691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,202800,149333990,3685,3685,3685,3685,388
|
|
20240910,202700,149333990,3685,3685,3685,3685,0
|
|
20240910,202600,149333990,3685,3685,3685,3685,0
|
|
20240910,202500,149333990,3685,3685,3685,3685,0
|
|
20240910,202400,149333990,3685,3685,3685,3685,0
|
|
20240910,202300,149333990,3685,3685,3685,3685,0
|
|
20240910,202200,149333990,3685,3685,3685,3685,0
|
|
20240910,202100,149333990,3685,3685,3685,3685,0
|
|
20240910,202000,149333990,3685,3685,3685,3685,0
|
|
20240910,201900,149333990,3685,3685,3685,3685,0
|
|
20240910,201800,149333990,3685,3685,3685,3685,0
|
|
20240910,201700,149333990,3685,3685,3685,3685,0
|
|
20240910,201600,149333990,3685,3685,3685,3685,0
|
|
20240910,201500,149333990,3685,3685,3685,3685,0
|
|
20240910,201400,149333990,3685,3685,3685,3685,0
|
|
20240910,201300,149333990,3685,3685,3685,3685,0
|
|
20240910,201200,149333990,3685,3685,3685,3685,0
|
|
20240910,201100,149333990,3685,3685,3685,3685,0
|
|
20240910,201000,149333990,3685,3685,3685,3685,0
|
|
20240910,200900,149333990,3685,3685,3685,3685,0
|
|
20240910,200800,149333990,3685,3685,3685,3685,0
|
|
20240910,200700,149333990,3685,3685,3685,3685,0
|
|
20240910,200600,149333990,3685,3685,3685,3685,0
|
|
20240910,200500,149333990,3685,3685,3685,3685,0
|
|
20240910,200400,149333990,3685,3685,3685,3685,0
|
|
20240910,200300,149333990,3685,3685,3685,3685,0
|
|
20240910,200200,149333990,3685,3685,3685,3685,0
|
|
20240910,200100,149333990,3685,3685,3685,3685,0
|
|
20240910,200000,149333990,3685,3685,3685,3685,0
|
|
20240910,195900,149333990,3685,3685,3685,3685,0
|
|
20240910,195800,149333990,3685,3685,3685,3685,388
|
|
20240910,195700,149333990,3685,3685,3685,3685,0
|
|
20240910,195600,149333990,3685,3685,3685,3685,0
|
|
20240910,195500,149333990,3685,3685,3685,3685,0
|
|
20240910,195400,149333990,3685,3685,3685,3685,0
|
|
20240910,195300,149333990,3685,3685,3685,3685,0
|
|
20240910,195200,149333990,3685,3685,3685,3685,0
|
|
20240910,195100,149333990,3685,3685,3685,3685,0
|
|
20240910,195000,149333990,3685,3685,3685,3685,0
|
|
20240910,194900,149333990,3685,3685,3685,3685,0
|
|
20240910,194800,149333990,3685,3685,3685,3685,0
|
|
20240910,194700,149333990,3685,3685,3685,3685,0
|
|
20240910,194600,149333990,3685,3685,3685,3685,0
|
|
20240910,194500,149333990,3685,3685,3685,3685,0
|
|
20240910,194400,149333990,3685,3685,3685,3685,0
|
|
20240910,194300,149333990,3685,3685,3685,3685,0
|
|
20240910,194200,149333990,3685,3685,3685,3685,0
|
|
20240910,194100,149333990,3685,3685,3685,3685,0
|
|
20240910,194000,149333990,3685,3685,3685,3685,0
|
|
20240910,193900,149333990,3685,3685,3685,3685,0
|
|
20240910,193800,149333990,3685,3685,3685,3685,0
|
|
20240910,193700,149333990,3685,3685,3685,3685,0
|
|
20240910,193600,149333990,3685,3685,3685,3685,0
|
|
20240910,193500,149333990,3685,3685,3685,3685,0
|
|
20240910,193400,149333990,3685,3685,3685,3685,0
|
|
20240910,193300,149333990,3685,3685,3685,3685,0
|
|
20240910,193200,149333990,3685,3685,3685,3685,0
|
|
20240910,193100,149333990,3685,3685,3685,3685,0
|
|
20240910,193000,149333990,3685,3685,3685,3685,0
|
|
20240910,192900,149333990,3685,3685,3685,3685,0
|
|
20240910,192800,149333990,3685,3685,3685,3685,388
|
|
20240910,192700,149333990,3685,3685,3685,3685,0
|
|
20240910,192600,149333990,3685,3685,3685,3685,0
|
|
20240910,192500,149333990,3685,3685,3685,3685,0
|
|
20240910,192400,149333990,3685,3685,3685,3685,0
|
|
20240910,192300,149333990,3685,3685,3685,3685,0
|
|
20240910,192200,149333990,3685,3685,3685,3685,0
|
|
20240910,192100,149333990,3685,3685,3685,3685,0
|
|
20240910,192000,149333990,3685,3685,3685,3685,0
|
|
20240910,191900,149333990,3685,3685,3685,3685,0
|
|
20240910,191800,149333990,3685,3685,3685,3685,0
|
|
20240910,191700,149333990,3685,3685,3685,3685,0
|
|
20240910,191600,149333990,3685,3685,3685,3685,0
|
|
20240910,191500,149333990,3685,3685,3685,3685,0
|
|
20240910,191400,149333990,3685,3685,3685,3685,0
|
|
20240910,191300,149333990,3685,3685,3685,3685,0
|
|
20240910,191200,149333990,3685,3685,3685,3685,0
|
|
20240910,191100,149333990,3685,3685,3685,3685,0
|
|
20240910,191000,149333990,3685,3685,3685,3685,0
|
|
20240910,190900,149333990,3685,3685,3685,3685,0
|
|
20240910,190800,149333990,3685,3685,3685,3685,0
|
|
20240910,190700,149333990,3685,3685,3685,3685,0
|
|
20240910,190600,149333990,3685,3685,3685,3685,0
|
|
20240910,190500,149333990,3685,3685,3685,3685,0
|
|
20240910,190400,149333990,3685,3685,3685,3685,0
|
