632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192900,37842280,9930,9930,9930,9930,49
|
|
20240909,192800,37842280,9930,9930,9930,9930,0
|
|
20240909,192700,37842280,9930,9930,9930,9930,0
|
|
20240909,192600,37842280,9930,9930,9930,9930,0
|
|
20240909,192500,37842280,9930,9930,9930,9930,0
|
|
20240909,192400,37842280,9930,9930,9930,9930,0
|
|
20240909,192300,37842280,9930,9930,9930,9930,0
|
|
20240909,192200,37842280,9930,9930,9930,9930,0
|
|
20240909,192100,37842280,9930,9930,9930,9930,0
|
|
20240909,192000,37842280,9930,9930,9930,9930,0
|
|
20240909,191900,37842280,9930,9930,9930,9930,0
|
|
20240909,191800,37842280,9930,9930,9930,9930,0
|
|
20240909,191700,37842280,9930,9930,9930,9930,0
|
|
20240909,191600,37842280,9930,9930,9930,9930,0
|
|
20240909,191500,37842280,9930,9930,9930,9930,0
|
|
20240909,191400,37842280,9930,9930,9930,9930,0
|
|
20240909,191300,37842280,9930,9930,9930,9930,0
|
|
20240909,191200,37842280,9930,9930,9930,9930,0
|
|
20240909,191100,37842280,9930,9930,9930,9930,0
|
|
20240909,191000,37842280,9930,9930,9930,9930,0
|
|
20240909,190900,37842280,9930,9930,9930,9930,0
|
|
20240909,190800,37842280,9930,9930,9930,9930,0
|
|
20240909,190700,37842280,9930,9930,9930,9930,0
|
|
20240909,190600,37842280,9930,9930,9930,9930,0
|
|
20240909,190500,37842280,9930,9930,9930,9930,0
|
|
20240909,190400,37842280,9930,9930,9930,9930,0
|
|
20240909,190300,37842280,9930,9930,9930,9930,0
|
|
20240909,190200,37842280,9930,9930,9930,9930,0
|
|
20240909,190100,37842280,9930,9930,9930,9930,0
|
|
20240909,190000,37842280,9930,9930,9930,9930,0
|
|
20240909,185900,37842280,9930,9930,9930,9930,49
|
|
20240909,185800,37842280,9930,9930,9930,9930,0
|
|
20240909,185700,37842280,9930,9930,9930,9930,0
|
|
20240909,185600,37842280,9930,9930,9930,9930,0
|
|
20240909,185500,37842280,9930,9930,9930,9930,0
|
|
20240909,185400,37842280,9930,9930,9930,9930,0
|
|
20240909,185300,37842280,9930,9930,9930,9930,0
|
|
20240909,185200,37842280,9930,9930,9930,9930,0
|
|
20240909,185100,37842280,9930,9930,9930,9930,0
|
|
20240909,185000,37842280,9930,9930,9930,9930,0
|
|
20240909,184900,37842280,9930,9930,9930,9930,0
|
|
20240909,184800,37842280,9930,9930,9930,9930,0
|
|
20240909,184700,37842280,9930,9930,9930,9930,0
|
|
20240909,184600,37842280,9930,9930,9930,9930,0
|
|
20240909,184500,37842280,9930,9930,9930,9930,0
|
|
20240909,184400,37842280,9930,9930,9930,9930,0
|
|
20240909,184300,37842280,9930,9930,9930,9930,0
|
|
20240909,184200,37842280,9930,9930,9930,9930,0
|
|
20240909,184100,37842280,9930,9930,9930,9930,0
|
|
20240909,184000,37842280,9930,9930,9930,9930,0
|
|
20240909,183900,37842280,9930,9930,9930,9930,0
|
|
20240909,183800,37842280,9930,9930,9930,9930,0
|
|
20240909,183700,37842280,9930,9930,9930,9930,0
|
|
20240909,183600,37842280,9930,9930,9930,9930,0
|
|
20240909,183500,37842280,9930,9930,9930,9930,0
|
|
20240909,183400,37842280,9930,9930,9930,9930,0
|
|
20240909,183300,37842280,9930,9930,9930,9930,0
|
|
20240909,183200,37842280,9930,9930,9930,9930,0
|
|
20240909,183100,37842280,9930,9930,9930,9930,0
|
|
20240909,183000,37842280,9930,9930,9930,9930,0
|
|
20240909,182900,37842280,9930,9930,9930,9930,49
|
|
20240909,182800,37842280,9930,9930,9930,9930,0
|
|
20240909,182700,37842280,9930,9930,9930,9930,0
|
|
20240909,182600,37842280,9930,9930,9930,9930,0
|
|
20240909,182500,37842280,9930,9930,9930,9930,0
|
|
20240909,182400,37842280,9930,9930,9930,9930,0
|
|
20240909,182300,37842280,9930,9930,9930,9930,0
|
|
20240909,182200,37842280,9930,9930,9930,9930,0
|
|
20240909,182100,37842280,9930,9930,9930,9930,0
|
|
20240909,182000,37842280,9930,9930,9930,9930,0
|
|
20240909,181900,37842280,9930,9930,9930,9930,0
|
|
20240909,181800,37842280,9930,9930,9930,9930,0
|
|
20240909,181700,37842280,9930,9930,9930,9930,0
|
|
20240909,181600,37842280,9930,9930,9930,9930,0
|
|
20240909,181500,37842280,9930,9930,9930,9930,0
|
|
20240909,181400,37842280,9930,9930,9930,9930,0
|
|
20240909,181300,37842280,9930,9930,9930,9930,0
|
|
20240909,181200,37842280,9930,9930,9930,9930,0
