648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194500,22619870,3760,3760,3760,3760,284
|
|
20240911,194400,22619870,3760,3760,3760,3760,0
|
|
20240911,194300,22619870,3760,3760,3760,3760,0
|
|
20240911,194200,22619870,3760,3760,3760,3760,0
|
|
20240911,194100,22619870,3760,3760,3760,3760,0
|
|
20240911,194000,22619870,3760,3760,3760,3760,0
|
|
20240911,193900,22619870,3760,3760,3760,3760,0
|
|
20240911,193800,22619870,3760,3760,3760,3760,0
|
|
20240911,193700,22619870,3760,3760,3760,3760,0
|
|
20240911,193600,22619870,3760,3760,3760,3760,0
|
|
20240911,193500,22619870,3760,3760,3760,3760,0
|
|
20240911,193400,22619870,3760,3760,3760,3760,0
|
|
20240911,193300,22619870,3760,3760,3760,3760,0
|
|
20240911,193200,22619870,3760,3760,3760,3760,0
|
|
20240911,193100,22619870,3760,3760,3760,3760,0
|
|
20240911,193000,22619870,3760,3760,3760,3760,0
|
|
20240911,192900,22619870,3760,3760,3760,3760,0
|
|
20240911,192800,22619870,3760,3760,3760,3760,0
|
|
20240911,192700,22619870,3760,3760,3760,3760,0
|
|
20240911,192600,22619870,3760,3760,3760,3760,0
|
|
20240911,192500,22619870,3760,3760,3760,3760,0
|
|
20240911,192400,22619870,3760,3760,3760,3760,0
|
|
20240911,192300,22619870,3760,3760,3760,3760,0
|
|
20240911,192200,22619870,3760,3760,3760,3760,0
|
|
20240911,192100,22619870,3760,3760,3760,3760,0
|
|
20240911,192000,22619870,3760,3760,3760,3760,0
|
|
20240911,191900,22619870,3760,3760,3760,3760,0
|
|
20240911,191800,22619870,3760,3760,3760,3760,0
|
|
20240911,191700,22619870,3760,3760,3760,3760,0
|
|
20240911,191600,22619870,3760,3760,3760,3760,0
|
|
20240911,191500,22619870,3760,3760,3760,3760,284
|
|
20240911,191400,22619870,3760,3760,3760,3760,0
|
|
20240911,191300,22619870,3760,3760,3760,3760,0
|
|
20240911,191200,22619870,3760,3760,3760,3760,0
|
|
20240911,191100,22619870,3760,3760,3760,3760,0
|
|
20240911,191000,22619870,3760,3760,3760,3760,0
|
|
20240911,190900,22619870,3760,3760,3760,3760,0
|
|
20240911,190800,22619870,3760,3760,3760,3760,0
|
|
20240911,190700,22619870,3760,3760,3760,3760,0
|
|
20240911,190600,22619870,3760,3760,3760,3760,0
|
|
20240911,190500,22619870,3760,3760,3760,3760,0
|
|
20240911,190400,22619870,3760,3760,3760,3760,0
|
|
20240911,190300,22619870,3760,3760,3760,3760,0
|
|
20240911,190200,22619870,3760,3760,3760,3760,0
|
|
20240911,190100,22619870,3760,3760,3760,3760,0
|
|
20240911,190000,22619870,3760,3760,3760,3760,0
|
|
20240911,185900,22619870,3760,3760,3760,3760,0
|
|
20240911,185800,22619870,3760,3760,3760,3760,0
|
|
20240911,185700,22619870,3760,3760,3760,3760,0
|
|
20240911,185600,22619870,3760,3760,3760,3760,0
|
|
20240911,185500,22619870,3760,3760,3760,3760,0
|
|
20240911,185400,22619870,3760,3760,3760,3760,0
|
|
20240911,185300,22619870,3760,3760,3760,3760,0
|
|
20240911,185200,22619870,3760,3760,3760,3760,0
|
|
20240911,185100,22619870,3760,3760,3760,3760,0
|
|
20240911,185000,22619870,3760,3760,3760,3760,0
|
|
20240911,184900,22619870,3760,3760,3760,3760,0
|
|
20240911,184800,22619870,3760,3760,3760,3760,0
|
|
20240911,184700,22619870,3760,3760,3760,3760,0
|
|
20240911,184600,22619870,3760,3760,3760,3760,0
|
|
20240911,184500,22619870,3760,3760,3760,3760,284
|
|
20240911,184400,22619870,3760,3760,3760,3760,0
|
|
20240911,184300,22619870,3760,3760,3760,3760,0
|
|
20240911,184200,22619870,3760,3760,3760,3760,0
|
|
20240911,184100,22619870,3760,3760,3760,3760,0
|
|
20240911,184000,22619870,3760,3760,3760,3760,0
|
|
20240911,183900,22619870,3760,3760,3760,3760,0
|
|
20240911,183800,22619870,3760,3760,3760,3760,0
|
|
20240911,183700,22619870,3760,3760,3760,3760,0
|
|
20240911,183600,22619870,3760,3760,3760,3760,0
|
|
20240911,183500,22619870,3760,3760,3760,3760,0
|
|
20240911,183400,22619870,3760,3760,3760,3760,0
|
|
20240911,183300,22619870,3760,3760,3760,3760,0
|
|
20240911,183200,22619870,3760,3760,3760,3760,0
|
|
20240911,183100,22619870,3760,3760,3760,3760,0
|
|
20240911,183000,22619870,3760,3760,3760,3760,0
|
|
20240911,182900,22619870,3760,3760,3760,3760,0
|
|
20240911,182800,22619870,3760,3760,3760,3760,0
|
|
20240911,182700,22619870,3760,3760,3760,3760,0
|
|
