670,0
|
|
20240910,144000,44059710,3670,3670,3670,3670,50
|
|
20240910,143900,43876210,3670,3670,3670,3670,0
|
|
20240910,143800,43876210,3670,3670,3670,3670,147
|
|
20240910,143700,43336720,3670,3670,3670,3670,0
|
|
20240910,143600,43336720,3670,3670,3670,3670,0
|
|
20240910,143500,43336720,3670,3670,3670,3670,0
|
|
20240910,143400,43336720,3670,3670,3670,3670,1
|
|
20240910,143300,43333050,3665,3665,3665,3665,0
|
|
20240910,143200,43333050,3665,3665,3665,3665,0
|
|
20240910,143100,43333050,3665,3665,3665,3665,0
|
|
20240910,143000,43333050,3665,3665,3665,3665,0
|
|
20240910,142900,43333050,3665,3695,3695,3665,30
|
|
20240910,142800,43222385,3695,3695,3695,3695,11
|
|
20240910,142700,43181740,3700,3700,3700,3700,2
|
|
20240910,142600,43174340,3700,3700,3700,3700,0
|
|
20240910,142500,43174340,3700,3700,3700,3700,0
|
|
20240910,142400,43174340,3700,3700,3700,3700,1
|
|
20240910,142300,43170640,3700,3700,3700,3700,1
|
|
20240910,142200,43166940,3700,3700,3700,3700,49
|
|
20240910,142100,42985640,3700,3700,3700,3700,0
|
|
20240910,142000,42985640,3700,3700,3700,3700,0
|
|
20240910,141900,42985640,3700,3690,3700,3690,100
|
|
20240910,141800,42616150,3685,3680,3685,3680,1662
|
|
20240910,141700,36499485,3675,3675,3675,3675,0
|
|
20240910,141600,36499485,3675,3675,3675,3675,0
|
|
20240910,141500,36499485,3675,3675,3675,3675,0
|
|
20240910,141400,36499485,3675,3675,3675,3675,0
|
|
20240910,141300,36499485,3675,3675,3675,3675,0
|
|
20240910,141200,36499485,3675,3675,3675,3675,0
|
|
20240910,141100,36499485,3675,3675,3675,3675,0
|
|
20240910,141000,36499485,3675,3675,3675,3675,0
|
|
20240910,140900,36499485,3675,3675,3675,3675,7
|
|
20240910,140800,36473760,3675,3675,3675,3675,0
|
|
20240910,140700,36473760,3675,3675,3675,3675,0
|
|
20240910,140600,36473760,3675,3675,3675,3675,0
|
|
20240910,140500,36473760,3675,3675,3675,3675,0
|
|
20240910,140400,36473760,3675,3675,3675,3675,0
|
|
20240910,140300,36473760,3675,3675,3675,3675,8
|
|
20240910,140200,36444360,3680,3680,3680,3680,0
|
|
20240910,140100,36444360,3680,3680,3680,3680,0
|
|
20240910,140000,36444360,3680,3680,3680,3680,0
|
|
20240910,135900,36444360,3680,3680,3680,3680,0
|
|
20240910,135800,36444360,3680,3680,3680,3680,0
|
|
20240910,135700,36444360,3680,3680,3680,3680,0
|
|
20240910,135600,36444360,3680,3680,3680,3680,0
|
|
20240910,135500,36444360,3680,3680,3680,3680,0
|
|
20240910,135400,36444360,3680,3680,3680,3680,1
|
|
20240910,135300,36440680,3680,3680,3680,3680,0
|
|
20240910,135200,36440680,3680,3680,3680,3680,0
|
|
20240910,135100,36440680,3680,3680,3680,3680,0
|
|
20240910,135000,36440680,3680,3680,3680,3680,0
|
|
20240910,134900,36440680,3680,3680,3680,3680,33
|
|
20240910,134800,36319240,3680,3680,3680,3680,1
|
|
20240910,134700,36315560,3680,3680,3680,3680,12
|
|
20240910,134600,36271400,3680,3680,3680,3680,2
|
|
20240910,134500,36264040,3680,3680,3680,3680,5
|
|
20240910,134400,36245640,3680,3680,3680,3680,0
