647 lines
29 KiB
CSV
647 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194400,12501285,3875,3875,3875,3875,687
|
|
20240912,194300,12501285,3875,3875,3875,3875,0
|
|
20240912,194200,12501285,3875,3875,3875,3875,0
|
|
20240912,194100,12501285,3875,3875,3875,3875,0
|
|
20240912,194000,12501285,3875,3875,3875,3875,0
|
|
20240912,193900,12501285,3875,3875,3875,3875,0
|
|
20240912,193800,12501285,3875,3875,3875,3875,0
|
|
20240912,193700,12501285,3875,3875,3875,3875,0
|
|
20240912,193600,12501285,3875,3875,3875,3875,0
|
|
20240912,193500,12501285,3875,3875,3875,3875,0
|
|
20240912,193400,12501285,3875,3875,3875,3875,0
|
|
20240912,193300,12501285,3875,3875,3875,3875,0
|
|
20240912,193200,12501285,3875,3875,3875,3875,0
|
|
20240912,193100,12501285,3875,3875,3875,3875,0
|
|
20240912,193000,12501285,3875,3875,3875,3875,0
|
|
20240912,192900,12501285,3875,3875,3875,3875,0
|
|
20240912,192800,12501285,3875,3875,3875,3875,0
|
|
20240912,192700,12501285,3875,3875,3875,3875,0
|
|
20240912,192600,12501285,3875,3875,3875,3875,0
|
|
20240912,192500,12501285,3875,3875,3875,3875,0
|
|
20240912,192400,12501285,3875,3875,3875,3875,0
|
|
20240912,192300,12501285,3875,3875,3875,3875,0
|
|
20240912,192200,12501285,3875,3875,3875,3875,0
|
|
20240912,192100,12501285,3875,3875,3875,3875,0
|
|
20240912,192000,12501285,3875,3875,3875,3875,0
|
|
20240912,191900,12501285,3875,3875,3875,3875,0
|
|
20240912,191800,12501285,3875,3875,3875,3875,0
|
|
20240912,191700,12501285,3875,3875,3875,3875,0
|
|
20240912,191600,12501285,3875,3875,3875,3875,0
|
|
20240912,191500,12501285,3875,3875,3875,3875,0
|
|
20240912,191400,12501285,3875,3875,3875,3875,687
|
|
20240912,191300,12501285,3875,3875,3875,3875,0
|
|
20240912,191200,12501285,3875,3875,3875,3875,0
|
|
20240912,191100,12501285,3875,3875,3875,3875,0
|
|
20240912,191000,12501285,3875,3875,3875,3875,0
|
|
20240912,190900,12501285,3875,3875,3875,3875,0
|
|
20240912,190800,12501285,3875,3875,3875,3875,0
|
|
20240912,190700,12501285,3875,3875,3875,3875,0
|
|
20240912,190600,12501285,3875,3875,3875,3875,0
|
|
20240912,190500,12501285,3875,3875,3875,3875,0
|
|
20240912,190400,12501285,3875,3875,3875,3875,0
|
|
20240912,190300,12501285,3875,3875,3875,3875,0
|
|
20240912,190200,12501285,3875,3875,3875,3875,0
|
|
20240912,190100,12501285,3875,3875,3875,3875,0
|
|
20240912,190000,12501285,3875,3875,3875,3875,0
|
|
20240912,185900,12501285,3875,3875,3875,3875,0
|
|
20240912,185800,12501285,3875,3875,3875,3875,0
|
|
20240912,185700,12501285,3875,3875,3875,3875,0
|
|
20240912,185600,12501285,3875,3875,3875,3875,0
|
|
20240912,185500,12501285,3875,3875,3875,3875,0
|
|
20240912,185400,12501285,3875,3875,3875,3875,0
|
|
20240912,185300,12501285,3875,3875,3875,3875,0
|
|
20240912,185200,12501285,3875,3875,3875,3875,0
|
|
20240912,185100,12501285,3875,3875,3875,3875,0
|
|
20240912,185000,12501285,3875,3875,3875,3875,0
|
|
20240912,184900,12501285,3875,3875,3875,3875,0
|
|
20240912,184800,12501285,3875,3875,3875,3875,0
|
|
20240912,184700,12501285,3875,3875,3875,3875,0
|
|
20240912,184600,12501285,3875,3875,3875,3875,0
|
|
20240912,184500,12501285,3875,3875,3875,3875,0
|
|
20240912,184400,12501285,3875,3875,3875,3875,687
|
|
20240912,184300,12501285,3875,3875,3875,3875,0
|
|
20240912,184200,12501285,3875,3875,3875,3875,0
|
|
20240912,184100,12501285,3875,3875,3875,3875,0
|
|
20240912,184000,12501285,3875,3875,3875,3875,0
|
|
20240912,183900,12501285,3875,3875,3875,3875,0
|
|
20240912,183800,12501285,3875,3875,3875,3875,0
|
|
20240912,183700,12501285,3875,3875,3875,3875,0
|
|
20240912,183600,12501285,3875,3875,3875,3875,0
|
|
20240912,183500,12501285,3875,3875,3875,3875,0
|
|
20240912,183400,12501285,3875,3875,3875,3875,0
|
|
20240912,183300,12501285,3875,3875,3875,3875,0
|
|
20240912,183200,12501285,3875,3875,3875,3875,0
|
|
20240912,183100,12501285,3875,3875,3875,3875,0