20240911,182600,22619870,3760,3760,3760,3760,0
|
|
20240911,182500,22619870,3760,3760,3760,3760,0
|
|
20240911,182400,22619870,3760,3760,3760,3760,0
|
|
20240911,182300,22619870,3760,3760,3760,3760,0
|
|
20240911,182200,22619870,3760,3760,3760,3760,0
|
|
20240911,182100,22619870,3760,3760,3760,3760,0
|
|
20240911,182000,22619870,3760,3760,3760,3760,0
|
|
20240911,181900,22619870,3760,3760,3760,3760,0
|
|
20240911,181800,22619870,3760,3760,3760,3760,0
|
|
20240911,181700,22619870,3760,3760,3760,3760,0
|
|
20240911,181600,22619870,3760,3760,3760,3760,0
|
|
20240911,181500,22619870,3760,3760,3760,3760,284
|
|
20240911,181400,22619870,3760,3760,3760,3760,0
|
|
20240911,181300,22619870,3760,3760,3760,3760,0
|
|
20240911,181200,22619870,3760,3760,3760,3760,0
|
|
20240911,181100,22619870,3760,3760,3760,3760,0
|
|
20240911,181000,22619870,3760,3760,3760,3760,0
|
|
20240911,180900,22619870,3760,3760,3760,3760,0
|
|
20240911,180800,22619870,3760,3760,3760,3760,0
|
|
20240911,180700,22619870,3760,3760,3760,3760,0
|
|
20240911,180600,22619870,3760,3760,3760,3760,0
|
|
20240911,180500,22619870,3760,3760,3760,3760,0
|
|
20240911,180400,22619870,3760,3760,3760,3760,0
|
|
20240911,180300,22619870,3760,3760,3760,3760,0
|
|
20240911,180200,22619870,3760,3760,3760,3760,0
|
|
20240911,180100,22619870,3760,3760,3760,3760,0
|
|
20240911,180000,22619870,3760,3760,3760,3760,0
|
|
20240911,175900,22619870,3760,3760,3760,3760,0
|
|
20240911,175800,22619870,3760,3760,3760,3760,0
|
|
20240911,175700,22619870,3760,3760,3760,3760,0
|
|
20240911,175600,22619870,3760,3760,3760,3760,0
|
|
20240911,175500,22619870,3760,3760,3760,3760,0
|
|
20240911,175400,22619870,3760,3760,3760,3760,0
|
|
20240911,175300,22619870,3760,3760,3760,3760,0
|
|
20240911,175200,22619870,3760,3760,3760,3760,0
|
|
20240911,175100,22619870,3760,3760,3760,3760,0
|
|
20240911,175000,22619870,3760,3760,3760,3760,0
|
|
20240911,174900,22619870,3760,3760,3760,3760,0
|
|
20240911,174800,22619870,3760,3760,3760,3760,0
|
|
20240911,174700,22619870,3760,3760,3760,3760,0
|
|
20240911,174600,22619870,3760,3760,3760,3760,0
|
|
20240911,174500,22619870,3760,3760,3760,3760,284
|
|
20240911,174400,22619870,3760,3760,3760,3760,0
|
|
20240911,174300,22619870,3760,3760,3760,3760,0
|
|
20240911,174200,22619870,3760,3760,3760,3760,0
|
|
20240911,174100,22619870,3760,3760,3760,3760,0
|
|
20240911,174000,22619870,3760,3760,3760,3760,0
|
|
20240911,173900,22619870,3760,3760,3760,3760,0
|
|
20240911,173800,22619870,3760,3760,3760,3760,0
|
|
20240911,173700,22619870,3760,3760,3760,3760,0
|
|
20240911,173600,22619870,3760,3760,3760,3760,0
|
|
20240911,173500,22619870,3760,3760,3760,3760,0
|
|
20240911,173400,22619870,3760,3760,3760,3760,0
|
|
20240911,173300,22619870,3760,3760,3760,3760,0
|
|
20240911,173200,22619870,3760,3760,3760,3760,0
|
|
20240911,173100,22619870,3760,3760,3760,3760,0
|
|
20240911,173000,22619870,3760,3760,3760,3760,0
|
|
20240911,172900,22619870,3760,3760,3760,3760,0
|
|
20240911,172800,22619870,3760,3760,3760,3760,0
|
|
20240911,172700,22619870,3760,3760,3760,3760,0
|
|
20240911,172600,22619870,3760,3760,3760,3760,0
|
|
20240911,172500,22619870,3760,3760,3760,3760,0
|
|
20240911,172400,22619870,3760,3760,3760,3760,0
|
|
20240911,172300,22619870,3760,3760,3760,3760,0
|
|
20240911,172200,22619870,3760,3760,3760,3760,0
|
|
20240911,172100,22619870,3760,3760,3760,3760,0
|
|
20240911,172000,22619870,3760,3760,3760,3760,0
|
|
20240911,171900,22619870,3760,3760,3760,3760,0
|
|
20240911,171800,22619870,3760,3760,3760,3760,0
|
|
20240911,171700,22619870,3760,3760,3760,3760,0
|
|
20240911,171600,22619870,3760,3760,3760,3760,0
|
|
20240911,171500,22619870,3760,3760,3760,3760,284
|
|
20240911,171400,22619870,3760,3760,3760,3760,0
|
|
20240911,171300,22619870,3760,3760,3760,3760,0
|
|
20240911,171200,22619870,3760,3760,3760,3760,0
|
|
20240911,171100,22619870,3760,3760,3760,3760,0
|
|
20240911,171000,22619870,3760,3760,3760,3760,0
|
|
20240911,170900,22619870,3760,3760,3760,3760,0
|
|
20240911,170800,22619870,3760,3760,3760,3760,0
|
|
20240911,170700,22619870,3760,3760,3760,3760,0
|
|