|
|
20240910,134300,36245640,3680,3680,3680,3680,0
|
|
20240910,134200,36245640,3680,3680,3680,3680,1
|
|
20240910,134100,36241960,3680,3680,3680,3680,0
|
|
20240910,134000,36241960,3680,3680,3680,3680,0
|
|
20240910,133900,36241960,3680,3680,3680,3680,0
|
|
20240910,133800,36241960,3680,3680,3680,3680,0
|
|
20240910,133700,36241960,3680,3680,3680,3680,0
|
|
20240910,133600,36241960,3680,3680,3680,3680,1
|
|
20240910,133500,36238280,3680,3680,3680,3680,0
|
|
20240910,133400,36238280,3680,3680,3680,3680,0
|
|
20240910,133300,36238280,3680,3680,3680,3680,0
|
|
20240910,133200,36238280,3680,3680,3680,3680,0
|
|
20240910,133100,36238280,3680,3680,3680,3680,0
|
|
20240910,133000,36238280,3680,3680,3680,3680,1
|
|
20240910,132900,36234600,3680,3680,3680,3680,0
|
|
20240910,132800,36234600,3680,3680,3680,3680,0
|
|
20240910,132700,36234600,3680,3680,3680,3680,0
|
|
20240910,132600,36234600,3680,3680,3680,3680,0
|
|
20240910,132500,36234600,3680,3680,3680,3680,94
|
|
20240910,132400,35888680,3680,3680,3680,3680,1
|
|
20240910,132300,35885000,3680,3680,3680,3680,0
|
|
20240910,132200,35885000,3680,3680,3680,3680,0
|
|
20240910,132100,35885000,3680,3680,3680,3680,0
|
|
20240910,132000,35885000,3680,3680,3680,3680,0
|
|
20240910,131900,35885000,3680,3680,3680,3680,0
|
|
20240910,131800,35885000,3680,3680,3680,3680,1
|
|
20240910,131700,35881320,3680,3680,3680,3680,0
|
|
20240910,131600,35881320,3680,3680,3680,3680,0
|
|
20240910,131500,35881320,3680,3680,3680,3680,0
|
|
20240910,131400,35881320,3680,3680,3680,3680,0
|
|
20240910,131300,35881320,3680,3680,3680,3680,1
|
|
20240910,131200,35877640,3680,3680,3680,3680,0
|
|
20240910,131100,35877640,3680,3680,3680,3680,0
|
|
20240910,131000,35877640,3680,3680,3680,3680,0
|
|
20240910,130900,35877640,3680,3680,3680,3680,0
|
|
20240910,130800,35877640,3680,3680,3680,3680,0
|
|
20240910,130700,35877640,3680,3680,3680,3680,0
|
|
20240910,130600,35877640,3680,3680,3680,3680,1
|
|
20240910,130500,35873960,3680,3680,3680,3680,0
|
|
20240910,130400,35873960,3680,3680,3680,3680,0
|
|
20240910,130300,35873960,3680,3680,3680,3680,0
|
|
20240910,130200,35873960,3680,3680,3680,3680,0
|
|
20240910,130100,35873960,3680,3680,3680,3680,0
|
|
20240910,130000,35873960,3680,3680,3680,3680,1
|
|
20240910,125900,35870280,3650,3675,3675,3650,30
|
|
20240910,125800,35760225,3680,3680,3680,3680,0
|
|
20240910,125700,35760225,3680,3680,3680,3680,0
|
|
20240910,125600,35760225,3680,3680,3680,3680,0
|
|
20240910,125500,35760225,3680,3680,3680,3680,0
|
|
20240910,125400,35760225,3680,3680,3680,3680,1
|
|
20240910,125300,35756545,3680,3680,3680,3680,0
|
|
20240910,125200,35756545,3680,3680,3680,3680,0
|
|
20240910,125100,35756545,3680,3680,3680,3680,0
|
|
20240910,125000,35756545,3680,3680,3680,3680,0
|
|
20240910,124900,35756545,3680,3680,3680,3680,1
|
|
20240910,124800,35752865,3680,3680,3680,3680,0
|
|