|
|
20240912,183000,12501285,3875,3875,3875,3875,0
|
|
20240912,182900,12501285,3875,3875,3875,3875,0
|
|
20240912,182800,12501285,3875,3875,3875,3875,0
|
|
20240912,182700,12501285,3875,3875,3875,3875,0
|
|
20240912,182600,12501285,3875,3875,3875,3875,0
|
|
20240912,182500,12501285,3875,3875,3875,3875,0
|
|
20240912,182400,12501285,3875,3875,3875,3875,0
|
|
20240912,182300,12501285,3875,3875,3875,3875,0
|
|
20240912,182200,12501285,3875,3875,3875,3875,0
|
|
20240912,182100,12501285,3875,3875,3875,3875,0
|
|
20240912,182000,12501285,3875,3875,3875,3875,0
|
|
20240912,181900,12501285,3875,3875,3875,3875,0
|
|
20240912,181800,12501285,3875,3875,3875,3875,0
|
|
20240912,181700,12501285,3875,3875,3875,3875,0
|
|
20240912,181600,12501285,3875,3875,3875,3875,0
|
|
20240912,181500,12501285,3875,3875,3875,3875,0
|
|
20240912,181400,12501285,3875,3875,3875,3875,687
|
|
20240912,181300,12501285,3875,3875,3875,3875,0
|
|
20240912,181200,12501285,3875,3875,3875,3875,0
|
|
20240912,181100,12501285,3875,3875,3875,3875,0
|
|
20240912,181000,12501285,3875,3875,3875,3875,0
|
|
20240912,180900,12501285,3875,3875,3875,3875,0
|
|
20240912,180800,12501285,3875,3875,3875,3875,0
|
|
20240912,180700,12501285,3875,3875,3875,3875,0
|
|
20240912,180600,12501285,3875,3875,3875,3875,0
|
|
20240912,180500,12501285,3875,3875,3875,3875,0
|
|
20240912,180400,12501285,3875,3875,3875,3875,0
|
|
20240912,180300,12501285,3875,3875,3875,3875,0
|
|
20240912,180200,12501285,3875,3875,3875,3875,0
|
|
20240912,180100,12501285,3875,3875,3875,3875,0
|
|
20240912,180000,12501285,3875,3875,3875,3875,0
|
|
20240912,175900,12501285,3875,3875,3875,3875,0
|
|
20240912,175800,12501285,3875,3875,3875,3875,0
|
|
20240912,175700,12501285,3875,3875,3875,3875,0
|
|
20240912,175600,12501285,3875,3875,3875,3875,0
|
|
20240912,175500,12501285,3875,3875,3875,3875,0
|
|
20240912,175400,12501285,3875,3875,3875,3875,0
|
|
20240912,175300,12501285,3875,3875,3875,3875,0
|
|
20240912,175200,12501285,3875,3875,3875,3875,0
|
|
20240912,175100,12501285,3875,3875,3875,3875,0
|
|
20240912,175000,12501285,3875,3875,3875,3875,0
|
|
20240912,174900,12501285,3875,3875,3875,3875,0
|
|
20240912,174800,12501285,3875,3875,3875,3875,0
|
|
20240912,174700,12501285,3875,3875,3875,3875,0
|
|
20240912,174600,12501285,3875,3875,3875,3875,0
|
|
20240912,174500,12501285,3875,3875,3875,3875,0
|
|
20240912,174400,12501285,3875,3875,3875,3875,687
|
|
20240912,174300,12501285,3875,3875,3875,3875,0
|
|
20240912,174200,12501285,3875,3875,3875,3875,0
|
|
20240912,174100,12501285,3875,3875,3875,3875,0
|
|
20240912,174000,12501285,3875,3875,3875,3875,0
|
|
20240912,173900,12501285,3875,3875,3875,3875,0
|
|
20240912,173800,12501285,3875,3875,3875,3875,0
|
|
20240912,173700,12501285,3875,3875,3875,3875,0
|
|
20240912,173600,12501285,3875,3875,3875,3875,0
|
|
20240912,173500,12501285,3875,3875,3875,3875,0
|
|
20240912,173400,12501285,3875,3875,3875,3875,0
|
|
20240912,173300,12501285,3875,3875,3875,3875,0
|
|
20240912,173200,12501285,3875,3875,3875,3875,0
|
|
20240912,173100,12501285,3875,3875,3875,3875,0
|
|
20240912,173000,12501285,3875,3875,3875,3875,0
|
|
20240912,172900,12501285,3875,3875,3875,3875,0
|
|
20240912,172800,12501285,3875,3875,3875,3875,0
|
|
20240912,172700,12501285,3875,3875,3875,3875,0
|
|
20240912,172600,12501285,3875,3875,3875,3875,0
|
|
20240912,172500,12501285,3875,3875,3875,3875,0
|
|
20240912,172400,12501285,3875,3875,3875,3875,0
|
|
20240912,172300,12501285,3875,3875,3875,3875,0
|
|
20240912,172200,12501285,3875,3875,3875,3875,0
|
|
20240912,172100,12501285,3875,3875,3875,3875,0
|
|
20240912,172000,12501285,3875,3875,3875,3875,0
|
|
20240912,171900,12501285,3875,3875,3875,3875,0
|
|
20240912,171800,12501285,3875,3875,3875,3875,0
|
|
20240912,171700,12501285,3875,3875,3875,3875,0
|
|