|
20240910,190300,149333990,3685,3685,3685,3685,0
|
|
20240910,190200,149333990,3685,3685,3685,3685,0
|
|
20240910,190100,149333990,3685,3685,3685,3685,0
|
|
20240910,190000,149333990,3685,3685,3685,3685,0
|
|
20240910,185900,149333990,3685,3685,3685,3685,0
|
|
20240910,185800,149333990,3685,3685,3685,3685,388
|
|
20240910,185700,149333990,3685,3685,3685,3685,0
|
|
20240910,185600,149333990,3685,3685,3685,3685,0
|
|
20240910,185500,149333990,3685,3685,3685,3685,0
|
|
20240910,185400,149333990,3685,3685,3685,3685,0
|
|
20240910,185300,149333990,3685,3685,3685,3685,0
|
|
20240910,185200,149333990,3685,3685,3685,3685,0
|
|
20240910,185100,149333990,3685,3685,3685,3685,0
|
|
20240910,185000,149333990,3685,3685,3685,3685,0
|
|
20240910,184900,149333990,3685,3685,3685,3685,0
|
|
20240910,184800,149333990,3685,3685,3685,3685,0
|
|
20240910,184700,149333990,3685,3685,3685,3685,0
|
|
20240910,184600,149333990,3685,3685,3685,3685,0
|
|
20240910,184500,149333990,3685,3685,3685,3685,0
|
|
20240910,184400,149333990,3685,3685,3685,3685,0
|
|
20240910,184300,149333990,3685,3685,3685,3685,0
|
|
20240910,184200,149333990,3685,3685,3685,3685,0
|
|
20240910,184100,149333990,3685,3685,3685,3685,0
|
|
20240910,184000,149333990,3685,3685,3685,3685,0
|
|
20240910,183900,149333990,3685,3685,3685,3685,0
|
|
20240910,183800,149333990,3685,3685,3685,3685,0
|
|
20240910,183700,149333990,3685,3685,3685,3685,0
|
|
20240910,183600,149333990,3685,3685,3685,3685,0
|
|
20240910,183500,149333990,3685,3685,3685,3685,0
|
|
20240910,183400,149333990,3685,3685,3685,3685,0
|
|
20240910,183300,149333990,3685,3685,3685,3685,0
|
|
20240910,183200,149333990,3685,3685,3685,3685,0
|
|
20240910,183100,149333990,3685,3685,3685,3685,0
|
|
20240910,183000,149333990,3685,3685,3685,3685,0
|
|
20240910,182900,149333990,3685,3685,3685,3685,0
|
|
20240910,182800,149333990,3685,3685,3685,3685,388
|
|
20240910,182700,149333990,3685,3685,3685,3685,0
|
|
20240910,182600,149333990,3685,3685,3685,3685,0
|
|
20240910,182500,149333990,3685,3685,3685,3685,0
|
|
20240910,182400,149333990,3685,3685,3685,3685,0
|
|
20240910,182300,149333990,3685,3685,3685,3685,0
|
|
20240910,182200,149333990,3685,3685,3685,3685,0
|
|
20240910,182100,149333990,3685,3685,3685,3685,0
|
|
20240910,182000,149333990,3685,3685,3685,3685,0
|
|
20240910,181900,149333990,3685,3685,3685,3685,0
|
|
20240910,181800,149333990,3685,3685,3685,3685,0
|
|
20240910,181700,149333990,3685,3685,3685,3685,0
|
|
20240910,181600,149333990,3685,3685,3685,3685,0
|
|
20240910,181500,149333990,3685,3685,3685,3685,0
|
|
20240910,181400,149333990,3685,3685,3685,3685,0
|
|
20240910,181300,149333990,3685,3685,3685,3685,0
|
|
20240910,181200,149333990,3685,3685,3685,3685,0
|
|
20240910,181100,149333990,3685,3685,3685,3685,0
|
|
20240910,181000,149333990,3685,3685,3685,3685,0
|
|
20240910,180900,149333990,3685,3685,3685,3685,0
|
|
20240910,180800,149333990,3685,3685,3685,3685,0
|
|
20240910,180700,149333990,3685,3685,3685,3685,0
|
|
20240910,180600,149333990,3685,3685,3685,3685,0
|
|
20240910,180500,149333990,3685,3685,3685,3685,0
|
|
20240910,180400,149333990,3685,3685,3685,3685,0
|
|
20240910,180300,149333990,3685,3685,3685,3685,0
|
|
20240910,180200,149333990,3685,3685,3685,3685,0
|
|
20240910,180100,149333990,3685,3685,3685,3685,0
|
|
20240910,180000,149333990,3685,3685,3685,3685,0
|
|
20240910,175900,149333990,3685,3685,3685,3685,0
|
|
20240910,175800,149333990,3685,3685,3685,3685,388
|
|
20240910,175700,149333990,3685,3685,3685,3685,0
|
|
20240910,175600,149333990,3685,3685,3685,3685,0
|
|
20240910,175500,149333990,3685,3685,3685,3685,0
|
|
20240910,175400,149333990,3685,3685,3685,3685,0
|
|
20240910,175300,149333990,3685,3685,3685,3685,0
|
|
20240910,175200,149333990,3685,3685,3685,3685,0
|
|
20240910,175100,149333990,3685,3685,3685,3685,0
|
|
20240910,175000,149333990,3685,3685,3685,3685,0
|
|
20240910,174900,149333990,3685,3685,3685,3685,0
|
|
20240910,174800,149333990,3685,3685,3685,3685,0
|
|
20240910,174700,149333990,3685,3685,3685,3685,0
|
|
20240910,174600,149333990,3685,3685,3685,3685,0
|
|
20240910,174500,149333990,3685,3685,3685,3685,0
|
|
20240910,174400,149333990,3685,3685,3685,3685,0
|
|
20240910,174300,149333990,3685,3685,3685,3685,0
|
|
20240910,174200,149333990,3685,3685,3685,3685,0
|
|
20240910,174100,149333990,3685,3685,3685,3685,0
|
|
20240910,174000,149333990,3685,3685,3685,3685,0
|
|
20240910,173900,149333990,3685,3685,3685,3685,0
|
|
20240910,173800,149333990,3685,3685,3685,3685,0