20240910,124700,35752865,3680,3680,3680,3680,0
|
|
20240910,124600,35752865,3680,3680,3680,3680,0
|
|
20240910,124500,35752865,3680,3680,3680,3680,80
|
|
20240910,124400,35458465,3680,3680,3680,3680,0
|
|
20240910,124300,35458465,3680,3680,3680,3680,0
|
|
20240910,124200,35458465,3680,3680,3680,3680,1
|
|
20240910,124100,35454785,3680,3680,3680,3680,0
|
|
20240910,124000,35454785,3680,3680,3680,3680,0
|
|
20240910,123900,35454785,3680,3680,3680,3680,0
|
|
20240910,123800,35454785,3680,3680,3680,3680,0
|
|
20240910,123700,35454785,3680,3680,3680,3680,0
|
|
20240910,123600,35454785,3680,3680,3680,3680,1
|
|
20240910,123500,35451105,3675,3675,3675,3675,0
|
|
20240910,123400,35451105,3675,3675,3675,3675,0
|
|
20240910,123300,35451105,3675,3675,3675,3675,0
|
|
20240910,123200,35451105,3675,3675,3675,3675,0
|
|
20240910,123100,35451105,3675,3675,3675,3675,0
|
|
20240910,123000,35451105,3675,3675,3675,3675,219
|
|
20240910,122900,34646280,3675,3675,3675,3675,0
|
|
20240910,122800,34646280,3675,3675,3675,3675,0
|
|
20240910,122700,34646280,3675,3675,3675,3675,2
|
|
20240910,122600,34638930,3675,3675,3675,3675,0
|
|
20240910,122500,34638930,3675,3675,3675,3675,0
|
|
20240910,122400,34638930,3675,3675,3675,3675,1
|
|
20240910,122300,34635255,3675,3675,3675,3675,27
|
|
20240910,122200,34536030,3675,3675,3675,3675,0
|
|
20240910,122100,34536030,3675,3675,3675,3675,0
|
|
20240910,122000,34536030,3675,3675,3675,3675,0
|
|
20240910,121900,34536030,3675,3675,3675,3675,0
|
|
20240910,121800,34536030,3675,3675,3675,3675,1
|
|
20240910,121700,34532355,3675,3675,3675,3675,0
|
|
20240910,121600,34532355,3675,3675,3675,3675,24
|
|
20240910,121500,34444155,3680,3680,3680,3680,0
|
|
20240910,121400,34444155,3680,3680,3680,3680,0
|
|
20240910,121300,34444155,3680,3680,3680,3680,0
|
|
20240910,121200,34444155,3680,3680,3680,3680,1
|
|
20240910,121100,34440475,3680,3680,3680,3680,0
|
|
20240910,121000,34440475,3680,3680,3680,3680,0
|
|
20240910,120900,34440475,3680,3680,3680,3680,0
|
|
20240910,120800,34440475,3680,3680,3680,3680,0
|
|
20240910,120700,34440475,3680,3680,3680,3680,0
|
|
20240910,120600,34440475,3680,3680,3680,3680,1
|
|
20240910,120500,34436795,3675,3675,3675,3675,0
|
|
20240910,120400,34436795,3675,3675,3675,3675,50
|
|
20240910,120300,34253045,3680,3680,3680,3680,0
|
|
20240910,120200,34253045,3680,3680,3680,3680,0
|
|
20240910,120100,34253045,3680,3680,3680,3680,0
|
|
20240910,120000,34253045,3680,3680,3680,3680,1
|
|
20240910,115900,34249365,3680,3680,3680,3680,0
|
|
20240910,115800,34249365,3680,3680,3680,3680,0
|
|
20240910,115700,34249365,3680,3680,3680,3680,0
|
|
20240910,115600,34249365,3680,3680,3680,3680,0
|
|
20240910,115500,34249365,3680,3665,3680,3665,2
|
|
20240910,115400,34242020,3675,3675,3675,3675,0
|
|
20240910,115300,34242020,3675,3675,3675,3675,0
|
|
20240910,115200,34242020,3675,3675,3675,3675,0
|
|
20240910,115100,34242020,3675,3675,3675,3675,0
|
|