20240912,171600,12501285,3875,3875,3875,3875,0
|
|
20240912,171500,12501285,3875,3875,3875,3875,0
|
|
20240912,171400,12501285,3875,3875,3875,3875,687
|
|
20240912,171300,12501285,3875,3875,3875,3875,0
|
|
20240912,171200,12501285,3875,3875,3875,3875,0
|
|
20240912,171100,12501285,3875,3875,3875,3875,0
|
|
20240912,171000,12501285,3875,3875,3875,3875,0
|
|
20240912,170900,12501285,3875,3875,3875,3875,0
|
|
20240912,170800,12501285,3875,3875,3875,3875,0
|
|
20240912,170700,12501285,3875,3875,3875,3875,0
|
|
20240912,170600,12501285,3875,3875,3875,3875,0
|
|
20240912,170500,12501285,3875,3875,3875,3875,0
|
|
20240912,170400,12501285,3875,3875,3875,3875,0
|
|
20240912,170300,12501285,3875,3875,3875,3875,0
|
|
20240912,170200,12501285,3875,3875,3875,3875,0
|
|
20240912,170100,12501285,3875,3875,3875,3875,0
|
|
20240912,170000,12501285,3875,3875,3875,3875,0
|
|
20240912,165900,12501285,3875,3875,3875,3875,0
|
|
20240912,165800,12501285,3875,3875,3875,3875,0
|
|
20240912,165700,12501285,3875,3875,3875,3875,0
|
|
20240912,165600,12501285,3875,3875,3875,3875,0
|
|
20240912,165500,12501285,3875,3875,3875,3875,0
|
|
20240912,165400,12501285,3875,3875,3875,3875,0
|
|
20240912,165300,12501285,3875,3875,3875,3875,0
|
|
20240912,165200,12501285,3875,3875,3875,3875,0
|
|
20240912,165100,12501285,3875,3875,3875,3875,0
|
|
20240912,165000,12501285,3875,3875,3875,3875,0
|
|
20240912,164900,12501285,3875,3875,3875,3875,0
|
|
20240912,164800,12501285,3875,3875,3875,3875,0
|
|
20240912,164700,12501285,3875,3875,3875,3875,0
|
|
20240912,164600,12501285,3875,3875,3875,3875,0
|
|
20240912,164500,12501285,3875,3875,3875,3875,0
|
|
20240912,164400,12501285,3875,3875,3875,3875,687
|
|
20240912,164300,12501285,3875,3875,3875,3875,0
|
|
20240912,164200,12501285,3875,3875,3875,3875,0
|
|
20240912,164100,12501285,3875,3875,3875,3875,0
|
|
20240912,164000,12501285,3875,3875,3875,3875,0
|
|
20240912,163900,12501285,3875,3875,3875,3875,0
|
|
20240912,163800,12501285,3875,3875,3875,3875,0
|
|
20240912,163700,12501285,3875,3875,3875,3875,0
|
|
20240912,163600,12501285,3875,3875,3875,3875,0
|
|
20240912,163500,12501285,3875,3875,3875,3875,0
|
|
20240912,163400,12501285,3875,3875,3875,3875,0
|
|
20240912,163300,12501285,3875,3875,3875,3875,0
|
|
20240912,163200,12501285,3875,3875,3875,3875,0
|
|
20240912,163100,12501285,3875,3875,3875,3875,0
|
|
20240912,163000,12501285,3875,3875,3875,3875,0
|
|
20240912,162900,12501285,3875,3875,3875,3875,0
|
|
20240912,162800,12501285,3875,3875,3875,3875,0
|
|
20240912,162700,12501285,3875,3875,3875,3875,0
|
|
20240912,162600,12501285,3875,3875,3875,3875,0
|
|
20240912,162500,12501285,3875,3875,3875,3875,0
|
|
20240912,162400,12501285,3875,3875,3875,3875,0
|
|
20240912,162300,12501285,3875,3875,3875,3875,0
|
|
20240912,162200,12501285,3875,3875,3875,3875,0
|
|
20240912,162100,12501285,3875,3875,3875,3875,0
|
|
20240912,162000,12501285,3875,3875,3875,3875,0
|
|
20240912,161900,12501285,3875,3875,3875,3875,0
|
|
20240912,161800,12501285,3875,3875,3875,3875,0
|
|
20240912,161700,12501285,3875,3875,3875,3875,0
|
|
20240912,161600,12501285,3875,3875,3875,3875,0
|
|
20240912,161500,12501285,3875,3875,3875,3875,0
|
|
20240912,161400,12501285,3875,3875,3875,3875,687
|
|
20240912,161300,12501285,3875,3875,3875,3875,0
|
|
20240912,161200,12501285,3875,3875,3875,3875,0
|
|
20240912,161100,12501285,3875,3875,3875,3875,0
|
|
20240912,161000,12501285,3875,3875,3875,3875,0
|
|
20240912,160900,12501285,3875,3875,3875,3875,0
|
|
20240912,160800,12501285,3875,3875,3875,3875,0
|
|
20240912,160700,12501285,3875,3875,3875,3875,0
|
|
20240912,160600,12501285,3875,3875,3875,3875,0
|
|
20240912,160500,12501285,3875,3875,3875,3875,0
|
|
20240912,160400,12501285,3875,3875,3875,3875,0
|
|
20240912,160300,12501285,3875,3875,3875,3875,0
|
|
20240912,160200,12501285,3875,3875,3875,3875,0
|
|