|
|
20240910,173700,149333990,3685,3685,3685,3685,0
|
|
20240910,173600,149333990,3685,3685,3685,3685,0
|
|
20240910,173500,149333990,3685,3685,3685,3685,0
|
|
20240910,173400,149333990,3685,3685,3685,3685,0
|
|
20240910,173300,149333990,3685,3685,3685,3685,0
|
|
20240910,173200,149333990,3685,3685,3685,3685,0
|
|
20240910,173100,149333990,3685,3685,3685,3685,0
|
|
20240910,173000,149333990,3685,3685,3685,3685,0
|
|
20240910,172900,149333990,3685,3685,3685,3685,0
|
|
20240910,172800,149333990,3685,3685,3685,3685,388
|
|
20240910,172700,149333990,3685,3685,3685,3685,0
|
|
20240910,172600,149333990,3685,3685,3685,3685,0
|
|
20240910,172500,149333990,3685,3685,3685,3685,0
|
|
20240910,172400,149333990,3685,3685,3685,3685,0
|
|
20240910,172300,149333990,3685,3685,3685,3685,0
|
|
20240910,172200,149333990,3685,3685,3685,3685,0
|
|
20240910,172100,149333990,3685,3685,3685,3685,0
|
|
20240910,172000,149333990,3685,3685,3685,3685,0
|
|
20240910,171900,149333990,3685,3685,3685,3685,0
|
|
20240910,171800,149333990,3685,3685,3685,3685,0
|
|
20240910,171700,149333990,3685,3685,3685,3685,0
|
|
20240910,171600,149333990,3685,3685,3685,3685,0
|
|
20240910,171500,149333990,3685,3685,3685,3685,0
|
|
20240910,171400,149333990,3685,3685,3685,3685,0
|
|
20240910,171300,149333990,3685,3685,3685,3685,0
|
|
20240910,171200,149333990,3685,3685,3685,3685,0
|
|
20240910,171100,149333990,3685,3685,3685,3685,0
|
|
20240910,171000,149333990,3685,3685,3685,3685,0
|
|
20240910,170900,149333990,3685,3685,3685,3685,0
|
|
20240910,170800,149333990,3685,3685,3685,3685,0
|
|
20240910,170700,149333990,3685,3685,3685,3685,0
|
|
20240910,170600,149333990,3685,3685,3685,3685,0
|
|
20240910,170500,149333990,3685,3685,3685,3685,0
|
|
20240910,170400,149333990,3685,3685,3685,3685,0
|
|
20240910,170300,149333990,3685,3685,3685,3685,0
|
|
20240910,170200,149333990,3685,3685,3685,3685,0
|
|
20240910,170100,149333990,3685,3685,3685,3685,0
|
|
20240910,170000,149333990,3685,3685,3685,3685,0
|
|
20240910,165900,149333990,3685,3685,3685,3685,0
|
|
20240910,165800,149333990,3685,3685,3685,3685,388
|
|
20240910,165700,149333990,3685,3685,3685,3685,0
|
|
20240910,165600,149333990,3685,3685,3685,3685,0
|
|
20240910,165500,149333990,3685,3685,3685,3685,0
|
|
20240910,165400,149333990,3685,3685,3685,3685,0
|
|
20240910,165300,149333990,3685,3685,3685,3685,0
|
|
20240910,165200,149333990,3685,3685,3685,3685,0
|
|
20240910,165100,149333990,3685,3685,3685,3685,0
|
|
20240910,165000,149333990,3685,3685,3685,3685,0
|
|
20240910,164900,149333990,3685,3685,3685,3685,0
|
|
20240910,164800,149333990,3685,3685,3685,3685,0
|
|
20240910,164700,149333990,3685,3685,3685,3685,0
|
|
20240910,164600,149333990,3685,3685,3685,3685,0
|
|
20240910,164500,149333990,3685,3685,3685,3685,0
|
|
20240910,164400,149333990,3685,3685,3685,3685,0
|
|
20240910,164300,149333990,3685,3685,3685,3685,0
|
|
20240910,164200,149333990,3685,3685,3685,3685,0
|
|
20240910,164100,149333990,3685,3685,3685,3685,0
|
|
20240910,164000,149333990,3685,3685,3685,3685,0
|
|
20240910,163900,149333990,3685,3685,3685,3685,0
|
|
20240910,163800,149333990,3685,3685,3685,3685,0
|
|
20240910,163700,149333990,3685,3685,3685,3685,0
|
|
20240910,163600,149333990,3685,3685,3685,3685,0
|
|
20240910,163500,149333990,3685,3685,3685,3685,0
|
|
20240910,163400,149333990,3685,3685,3685,3685,0
|
|
20240910,163300,149333990,3685,3685,3685,3685,0
|
|
20240910,163200,149333990,3685,3685,3685,3685,0
|
|
20240910,163100,149333990,3685,3685,3685,3685,0
|
|
20240910,163000,149333990,3685,3685,3685,3685,0
|
|
20240910,162900,149333990,3685,3685,3685,3685,0
|
|
20240910,162800,149333990,3685,3685,3685,3685,388
|
|
20240910,162700,149333990,3685,3685,3685,3685,0
|
|
20240910,162600,149333990,3685,3685,3685,3685,0
|
|
20240910,162500,149333990,3685,3685,3685,3685,0
|
|
20240910,162400,149333990,3685,3685,3685,3685,0
|
|
20240910,162300,149333990,3685,3685,3685,3685,0
|
|
20240910,162200,149333990,3685,3685,3685,3685,0
|
|
20240910,162100,149333990,3685,3685,3685,3685,0
|
|
20240910,162000,149333990,3685,3685,3685,3685,0
|
|
20240910,161900,149333990,3685,3685,3685,3685,0
|
|
20240910,161800,149333990,3685,3685,3685,3685,0
|
|
20240910,161700,149333990,3685,3685,3685,3685,0
|
|
20240910,161600,149333990,3685,3685,3685,3685,0
|
|
20240910,161500,149333990,3685,3685,3685,3685,0
|
|
20240910,161400,149333990,3685,3685,3685,3685,0
|
|
20240910,161300,149333990,3685,3685,3685,3685,0
|
|
20240910,161200,149333990,3685,3685,3685,3685,0