20240910,115000,34242020,3675,3675,3675,3675,62
|
|
20240910,114900,34014170,3675,3675,3675,3675,0
|
|
20240910,114800,34014170,3675,3675,3675,3675,1
|
|
20240910,114700,34010495,3670,3670,3670,3670,0
|
|
20240910,114600,34010495,3670,3670,3670,3670,0
|
|
20240910,114500,34010495,3670,3670,3670,3670,0
|
|
20240910,114400,34010495,3670,3670,3670,3670,0
|
|
20240910,114300,34010495,3670,3670,3670,3670,0
|
|
20240910,114200,34010495,3670,3670,3670,3670,200
|
|
20240910,114100,33276495,3670,3670,3670,3670,36
|
|
20240910,114000,33144375,3670,3670,3670,3670,280
|
|
20240910,113900,32116775,3675,3675,3675,3675,0
|
|
20240910,113800,32116775,3675,3675,3675,3675,0
|
|
20240910,113700,32116775,3675,3675,3675,3675,0
|
|
20240910,113600,32116775,3675,3675,3675,3675,1
|
|
20240910,113500,32113100,3655,3655,3655,3655,0
|
|
20240910,113400,32113100,3655,3665,3665,3655,10
|
|
20240910,113300,32076460,3675,3675,3675,3675,0
|
|
20240910,113200,32076460,3675,3675,3675,3675,0
|
|
20240910,113100,32076460,3675,3675,3675,3675,0
|
|
20240910,113000,32076460,3675,3670,3675,3670,96
|
|
20240910,112900,31724135,3665,3660,3665,3660,60
|
|
20240910,112800,31504285,3655,3655,3655,3655,242
|
|
20240910,112700,30619775,3655,3655,3655,3655,0
|
|
20240910,112600,30619775,3655,3655,3655,3655,0
|
|
20240910,112500,30619775,3655,3655,3655,3655,0
|
|
20240910,112400,30619775,3655,3655,3655,3655,1
|
|
20240910,112300,30616120,3655,3655,3655,3655,0
|
|
20240910,112200,30616120,3655,3655,3655,3655,0
|
|
20240910,112100,30616120,3655,3655,3655,3655,0
|
|
20240910,112000,30616120,3655,3655,3655,3655,0
|
|
20240910,111900,30616120,3655,3655,3655,3655,1
|
|
20240910,111800,30612465,3655,3655,3655,3655,7
|
|
20240910,111700,30586880,3655,3655,3655,3655,21
|
|
20240910,111600,30510125,3655,3655,3655,3655,1
|
|
20240910,111500,30506470,3655,3655,3655,3655,0
|
|
20240910,111400,30506470,3655,3655,3655,3655,0
|
|
20240910,111300,30506470,3655,3655,3655,3655,0
|
|
20240910,111200,30506470,3655,3655,3655,3655,1
|
|
20240910,111100,30502815,3655,3655,3655,3655,0
|
|
20240910,111000,30502815,3655,3655,3655,3655,0
|
|
20240910,110900,30502815,3655,3655,3655,3655,0
|
|
20240910,110800,30502815,3655,3655,3655,3655,1
|
|
20240910,110700,30499160,3655,3655,3655,3655,0
|
|
20240910,110600,30499160,3655,3655,3655,3655,1
|
|
20240910,110500,30495505,3650,3650,3650,3650,0
|
|
20240910,110400,30495505,3650,3650,3650,3650,17
|
|
20240910,110300,30433455,3645,3645,3645,3645,0
|
|
20240910,110200,30433455,3645,3645,3645,3645,0
|
|
20240910,110100,30433455,3645,3645,3645,3645,0
|
|
20240910,110000,30433455,3645,3645,3645,3645,0
|
|
20240910,105900,30433455,3645,3645,3645,3645,0
|
|
20240910,105800,30433455,3645,3645,3645,3645,0
|
|
20240910,105700,30433455,3645,3645,3645,3645,0
|
|
20240910,105600,30433455,3645,3660,3660,3645,3
|
|
20240910,105500,30422505,3645,3645,3645,3645,0
|
|
20240910,105400,30422505,3645,3645,3645,3645,0
|
|