20240912,160100,12501285,3875,3875,3875,3875,0
|
|
20240912,160000,12501285,3875,3875,3875,3875,0
|
|
20240912,155900,12501285,3875,3875,3875,3875,0
|
|
20240912,155800,12501285,3875,3875,3875,3875,0
|
|
20240912,155700,12501285,3875,3875,3875,3875,0
|
|
20240912,155600,12501285,3875,3875,3875,3875,0
|
|
20240912,155500,12501285,3875,3875,3875,3875,0
|
|
20240912,155400,12501285,3875,3875,3875,3875,0
|
|
20240912,155300,12501285,3875,3875,3875,3875,0
|
|
20240912,155200,12501285,3875,3875,3875,3875,0
|
|
20240912,155100,12501285,3875,3875,3875,3875,0
|
|
20240912,155000,12501285,3875,3875,3875,3875,0
|
|
20240912,154900,12501285,3875,3875,3875,3875,0
|
|
20240912,154800,12501285,3875,3875,3875,3875,0
|
|
20240912,154700,12501285,3875,3875,3875,3875,0
|
|
20240912,154600,12501285,3875,3875,3875,3875,0
|
|
20240912,154500,12501285,3875,3875,3875,3875,0
|
|
20240912,154400,12501285,3875,3875,3875,3875,687
|
|
20240912,154300,12501285,3875,3875,3875,3875,0
|
|
20240912,154200,12501285,3875,3875,3875,3875,0
|
|
20240912,154100,12501285,3875,3875,3875,3875,0
|
|
20240912,154000,12501285,3875,3875,3875,3875,0
|
|
20240912,153900,12501285,3875,3875,3875,3875,0
|
|
20240912,153800,12501285,3875,3875,3875,3875,0
|
|
20240912,153700,12501285,3875,3875,3875,3875,0
|
|
20240912,153600,12501285,3875,3875,3875,3875,0
|
|
20240912,153500,12501285,3875,3875,3875,3875,0
|
|
20240912,153400,12501285,3875,3875,3875,3875,0
|
|
20240912,153300,12501285,3875,3875,3875,3875,0
|
|
20240912,153200,12501285,3875,3875,3875,3875,0
|
|
20240912,153100,12501285,3875,3875,3875,3875,0
|
|
20240912,153000,12501285,3875,3875,3875,3875,687
|
|
20240912,152900,9839160,3865,3865,3865,3865,0
|
|
20240912,152800,9839160,3865,3865,3865,3865,0
|
|
20240912,152700,9839160,3865,3865,3865,3865,0
|
|
20240912,152600,9839160,3865,3865,3865,3865,0
|
|
20240912,152500,9839160,3865,3865,3865,3865,0
|
|
20240912,152400,9839160,3865,3865,3865,3865,0
|
|
20240912,152300,9839160,3865,3865,3865,3865,0
|
|
20240912,152200,9839160,3865,3865,3865,3865,0
|
|
20240912,152100,9839160,3865,3865,3865,3865,0
|
|
20240912,152000,9839160,3865,3865,3865,3865,0
|
|
20240912,151900,9839160,3865,3865,3865,3865,0
|
|
20240912,151800,9839160,3865,3865,3865,3865,0
|
|
20240912,151700,9839160,3865,3865,3865,3865,0
|
|
20240912,151600,9839160,3865,3865,3865,3865,0
|
|
20240912,151500,9839160,3865,3865,3865,3865,0
|
|
20240912,151400,9839160,3865,3865,3865,3865,0
|
|
20240912,151300,9839160,3865,3865,3865,3865,0
|
|
20240912,151200,9839160,3865,3865,3865,3865,0
|
|
20240912,151100,9839160,3865,3865,3865,3865,0
|
|
20240912,151000,9839160,3865,3865,3865,3865,0
|
|
20240912,150900,9839160,3865,3865,3865,3865,0
|
|
20240912,150800,9839160,3865,3865,3865,3865,0
|
|
20240912,150700,9839160,3865,3865,3865,3865,0
|
|
20240912,150600,9839160,3865,3865,3865,3865,0
|
|
20240912,150500,9839160,3865,3865,3865,3865,0
|
|
20240912,150400,9839160,3865,3865,3865,3865,1
|
|
20240912,150300,9835295,3860,3860,3860,3860,1
|
|
20240912,150200,9831435,3830,3830,3830,3830,0
|
|
20240912,150100,9831435,3830,3830,3830,3830,0
|
|
20240912,150000,9831435,3830,3830,3830,3830,0
|
|
20240912,145900,9831435,3830,3830,3830,3830,0
|
|
20240912,145800,9831435,3830,3830,3830,3830,0
|
|
20240912,145700,9831435,3830,3830,3830,3830,0
|
|
20240912,145600,9831435,3830,3830,3830,3830,0
|
|
20240912,145500,9831435,3830,3830,3830,3830,0
|
|
20240912,145400,9831435,3830,3830,3830,3830,1
|
|
20240912,145300,9827605,3865,3865,3865,3865,131
|
|
20240912,145200,9321290,3865,3865,3865,3865,0
|
|
20240912,145100,9321290,3865,3865,3865,3865,0
|
|
20240912,145000,9321290,3865,3865,3865,3865,0
|
|
20240912,144900,9321290,3865,3865,3865,3865,0
|
|
20240912,144800,9321290,3865,3820,3865,3815,409
|
|
20240912,144700,7755050,3820,3820,3820,3820,0
|
|
20240912,144600,7755050,3820,3820,3820,3820,0