20240911,170600,22619870,3760,3760,3760,3760,0
|
|
20240911,170500,22619870,3760,3760,3760,3760,0
|
|
20240911,170400,22619870,3760,3760,3760,3760,0
|
|
20240911,170300,22619870,3760,3760,3760,3760,0
|
|
20240911,170200,22619870,3760,3760,3760,3760,0
|
|
20240911,170100,22619870,3760,3760,3760,3760,0
|
|
20240911,170000,22619870,3760,3760,3760,3760,0
|
|
20240911,165900,22619870,3760,3760,3760,3760,0
|
|
20240911,165800,22619870,3760,3760,3760,3760,0
|
|
20240911,165700,22619870,3760,3760,3760,3760,0
|
|
20240911,165600,22619870,3760,3760,3760,3760,0
|
|
20240911,165500,22619870,3760,3760,3760,3760,0
|
|
20240911,165400,22619870,3760,3760,3760,3760,0
|
|
20240911,165300,22619870,3760,3760,3760,3760,0
|
|
20240911,165200,22619870,3760,3760,3760,3760,0
|
|
20240911,165100,22619870,3760,3760,3760,3760,0
|
|
20240911,165000,22619870,3760,3760,3760,3760,0
|
|
20240911,164900,22619870,3760,3760,3760,3760,0
|
|
20240911,164800,22619870,3760,3760,3760,3760,0
|
|
20240911,164700,22619870,3760,3760,3760,3760,0
|
|
20240911,164600,22619870,3760,3760,3760,3760,0
|
|
20240911,164500,22619870,3760,3760,3760,3760,284
|
|
20240911,164400,22619870,3760,3760,3760,3760,0
|
|
20240911,164300,22619870,3760,3760,3760,3760,0
|
|
20240911,164200,22619870,3760,3760,3760,3760,0
|
|
20240911,164100,22619870,3760,3760,3760,3760,0
|
|
20240911,164000,22619870,3760,3760,3760,3760,0
|
|
20240911,163900,22619870,3760,3760,3760,3760,0
|
|
20240911,163800,22619870,3760,3760,3760,3760,0
|
|
20240911,163700,22619870,3760,3760,3760,3760,0
|
|
20240911,163600,22619870,3760,3760,3760,3760,0
|
|
20240911,163500,22619870,3760,3760,3760,3760,0
|
|
20240911,163400,22619870,3760,3760,3760,3760,0
|
|
20240911,163300,22619870,3760,3760,3760,3760,0
|
|
20240911,163200,22619870,3760,3760,3760,3760,0
|
|
20240911,163100,22619870,3760,3760,3760,3760,0
|
|
20240911,163000,22619870,3760,3760,3760,3760,0
|
|
20240911,162900,22619870,3760,3760,3760,3760,0
|
|
20240911,162800,22619870,3760,3760,3760,3760,0
|
|
20240911,162700,22619870,3760,3760,3760,3760,0
|
|
20240911,162600,22619870,3760,3760,3760,3760,0
|
|
20240911,162500,22619870,3760,3760,3760,3760,0
|
|
20240911,162400,22619870,3760,3760,3760,3760,0
|
|
20240911,162300,22619870,3760,3760,3760,3760,0
|
|
20240911,162200,22619870,3760,3760,3760,3760,0
|
|
20240911,162100,22619870,3760,3760,3760,3760,0
|
|
20240911,162000,22619870,3760,3760,3760,3760,0
|
|
20240911,161900,22619870,3760,3760,3760,3760,0
|
|
20240911,161800,22619870,3760,3760,3760,3760,0
|
|
20240911,161700,22619870,3760,3760,3760,3760,0
|
|
20240911,161600,22619870,3760,3760,3760,3760,0
|
|
20240911,161500,22619870,3760,3760,3760,3760,284
|
|
20240911,161400,22619870,3760,3760,3760,3760,0
|
|
20240911,161300,22619870,3760,3760,3760,3760,0
|
|
20240911,161200,22619870,3760,3760,3760,3760,0
|
|
20240911,161100,22619870,3760,3760,3760,3760,0
|
|
20240911,161000,22619870,3760,3760,3760,3760,0
|
|
20240911,160900,22619870,3760,3760,3760,3760,0
|
|
20240911,160800,22619870,3760,3760,3760,3760,0
|
|
20240911,160700,22619870,3760,3760,3760,3760,0
|
|
20240911,160600,22619870,3760,3760,3760,3760,0
|
|
20240911,160500,22619870,3760,3760,3760,3760,0
|
|
20240911,160400,22619870,3760,3760,3760,3760,0
|
|
20240911,160300,22619870,3760,3760,3760,3760,0
|
|
20240911,160200,22619870,3760,3760,3760,3760,0
|
|
20240911,160100,22619870,3760,3760,3760,3760,0
|
|
20240911,160000,22619870,3760,3760,3760,3760,0
|
|
20240911,155900,22619870,3760,3760,3760,3760,0
|
|
20240911,155800,22619870,3760,3760,3760,3760,0
|
|
20240911,155700,22619870,3760,3760,3760,3760,0
|
|
20240911,155600,22619870,3760,3760,3760,3760,0
|
|
20240911,155500,22619870,3760,3760,3760,3760,0
|
|
20240911,155400,22619870,3760,3760,3760,3760,0
|
|
20240911,155300,22619870,3760,3760,3760,3760,0
|
|
20240911,155200,22619870,3760,3760,3760,3760,0
|
|
20240911,155100,22619870,3760,3760,3760,3760,0
|
|
20240911,155000,22619870,3760,3760,3760,3760,0
|
|
20240911,154900,22619870,3760,3760,3760,3760,0
|
|
20240911,154800,22619870,3760,3760,3760,3760,0
|
|
20240911,154700,22619870,3760,3760,3760,3760,0
|
|
20240911,154600,22619870,3760,3760,3760,3760,0