|
|
20240909,181100,37842280,9930,9930,9930,9930,0
|
|
20240909,181000,37842280,9930,9930,9930,9930,0
|
|
20240909,180900,37842280,9930,9930,9930,9930,0
|
|
20240909,180800,37842280,9930,9930,9930,9930,0
|
|
20240909,180700,37842280,9930,9930,9930,9930,0
|
|
20240909,180600,37842280,9930,9930,9930,9930,0
|
|
20240909,180500,37842280,9930,9930,9930,9930,0
|
|
20240909,180400,37842280,9930,9930,9930,9930,0
|
|
20240909,180300,37842280,9930,9930,9930,9930,0
|
|
20240909,180200,37842280,9930,9930,9930,9930,0
|
|
20240909,180100,37842280,9930,9930,9930,9930,0
|
|
20240909,180000,37842280,9930,9930,9930,9930,0
|
|
20240909,175900,37842280,9930,9930,9930,9930,49
|
|
20240909,175800,37842280,9930,9930,9930,9930,0
|
|
20240909,175700,37842280,9930,9930,9930,9930,0
|
|
20240909,175600,37842280,9930,9930,9930,9930,0
|
|
20240909,175500,37842280,9930,9930,9930,9930,0
|
|
20240909,175400,37842280,9930,9930,9930,9930,0
|
|
20240909,175300,37842280,9930,9930,9930,9930,0
|
|
20240909,175200,37842280,9930,9930,9930,9930,0
|
|
20240909,175100,37842280,9930,9930,9930,9930,0
|
|
20240909,175000,37842280,9930,9930,9930,9930,0
|
|
20240909,174900,37842280,9930,9930,9930,9930,0
|
|
20240909,174800,37842280,9930,9930,9930,9930,0
|
|
20240909,174700,37842280,9930,9930,9930,9930,0
|
|
20240909,174600,37842280,9930,9930,9930,9930,0
|
|
20240909,174500,37842280,9930,9930,9930,9930,0
|
|
20240909,174400,37842280,9930,9930,9930,9930,0
|
|
20240909,174300,37842280,9930,9930,9930,9930,0
|
|
20240909,174200,37842280,9930,9930,9930,9930,0
|
|
20240909,174100,37842280,9930,9930,9930,9930,0
|
|
20240909,174000,37842280,9930,9930,9930,9930,0
|
|
20240909,173900,37842280,9930,9930,9930,9930,0
|
|
20240909,173800,37842280,9930,9930,9930,9930,0
|
|
20240909,173700,37842280,9930,9930,9930,9930,0
|
|
20240909,173600,37842280,9930,9930,9930,9930,0
|
|
20240909,173500,37842280,9930,9930,9930,9930,0
|
|
20240909,173400,37842280,9930,9930,9930,9930,0
|
|
20240909,173300,37842280,9930,9930,9930,9930,0
|
|
20240909,173200,37842280,9930,9930,9930,9930,0
|
|
20240909,173100,37842280,9930,9930,9930,9930,0
|
|
20240909,173000,37842280,9930,9930,9930,9930,0
|
|
20240909,172900,37842280,9930,9930,9930,9930,49
|
|
20240909,172800,37842280,9930,9930,9930,9930,0
|
|
20240909,172700,37842280,9930,9930,9930,9930,0
|
|
20240909,172600,37842280,9930,9930,9930,9930,0
|
|
20240909,172500,37842280,9930,9930,9930,9930,0
|
|
20240909,172400,37842280,9930,9930,9930,9930,0
|
|
20240909,172300,37842280,9930,9930,9930,9930,0
|
|
20240909,172200,37842280,9930,9930,9930,9930,0
|
|
20240909,172100,37842280,9930,9930,9930,9930,0
|
|
20240909,172000,37842280,9930,9930,9930,9930,0
|
|
20240909,171900,37842280,9930,9930,9930,9930,0
|
|
20240909,171800,37842280,9930,9930,9930,9930,0
|
|
20240909,171700,37842280,9930,9930,9930,9930,0
|
|
20240909,171600,37842280,9930,9930,9930,9930,0
|
|
20240909,171500,37842280,9930,9930,9930,9930,0
|
|
20240909,171400,37842280,9930,9930,9930,9930,0
|
|
20240909,171300,37842280,9930,9930,9930,9930,0
|
|
20240909,171200,37842280,9930,9930,9930,9930,0
|
|
20240909,171100,37842280,9930,9930,9930,9930,0
|
|
20240909,171000,37842280,9930,9930,9930,9930,0
|
|
20240909,170900,37842280,9930,9930,9930,9930,0
|
|
20240909,170800,37842280,9930,9930,9930,9930,0
|
|
20240909,170700,37842280,9930,9930,9930,9930,0
|
|
20240909,170600,37842280,9930,9930,9930,9930,0
|
|
20240909,170500,37842280,9930,9930,9930,9930,0
|
|
20240909,170400,37842280,9930,9930,9930,9930,0
|
|
20240909,170300,37842280,9930,9930,9930,9930,0
|
|
20240909,170200,37842280,9930,9930,9930,9930,0
|
|
20240909,170100,37842280,9930,9930,9930,9930,0
|
|
20240909,170000,37842280,9930,9930,9930,9930,0
|
|
20240909,165900,37842280,9930,9930,9930,9930,49
|
|
20240909,165800,37842280,9930,9930,9930,9930,0
|
|
20240909,165700,37842280,9930,9930,9930,9930,0
|
|
20240909,165600,37842280,9930,9930,9930,9930,0
|
|
20240909,165500,37842280,9930,9930,9930,9930,0
|
|
20240909,165400,37842280,9930,9930,9930,9930,0
|
|
20240909,165300,37842280,9930,9930,9930,9930,0