|
|
20240912,144500,7755050,3820,3820,3820,3820,0
|
|
20240912,144400,7755050,3820,3820,3820,3820,0
|
|
20240912,144300,7755050,3820,3820,3820,3820,0
|
|
20240912,144200,7755050,3820,3820,3820,3820,0
|
|
20240912,144100,7755050,3820,3820,3820,3820,1
|
|
20240912,144000,7751230,3820,3820,3820,3820,0
|
|
20240912,143900,7751230,3820,3820,3820,3820,0
|
|
20240912,143800,7751230,3820,3820,3820,3820,0
|
|
20240912,143700,7751230,3820,3820,3820,3820,0
|
|
20240912,143600,7751230,3820,3820,3820,3820,0
|
|
20240912,143500,7751230,3820,3820,3820,3820,0
|
|
20240912,143400,7751230,3820,3820,3820,3820,0
|
|
20240912,143300,7751230,3820,3820,3820,3820,0
|
|
20240912,143200,7751230,3820,3820,3820,3820,0
|
|
20240912,143100,7751230,3820,3820,3820,3820,212
|
|
20240912,143000,6941390,3820,3820,3820,3820,0
|
|
20240912,142900,6941390,3820,3815,3820,3815,28
|
|
20240912,142800,6834460,3810,3810,3810,3810,0
|
|
20240912,142700,6834460,3810,3810,3810,3810,0
|
|
20240912,142600,6834460,3810,3810,3810,3810,0
|
|
20240912,142500,6834460,3810,3810,3810,3810,0
|
|
20240912,142400,6834460,3810,3810,3810,3810,0
|
|
20240912,142300,6834460,3810,3810,3810,3810,0
|
|
20240912,142200,6834460,3810,3810,3810,3810,0
|
|
20240912,142100,6834460,3810,3810,3810,3810,0
|
|
20240912,142000,6834460,3810,3810,3810,3810,0
|
|
20240912,141900,6834460,3810,3810,3810,3810,0
|
|
20240912,141800,6834460,3810,3810,3810,3810,0
|
|
20240912,141700,6834460,3810,3810,3810,3810,0
|
|
20240912,141600,6834460,3810,3810,3810,3810,0
|
|
20240912,141500,6834460,3810,3810,3810,3810,0
|
|
20240912,141400,6834460,3810,3810,3810,3810,0
|
|
20240912,141300,6834460,3810,3810,3810,3810,0
|
|
20240912,141200,6834460,3810,3810,3810,3810,0
|
|
20240912,141100,6834460,3810,3810,3810,3810,0
|
|
20240912,141000,6834460,3810,3810,3810,3810,2
|
|
20240912,140900,6826840,3810,3810,3810,3810,0
|
|
20240912,140800,6826840,3810,3810,3810,3810,0
|
|
20240912,140700,6826840,3810,3810,3810,3810,0
|
|
20240912,140600,6826840,3810,3810,3810,3810,0
|
|
20240912,140500,6826840,3810,3810,3810,3810,0
|
|
20240912,140400,6826840,3810,3810,3810,3810,0
|
|
20240912,140300,6826840,3810,3810,3810,3810,1
|
|
20240912,140200,6823030,3810,3810,3810,3810,0
|
|
20240912,140100,6823030,3810,3810,3810,3810,0
|
|
20240912,140000,6823030,3810,3810,3810,3810,0
|
|
20240912,135900,6823030,3810,3810,3810,3810,0
|
|
20240912,135800,6823030,3810,3810,3810,3810,0
|
|
20240912,135700,6823030,3810,3810,3810,3810,0
|
|
20240912,135600,6823030,3810,3810,3810,3810,0
|
|
20240912,135500,6823030,3810,3810,3810,3810,0
|
|
20240912,135400,6823030,3810,3810,3810,3810,0
|
|
20240912,135300,6823030,3810,3810,3810,3810,0
|
|
20240912,135200,6823030,3810,3810,3810,3810,5
|
|
20240912,135100,6803980,3810,3810,3810,3810,0
|
|
20240912,135000,6803980,3810,3810,3810,3810,0
|
|
20240912,134900,6803980,3810,3810,3810,3810,0
|
|
20240912,134800,6803980,3810,3810,3810,3810,0
|
|
20240912,134700,6803980,3810,3810,3810,3810,0
|
|
20240912,134600,6803980,3810,3810,3810,3810,0
|
|
20240912,134500,6803980,3810,3810,3810,3810,0
|
|
20240912,134400,6803980,3810,3810,3810,3810,0
|
|
20240912,134300,6803980,3810,3810,3810,3810,0
|
|
20240912,134200,6803980,3810,3810,3810,3810,0
|
|
20240912,134100,6803980,3810,3810,3810,3810,0
|
|
20240912,134000,6803980,3810,3810,3810,3810,0
|
|
20240912,133900,6803980,3810,3810,3810,3810,0
|
|
20240912,133800,6803980,3810,3810,3810,3810,0
|
|
20240912,133700,6803980,3810,3810,3810,3810,0
|
|
20240912,133600,6803980,3810,3810,3810,3810,0
|
|
20240912,133500,6803980,3810,3810,3810,3810,0
|
|
20240912,133400,6803980,3810,3810,3810,3810,0
|
|
20240912,133300,6803980,3810,3810,3810,3810,0
|
|
20240912,133200,6803980,3810,3810,3810,3810,0
|
|
20240912,133100,6803980,3810,3810,3810,3810,0
|
|
20240912,133000,6803980,3810,3810,3810,3810,0
|
|