20240910,105300,30422505,3645,3645,3645,3645,0
|
|
20240910,105200,30422505,3645,3645,3645,3645,0
|
|
20240910,105100,30422505,3645,3645,3645,3645,0
|
|
20240910,105000,30422505,3645,3645,3645,3645,0
|
|
20240910,104900,30422505,3645,3645,3645,3645,0
|
|
20240910,104800,30422505,3645,3645,3645,3645,1
|
|
20240910,104700,30418860,3645,3645,3645,3645,0
|
|
20240910,104600,30418860,3645,3645,3645,3645,0
|
|
20240910,104500,30418860,3645,3645,3645,3645,0
|
|
20240910,104400,30418860,3645,3645,3645,3645,0
|
|
20240910,104300,30418860,3645,3645,3645,3645,300
|
|
20240910,104200,29325360,3635,3635,3635,3635,0
|
|
20240910,104100,29325360,3635,3635,3635,3635,0
|
|
20240910,104000,29325360,3635,3635,3635,3635,0
|
|
20240910,103900,29325360,3635,3635,3635,3635,0
|
|
20240910,103800,29325360,3635,3635,3635,3635,0
|
|
20240910,103700,29325360,3635,3635,3635,3635,0
|
|
20240910,103600,29325360,3635,3635,3635,3635,0
|
|
20240910,103500,29325360,3635,3635,3635,3635,0
|
|
20240910,103400,29325360,3635,3635,3635,3635,0
|
|
20240910,103300,29325360,3635,3635,3635,3635,0
|
|
20240910,103200,29325360,3635,3635,3635,3635,0
|
|
20240910,103100,29325360,3635,3635,3635,3635,0
|
|
20240910,103000,29325360,3635,3635,3635,3635,0
|
|
20240910,102900,29325360,3635,3635,3635,3635,0
|
|
20240910,102800,29325360,3635,3640,3640,3635,55
|
|
20240910,102700,29125170,3655,3655,3655,3655,0
|
|
20240910,102600,29125170,3655,3650,3655,3650,421
|
|
20240910,102500,27586520,3650,3650,3650,3650,0
|
|
20240910,102400,27586520,3650,3650,3650,3650,0
|
|
20240910,102300,27586520,3650,3650,3650,3650,0
|
|
20240910,102200,27586520,3650,3650,3650,3650,0
|
|
20240910,102100,27586520,3650,3650,3650,3650,3
|
|
20240910,102000,27575570,3650,3650,3650,3650,1
|
|
20240910,101900,27571920,3635,3635,3635,3635,0
|
|
20240910,101800,27571920,3635,3635,3635,3635,0
|
|
20240910,101700,27571920,3635,3635,3635,3635,0
|
|
20240910,101600,27571920,3635,3640,3640,3635,174
|
|
20240910,101500,26938785,3640,3640,3640,3640,0
|
|
20240910,101400,26938785,3640,3640,3640,3640,5
|
|
20240910,101300,26920585,3645,3645,3645,3645,5
|
|
20240910,101200,26902360,3645,3645,3645,3645,0
|
|
20240910,101100,26902360,3645,3645,3645,3645,7
|
|
20240910,101000,26876845,3645,3645,3645,3645,0
|
|
20240910,100900,26876845,3645,3645,3645,3645,0
|
|
20240910,100800,26876845,3645,3645,3645,3645,17
|
|
20240910,100700,26814880,3640,3640,3640,3640,0
|
|
20240910,100600,26814880,3640,3640,3640,3640,0
|
|
20240910,100500,26814880,3640,3640,3640,3640,0
|
|
20240910,100400,26814880,3640,3640,3640,3640,0
|
|
20240910,100300,26814880,3640,3640,3640,3640,0
|
|
20240910,100200,26814880,3640,3640,3640,3640,0
|
|
20240910,100100,26814880,3640,3645,3645,3640,13
|
|
20240910,100000,26767510,3645,3645,3645,3645,0
|
|
20240910,095900,26767510,3645,3645,3645,3645,0
|
|
20240910,095800,26767510,3645,3645,3645,3645,0
|
|
20240910,095700,26767510,3645,3645,3645,3645,50