|
|
20240911,154500,22619870,3760,3760,3760,3760,284
|
|
20240911,154400,22619870,3760,3760,3760,3760,0
|
|
20240911,154300,22619870,3760,3760,3760,3760,0
|
|
20240911,154200,22619870,3760,3760,3760,3760,0
|
|
20240911,154100,22619870,3760,3760,3760,3760,0
|
|
20240911,154000,22619870,3760,3760,3760,3760,0
|
|
20240911,153900,22619870,3760,3760,3760,3760,0
|
|
20240911,153800,22619870,3760,3760,3760,3760,0
|
|
20240911,153700,22619870,3760,3760,3760,3760,0
|
|
20240911,153600,22619870,3760,3760,3760,3760,0
|
|
20240911,153500,22619870,3760,3760,3760,3760,0
|
|
20240911,153400,22619870,3760,3760,3760,3760,0
|
|
20240911,153300,22619870,3760,3760,3760,3760,0
|
|
20240911,153200,22619870,3760,3760,3760,3760,0
|
|
20240911,153100,22619870,3760,3760,3760,3760,0
|
|
20240911,153000,22619870,3760,3760,3760,3760,284
|
|
20240911,152900,21552030,3770,3770,3770,3770,0
|
|
20240911,152800,21552030,3770,3770,3770,3770,0
|
|
20240911,152700,21552030,3770,3770,3770,3770,0
|
|
20240911,152600,21552030,3770,3770,3770,3770,0
|
|
20240911,152500,21552030,3770,3770,3770,3770,0
|
|
20240911,152400,21552030,3770,3770,3770,3770,0
|
|
20240911,152300,21552030,3770,3770,3770,3770,0
|
|
20240911,152200,21552030,3770,3770,3770,3770,0
|
|
20240911,152100,21552030,3770,3770,3770,3770,0
|
|
20240911,152000,21552030,3770,3770,3770,3770,0
|
|
20240911,151900,21552030,3770,3770,3770,3770,0
|
|
20240911,151800,21552030,3770,3770,3770,3770,0
|
|
20240911,151700,21552030,3770,3770,3770,3770,0
|
|
20240911,151600,21552030,3770,3770,3770,3770,0
|
|
20240911,151500,21552030,3770,3770,3770,3770,0
|
|
20240911,151400,21552030,3770,3770,3770,3770,0
|
|
20240911,151300,21552030,3770,3770,3770,3770,0
|
|
20240911,151200,21552030,3770,3770,3770,3770,0
|
|
20240911,151100,21552030,3770,3770,3770,3770,29
|
|
20240911,151000,21442700,3770,3770,3770,3770,5
|
|
20240911,150900,21423850,3760,3760,3760,3760,0
|
|
20240911,150800,21423850,3760,3760,3760,3760,0
|
|
20240911,150700,21423850,3760,3760,3760,3760,0
|
|
20240911,150600,21423850,3760,3760,3760,3760,0
|
|
20240911,150500,21423850,3760,3760,3760,3760,0
|
|
20240911,150400,21423850,3760,3760,3760,3760,100
|
|
20240911,150300,21047850,3760,3760,3760,3760,0
|
|
20240911,150200,21047850,3760,3760,3760,3760,1000
|
|
20240911,150100,17287850,3760,3760,3760,3760,400
|
|
20240911,150000,15783850,3765,3765,3765,3765,5
|
|
20240911,145900,15765025,3770,3770,3770,3770,0
|
|
20240911,145800,15765025,3770,3770,3770,3770,0
|
|
20240911,145700,15765025,3770,3770,3770,3770,0
|
|
20240911,145600,15765025,3770,3770,3770,3770,0
|
|
20240911,145500,15765025,3770,3770,3770,3770,0
|
|
20240911,145400,15765025,3770,3770,3770,3770,0
|
|
20240911,145300,15765025,3770,3770,3770,3770,0
|
|
20240911,145200,15765025,3770,3770,3770,3770,1
|
|
20240911,145100,15761255,3770,3770,3770,3770,0
|
|
20240911,145000,15761255,3770,3770,3770,3770,0
|
|
20240911,144900,15761255,3770,3770,3770,3770,0
|
|
20240911,144800,15761255,3770,3770,3770,3770,0
|
|
20240911,144700,15761255,3770,3770,3770,3770,0
|
|
20240911,144600,15761255,3770,3770,3770,3770,0
|
|
20240911,144500,15761255,3770,3770,3770,3770,0
|
|
20240911,144400,15761255,3770,3770,3770,3770,0
|
|
20240911,144300,15761255,3770,3770,3770,3760,48
|
|
20240911,144200,15580435,3770,3770,3770,3770,8
|
|
20240911,144100,15550275,3760,3760,3760,3760,0
|
|
20240911,144000,15550275,3760,3760,3760,3760,0
|
|
20240911,143900,15550275,3760,3760,3760,3760,0
|
|
20240911,143800,15550275,3760,3760,3760,3760,236
|
|
20240911,143700,14662915,3765,3765,3765,3765,0
|
|
20240911,143600,14662915,3765,3765,3765,3765,0
|
|
20240911,143500,14662915,3765,3765,3765,3765,0
|
|
20240911,143400,14662915,3765,3765,3765,3765,0
|
|
20240911,143300,14662915,3765,3765,3765,3765,0
|
|
20240911,143200,14662915,3765,3765,3765,3765,0
|
|
20240911,143100,14662915,3765,3765,3765,3765,50
|
|
20240911,143000,14474665,3760,3760,3760,3760,120
|
|
20240911,142900,14023465,3760,3760,3760,3760,0
|
|
20240911,142800,14023465,3760,3760,3760,3760,0
|
|
20240911,142700,14023465,3760,3760,3760,3760,200
|
|
20240911,142600,13271465,3760,3760,3760,3760,0