20240912,132900,6803980,3810,3810,3810,3810,0
|
|
20240912,132800,6803980,3810,3810,3810,3810,0
|
|
20240912,132700,6803980,3810,3810,3810,3810,0
|
|
20240912,132600,6803980,3810,3810,3810,3810,0
|
|
20240912,132500,6803980,3810,3810,3810,3810,0
|
|
20240912,132400,6803980,3810,3810,3810,3810,0
|
|
20240912,132300,6803980,3810,3810,3810,3810,0
|
|
20240912,132200,6803980,3810,3810,3810,3810,0
|
|
20240912,132100,6803980,3810,3810,3810,3810,0
|
|
20240912,132000,6803980,3810,3810,3810,3810,0
|
|
20240912,131900,6803980,3810,3810,3810,3810,0
|
|
20240912,131800,6803980,3810,3810,3810,3810,0
|
|
20240912,131700,6803980,3810,3810,3810,3810,1
|
|
20240912,131600,6800170,3815,3815,3815,3815,0
|
|
20240912,131500,6800170,3815,3815,3815,3815,0
|
|
20240912,131400,6800170,3815,3815,3815,3815,0
|
|
20240912,131300,6800170,3815,3815,3815,3815,0
|
|
20240912,131200,6800170,3815,3815,3815,3815,0
|
|
20240912,131100,6800170,3815,3815,3815,3815,0
|
|
20240912,131000,6800170,3815,3815,3815,3815,0
|
|
20240912,130900,6800170,3815,3815,3815,3815,0
|
|
20240912,130800,6800170,3815,3815,3815,3815,0
|
|
20240912,130700,6800170,3815,3815,3815,3815,0
|
|
20240912,130600,6800170,3815,3815,3815,3815,0
|
|
20240912,130500,6800170,3815,3815,3815,3815,2
|
|
20240912,130400,6792540,3815,3815,3815,3815,0
|
|
20240912,130300,6792540,3815,3815,3815,3815,0
|
|
20240912,130200,6792540,3815,3815,3815,3815,0
|
|
20240912,130100,6792540,3815,3815,3815,3815,0
|
|
20240912,130000,6792540,3815,3815,3815,3815,0
|
|
20240912,125900,6792540,3815,3815,3815,3815,0
|
|
20240912,125800,6792540,3815,3815,3815,3815,0
|
|
20240912,125700,6792540,3815,3810,3815,3810,22
|
|
20240912,125600,6708650,3810,3810,3810,3810,0
|
|
20240912,125500,6708650,3810,3805,3810,3805,2
|
|
20240912,125400,6701035,3780,3780,3780,3780,0
|
|
20240912,125300,6701035,3780,3780,3780,3780,0
|
|
20240912,125200,6701035,3780,3780,3780,3780,0
|
|
20240912,125100,6701035,3780,3780,3780,3780,0
|
|
20240912,125000,6701035,3780,3780,3780,3780,0
|
|
20240912,124900,6701035,3780,3785,3785,3780,100
|
|
20240912,124800,6322740,3815,3815,3815,3815,0
|
|
20240912,124700,6322740,3815,3815,3815,3815,0
|
|
20240912,124600,6322740,3815,3815,3815,3815,0
|
|
20240912,124500,6322740,3815,3815,3815,3815,0
|
|
20240912,124400,6322740,3815,3815,3815,3815,0
|
|
20240912,124300,6322740,3815,3815,3815,3815,0
|
|
20240912,124200,6322740,3815,3815,3815,3815,0
|
|
20240912,124100,6322740,3815,3815,3815,3815,0
|
|
20240912,124000,6322740,3815,3815,3815,3815,0
|
|
20240912,123900,6322740,3815,3815,3815,3815,0
|
|
20240912,123800,6322740,3815,3815,3815,3815,0
|
|
20240912,123700,6322740,3815,3815,3815,3815,0
|
|
20240912,123600,6322740,3815,3815,3815,3815,0
|
|
20240912,123500,6322740,3815,3815,3815,3815,0
|
|
20240912,123400,6322740,3815,3815,3815,3815,0
|
|
20240912,123300,6322740,3815,3815,3815,3815,1
|
|
20240912,123200,6318925,3815,3815,3815,3815,0
|
|
20240912,123100,6318925,3815,3805,3815,3805,12
|
|
20240912,123000,6273250,3800,3800,3800,3800,790
|
|
20240912,122900,3271250,3780,3780,3780,3780,0
|
|
20240912,122800,3271250,3780,3780,3780,3780,0
|
|
20240912,122700,3271250,3780,3780,3780,3780,0
|
|
20240912,122600,3271250,3780,3780,3780,3780,0
|
|
20240912,122500,3271250,3780,3780,3780,3780,0
|
|
20240912,122400,3271250,3780,3780,3780,3780,0
|
|
20240912,122300,3271250,3780,3780,3780,3780,0
|
|
20240912,122200,3271250,3780,3780,3780,3780,0
|
|
20240912,122100,3271250,3780,3780,3780,3780,0
|
|
20240912,122000,3271250,3780,3780,3780,3780,0
|
|
20240912,121900,3271250,3780,3780,3780,3780,0
|
|
20240912,121800,3271250,3780,3780,3780,3780,0
|
|
20240912,121700,3271250,3780,3780,3780,3780,0
|
|
20240912,121600,3271250,3780,3780,3780,3780,1
|
|
20240912,121500,3267470,3780,3780,3780,3780,0
|
|
20240912,121400,3267470,3780,3780,3780,3780,0
|
|
20240912,121300,3267470,3780,3780,3780,3780,0