|
|
20240909,165200,37842280,9930,9930,9930,9930,0
|
|
20240909,165100,37842280,9930,9930,9930,9930,0
|
|
20240909,165000,37842280,9930,9930,9930,9930,0
|
|
20240909,164900,37842280,9930,9930,9930,9930,0
|
|
20240909,164800,37842280,9930,9930,9930,9930,0
|
|
20240909,164700,37842280,9930,9930,9930,9930,0
|
|
20240909,164600,37842280,9930,9930,9930,9930,0
|
|
20240909,164500,37842280,9930,9930,9930,9930,0
|
|
20240909,164400,37842280,9930,9930,9930,9930,0
|
|
20240909,164300,37842280,9930,9930,9930,9930,0
|
|
20240909,164200,37842280,9930,9930,9930,9930,0
|
|
20240909,164100,37842280,9930,9930,9930,9930,0
|
|
20240909,164000,37842280,9930,9930,9930,9930,0
|
|
20240909,163900,37842280,9930,9930,9930,9930,0
|
|
20240909,163800,37842280,9930,9930,9930,9930,0
|
|
20240909,163700,37842280,9930,9930,9930,9930,0
|
|
20240909,163600,37842280,9930,9930,9930,9930,0
|
|
20240909,163500,37842280,9930,9930,9930,9930,0
|
|
20240909,163400,37842280,9930,9930,9930,9930,0
|
|
20240909,163300,37842280,9930,9930,9930,9930,0
|
|
20240909,163200,37842280,9930,9930,9930,9930,0
|
|
20240909,163100,37842280,9930,9930,9930,9930,0
|
|
20240909,163000,37842280,9930,9930,9930,9930,0
|
|
20240909,162900,37842280,9930,9930,9930,9930,49
|
|
20240909,162800,37842280,9930,9930,9930,9930,0
|
|
20240909,162700,37842280,9930,9930,9930,9930,0
|
|
20240909,162600,37842280,9930,9930,9930,9930,0
|
|
20240909,162500,37842280,9930,9930,9930,9930,0
|
|
20240909,162400,37842280,9930,9930,9930,9930,0
|
|
20240909,162300,37842280,9930,9930,9930,9930,0
|
|
20240909,162200,37842280,9930,9930,9930,9930,0
|
|
20240909,162100,37842280,9930,9930,9930,9930,0
|
|
20240909,162000,37842280,9930,9930,9930,9930,0
|
|
20240909,161900,37842280,9930,9930,9930,9930,0
|
|
20240909,161800,37842280,9930,9930,9930,9930,0
|
|
20240909,161700,37842280,9930,9930,9930,9930,0
|
|
20240909,161600,37842280,9930,9930,9930,9930,0
|
|
20240909,161500,37842280,9930,9930,9930,9930,0
|
|
20240909,161400,37842280,9930,9930,9930,9930,0
|
|
20240909,161300,37842280,9930,9930,9930,9930,0
|
|
20240909,161200,37842280,9930,9930,9930,9930,0
|
|
20240909,161100,37842280,9930,9930,9930,9930,0
|
|
20240909,161000,37842280,9930,9930,9930,9930,0
|
|
20240909,160900,37842280,9930,9930,9930,9930,0
|
|
20240909,160800,37842280,9930,9930,9930,9930,0
|
|
20240909,160700,37842280,9930,9930,9930,9930,0
|
|
20240909,160600,37842280,9930,9930,9930,9930,0
|
|
20240909,160500,37842280,9930,9930,9930,9930,0
|
|
20240909,160400,37842280,9930,9930,9930,9930,0
|
|
20240909,160300,37842280,9930,9930,9930,9930,0
|
|
20240909,160200,37842280,9930,9930,9930,9930,0
|
|
20240909,160100,37842280,9930,9930,9930,9930,0
|
|
20240909,160000,37842280,9930,9930,9930,9930,0
|
|
20240909,155900,37842280,9930,9930,9930,9930,49
|
|
20240909,155800,37842280,9930,9930,9930,9930,0
|
|
20240909,155700,37842280,9930,9930,9930,9930,0
|
|
20240909,155600,37842280,9930,9930,9930,9930,0
|
|
20240909,155500,37842280,9930,9930,9930,9930,0
|
|
20240909,155400,37842280,9930,9930,9930,9930,0
|
|
20240909,155300,37842280,9930,9930,9930,9930,0
|
|
20240909,155200,37842280,9930,9930,9930,9930,0
|
|
20240909,155100,37842280,9930,9930,9930,9930,0
|
|
20240909,155000,37842280,9930,9930,9930,9930,0
|
|
20240909,154900,37842280,9930,9930,9930,9930,0
|
|
20240909,154800,37842280,9930,9930,9930,9930,0
|
|
20240909,154700,37842280,9930,9930,9930,9930,0
|
|
20240909,154600,37842280,9930,9930,9930,9930,0
|
|
20240909,154500,37842280,9930,9930,9930,9930,0
|
|
20240909,154400,37842280,9930,9930,9930,9930,0
|
|
20240909,154300,37842280,9930,9930,9930,9930,0
|
|
20240909,154200,37842280,9930,9930,9930,9930,0
|
|
20240909,154100,37842280,9930,9930,9930,9930,0
|
|
20240909,154000,37842280,9930,9930,9930,9930,0
|
|
20240909,153900,37842280,9930,9930,9930,9930,0
|
|
20240909,153800,37842280,9930,9930,9930,9930,0
|
|
20240909,153700,37842280,9930,9930,9930,9930,0
|
|
20240909,153600,37842280,9930,9930,9930,9930,0
|
|
20240909,153500,37842280,9930,9930,9930,9930,0
|
|
20240909,153400,37842280,9930,9930,9930,9930,0