|
|
20240910,161100,149333990,3685,3685,3685,3685,0
|
|
20240910,161000,149333990,3685,3685,3685,3685,0
|
|
20240910,160900,149333990,3685,3685,3685,3685,0
|
|
20240910,160800,149333990,3685,3685,3685,3685,0
|
|
20240910,160700,149333990,3685,3685,3685,3685,0
|
|
20240910,160600,149333990,3685,3685,3685,3685,0
|
|
20240910,160500,149333990,3685,3685,3685,3685,0
|
|
20240910,160400,149333990,3685,3685,3685,3685,0
|
|
20240910,160300,149333990,3685,3685,3685,3685,0
|
|
20240910,160200,149333990,3685,3685,3685,3685,0
|
|
20240910,160100,149333990,3685,3685,3685,3685,0
|
|
20240910,160000,149333990,3685,3685,3685,3685,0
|
|
20240910,155900,149333990,3685,3685,3685,3685,0
|
|
20240910,155800,149333990,3685,3685,3685,3685,388
|
|
20240910,155700,149333990,3685,3685,3685,3685,0
|
|
20240910,155600,149333990,3685,3685,3685,3685,0
|
|
20240910,155500,149333990,3685,3685,3685,3685,0
|
|
20240910,155400,149333990,3685,3685,3685,3685,0
|
|
20240910,155300,149333990,3685,3685,3685,3685,0
|
|
20240910,155200,149333990,3685,3685,3685,3685,0
|
|
20240910,155100,149333990,3685,3685,3685,3685,0
|
|
20240910,155000,149333990,3685,3685,3685,3685,0
|
|
20240910,154900,149333990,3685,3685,3685,3685,0
|
|
20240910,154800,149333990,3685,3685,3685,3685,0
|
|
20240910,154700,149333990,3685,3685,3685,3685,0
|
|
20240910,154600,149333990,3685,3685,3685,3685,0
|
|
20240910,154500,149333990,3685,3685,3685,3685,0
|
|
20240910,154400,149333990,3685,3685,3685,3685,0
|
|
20240910,154300,149333990,3685,3685,3685,3685,0
|
|
20240910,154200,149333990,3685,3685,3685,3685,0
|
|
20240910,154100,149333990,3685,3685,3685,3685,0
|
|
20240910,154000,149333990,3685,3685,3685,3685,0
|
|
20240910,153900,149333990,3685,3685,3685,3685,0
|
|
20240910,153800,149333990,3685,3685,3685,3685,0
|
|
20240910,153700,149333990,3685,3685,3685,3685,0
|
|
20240910,153600,149333990,3685,3685,3685,3685,0
|
|
20240910,153500,149333990,3685,3685,3685,3685,0
|
|
20240910,153400,149333990,3685,3685,3685,3685,0
|
|
20240910,153300,149333990,3685,3685,3685,3685,0
|
|
20240910,153200,149333990,3685,3685,3685,3685,0
|
|
20240910,153100,149333990,3685,3685,3685,3685,0
|
|
20240910,153000,149333990,3685,3685,3685,3685,388
|
|
20240910,152900,147904210,3610,3610,3610,3610,0
|
|
20240910,152800,147904210,3610,3610,3610,3610,0
|
|
20240910,152700,147904210,3610,3610,3610,3610,0
|
|
20240910,152600,147904210,3610,3610,3610,3610,0
|
|
20240910,152500,147904210,3610,3610,3610,3610,0
|
|
20240910,152400,147904210,3610,3610,3610,3610,0
|
|
20240910,152300,147904210,3610,3610,3610,3610,0
|
|
20240910,152200,147904210,3610,3610,3610,3610,0
|
|
20240910,152100,147904210,3610,3610,3610,3610,0
|
|
20240910,152000,147904210,3610,3610,3610,3610,0
|
|
20240910,151900,147904210,3610,3630,3695,3610,168
|
|
20240910,151800,147291620,3655,3655,3655,3655,0
|
|
20240910,151700,147291620,3655,3655,3655,3655,0
|
|
20240910,151600,147291620,3655,3620,3655,3620,1000
|
|
20240910,151500,143664550,3620,3600,3620,3600,12
|
|
20240910,151400,143621150,3620,3620,3620,3620,0
|
|
20240910,151300,143621150,3620,3620,3620,3620,0
|
|
20240910,151200,143621150,3620,3620,3620,3620,0
|
|
20240910,151100,143621150,3620,3620,3620,3620,0
|
|
20240910,151000,143621150,3620,3590,3620,3590,100
|
|
20240910,150900,143261450,3590,3590,3590,3590,0
|
|
20240910,150800,143261450,3590,3590,3590,3590,139
|
|
20240910,150700,142762440,3590,3590,3590,3590,0
|
|
20240910,150600,142762440,3590,3590,3590,3590,0
|
|
20240910,150500,142762440,3590,3590,3590,3590,0
|
|
20240910,150400,142762440,3590,3590,3590,3590,0
|
|
20240910,150300,142762440,3590,3590,3590,3590,0
|
|
20240910,150200,142762440,3590,3595,3595,3590,305
|
|
20240910,150100,141666715,3595,3595,3595,3595,40
|
|
20240910,150000,141522915,3595,3595,3595,3595,5
|
|
20240910,145900,141504940,3590,3600,3600,3590,120
|
|
20240910,145800,141072980,3610,3610,3610,3610,0
|
|
20240910,145700,141072980,3610,3610,3610,3610,0
|
|
20240910,145600,141072980,3610,3620,3620,3610,22
|
|
20240910,145500,140993500,3620,3600,3620,3600,14
|
|
20240910,145400,140942890,3600,3595,3655,3595,4001
|
|
20240910,145300,126373350,3590,3590,3590,3590,0
|
|
20240910,145200,126373350,3590,3590,3590,3590,0
|
|
20240910,145100,126373350,3590,3590,3590,3590,0
|
|
20240910,145000,126373350,3590,3590,3590,3590,10
|
|
20240910,144900,126337450,3590,3590,3590,3590,0
|
|
20240910,144800,126337450,3590,3590,3590,3590,0
|
|
20240910,144700,126337450,3590,3590,3590,3590,0
|
|