|
|
20240911,142500,13271465,3760,3760,3760,3760,100
|
|
20240911,142400,12895465,3760,3760,3760,3760,0
|
|
20240911,142300,12895465,3760,3760,3760,3760,0
|
|
20240911,142200,12895465,3760,3760,3760,3760,0
|
|
20240911,142100,12895465,3760,3760,3760,3760,0
|
|
20240911,142000,12895465,3760,3760,3760,3760,0
|
|
20240911,141900,12895465,3760,3760,3760,3760,0
|
|
20240911,141800,12895465,3760,3760,3760,3760,0
|
|
20240911,141700,12895465,3760,3760,3760,3760,0
|
|
20240911,141600,12895465,3760,3760,3760,3760,0
|
|
20240911,141500,12895465,3760,3760,3760,3760,0
|
|
20240911,141400,12895465,3760,3760,3760,3760,0
|
|
20240911,141300,12895465,3760,3760,3760,3760,0
|
|
20240911,141200,12895465,3760,3760,3760,3760,0
|
|
20240911,141100,12895465,3760,3760,3760,3760,0
|
|
20240911,141000,12895465,3760,3760,3760,3760,0
|
|
20240911,140900,12895465,3760,3760,3760,3760,0
|
|
20240911,140800,12895465,3760,3760,3760,3760,0
|
|
20240911,140700,12895465,3760,3760,3760,3760,0
|
|
20240911,140600,12895465,3760,3760,3760,3760,0
|
|
20240911,140500,12895465,3760,3760,3760,3760,140
|
|
20240911,140400,12369065,3760,3760,3760,3760,0
|
|
20240911,140300,12369065,3760,3760,3760,3760,19
|
|
20240911,140200,12297625,3760,3760,3760,3760,0
|
|
20240911,140100,12297625,3760,3760,3760,3760,0
|
|
20240911,140000,12297625,3760,3760,3760,3760,0
|
|
20240911,135900,12297625,3760,3760,3760,3760,0
|
|
20240911,135800,12297625,3760,3760,3760,3760,0
|
|
20240911,135700,12297625,3760,3760,3760,3760,5
|
|
20240911,135600,12278825,3765,3765,3765,3765,10
|
|
20240911,135500,12241175,3765,3760,3765,3760,95
|
|
20240911,135400,11883835,3750,3750,3750,3750,0
|
|
20240911,135300,11883835,3750,3750,3750,3750,0
|
|
20240911,135200,11883835,3750,3750,3750,3750,0
|
|
20240911,135100,11883835,3750,3750,3750,3750,0
|
|
20240911,135000,11883835,3750,3750,3750,3750,0
|
|
20240911,134900,11883835,3750,3750,3750,3750,0
|
|
20240911,134800,11883835,3750,3750,3750,3750,0
|
|
20240911,134700,11883835,3750,3750,3750,3750,0
|
|
20240911,134600,11883835,3750,3750,3750,3750,0
|
|
20240911,134500,11883835,3750,3750,3750,3750,0
|
|
20240911,134400,11883835,3750,3750,3750,3750,0
|
|
20240911,134300,11883835,3750,3750,3750,3750,0
|
|
20240911,134200,11883835,3750,3750,3750,3750,0
|
|
20240911,134100,11883835,3750,3750,3750,3750,0
|
|
20240911,134000,11883835,3750,3750,3750,3750,26
|
|
20240911,133900,11786335,3750,3750,3750,3750,0
|
|
20240911,133800,11786335,3750,3750,3750,3750,0
|
|
20240911,133700,11786335,3750,3750,3750,3750,0
|
|
20240911,133600,11786335,3750,3755,3755,3750,1500
|
|
20240911,133500,6160610,3760,3760,3760,3760,0
|
|
20240911,133400,6160610,3760,3760,3760,3760,0
|
|
20240911,133300,6160610,3760,3760,3760,3760,17
|
|
20240911,133200,6096690,3760,3760,3760,3760,0
|
|
20240911,133100,6096690,3760,3760,3760,3760,0
|
|
20240911,133000,6096690,3760,3760,3760,3760,0
|
|
20240911,132900,6096690,3760,3760,3760,3760,0
|
|
20240911,132800,6096690,3760,3760,3760,3760,5
|
|
20240911,132700,6077890,3760,3760,3760,3760,0
|
|
20240911,132600,6077890,3760,3760,3760,3760,1
|
|
20240911,132500,6074130,3765,3765,3765,3765,0
|
|
20240911,132400,6074130,3765,3765,3765,3765,0
|
|
20240911,132300,6074130,3765,3765,3765,3765,0
|
|
20240911,132200,6074130,3765,3765,3765,3765,2
|
|
20240911,132100,6066600,3765,3765,3765,3765,0
|
|
20240911,132000,6066600,3765,3765,3765,3765,0
|
|
20240911,131900,6066600,3765,3765,3765,3765,0
|
|
20240911,131800,6066600,3765,3765,3765,3765,0
|
|
20240911,131700,6066600,3765,3765,3765,3765,0
|
|
20240911,131600,6066600,3765,3765,3765,3765,0
|
|
20240911,131500,6066600,3765,3765,3765,3765,0
|
|
20240911,131400,6066600,3765,3765,3765,3765,0
|
|
20240911,131300,6066600,3765,3765,3765,3765,0
|
|
20240911,131200,6066600,3765,3765,3765,3765,63
|
|
20240911,131100,5829405,3765,3765,3765,3765,0
|
|
20240911,131000,5829405,3765,3765,3765,3765,0
|
|
20240911,130900,5829405,3765,3765,3765,3765,0
|
|
20240911,130800,5829405,3765,3765,3765,3765,0
|
|
20240911,130700,5829405,3765,3765,3765,3765,0
|
|
20240911,130600,5829405,3765,3765,3765,3765,0
|
|