|
|
20240909,153300,37842280,9930,9930,9930,9930,0
|
|
20240909,153200,37842280,9930,9930,9930,9930,0
|
|
20240909,153100,37842280,9930,9930,9930,9930,0
|
|
20240909,153000,37842280,9930,9930,9930,9930,49
|
|
20240909,152900,37355710,9920,9920,9920,9920,0
|
|
20240909,152800,37355710,9920,9920,9920,9920,0
|
|
20240909,152700,37355710,9920,9920,9920,9920,0
|
|
20240909,152600,37355710,9920,9920,9920,9920,0
|
|
20240909,152500,37355710,9920,9920,9920,9920,0
|
|
20240909,152400,37355710,9920,9920,9920,9920,0
|
|
20240909,152300,37355710,9920,9920,9920,9920,0
|
|
20240909,152200,37355710,9920,9920,9920,9920,0
|
|
20240909,152100,37355710,9920,9920,9920,9920,0
|
|
20240909,152000,37355710,9920,9920,9920,9920,0
|
|
20240909,151900,37355710,9920,9920,9920,9920,0
|
|
20240909,151800,37355710,9920,9920,9920,9920,0
|
|
20240909,151700,37355710,9920,9920,9920,9920,0
|
|
20240909,151600,37355710,9920,9920,9920,9920,3
|
|
20240909,151500,37325950,9920,9920,9920,9920,0
|
|
20240909,151400,37325950,9920,9920,9920,9920,529
|
|
20240909,151300,32078270,9920,9930,9930,9920,6
|
|
20240909,151200,32018710,9930,9930,9930,9930,0
|
|
20240909,151100,32018710,9930,9930,9930,9930,0
|
|
20240909,151000,32018710,9930,9930,9930,9930,1
|
|
20240909,150900,32008780,9930,9930,9930,9930,0
|
|
20240909,150800,32008780,9930,9930,9930,9930,0
|
|
20240909,150700,32008780,9930,9930,9930,9930,0
|
|
20240909,150600,32008780,9930,9930,9930,9930,0
|
|
20240909,150500,32008780,9930,9930,9930,9930,0
|
|
20240909,150400,32008780,9930,9930,9930,9930,0
|
|
20240909,150300,32008780,9930,9930,9930,9930,0
|
|
20240909,150200,32008780,9930,9930,9930,9930,0
|
|
20240909,150100,32008780,9930,9930,9930,9930,0
|
|
20240909,150000,32008780,9930,9930,9930,9930,0
|
|
20240909,145900,32008780,9930,9930,9930,9930,0
|
|
20240909,145800,32008780,9930,9930,9930,9930,9
|
|
20240909,145700,31919410,9930,9930,9930,9930,0
|
|
20240909,145600,31919410,9930,9930,9930,9930,0
|
|
20240909,145500,31919410,9930,9930,9930,9930,0
|
|
20240909,145400,31919410,9930,9930,9930,9930,0
|
|
20240909,145300,31919410,9930,9930,9930,9930,0
|
|
20240909,145200,31919410,9930,9930,9930,9930,0
|
|
20240909,145100,31919410,9930,9930,9930,9930,7
|
|
20240909,145000,31849900,9930,9950,9950,9930,83
|
|
20240909,144900,31025050,9930,9930,9930,9930,0
|
|
20240909,144800,31025050,9930,9930,9930,9930,0
|
|
20240909,144700,31025050,9930,9930,9930,9930,0
|
|
20240909,144600,31025050,9930,9930,9930,9930,0
|
|
20240909,144500,31025050,9930,9930,9930,9930,0
|
|
20240909,144400,31025050,9930,9930,9930,9930,0
|
|
20240909,144300,31025050,9930,9930,9930,9930,0
|
|
20240909,144200,31025050,9930,9930,9930,9930,0
|
|
20240909,144100,31025050,9930,9930,9930,9930,0
|
|
20240909,144000,31025050,9930,9930,9930,9930,0
|
|
20240909,143900,31025050,9930,9920,10100,9920,95
|
|
20240909,143800,30077660,9910,9910,9910,9910,0
|
|
20240909,143700,30077660,9910,9910,9910,9910,0
|
|
20240909,143600,30077660,9910,9910,9910,9910,0
|
|
20240909,143500,30077660,9910,9910,9910,9910,1
|
|
20240909,143400,30067750,9910,9910,9910,9910,1
|
|
20240909,143300,30057840,9910,9910,9910,9910,0
|
|
20240909,143200,30057840,9910,9910,9910,9910,0
|
|
20240909,143100,30057840,9910,9910,9910,9910,0
|
|
20240909,143000,30057840,9910,9910,9910,9910,0
|
|
20240909,142900,30057840,9910,9910,9910,9910,28
|
|
20240909,142800,29780360,9900,9900,9900,9900,0
|
|
20240909,142700,29780360,9900,9900,9900,9900,0
|
|
20240909,142600,29780360,9900,9900,9900,9900,0
|
|
20240909,142500,29780360,9900,9900,9900,9900,7
|
|
20240909,142400,29711060,9900,9900,9900,9900,0
|
|
20240909,142300,29711060,9900,9900,9900,9900,0
|
|
20240909,142200,29711060,9900,9900,9900,9900,0
|
|
20240909,142100,29711060,9900,9900,9900,9900,0
|
|
20240909,142000,29711060,9900,9900,9900,9900,0
|
|
20240909,141900,29711060,9900,9890,9900,9890,223
|
|
20240909,141800,27504590,9880,9880,9880,9880,0
|
|
20240909,141700,27504590,9880,9880,9880,9880,0
|
|
20240909,141600,27504590,9880,9880,9880,9880,1
|
|