|
|
20240912,121200,3267470,3780,3780,3780,3780,0
|
|
20240912,121100,3267470,3780,3780,3780,3780,0
|
|
20240912,121000,3267470,3780,3780,3780,3780,0
|
|
20240912,120900,3267470,3780,3780,3780,3780,0
|
|
20240912,120800,3267470,3780,3780,3780,3780,0
|
|
20240912,120700,3267470,3780,3780,3780,3780,0
|
|
20240912,120600,3267470,3780,3780,3780,3780,0
|
|
20240912,120500,3267470,3780,3780,3780,3780,0
|
|
20240912,120400,3267470,3780,3780,3780,3780,0
|
|
20240912,120300,3267470,3780,3780,3780,3780,0
|
|
20240912,120200,3267470,3780,3800,3800,3780,500
|
|
20240912,120100,1377450,3800,3800,3800,3800,0
|
|
20240912,120000,1377450,3800,3800,3800,3800,0
|
|
20240912,115900,1377450,3800,3800,3800,3800,0
|
|
20240912,115800,1377450,3800,3800,3800,3800,0
|
|
20240912,115700,1377450,3800,3800,3800,3800,0
|
|
20240912,115600,1377450,3800,3800,3800,3800,0
|
|
20240912,115500,1377450,3800,3800,3800,3800,1
|
|
20240912,115400,1373650,3800,3800,3800,3800,0
|
|
20240912,115300,1373650,3800,3800,3800,3800,0
|
|
20240912,115200,1373650,3800,3800,3800,3800,0
|
|
20240912,115100,1373650,3800,3800,3800,3800,0
|
|
20240912,115000,1373650,3800,3800,3800,3800,0
|
|
20240912,114900,1373650,3800,3800,3800,3800,0
|
|
20240912,114800,1373650,3800,3800,3800,3800,0
|
|
20240912,114700,1373650,3800,3800,3800,3800,0
|
|
20240912,114600,1373650,3800,3800,3800,3800,0
|
|
20240912,114500,1373650,3800,3805,3805,3800,28
|
|
20240912,114400,1267240,3800,3800,3800,3800,0
|
|
20240912,114300,1267240,3800,3800,3800,3800,0
|
|
20240912,114200,1267240,3800,3800,3800,3800,0
|
|
20240912,114100,1267240,3800,3800,3800,3800,0
|
|
20240912,114000,1267240,3800,3800,3800,3800,22
|
|
20240912,113900,1183640,3800,3800,3800,3800,1
|
|
20240912,113800,1179840,3800,3800,3800,3800,0
|
|
20240912,113700,1179840,3800,3800,3800,3800,0
|
|
20240912,113600,1179840,3800,3800,3800,3800,0
|
|
20240912,113500,1179840,3800,3800,3800,3800,0
|
|
20240912,113400,1179840,3800,3800,3800,3800,0
|
|
20240912,113300,1179840,3800,3800,3800,3800,0
|
|
20240912,113200,1179840,3800,3800,3800,3800,0
|
|
20240912,113100,1179840,3800,3800,3800,3800,1
|
|
20240912,113000,1176040,3800,3800,3800,3800,80
|
|
20240912,112900,872040,3800,3800,3800,3800,0
|
|
20240912,112800,872040,3800,3800,3800,3800,0
|
|
20240912,112700,872040,3800,3800,3800,3800,24
|
|
20240912,112600,780840,3800,3800,3800,3800,0
|
|
20240912,112500,780840,3800,3800,3800,3800,10
|
|
20240912,112400,742840,3800,3800,3800,3800,0
|
|
20240912,112300,742840,3800,3800,3800,3800,0
|
|
20240912,112200,742840,3800,3800,3800,3800,0
|
|
20240912,112100,742840,3800,3800,3800,3800,0
|
|
20240912,112000,742840,3800,3800,3800,3800,0
|
|
20240912,111900,742840,3800,3800,3800,3800,0
|
|
20240912,111800,742840,3800,3800,3800,3800,0
|
|
20240912,111700,742840,3800,3800,3800,3800,0
|
|
20240912,111600,742840,3800,3800,3800,3800,1
|
|
20240912,111500,739040,3800,3800,3800,3800,10
|
|
20240912,111400,701040,3800,3800,3800,3800,0
|
|
20240912,111300,701040,3800,3800,3800,3800,0
|
|
20240912,111200,701040,3800,3800,3800,3800,0
|
|
20240912,111100,701040,3800,3800,3800,3800,0
|
|
20240912,111000,701040,3800,3800,3800,3800,0
|
|
20240912,110900,701040,3800,3800,3800,3800,1
|
|
20240912,110800,697240,3800,3800,3800,3800,0
|
|
20240912,110700,697240,3800,3800,3800,3800,0
|
|
20240912,110600,697240,3800,3800,3800,3800,0
|
|
20240912,110500,697240,3800,3800,3800,3800,0
|
|
20240912,110400,697240,3800,3800,3800,3800,0
|
|
20240912,110300,697240,3800,3800,3800,3800,0
|
|
20240912,110200,697240,3800,3800,3800,3800,0
|
|
20240912,110100,697240,3800,3800,3800,3800,0
|
|
20240912,110000,697240,3800,3800,3800,3800,0
|
|
20240912,105900,697240,3800,3800,3800,3800,0
|
|
20240912,105800,697240,3800,3800,3800,3800,0
|
|
20240912,105700,697240,3800,3800,3800,3800,0
|
|
20240912,105600,697240,3800,3800,3800,3800,0