20240910,144600,126337450,3590,3590,3590,3590,0
|
|
20240910,144500,126337450,3590,3590,3590,3590,0
|
|
20240910,144400,126337450,3590,3590,3590,3590,0
|
|
20240910,144300,126337450,3590,3590,3590,3590,0
|
|
20240910,144200,126337450,3590,3590,3590,3590,0
|
|
20240910,144100,126337450,3590,3590,3590,3590,15
|
|
20240910,144000,126283600,3595,3595,3595,3595,328
|
|
20240910,143900,125104440,3585,3585,3585,3585,7
|
|
20240910,143800,125079345,3590,3590,3590,3590,28
|
|
20240910,143700,124978825,3585,3585,3585,3585,0
|
|
20240910,143600,124978825,3585,3585,3585,3585,10
|
|
20240910,143500,124942975,3595,3595,3595,3595,1104
|
|
20240910,143400,120974095,3595,3595,3595,3595,0
|
|
20240910,143300,120974095,3595,3595,3595,3595,2
|
|
20240910,143200,120966905,3595,3595,3595,3595,0
|
|
20240910,143100,120966905,3595,3595,3595,3595,394
|
|
20240910,143000,119550475,3595,3595,3595,3595,0
|
|
20240910,142900,119550475,3595,3590,3595,3590,304
|
|
20240910,142800,118459095,3590,3590,3590,3590,300
|
|
20240910,142700,117382095,3590,3590,3590,3590,500
|
|
20240910,142600,115587095,3590,3590,3590,3590,0
|
|
20240910,142500,115587095,3590,3590,3590,3590,0
|
|
20240910,142400,115587095,3590,3590,3590,3590,20
|
|
20240910,142300,115515295,3585,3585,3585,3585,0
|
|
20240910,142200,115515295,3585,3585,3585,3585,0
|
|
20240910,142100,115515295,3585,3585,3585,3585,0
|
|
20240910,142000,115515295,3585,3585,3585,3585,0
|
|
20240910,141900,115515295,3585,3585,3585,3585,0
|
|
20240910,141800,115515295,3585,3585,3585,3585,0
|
|
20240910,141700,115515295,3585,3585,3585,3585,0
|
|
20240910,141600,115515295,3585,3585,3585,3585,100
|
|
20240910,141500,115156795,3585,3585,3585,3585,112
|
|
20240910,141400,114755275,3590,3590,3590,3590,20
|
|
20240910,141300,114683475,3590,3590,3590,3590,0
|
|
20240910,141200,114683475,3590,3590,3590,3590,0
|
|
20240910,141100,114683475,3590,3590,3590,3590,40
|
|
20240910,141000,114539875,3585,3585,3585,3585,0
|
|
20240910,140900,114539875,3585,3585,3585,3585,0
|
|
20240910,140800,114539875,3585,3585,3585,3585,78
|
|
20240910,140700,114260245,3585,3585,3585,3585,0
|
|
20240910,140600,114260245,3585,3585,3585,3585,0
|
|
20240910,140500,114260245,3585,3585,3585,3585,0
|
|
20240910,140400,114260245,3585,3585,3585,3585,0
|
|
20240910,140300,114260245,3585,3585,3585,3585,113
|
|
20240910,140200,113855140,3585,3585,3585,3585,100
|
|
20240910,140100,113496640,3590,3590,3590,3590,0
|
|
20240910,140000,113496640,3590,3590,3590,3590,572
|
|
20240910,135900,111443160,3595,3595,3595,3595,0
|
|
20240910,135800,111443160,3595,3595,3595,3595,0
|
|
20240910,135700,111443160,3595,3595,3595,3595,0
|
|
20240910,135600,111443160,3595,3595,3595,3595,0
|
|
20240910,135500,111443160,3595,3595,3595,3595,0
|
|
20240910,135400,111443160,3595,3595,3595,3595,881
|
|
20240910,135300,108275965,3595,3595,3595,3595,0
|
|
20240910,135200,108275965,3595,3595,3595,3595,0
|
|
20240910,135100,108275965,3595,3595,3595,3595,0
|
|
20240910,135000,108275965,3595,3595,3595,3595,119
|
|
20240910,134900,107848160,3595,3595,3595,3595,0
|
|
20240910,134800,107848160,3595,3595,3595,3595,0
|
|
20240910,134700,107848160,3595,3595,3595,3595,0
|
|
20240910,134600,107848160,3595,3595,3595,3595,7
|
|
20240910,134500,107822995,3590,3590,3590,3590,34
|
|
20240910,134400,107700935,3580,3580,3580,3580,0
|
|
20240910,134300,107700935,3580,3580,3580,3580,0
|
|
20240910,134200,107700935,3580,3580,3580,3580,0
|
|
20240910,134100,107700935,3580,3580,3580,3580,0
|
|
20240910,134000,107700935,3580,3580,3580,3580,0
|
|
20240910,133900,107700935,3580,3580,3580,3580,0
|
|
20240910,133800,107700935,3580,3580,3580,3580,0
|
|
20240910,133700,107700935,3580,3580,3580,3580,0
|
|
20240910,133600,107700935,3580,3580,3580,3580,0
|
|
20240910,133500,107700935,3580,3580,3580,3580,0
|
|
20240910,133400,107700935,3580,3580,3580,3580,0
|
|
20240910,133300,107700935,3580,3600,3600,3580,4648
|
|
20240910,133200,90999280,3605,3605,3605,3605,0
|
|
20240910,133100,90999280,3605,3605,3605,3605,500
|
|
20240910,133000,89196780,3620,3620,3620,3620,0
|
|
20240910,132900,89196780,3620,3620,3620,3620,0
|
|
20240910,132800,89196780,3620,3620,3620,3620,0
|
|
20240910,132700,89196780,3620,3615,3620,3615,2
|
|
20240910,132600,89189545,3610,3610,3610,3610,51
|
|
20240910,132500,89005435,3605,3605,3605,3605,0
|
|
20240910,132400,89005435,3605,3605,3605,3605,0
|
|
20240910,132300,89005435,3605,3605,3605,3605,0
|
|
20240910,132200,89005435,3605,3605,3605,3605,0
|
|
20240910,132100,89005435,3605,3605,3605,3605,0