20240909,141500,27494710,9880,9880,9880,9880,0
|
|
20240909,141400,27494710,9880,9880,9880,9880,0
|
|
20240909,141300,27494710,9880,9880,9880,9880,0
|
|
20240909,141200,27494710,9880,9880,9880,9880,1
|
|
20240909,141100,27484830,9880,9880,9880,9880,10
|
|
20240909,141000,27386030,9880,9880,9880,9880,0
|
|
20240909,140900,27386030,9880,9880,9880,9880,0
|
|
20240909,140800,27386030,9880,9880,9880,9880,0
|
|
20240909,140700,27386030,9880,9880,9880,9880,5
|
|
20240909,140600,27336630,9870,9870,9870,9870,0
|
|
20240909,140500,27336630,9870,9870,9870,9870,0
|
|
20240909,140400,27336630,9870,9870,9870,9870,0
|
|
20240909,140300,27336630,9870,9870,9870,9870,0
|
|
20240909,140200,27336630,9870,9870,9870,9870,0
|
|
20240909,140100,27336630,9870,9870,9870,9870,0
|
|
20240909,140000,27336630,9870,9870,9870,9870,0
|
|
20240909,135900,27336630,9870,9870,9870,9870,0
|
|
20240909,135800,27336630,9870,9870,9870,9870,0
|
|
20240909,135700,27336630,9870,9870,9870,9870,0
|
|
20240909,135600,27336630,9870,9870,9870,9870,0
|
|
20240909,135500,27336630,9870,9870,9870,9870,0
|
|
20240909,135400,27336630,9870,9870,9870,9870,0
|
|
20240909,135300,27336630,9870,9870,9870,9870,0
|
|
20240909,135200,27336630,9870,9870,9870,9870,0
|
|
20240909,135100,27336630,9870,9870,9870,9870,0
|
|
20240909,135000,27336630,9870,9870,9870,9870,11
|
|
20240909,134900,27228060,9870,9870,9870,9870,0
|
|
20240909,134800,27228060,9870,9870,9870,9870,0
|
|
20240909,134700,27228060,9870,9870,9870,9870,0
|
|
20240909,134600,27228060,9870,9870,9870,9870,59
|
|
20240909,134500,26645730,9870,9870,9870,9870,0
|
|
20240909,134400,26645730,9870,9870,9870,9870,0
|
|
20240909,134300,26645730,9870,9870,9870,9870,0
|
|
20240909,134200,26645730,9870,9870,9870,9870,0
|
|
20240909,134100,26645730,9870,9870,9870,9870,0
|
|
20240909,134000,26645730,9870,9870,9870,9870,0
|
|
20240909,133900,26645730,9870,9870,9870,9870,0
|
|
20240909,133800,26645730,9870,9870,9870,9870,0
|
|
20240909,133700,26645730,9870,9870,9870,9870,0
|
|
20240909,133600,26645730,9870,9870,9870,9870,0
|
|
20240909,133500,26645730,9870,9870,9870,9870,0
|
|
20240909,133400,26645730,9870,9870,9870,9870,0
|
|
20240909,133300,26645730,9870,9870,9870,9870,0
|
|
20240909,133200,26645730,9870,9870,9870,9870,0
|
|
20240909,133100,26645730,9870,9870,9870,9870,0
|
|
20240909,133000,26645730,9870,9870,9870,9870,0
|
|
20240909,132900,26645730,9870,9870,9870,9870,0
|
|
20240909,132800,26645730,9870,9870,9870,9870,7
|
|
20240909,132700,26576640,9890,9890,9890,9890,0
|
|
20240909,132600,26576640,9890,9890,9890,9890,0
|
|
20240909,132500,26576640,9890,9890,9890,9890,10
|
|
20240909,132400,26477740,9890,9890,9890,9890,0
|
|
20240909,132300,26477740,9890,9890,9890,9890,0
|
|
20240909,132200,26477740,9890,9890,9890,9890,0
|
|
20240909,132100,26477740,9890,9890,9890,9890,0
|
|
20240909,132000,26477740,9890,9890,9890,9890,0
|
|
20240909,131900,26477740,9890,9890,9890,9890,0
|
|
20240909,131800,26477740,9890,9890,9890,9890,0
|
|
20240909,131700,26477740,9890,9890,9890,9890,0
|
|
20240909,131600,26477740,9890,9890,9890,9890,0
|
|
20240909,131500,26477740,9890,9890,9890,9890,0
|
|
20240909,131400,26477740,9890,9890,9890,9890,0
|
|
20240909,131300,26477740,9890,9890,9890,9890,0
|
|
20240909,131200,26477740,9890,9890,9890,9890,0
|
|
20240909,131100,26477740,9890,9890,9890,9890,15
|
|
20240909,131000,26329390,9890,9890,9890,9890,0
|
|
20240909,130900,26329390,9890,9890,9890,9890,0
|
|
20240909,130800,26329390,9890,9890,9890,9890,0
|
|
20240909,130700,26329390,9890,9890,9890,9890,0
|
|
20240909,130600,26329390,9890,9890,9890,9890,0
|
|
20240909,130500,26329390,9890,9890,9890,9890,0
|
|
20240909,130400,26329390,9890,9890,9890,9890,10
|
|
20240909,130300,26230490,9890,9890,9890,9890,0
|
|
20240909,130200,26230490,9890,9890,9890,9890,0
|
|
20240909,130100,26230490,9890,9890,9890,9890,0
|
|
20240909,130000,26230490,9890,9890,9890,9890,0
|
|
20240909,125900,26230490,9890,9890,9890,9890,0
|
|
20240909,125800,26230490,9890,9890,9890,9890,0
|
|
20240909,125700,26230490,9890,9890,9890,9890,0
|
|