20240911,130500,5829405,3765,3765,3765,3765,0
|
|
20240911,130400,5829405,3765,3765,3765,3765,0
|
|
20240911,130300,5829405,3765,3765,3765,3765,0
|
|
20240911,130200,5829405,3765,3765,3765,3765,0
|
|
20240911,130100,5829405,3765,3765,3765,3765,0
|
|
20240911,130000,5829405,3765,3765,3765,3765,0
|
|
20240911,125900,5829405,3765,3765,3765,3765,0
|
|
20240911,125800,5829405,3765,3765,3765,3765,0
|
|
20240911,125700,5829405,3765,3765,3765,3765,33
|
|
20240911,125600,5705160,3765,3765,3765,3765,27
|
|
20240911,125500,5603505,3785,3785,3785,3785,0
|
|
20240911,125400,5603505,3785,3785,3785,3785,0
|
|
20240911,125300,5603505,3785,3785,3785,3785,0
|
|
20240911,125200,5603505,3785,3785,3785,3785,0
|
|
20240911,125100,5603505,3785,3785,3785,3785,0
|
|
20240911,125000,5603505,3785,3785,3785,3785,0
|
|
20240911,124900,5603505,3785,3785,3785,3785,0
|
|
20240911,124800,5603505,3785,3785,3785,3785,0
|
|
20240911,124700,5603505,3785,3785,3785,3785,0
|
|
20240911,124600,5603505,3785,3785,3785,3785,0
|
|
20240911,124500,5603505,3785,3785,3785,3785,0
|
|
20240911,124400,5603505,3785,3785,3785,3785,0
|
|
20240911,124300,5603505,3785,3785,3785,3785,0
|
|
20240911,124200,5603505,3785,3785,3785,3785,0
|
|
20240911,124100,5603505,3785,3785,3785,3785,0
|
|
20240911,124000,5603505,3785,3785,3785,3785,0
|
|
20240911,123900,5603505,3785,3785,3785,3785,0
|
|
20240911,123800,5603505,3785,3785,3785,3785,0
|
|
20240911,123700,5603505,3785,3785,3785,3785,0
|
|
20240911,123600,5603505,3785,3785,3785,3785,0
|
|
20240911,123500,5603505,3785,3785,3785,3785,0
|
|
20240911,123400,5603505,3785,3785,3785,3785,0
|
|
20240911,123300,5603505,3785,3785,3785,3785,0
|
|
20240911,123200,5603505,3785,3785,3785,3785,0
|
|
20240911,123100,5603505,3785,3785,3785,3785,0
|
|
20240911,123000,5603505,3785,3785,3785,3785,0
|
|
20240911,122900,5603505,3785,3785,3785,3785,0
|
|
20240911,122800,5603505,3785,3785,3785,3785,0
|
|
20240911,122700,5603505,3785,3785,3785,3785,0
|
|
20240911,122600,5603505,3785,3785,3785,3785,0
|
|
20240911,122500,5603505,3785,3785,3785,3785,0
|
|
20240911,122400,5603505,3785,3785,3785,3785,0
|
|
20240911,122300,5603505,3785,3785,3785,3785,0
|
|
20240911,122200,5603505,3785,3785,3785,3785,0
|
|
20240911,122100,5603505,3785,3785,3785,3785,0
|
|
20240911,122000,5603505,3785,3785,3785,3785,0
|
|
20240911,121900,5603505,3785,3785,3785,3785,0
|
|
20240911,121800,5603505,3785,3785,3785,3785,0
|
|
20240911,121700,5603505,3785,3765,3785,3765,129
|
|
20240911,121600,5117260,3765,3765,3765,3765,0
|
|
20240911,121500,5117260,3765,3765,3765,3765,0
|
|
20240911,121400,5117260,3765,3765,3765,3765,0
|
|
20240911,121300,5117260,3765,3765,3765,3765,0
|
|
20240911,121200,5117260,3765,3765,3765,3765,0
|
|
20240911,121100,5117260,3765,3765,3765,3765,0
|
|
20240911,121000,5117260,3765,3765,3765,3765,0
|
|
20240911,120900,5117260,3765,3765,3765,3765,0
|
|
20240911,120800,5117260,3765,3765,3765,3765,0
|
|
20240911,120700,5117260,3765,3765,3765,3765,0
|
|
20240911,120600,5117260,3765,3765,3765,3765,0
|
|
20240911,120500,5117260,3765,3765,3765,3765,0
|
|
20240911,120400,5117260,3765,3765,3765,3765,0
|
|
20240911,120300,5117260,3765,3765,3765,3765,0
|
|
20240911,120200,5117260,3765,3765,3765,3765,0
|
|
20240911,120100,5117260,3765,3765,3765,3765,0
|
|
20240911,120000,5117260,3765,3765,3765,3765,0
|
|
20240911,115900,5117260,3765,3765,3765,3765,0
|
|
20240911,115800,5117260,3765,3765,3765,3765,0
|
|
20240911,115700,5117260,3765,3765,3765,3765,0
|
|
20240911,115600,5117260,3765,3765,3765,3765,0
|
|
20240911,115500,5117260,3765,3765,3765,3765,1
|
|
20240911,115400,5113495,3765,3765,3765,3765,0
|
|
20240911,115300,5113495,3765,3770,3770,3765,76
|
|
20240911,115200,4827340,3770,3770,3770,3770,0
|
|
20240911,115100,4827340,3770,3770,3770,3770,0
|
|
20240911,115000,4827340,3770,3770,3770,3770,0
|
|
20240911,114900,4827340,3770,3770,3770,3770,0
|
|
20240911,114800,4827340,3770,3770,3770,3770,0
|
|
20240911,114700,4827340,3770,3770,3770,3770,0
|
|
20240911,114600,4827340,3770,3770,3770,3770,0
|
|
20240911,114500,4827340,3770,3770,3770,3770,0
|
|
20240911,114400,4827340,3770,3770,3770,3770,1