|
|
20240910,132000,89005435,3605,3610,3610,3605,2762
|
|
20240910,131900,79039470,3615,3615,3615,3615,0
|
|
20240910,131800,79039470,3615,3615,3615,3615,0
|
|
20240910,131700,79039470,3615,3615,3615,3615,0
|
|
20240910,131600,79039470,3615,3615,3615,3615,0
|
|
20240910,131500,79039470,3615,3615,3615,3615,0
|
|
20240910,131400,79039470,3615,3615,3615,3615,0
|
|
20240910,131300,79039470,3615,3615,3615,3615,0
|
|
20240910,131200,79039470,3615,3615,3615,3615,0
|
|
20240910,131100,79039470,3615,3615,3615,3615,0
|
|
20240910,131000,79039470,3615,3615,3615,3615,0
|
|
20240910,130900,79039470,3615,3615,3615,3615,0
|
|
20240910,130800,79039470,3615,3615,3615,3615,0
|
|
20240910,130700,79039470,3615,3615,3615,3615,645
|
|
20240910,130600,76707795,3620,3620,3620,3620,0
|
|
20240910,130500,76707795,3620,3620,3620,3620,0
|
|
20240910,130400,76707795,3620,3620,3620,3620,0
|
|
20240910,130300,76707795,3620,3620,3620,3620,0
|
|
20240910,130200,76707795,3620,3620,3620,3620,0
|
|
20240910,130100,76707795,3620,3620,3620,3620,0
|
|
20240910,130000,76707795,3620,3620,3620,3620,0
|
|
20240910,125900,76707795,3620,3620,3620,3620,491
|
|
20240910,125800,74930375,3625,3625,3625,3625,35
|
|
20240910,125700,74803500,3625,3625,3625,3625,0
|
|
20240910,125600,74803500,3625,3625,3625,3625,0
|
|
20240910,125500,74803500,3625,3625,3625,3625,1
|
|
20240910,125400,74799875,3625,3625,3625,3625,0
|
|
20240910,125300,74799875,3625,3625,3625,3625,10
|
|
20240910,125200,74763625,3620,3620,3620,3620,0
|
|
20240910,125100,74763625,3620,3620,3620,3620,0
|
|
20240910,125000,74763625,3620,3620,3620,3620,0
|
|
20240910,124900,74763625,3620,3620,3620,3620,0
|
|
20240910,124800,74763625,3620,3620,3620,3620,0
|
|
20240910,124700,74763625,3620,3620,3620,3620,0
|
|
20240910,124600,74763625,3620,3620,3620,3620,0
|
|
20240910,124500,74763625,3620,3620,3620,3620,0
|
|
20240910,124400,74763625,3620,3620,3620,3620,0
|
|
20240910,124300,74763625,3620,3620,3620,3620,45
|
|
20240910,124200,74600725,3625,3625,3625,3625,0
|
|
20240910,124100,74600725,3625,3625,3625,3625,0
|
|
20240910,124000,74600725,3625,3625,3625,3625,0
|
|
20240910,123900,74600725,3625,3625,3625,3625,0
|
|
20240910,123800,74600725,3625,3625,3625,3625,0
|
|
20240910,123700,74600725,3625,3625,3625,3625,0
|
|
20240910,123600,74600725,3625,3625,3625,3625,0
|
|
20240910,123500,74600725,3625,3625,3625,3625,0
|
|
20240910,123400,74600725,3625,3625,3625,3625,18
|
|
20240910,123300,74535475,3630,3630,3630,3630,51
|
|
20240910,123200,74350345,3625,3625,3625,3625,0
|
|
20240910,123100,74350345,3625,3625,3625,3625,0
|
|
20240910,123000,74350345,3625,3625,3625,3625,0
|
|
20240910,122900,74350345,3625,3625,3625,3625,0
|
|
20240910,122800,74350345,3625,3625,3625,3625,0
|
|
20240910,122700,74350345,3625,3625,3625,3625,0
|
|
20240910,122600,74350345,3625,3625,3625,3625,0
|
|
20240910,122500,74350345,3625,3625,3625,3625,0
|
|
20240910,122400,74350345,3625,3625,3625,3625,0
|
|
20240910,122300,74350345,3625,3625,3625,3625,0
|
|
20240910,122200,74350345,3625,3625,3625,3625,0
|
|
20240910,122100,74350345,3625,3625,3625,3625,0
|
|
20240910,122000,74350345,3625,3625,3625,3625,0
|
|
20240910,121900,74350345,3625,3625,3625,3625,0
|
|
20240910,121800,74350345,3625,3625,3625,3625,0
|
|
20240910,121700,74350345,3625,3625,3625,3625,0
|
|
20240910,121600,74350345,3625,3625,3625,3625,0
|
|
20240910,121500,74350345,3625,3625,3625,3625,0
|
|
20240910,121400,74350345,3625,3625,3625,3625,0
|
|
20240910,121300,74350345,3625,3630,3630,3625,71
|
|
20240910,121200,74092750,3635,3635,3635,3635,0
|
|
20240910,121100,74092750,3635,3635,3635,3635,0
|
|
20240910,121000,74092750,3635,3635,3635,3635,0
|
|
20240910,120900,74092750,3635,3635,3635,3635,0
|
|
20240910,120800,74092750,3635,3635,3635,3635,0
|
|
20240910,120700,74092750,3635,3635,3635,3635,0
|
|
20240910,120600,74092750,3635,3635,3635,3635,0
|
|
20240910,120500,74092750,3635,3635,3635,3635,0
|
|
20240910,120400,74092750,3635,3635,3635,3635,50
|
|
20240910,120300,73911000,3630,3630,3630,3630,11
|
|
20240910,120200,73871070,3630,3630,3630,3630,0
|
|
20240910,120100,73871070,3630,3630,3630,3630,0
|
|
20240910,120000,73871070,3630,3630,3630,3630,0
|
|
20240910,115900,73871070,3630,3630,3630,3630,0
|
|
20240910,115800,73871070,3630,3630,3630,3630,0
|
|
20240910,115700,73871070,3630,3630,3630,3630,0
|
|
20240910,115600,73871070,3630,3630,3630,3630,0
|
|
20240910,115500,73871070,3630,3630,3630,3630,0
|
|
20240910,115400,73871070,3630,3630,3630,3630,1
|
|