20240909,125600,26230490,9890,9890,9890,9890,5
|
|
20240909,125500,26181040,9840,9840,9840,9840,0
|
|
20240909,125400,26181040,9840,9840,9840,9840,0
|
|
20240909,125300,26181040,9840,9840,9840,9840,0
|
|
20240909,125200,26181040,9840,9840,9840,9840,0
|
|
20240909,125100,26181040,9840,9840,9840,9840,0
|
|
20240909,125000,26181040,9840,9840,9840,9840,0
|
|
20240909,124900,26181040,9840,9840,9840,9840,0
|
|
20240909,124800,26181040,9840,9840,9840,9840,0
|
|
20240909,124700,26181040,9840,9840,9840,9840,0
|
|
20240909,124600,26181040,9840,9840,9840,9840,0
|
|
20240909,124500,26181040,9840,9840,9840,9840,0
|
|
20240909,124400,26181040,9840,9840,9840,9840,0
|
|
20240909,124300,26181040,9840,9840,9840,9840,0
|
|
20240909,124200,26181040,9840,9840,9840,9840,0
|
|
20240909,124100,26181040,9840,9840,9840,9840,0
|
|
20240909,124000,26181040,9840,9840,9840,9840,0
|
|
20240909,123900,26181040,9840,9840,9840,9840,0
|
|
20240909,123800,26181040,9840,9840,9840,9840,0
|
|
20240909,123700,26181040,9840,9840,9840,9840,0
|
|
20240909,123600,26181040,9840,9840,9840,9840,0
|
|
20240909,123500,26181040,9840,9840,9840,9840,0
|
|
20240909,123400,26181040,9840,9840,9840,9840,0
|
|
20240909,123300,26181040,9840,9840,9840,9840,0
|
|
20240909,123200,26181040,9840,9840,9840,9840,0
|
|
20240909,123100,26181040,9840,9840,9840,9840,0
|
|
20240909,123000,26181040,9840,9840,9840,9840,0
|
|
20240909,122900,26181040,9840,9840,9840,9840,0
|
|
20240909,122800,26181040,9840,9840,9840,9840,0
|
|
20240909,122700,26181040,9840,9840,9840,9840,0
|
|
20240909,122600,26181040,9840,9840,9840,9840,0
|
|
20240909,122500,26181040,9840,9840,9840,9840,0
|
|
20240909,122400,26181040,9840,9840,9840,9840,0
|
|
20240909,122300,26181040,9840,9840,9840,9840,0
|
|
20240909,122200,26181040,9840,9840,9840,9840,0
|
|
20240909,122100,26181040,9840,9840,9840,9840,0
|
|
20240909,122000,26181040,9840,9840,9840,9840,0
|
|
20240909,121900,26181040,9840,9840,9840,9840,0
|
|
20240909,121800,26181040,9840,9840,9840,9840,0
|
|
20240909,121700,26181040,9840,9840,9840,9840,0
|
|
20240909,121600,26181040,9840,9840,9840,9840,0
|
|
20240909,121500,26181040,9840,9840,9840,9840,0
|
|
20240909,121400,26181040,9840,9840,9840,9840,0
|
|
20240909,121300,26181040,9840,9840,9840,9840,0
|
|
20240909,121200,26181040,9840,9840,9840,9840,0
|
|
20240909,121100,26181040,9840,9840,9840,9840,0
|
|
20240909,121000,26181040,9840,9840,9840,9840,0
|
|
20240909,120900,26181040,9840,9840,9840,9840,0
|
|
20240909,120800,26181040,9840,9840,9840,9840,0
|
|
20240909,120700,26181040,9840,9840,9840,9840,0
|
|
20240909,120600,26181040,9840,9840,9840,9840,0
|
|
20240909,120500,26181040,9840,9840,9840,9840,0
|
|
20240909,120400,26181040,9840,9840,9840,9840,0
|
|
20240909,120300,26181040,9840,9840,9840,9840,0
|
|
20240909,120200,26181040,9840,9840,9840,9840,0
|
|
20240909,120100,26181040,9840,9840,9840,9840,5
|
|
20240909,120000,26131840,9810,9810,9810,9810,0
|
|
20240909,115900,26131840,9810,9810,9810,9810,0
|
|
20240909,115800,26131840,9810,9810,9810,9810,0
|
|
20240909,115700,26131840,9810,9810,9810,9810,0
|
|
20240909,115600,26131840,9810,9810,9810,9810,0
|
|
20240909,115500,26131840,9810,9810,9810,9810,0
|
|
20240909,115400,26131840,9810,9810,9810,9810,5
|
|
20240909,115300,26082790,9810,9810,9810,9810,0
|
|
20240909,115200,26082790,9810,9810,9810,9810,0
|
|
20240909,115100,26082790,9810,9810,9810,9810,0
|
|
20240909,115000,26082790,9810,9810,9810,9810,0
|
|
20240909,114900,26082790,9810,9810,9810,9810,8
|
|
20240909,114800,26004310,9810,9810,9810,9810,0
|
|
20240909,114700,26004310,9810,9810,9810,9810,0
|
|
20240909,114600,26004310,9810,9810,9810,9810,0
|
|
20240909,114500,26004310,9810,9810,9810,9810,0
|
|
20240909,114400,26004310,9810,9810,9810,9810,0
|
|
20240909,114300,26004310,9810,9810,9810,9810,0
|
|
20240909,114200,26004310,9810,9810,9810,9810,0
|
|
20240909,114100,26004310,9810,9810,9810,9810,0
|
|
20240909,114000,26004310,9810,9810,9810,9810,0
|
|
20240909,113900,26004310,9810,9810,9810,9810,0
|
|
20240909,113800,26004310,9810,9810,9810,9810,0
|
|