|
|
20240910,095600,26585260,3640,3640,3640,3640,0
|
|
20240910,095500,26585260,3640,3640,3640,3640,0
|
|
20240910,095400,26585260,3640,3640,3640,3640,0
|
|
20240910,095300,26585260,3640,3640,3640,3640,0
|
|
20240910,095200,26585260,3640,3640,3640,3640,0
|
|
20240910,095100,26585260,3640,3640,3640,3640,0
|
|
20240910,095000,26585260,3640,3640,3640,3640,0
|
|
20240910,094900,26585260,3640,3640,3640,3640,0
|
|
20240910,094800,26585260,3640,3640,3640,3640,0
|
|
20240910,094700,26585260,3640,3640,3640,3640,0
|
|
20240910,094600,26585260,3640,3640,3640,3640,0
|
|
20240910,094500,26585260,3640,3640,3640,3640,0
|
|
20240910,094400,26585260,3640,3645,3645,3640,12
|
|
20240910,094300,26541525,3650,3650,3650,3650,1
|
|
20240910,094200,26537875,3645,3645,3645,3645,0
|
|
20240910,094100,26537875,3645,3645,3645,3645,29
|
|
20240910,094000,26432170,3645,3650,3650,3640,23
|
|
20240910,093900,26348290,3650,3640,3650,3640,25
|
|
20240910,093800,26257165,3645,3645,3645,3645,6
|
|
20240910,093700,26235295,3640,3645,3645,3640,7
|
|
20240910,093600,26209785,3640,3645,3645,3640,9
|
|
20240910,093500,26176985,3645,3660,3670,3645,5
|
|
20240910,093400,26158685,3640,3650,3650,3640,2
|
|
20240910,093300,26151395,3650,3640,3655,3640,71
|
|
20240910,093200,25892020,3650,3635,3650,3635,66
|
|
20240910,093100,25651805,3630,3635,3635,3630,26
|
|
20240910,093000,25557300,3620,3620,3620,3620,0
|
|
20240910,092900,25557300,3620,3620,3620,3620,0
|
|
20240910,092800,25557300,3620,3620,3620,3620,5
|
|
20240910,092700,25539200,3620,3635,3635,3620,5051
|
|
20240910,092600,7178860,3635,3635,3635,3635,1
|
|
20240910,092500,7175225,3610,3610,3610,3610,0
|
|
20240910,092400,7175225,3610,3610,3610,3610,0
|
|
20240910,092300,7175225,3610,3610,3610,3610,0
|
|
20240910,092200,7175225,3610,3610,3610,3610,0
|
|
20240910,092100,7175225,3610,3610,3610,3610,0
|
|
20240910,092000,7175225,3610,3610,3610,3610,0
|
|
20240910,091900,7175225,3610,3610,3610,3610,0
|
|
20240910,091800,7175225,3610,3610,3610,3610,0
|
|
20240910,091700,7175225,3610,3610,3610,3610,0
|
|
20240910,091600,7175225,3610,3610,3610,3610,0
|
|
20240910,091500,7175225,3610,3610,3610,3610,0
|
|
20240910,091400,7175225,3610,3610,3610,3610,0
|
|
20240910,091300,7175225,3610,3610,3610,3610,0
|
|
20240910,091200,7175225,3610,3610,3610,3610,0
|
|
20240910,091100,7175225,3610,3610,3610,3610,0
|
|
20240910,091000,7175225,3610,3620,3635,3610,11
|
|
20240910,090900,7135280,3635,3635,3635,3635,0
|
|
20240910,090800,7135280,3635,3625,3635,3585,464
|
|
20240910,090700,5459040,3630,3630,3630,3630,0
|
|
20240910,090600,5459040,3630,3630,3630,3630,0
|
|
20240910,090500,5459040,3630,3630,3630,3630,0
|
|
20240910,090400,5459040,3630,3630,3630,3630,0
|
|
20240910,090300,5459040,3630,3630,3630,3630,25
|
|
20240910,090200,5368290,3630,3630,3630,3630,1
|
|
20240910,090100,5364660,3615,3615,3615,3615,0
|
|
20240910,090000,5364660,3615,3615,3615,3615,1484
|