|
|
20240911,114300,4823570,3770,3770,3770,3770,0
|
|
20240911,114200,4823570,3770,3770,3770,3770,0
|
|
20240911,114100,4823570,3770,3770,3770,3770,0
|
|
20240911,114000,4823570,3770,3770,3770,3770,0
|
|
20240911,113900,4823570,3770,3770,3770,3770,0
|
|
20240911,113800,4823570,3770,3770,3770,3770,0
|
|
20240911,113700,4823570,3770,3770,3770,3770,0
|
|
20240911,113600,4823570,3770,3770,3770,3770,4
|
|
20240911,113500,4808490,3785,3785,3785,3785,0
|
|
20240911,113400,4808490,3785,3785,3785,3785,0
|
|
20240911,113300,4808490,3785,3785,3785,3785,0
|
|
20240911,113200,4808490,3785,3785,3785,3785,0
|
|
20240911,113100,4808490,3785,3785,3785,3785,0
|
|
20240911,113000,4808490,3785,3785,3785,3785,0
|
|
20240911,112900,4808490,3785,3785,3785,3785,0
|
|
20240911,112800,4808490,3785,3785,3785,3785,0
|
|
20240911,112700,4808490,3785,3785,3785,3785,0
|
|
20240911,112600,4808490,3785,3785,3785,3785,0
|
|
20240911,112500,4808490,3785,3785,3785,3785,0
|
|
20240911,112400,4808490,3785,3785,3785,3785,0
|
|
20240911,112300,4808490,3785,3785,3785,3785,0
|
|
20240911,112200,4808490,3785,3785,3785,3785,0
|
|
20240911,112100,4808490,3785,3785,3785,3785,0
|
|
20240911,112000,4808490,3785,3785,3785,3785,0
|
|
20240911,111900,4808490,3785,3785,3785,3785,0
|
|
20240911,111800,4808490,3785,3785,3785,3785,0
|
|
20240911,111700,4808490,3785,3785,3785,3785,0
|
|
20240911,111600,4808490,3785,3785,3785,3785,1
|
|
20240911,111500,4804705,3785,3785,3785,3785,0
|
|
20240911,111400,4804705,3785,3785,3785,3785,0
|
|
20240911,111300,4804705,3785,3785,3785,3785,0
|
|
20240911,111200,4804705,3785,3785,3785,3785,0
|
|
20240911,111100,4804705,3785,3785,3785,3785,0
|
|
20240911,111000,4804705,3785,3785,3785,3785,0
|
|
20240911,110900,4804705,3785,3785,3785,3785,0
|
|
20240911,110800,4804705,3785,3785,3785,3785,0
|
|
20240911,110700,4804705,3785,3785,3785,3785,0
|
|
20240911,110600,4804705,3785,3770,3785,3770,105
|
|
20240911,110500,4407355,3765,3765,3765,3765,0
|
|
20240911,110400,4407355,3765,3765,3765,3765,2
|
|
20240911,110300,4399825,3770,3770,3770,3770,0
|
|
20240911,110200,4399825,3770,3770,3770,3770,0
|
|
20240911,110100,4399825,3770,3770,3770,3770,2
|
|
20240911,110000,4392285,3765,3765,3765,3765,0
|
|
20240911,105900,4392285,3765,3765,3765,3765,0
|
|
20240911,105800,4392285,3765,3765,3765,3765,0
|
|
20240911,105700,4392285,3765,3765,3765,3765,0
|
|
20240911,105600,4392285,3765,3765,3765,3765,0
|
|
20240911,105500,4392285,3765,3765,3765,3765,0
|
|
20240911,105400,4392285,3765,3765,3765,3765,0
|
|
20240911,105300,4392285,3765,3765,3765,3765,0
|
|
20240911,105200,4392285,3765,3765,3765,3765,0
|
|
20240911,105100,4392285,3765,3765,3765,3765,0
|
|
20240911,105000,4392285,3765,3765,3765,3765,0
|
|
20240911,104900,4392285,3765,3765,3765,3765,0
|
|
20240911,104800,4392285,3765,3765,3765,3765,0
|
|
20240911,104700,4392285,3765,3765,3765,3765,1
|
|
20240911,104600,4388520,3765,3765,3765,3765,0
|
|
20240911,104500,4388520,3765,3765,3765,3765,0
|
|
20240911,104400,4388520,3765,3765,3765,3765,0
|
|
20240911,104300,4388520,3765,3765,3765,3765,1
|
|
20240911,104200,4384755,3765,3765,3765,3765,0
|
|
20240911,104100,4384755,3765,3765,3765,3765,0
|
|
20240911,104000,4384755,3765,3765,3765,3765,55
|
|
20240911,103900,4177680,3790,3790,3790,3790,0
|
|
20240911,103800,4177680,3790,3790,3790,3790,0
|
|
20240911,103700,4177680,3790,3790,3790,3790,0
|
|
20240911,103600,4177680,3790,3790,3790,3790,0
|
|
20240911,103500,4177680,3790,3790,3790,3790,0
|
|
20240911,103400,4177680,3790,3790,3790,3790,0
|
|
20240911,103300,4177680,3790,3790,3790,3790,0
|
|
20240911,103200,4177680,3790,3790,3790,3790,0
|
|
20240911,103100,4177680,3790,3790,3790,3790,0
|
|
20240911,103000,4177680,3790,3790,3790,3790,0
|
|
20240911,102900,4177680,3790,3790,3790,3790,0
|
|
20240911,102800,4177680,3790,3790,3790,3790,0
|
|
20240911,102700,4177680,3790,3790,3790,3790,0
|
|
20240911,102600,4177680,3790,3790,3790,3790,0
|
|
20240911,102500,4177680,3790,3790,3790,3790,0
|
|
20240911,102400,4177680,3790,3790,3790,3790,0
|
|
20240911,102300,4177680,3790,3790,3790,3790,0
|
|
20240911,102200,4177680,3790,3790,3790,3790,0