20240909,113700,26004310,9810,9810,9810,9810,0
|
|
20240909,113600,26004310,9810,9810,9810,9810,0
|
|
20240909,113500,26004310,9810,9810,9810,9810,0
|
|
20240909,113400,26004310,9810,9810,9810,9810,0
|
|
20240909,113300,26004310,9810,9810,9810,9810,0
|
|
20240909,113200,26004310,9810,9810,9810,9810,0
|
|
20240909,113100,26004310,9810,9810,9810,9810,0
|
|
20240909,113000,26004310,9810,9810,9810,9810,1
|
|
20240909,112900,25994500,9810,9810,9810,9810,0
|
|
20240909,112800,25994500,9810,9810,9810,9810,11
|
|
20240909,112700,25886590,9810,9810,9810,9810,1
|
|
20240909,112600,25876780,9810,9810,9810,9810,0
|
|
20240909,112500,25876780,9810,9800,9810,9800,100
|
|
20240909,112400,24896260,9800,9800,9800,9800,0
|
|
20240909,112300,24896260,9800,9800,9800,9800,2
|
|
20240909,112200,24876660,9780,9780,9780,9780,0
|
|
20240909,112100,24876660,9780,9780,9780,9780,0
|
|
20240909,112000,24876660,9780,9780,9780,9780,0
|
|
20240909,111900,24876660,9780,9780,9780,9780,0
|
|
20240909,111800,24876660,9780,9780,9780,9780,0
|
|
20240909,111700,24876660,9780,9780,9780,9780,0
|
|
20240909,111600,24876660,9780,9780,9780,9780,0
|
|
20240909,111500,24876660,9780,9780,9780,9780,0
|
|
20240909,111400,24876660,9780,9780,9780,9780,0
|
|
20240909,111300,24876660,9780,9780,9780,9780,0
|
|
20240909,111200,24876660,9780,9780,9780,9780,0
|
|
20240909,111100,24876660,9780,9780,9780,9780,10
|
|
20240909,111000,24778860,9760,9760,9760,9760,0
|
|
20240909,110900,24778860,9760,9760,9760,9760,0
|
|
20240909,110800,24778860,9760,9760,9760,9760,0
|
|
20240909,110700,24778860,9760,9760,9760,9760,0
|
|
20240909,110600,24778860,9760,9760,9760,9760,0
|
|
20240909,110500,24778860,9760,9760,9760,9760,0
|
|
20240909,110400,24778860,9760,9760,9760,9760,0
|
|
20240909,110300,24778860,9760,9760,9760,9760,0
|
|
20240909,110200,24778860,9760,9760,9760,9760,0
|
|
20240909,110100,24778860,9760,9760,9760,9760,0
|
|
20240909,110000,24778860,9760,9760,9760,9760,0
|
|
20240909,105900,24778860,9760,9760,9760,9760,0
|
|
20240909,105800,24778860,9760,9760,9760,9760,0
|
|
20240909,105700,24778860,9760,9760,9760,9760,0
|
|
20240909,105600,24778860,9760,9760,9760,9760,0
|
|
20240909,105500,24778860,9760,9760,9760,9760,5
|
|
20240909,105400,24730060,9760,9760,9760,9760,5
|
|
20240909,105300,24681260,9760,9760,9760,9760,0
|
|
20240909,105200,24681260,9760,9760,9760,9760,0
|
|
20240909,105100,24681260,9760,9760,9760,9760,0
|
|
20240909,105000,24681260,9760,9760,9760,9760,2
|
|
20240909,104900,24661740,9760,9760,9760,9760,28
|
|
20240909,104800,24388460,9760,9760,9760,9760,100
|
|
20240909,104700,23412460,9810,9810,9810,9810,0
|
|
20240909,104600,23412460,9810,9810,9810,9810,0
|
|
20240909,104500,23412460,9810,9810,9810,9810,0
|
|
20240909,104400,23412460,9810,9810,9810,9810,0
|
|
20240909,104300,23412460,9810,9810,9810,9810,0
|
|
20240909,104200,23412460,9810,9810,9810,9810,0
|
|
20240909,104100,23412460,9810,9810,9810,9810,0
|
|
20240909,104000,23412460,9810,9810,9810,9810,150
|
|
20240909,103900,21940960,9810,9810,9810,9810,0
|
|
20240909,103800,21940960,9810,9810,9810,9810,0
|
|
20240909,103700,21940960,9810,9810,9810,9810,0
|
|
20240909,103600,21940960,9810,9810,9810,9810,0
|
|
20240909,103500,21940960,9810,9810,9810,9810,0
|
|
20240909,103400,21940960,9810,9810,9810,9810,0
|
|
20240909,103300,21940960,9810,9810,9810,9810,0
|
|
20240909,103200,21940960,9810,9810,9810,9810,0
|
|
20240909,103100,21940960,9810,9810,9810,9810,0
|
|
20240909,103000,21940960,9810,9810,9810,9810,0
|
|
20240909,102900,21940960,9810,9810,9810,9810,0
|
|
20240909,102800,21940960,9810,9810,9810,9810,0
|
|
20240909,102700,21940960,9810,9810,9810,9810,0
|
|
20240909,102600,21940960,9810,9810,9810,9810,0
|
|
20240909,102500,21940960,9810,9810,9810,9810,0
|
|
20240909,102400,21940960,9810,9810,9810,9810,0
|
|
20240909,102300,21940960,9810,9810,9810,9810,0
|
|
20240909,102200,21940960,9810,9810,9810,9810,0
|
|
20240909,102100,21940960,9810,9810,9810,9810,0
|
|
20240909,102000,21940960,9810,9810,9810,9810,0
|
|
20240909,101900,21940960,9810,9810,9810,9810,0