20240910,115300,73867440,3630,3630,3630,3630,0
|
|
20240910,115200,73867440,3630,3630,3630,3630,0
|
|
20240910,115100,73867440,3630,3630,3630,3630,0
|
|
20240910,115000,73867440,3630,3630,3630,3630,0
|
|
20240910,114900,73867440,3630,3630,3630,3630,1
|
|
20240910,114800,73863810,3640,3640,3640,3640,2
|
|
20240910,114700,73856530,3640,3630,3645,3630,31
|
|
20240910,114600,73743735,3640,3630,3645,3630,64
|
|
20240910,114500,73511020,3635,3620,3635,3610,115
|
|
20240910,114400,73095030,3605,3605,3605,3605,0
|
|
20240910,114300,73095030,3605,3605,3605,3605,0
|
|
20240910,114200,73095030,3605,3605,3605,3605,0
|
|
20240910,114100,73095030,3605,3605,3605,3605,0
|
|
20240910,114000,73095030,3605,3605,3605,3605,0
|
|
20240910,113900,73095030,3605,3605,3605,3605,0
|
|
20240910,113800,73095030,3605,3605,3605,3605,0
|
|
20240910,113700,73095030,3605,3605,3605,3605,1
|
|
20240910,113600,73091425,3625,3625,3625,3625,0
|
|
20240910,113500,73091425,3625,3625,3625,3625,0
|
|
20240910,113400,73091425,3625,3625,3625,3625,0
|
|
20240910,113300,73091425,3625,3625,3625,3625,0
|
|
20240910,113200,73091425,3625,3605,3625,3605,42
|
|
20240910,113100,72939305,3610,3610,3610,3610,200
|
|
20240910,113000,72217305,3610,3610,3610,3610,0
|
|
20240910,112900,72217305,3610,3610,3610,3610,0
|
|
20240910,112800,72217305,3610,3610,3610,3610,0
|
|
20240910,112700,72217305,3610,3610,3610,3610,515
|
|
20240910,112600,70358155,3610,3610,3610,3610,1
|
|
20240910,112500,70354545,3610,3610,3610,3610,99
|
|
20240910,112400,69997155,3610,3610,3610,3610,0
|
|
20240910,112300,69997155,3610,3610,3610,3610,0
|
|
20240910,112200,69997155,3610,3610,3610,3610,0
|
|
20240910,112100,69997155,3610,3610,3610,3610,0
|
|
20240910,112000,69997155,3610,3610,3610,3610,1
|
|
20240910,111900,69993545,3610,3610,3610,3610,0
|
|
20240910,111800,69993545,3610,3610,3610,3610,0
|
|
20240910,111700,69993545,3610,3610,3610,3610,0
|
|
20240910,111600,69993545,3610,3615,3615,3610,474
|
|
20240910,111500,68282160,3615,3615,3615,3615,1
|
|
20240910,111400,68278545,3610,3610,3610,3610,0
|
|
20240910,111300,68278545,3610,3610,3610,3610,0
|
|
20240910,111200,68278545,3610,3610,3610,3610,0
|
|
20240910,111100,68278545,3610,3610,3610,3610,0
|
|
20240910,111000,68278545,3610,3610,3610,3610,0
|
|
20240910,110900,68278545,3610,3615,3615,3610,353
|
|
20240910,110800,67003410,3615,3615,3615,3615,0
|
|
20240910,110700,67003410,3615,3615,3615,3615,0
|
|
20240910,110600,67003410,3615,3615,3615,3615,0
|
|
20240910,110500,67003410,3615,3615,3615,3615,0
|
|
20240910,110400,67003410,3615,3625,3625,3615,702
|
|
20240910,110300,64462100,3625,3625,3625,3625,1
|
|
20240910,110200,64458475,3635,3635,3635,3635,0
|
|
20240910,110100,64458475,3635,3635,3635,3635,5
|
|
20240910,110000,64440300,3635,3635,3635,3635,3
|
|
20240910,105900,64429395,3635,3635,3635,3635,0
|
|
20240910,105800,64429395,3635,3635,3635,3635,1
|
|
20240910,105700,64425760,3635,3635,3635,3635,0
|
|
20240910,105600,64425760,3635,3635,3635,3635,1
|
|
20240910,105500,64422125,3635,3635,3635,3635,38
|
|
20240910,105400,64283995,3625,3625,3625,3625,0
|
|
20240910,105300,64283995,3625,3625,3625,3625,0
|
|
20240910,105200,64283995,3625,3625,3625,3625,1
|
|
20240910,105100,64280370,3625,3625,3625,3625,0
|
|
20240910,105000,64280370,3625,3625,3625,3625,0
|
|
20240910,104900,64280370,3625,3625,3625,3625,65
|
|
20240910,104800,64044745,3625,3625,3625,3625,250
|
|
20240910,104700,63138495,3615,3615,3615,3615,1
|
|
20240910,104600,63134880,3615,3615,3615,3615,0
|
|
20240910,104500,63134880,3615,3615,3615,3615,0
|
|
20240910,104400,63134880,3615,3615,3615,3615,0
|
|
20240910,104300,63134880,3615,3620,3620,3615,499
|
|
20240910,104200,61329185,3620,3620,3620,3620,0
|
|
20240910,104100,61329185,3620,3620,3620,3620,1
|
|
20240910,104000,61325565,3620,3620,3620,3620,50
|
|
20240910,103900,61144565,3620,3620,3620,3620,0
|
|
20240910,103800,61144565,3620,3625,3625,3620,310
|
|
20240910,103700,60022115,3625,3625,3625,3625,0
|
|
20240910,103600,60022115,3625,3625,3625,3625,1
|
|
20240910,103500,60018490,3650,3650,3650,3650,0
|
|
20240910,103400,60018490,3650,3635,3650,3635,70
|
|
20240910,103300,59763005,3650,3635,3655,3635,400
|
|
20240910,103200,58301810,3630,3630,3630,3630,1
|
|
20240910,103100,58298180,3630,3630,3630,3630,1
|
|
20240910,103000,58294550,3630,3630,3630,3630,0
|
|
20240910,102900,58294550,3630,3630,3630,3630,78
|
|
20240910,102800,58011410,3640,3640,3640,3640,49
|
|
20240910,102700,57833050,3650,3640,3650,3640,5
|
|