|
|
20240911,102100,4177680,3790,3790,3790,3790,0
|
|
20240911,102000,4177680,3790,3790,3790,3790,280
|
|
20240911,101900,3116480,3790,3790,3790,3790,0
|
|
20240911,101800,3116480,3790,3790,3790,3790,0
|
|
20240911,101700,3116480,3790,3790,3790,3790,1
|
|
20240911,101600,3112690,3790,3790,3790,3790,0
|
|
20240911,101500,3112690,3790,3790,3790,3790,0
|
|
20240911,101400,3112690,3790,3790,3790,3790,0
|
|
20240911,101300,3112690,3790,3790,3790,3790,0
|
|
20240911,101200,3112690,3790,3790,3790,3790,0
|
|
20240911,101100,3112690,3790,3790,3790,3790,0
|
|
20240911,101000,3112690,3790,3790,3790,3790,0
|
|
20240911,100900,3112690,3790,3790,3790,3790,0
|
|
20240911,100800,3112690,3790,3790,3790,3790,0
|
|
20240911,100700,3112690,3790,3785,3790,3785,140
|
|
20240911,100600,2582135,3785,3785,3785,3785,0
|
|
20240911,100500,2582135,3785,3785,3785,3785,0
|
|
20240911,100400,2582135,3785,3785,3785,3785,0
|
|
20240911,100300,2582135,3785,3785,3785,3785,0
|
|
20240911,100200,2582135,3785,3785,3785,3785,0
|
|
20240911,100100,2582135,3785,3785,3785,3785,0
|
|
20240911,100000,2582135,3785,3785,3785,3785,0
|
|
20240911,095900,2582135,3785,3785,3785,3785,0
|
|
20240911,095800,2582135,3785,3785,3785,3785,0
|
|
20240911,095700,2582135,3785,3785,3785,3785,0
|
|
20240911,095600,2582135,3785,3785,3785,3785,0
|
|
20240911,095500,2582135,3785,3785,3785,3785,0
|
|
20240911,095400,2582135,3785,3785,3785,3785,0
|
|
20240911,095300,2582135,3785,3785,3785,3785,0
|
|
20240911,095200,2582135,3785,3785,3785,3785,0
|
|
20240911,095100,2582135,3785,3785,3785,3785,0
|
|
20240911,095000,2582135,3785,3785,3785,3785,0
|
|
20240911,094900,2582135,3785,3785,3785,3785,0
|
|
20240911,094800,2582135,3785,3785,3785,3785,0
|
|
20240911,094700,2582135,3785,3785,3785,3785,0
|
|
20240911,094600,2582135,3785,3785,3785,3785,0
|
|
20240911,094500,2582135,3785,3785,3785,3785,0
|
|
20240911,094400,2582135,3785,3785,3785,3785,0
|
|
20240911,094300,2582135,3785,3785,3785,3785,0
|
|
20240911,094200,2582135,3785,3785,3785,3785,0
|
|
20240911,094100,2582135,3785,3785,3785,3785,0
|
|
20240911,094000,2582135,3785,3785,3785,3785,0
|
|
20240911,093900,2582135,3785,3785,3785,3785,0
|
|
20240911,093800,2582135,3785,3785,3785,3785,0
|
|
20240911,093700,2582135,3785,3785,3785,3785,0
|
|
20240911,093600,2582135,3785,3785,3785,3785,0
|
|
20240911,093500,2582135,3785,3785,3785,3785,1
|
|
20240911,093400,2578350,3750,3750,3750,3750,7
|
|
20240911,093300,2552100,3750,3755,3755,3750,220
|
|
20240911,093200,1727000,3755,3755,3755,3755,0
|
|
20240911,093100,1727000,3755,3790,3790,3755,192
|
|
20240911,093000,1003645,3760,3760,3760,3760,0
|
|
20240911,092900,1003645,3760,3760,3760,3760,0
|
|
20240911,092800,1003645,3760,3760,3760,3760,0
|
|
20240911,092700,1003645,3760,3760,3760,3760,0
|
|
20240911,092600,1003645,3760,3760,3760,3760,0
|
|
20240911,092500,1003645,3760,3760,3760,3760,1
|
|
20240911,092400,999885,3755,3755,3755,3755,0
|
|
20240911,092300,999885,3755,3755,3755,3755,0
|
|
20240911,092200,999885,3755,3755,3755,3755,0
|
|
20240911,092100,999885,3755,3755,3755,3755,0
|
|
20240911,092000,999885,3755,3755,3755,3755,0
|
|
20240911,091900,999885,3755,3755,3755,3755,0
|
|
20240911,091800,999885,3755,3755,3755,3755,0
|
|
20240911,091700,999885,3755,3755,3755,3755,0
|
|
20240911,091600,999885,3755,3755,3755,3755,12
|
|
20240911,091500,954825,3755,3760,3760,3755,217
|
|
20240911,091400,139675,3775,3775,3775,3775,0
|
|
20240911,091300,139675,3775,3775,3775,3775,0
|
|
20240911,091200,139675,3775,3775,3775,3775,0
|
|
20240911,091100,139675,3775,3775,3775,3775,0
|
|
20240911,091000,139675,3775,3775,3775,3775,0
|
|
20240911,090900,139675,3775,3775,3775,3775,0
|
|
20240911,090800,139675,3775,3775,3775,3775,0
|
|
20240911,090700,139675,3775,3775,3775,3775,0
|
|
20240911,090600,139675,3775,3775,3775,3775,0
|
|
20240911,090500,139675,3775,3775,3775,3775,12
|
|
20240911,090400,94375,3775,3775,3775,3775,0
|
|
20240911,090300,94375,3775,3775,3775,3775,0
|
|
20240911,090200,94375,3775,3775,3775,3775,0
|
|
20240911,090100,94375,3775,3775,3775,3775,0
|
|
20240911,090000,94375,3775,3775,3775,3775,25
|