|
|
20240909,101800,21940960,9810,9810,9810,9810,0
|
|
20240909,101700,21940960,9810,9810,9810,9810,150
|
|
20240909,101600,20469460,9820,9830,9830,9820,396
|
|
20240909,101500,16578710,9830,9830,9830,9830,13
|
|
20240909,101400,16450920,9830,9830,9830,9830,0
|
|
20240909,101300,16450920,9830,9830,9830,9830,100
|
|
20240909,101200,15467920,9840,9840,9840,9840,0
|
|
20240909,101100,15467920,9840,9840,9840,9840,5
|
|
20240909,101000,15418720,9840,9840,9840,9840,0
|
|
20240909,100900,15418720,9840,9840,9840,9840,5
|
|
20240909,100800,15369520,9910,9910,9910,9910,20
|
|
20240909,100700,15171320,9900,9900,9900,9900,0
|
|
20240909,100600,15171320,9900,9900,9900,9900,2
|
|
20240909,100500,15151520,9850,9850,9850,9850,0
|
|
20240909,100400,15151520,9850,9850,9850,9850,0
|
|
20240909,100300,15151520,9850,9850,9850,9850,0
|
|
20240909,100200,15151520,9850,9850,9850,9850,100
|
|
20240909,100100,14166520,9920,9920,9920,9920,0
|
|
20240909,100000,14166520,9920,9920,9920,9920,1
|
|
20240909,095900,14156600,9920,9920,9920,9920,0
|
|
20240909,095800,14156600,9920,9920,9920,9920,0
|
|
20240909,095700,14156600,9920,9920,9920,9920,0
|
|
20240909,095600,14156600,9920,9920,9920,9920,0
|
|
20240909,095500,14156600,9920,9920,9920,9920,0
|
|
20240909,095400,14156600,9920,9920,9920,9920,0
|
|
20240909,095300,14156600,9920,9920,9920,9920,0
|
|
20240909,095200,14156600,9920,9920,9920,9920,0
|
|
20240909,095100,14156600,9920,9830,9920,9830,199
|
|
20240909,095000,12199530,9830,9830,9830,9830,0
|
|
20240909,094900,12199530,9830,9830,9830,9830,0
|
|
20240909,094800,12199530,9830,9830,9830,9830,0
|
|
20240909,094700,12199530,9830,9830,9830,9830,0
|
|
20240909,094600,12199530,9830,9830,9830,9830,0
|
|
20240909,094500,12199530,9830,9830,9830,9830,1
|
|
20240909,094400,12189700,9830,9770,9830,9770,776
|
|
20240909,094300,4566410,9740,9740,9740,9740,10
|
|
20240909,094200,4469010,9770,9740,9770,9740,3
|
|
20240909,094100,4439730,9740,9740,9740,9740,5
|
|
20240909,094000,4391030,9740,9740,9740,9740,0
|
|
20240909,093900,4391030,9740,9740,9740,9740,0
|
|
20240909,093800,4391030,9740,9740,9740,9740,0
|
|
20240909,093700,4391030,9740,9740,9740,9740,0
|
|
20240909,093600,4391030,9740,9740,9740,9740,0
|
|
20240909,093500,4391030,9740,9740,9740,9740,0
|
|
20240909,093400,4391030,9740,9740,9740,9740,0
|
|
20240909,093300,4391030,9740,9740,9740,9740,0
|
|
20240909,093200,4391030,9740,9740,9740,9740,0
|
|
20240909,093100,4391030,9740,9740,9740,9740,0
|
|
20240909,093000,4391030,9740,9740,9740,9740,0
|
|
20240909,092900,4391030,9740,9740,9740,9740,11
|
|
20240909,092800,4283890,9760,9760,9760,9760,5
|
|
20240909,092700,4235090,9760,9760,9760,9760,10
|
|
20240909,092600,4137490,9620,9620,9620,9620,0
|
|
20240909,092500,4137490,9620,9620,9620,9620,0
|
|
20240909,092400,4137490,9620,9620,9620,9620,11
|
|
20240909,092300,4031670,9590,9590,9590,9590,0
|
|
20240909,092200,4031670,9590,9590,9590,9590,0
|
|
20240909,092100,4031670,9590,9590,9590,9590,0
|
|
20240909,092000,4031670,9590,9590,9590,9590,0
|
|
20240909,091900,4031670,9590,9590,9590,9590,0
|
|
20240909,091800,4031670,9590,9590,9590,9590,0
|
|
20240909,091700,4031670,9590,9590,9590,9590,0
|
|
20240909,091600,4031670,9590,9590,9590,9590,0
|
|
20240909,091500,4031670,9590,9590,9590,9590,0
|
|
20240909,091400,4031670,9590,9600,9600,9590,32
|
|
20240909,091300,3724740,9600,9670,9670,9600,220
|
|
20240909,091200,1606730,9830,9830,9830,9830,0
|
|
20240909,091100,1606730,9830,9830,9830,9830,0
|
|
20240909,091000,1606730,9830,9830,9830,9830,0
|
|
20240909,090900,1606730,9830,9830,9830,9830,0
|
|
20240909,090800,1606730,9830,9830,9830,9830,0
|
|
20240909,090700,1606730,9830,9820,9830,9820,40
|
|
20240909,090600,1213630,9830,9830,9830,9830,0
|
|
20240909,090500,1213630,9830,9830,9830,9830,0
|
|
20240909,090400,1213630,9830,9830,9830,9830,0
|
|
20240909,090300,1213630,9830,9830,9830,9830,16
|
|
20240909,090200,1056350,10090,10090,10090,10090,0
|
|
20240909,090100,1056350,10090,10090,10090,10090,0
|
|
20240909,090000,1056350,10090,9580,10090,9580,110
|