20240910,102600,57814810,3655,3640,3655,3640,110
|
|
20240910,102500,57413305,3630,3630,3630,3630,0
|
|
20240910,102400,57413305,3630,3630,3630,3630,6
|
|
20240910,102300,57391525,3630,3630,3630,3630,0
|
|
20240910,102200,57391525,3630,3630,3630,3630,5
|
|
20240910,102100,57373375,3630,3630,3630,3630,0
|
|
20240910,102000,57373375,3630,3630,3630,3630,64
|
|
20240910,101900,57141055,3630,3630,3630,3630,0
|
|
20240910,101800,57141055,3630,3630,3630,3630,1
|
|
20240910,101700,57137425,3625,3625,3625,3625,0
|
|
20240910,101600,57137425,3625,3625,3625,3625,0
|
|
20240910,101500,57137425,3625,3625,3625,3625,0
|
|
20240910,101400,57137425,3625,3625,3625,3625,0
|
|
20240910,101300,57137425,3625,3625,3640,3625,291
|
|
20240910,101200,56080645,3630,3630,3630,3630,0
|
|
20240910,101100,56080645,3630,3630,3630,3630,0
|
|
20240910,101000,56080645,3630,3630,3630,3630,51
|
|
20240910,100900,55895515,3630,3630,3630,3630,0
|
|
20240910,100800,55895515,3630,3630,3630,3630,0
|
|
20240910,100700,55895515,3630,3630,3630,3630,249
|
|
20240910,100600,54991645,3630,3630,3630,3630,0
|
|
20240910,100500,54991645,3630,3630,3630,3630,18
|
|
20240910,100400,54926305,3630,3635,3635,3630,624
|
|
20240910,100300,52661170,3640,3640,3640,3640,113
|
|
20240910,100200,52249850,3640,3640,3640,3640,0
|
|
20240910,100100,52249850,3640,3640,3640,3640,1
|
|
20240910,100000,52246210,3650,3650,3650,3650,0
|
|
20240910,095900,52246210,3650,3640,3650,3640,51
|
|
20240910,095800,52060560,3640,3640,3640,3640,0
|
|
20240910,095700,52060560,3640,3640,3640,3640,2
|
|
20240910,095600,52053280,3640,3640,3640,3640,1
|
|
20240910,095500,52049640,3635,3635,3635,3635,0
|
|
20240910,095400,52049640,3635,3635,3635,3635,0
|
|
20240910,095300,52049640,3635,3635,3635,3635,0
|
|
20240910,095200,52049640,3635,3635,3635,3635,0
|
|
20240910,095100,52049640,3635,3635,3635,3635,0
|
|
20240910,095000,52049640,3635,3640,3640,3635,1001
|
|
20240910,094900,48410350,3640,3640,3640,3640,0
|
|
20240910,094800,48410350,3640,3640,3640,3640,0
|
|
20240910,094700,48410350,3640,3640,3640,3640,0
|
|
20240910,094600,48410350,3640,3640,3640,3640,0
|
|
20240910,094500,48410350,3640,3640,3640,3640,0
|
|
20240910,094400,48410350,3640,3640,3640,3640,1
|
|
20240910,094300,48406710,3645,3645,3645,3645,0
|
|
20240910,094200,48406710,3645,3645,3645,3645,0
|
|
20240910,094100,48406710,3645,3645,3645,3645,0
|
|
20240910,094000,48406710,3645,3645,3645,3645,198
|
|
20240910,093900,47685000,3635,3635,3635,3635,0
|
|
20240910,093800,47685000,3635,3640,3645,3635,4
|
|
20240910,093700,47670435,3635,3640,3640,3635,5453
|
|
20240910,093600,27834765,3640,3640,3640,3640,0
|
|
20240910,093500,27834765,3640,3650,3650,3640,797
|
|
20240910,093400,24927350,3650,3650,3650,3650,5
|
|
20240910,093300,24909100,3645,3645,3645,3645,1
|
|
20240910,093200,24905455,3650,3650,3650,3650,2
|
|
20240910,093100,24898155,3650,3650,3650,3650,0
|
|
20240910,093000,24898155,3650,3650,3650,3650,3
|
|
20240910,092900,24887205,3650,3650,3650,3650,0
|
|
20240910,092800,24887205,3650,3650,3650,3650,1
|
|
20240910,092700,24883555,3650,3660,3660,3650,117
|
|
20240910,092600,24456395,3660,3660,3660,3660,0
|
|
20240910,092500,24456395,3660,3655,3660,3655,425
|
|
20240910,092400,22902650,3650,3650,3650,3650,0
|
|
20240910,092300,22902650,3650,3650,3650,3650,2
|
|
20240910,092200,22895350,3645,3645,3645,3645,0
|
|
20240910,092100,22895350,3645,3640,3645,3640,2
|
|
20240910,092000,22888065,3640,3640,3640,3640,0
|
|
20240910,091900,22888065,3640,3640,3640,3640,0
|
|
20240910,091800,22888065,3640,3640,3640,3640,0
|
|
20240910,091700,22888065,3640,3640,3640,3640,58
|
|
20240910,091600,22676945,3640,3640,3640,3640,1
|
|
20240910,091500,22673305,3645,3645,3645,3645,0
|
|
20240910,091400,22673305,3645,3650,3650,3645,1508
|
|
20240910,091300,17173280,3680,3665,3680,3655,811
|
|
20240910,091200,14207815,3670,3670,3670,3670,110
|
|
20240910,091100,13804115,3670,3670,3670,3670,30
|
|
20240910,091000,13694015,3670,3695,3695,3670,2
|
|
20240910,090900,13686650,3675,3675,3675,3675,0
|
|
20240910,090800,13686650,3675,3675,3675,3675,3
|
|
20240910,090700,13675625,3670,3670,3670,3670,1
|
|
20240910,090600,13671955,3680,3680,3680,3680,100
|
|
20240910,090500,13303955,3685,3705,3705,3685,149
|
|
20240910,090400,12753910,3715,3715,3715,3715,1
|
|
20240910,090300,12750195,3655,3690,3690,3655,1000
|
|
20240910,090200,9082670,3695,3690,3700,3685,772
|
|
20240910,090100,6234935,3720,3745,3755,3720,974
|
|
20240910,090000,2611445,3725,3720,3725,3720,702
|