|
|
20240912,105500,697240,3800,3800,3800,3800,0
|
|
20240912,105400,697240,3800,3800,3800,3800,0
|
|
20240912,105300,697240,3800,3800,3800,3800,0
|
|
20240912,105200,697240,3800,3800,3800,3800,0
|
|
20240912,105100,697240,3800,3800,3800,3800,0
|
|
20240912,105000,697240,3800,3800,3800,3800,0
|
|
20240912,104900,697240,3800,3800,3800,3800,0
|
|
20240912,104800,697240,3800,3800,3800,3800,0
|
|
20240912,104700,697240,3800,3800,3800,3800,1
|
|
20240912,104600,693440,3805,3805,3805,3805,0
|
|
20240912,104500,693440,3805,3805,3805,3805,0
|
|
20240912,104400,693440,3805,3805,3805,3805,0
|
|
20240912,104300,693440,3805,3805,3805,3805,0
|
|
20240912,104200,693440,3805,3805,3805,3805,0
|
|
20240912,104100,693440,3805,3805,3805,3805,0
|
|
20240912,104000,693440,3805,3805,3805,3805,0
|
|
20240912,103900,693440,3805,3805,3805,3805,0
|
|
20240912,103800,693440,3805,3805,3805,3805,0
|
|
20240912,103700,693440,3805,3805,3805,3805,0
|
|
20240912,103600,693440,3805,3805,3805,3805,0
|
|
20240912,103500,693440,3805,3805,3805,3805,0
|
|
20240912,103400,693440,3805,3805,3805,3805,0
|
|
20240912,103300,693440,3805,3805,3805,3805,0
|
|
20240912,103200,693440,3805,3805,3805,3805,0
|
|
20240912,103100,693440,3805,3805,3805,3805,0
|
|
20240912,103000,693440,3805,3805,3805,3805,0
|
|
20240912,102900,693440,3805,3805,3805,3805,0
|
|
20240912,102800,693440,3805,3805,3805,3805,0
|
|
20240912,102700,693440,3805,3805,3805,3805,0
|
|
20240912,102600,693440,3805,3805,3805,3805,0
|
|
20240912,102500,693440,3805,3805,3805,3805,0
|
|
20240912,102400,693440,3805,3805,3805,3805,0
|
|
20240912,102300,693440,3805,3805,3805,3805,0
|
|
20240912,102200,693440,3805,3805,3805,3805,0
|
|
20240912,102100,693440,3805,3805,3805,3805,0
|
|
20240912,102000,693440,3805,3805,3805,3805,0
|
|
20240912,101900,693440,3805,3805,3805,3805,0
|
|
20240912,101800,693440,3805,3805,3805,3805,0
|
|
20240912,101700,693440,3805,3805,3805,3805,0
|
|
20240912,101600,693440,3805,3805,3805,3805,0
|
|
20240912,101500,693440,3805,3805,3805,3805,0
|
|
20240912,101400,693440,3805,3805,3805,3805,0
|
|
20240912,101300,693440,3805,3805,3805,3805,0
|
|
20240912,101200,693440,3805,3805,3805,3805,0
|
|
20240912,101100,693440,3805,3805,3805,3805,1
|
|
20240912,101000,689635,3805,3805,3805,3805,0
|
|
20240912,100900,689635,3805,3805,3805,3805,1
|
|
20240912,100800,685830,3805,3805,3805,3805,10
|
|
20240912,100700,647780,3805,3805,3805,3805,0
|
|
20240912,100600,647780,3805,3805,3805,3805,0
|
|
20240912,100500,647780,3805,3805,3805,3805,0
|
|
20240912,100400,647780,3805,3805,3805,3805,0
|
|
20240912,100300,647780,3805,3805,3805,3805,0
|
|
20240912,100200,647780,3805,3805,3805,3805,0
|
|
20240912,100100,647780,3805,3805,3805,3805,0
|
|
20240912,100000,647780,3805,3805,3805,3805,0
|
|
20240912,095900,647780,3805,3805,3805,3805,0
|
|
20240912,095800,647780,3805,3805,3805,3805,0
|
|
20240912,095700,647780,3805,3805,3805,3805,0
|
|
20240912,095600,647780,3805,3805,3805,3805,0
|
|
20240912,095500,647780,3805,3805,3805,3805,0
|
|
20240912,095400,647780,3805,3805,3805,3805,0
|
|
20240912,095300,647780,3805,3805,3805,3805,0
|
|
20240912,095200,647780,3805,3805,3805,3805,11
|
|
20240912,095100,605925,3775,3775,3775,3775,0
|
|
20240912,095000,605925,3775,3775,3775,3775,0
|
|
20240912,094900,605925,3775,3775,3775,3775,0
|
|
20240912,094800,605925,3775,3775,3775,3775,0
|
|
20240912,094700,605925,3775,3775,3775,3775,0
|
|
20240912,094600,605925,3775,3775,3775,3775,0
|
|
20240912,094500,605925,3775,3775,3775,3775,0
|
|
20240912,094400,605925,3775,3775,3775,3775,0
|
|
20240912,094300,605925,3775,3775,3775,3775,2
|
|
20240912,094200,598375,3805,3805,3805,3805,0
|
|
20240912,094100,598375,3805,3805,3805,3805,0
|
|
20240912,094000,598375,3805,3805,3805,3805,0
|
|
20240912,093900,598375,3805,3805,3805,3805,0
|
|
20240912,093800,598375,3805,3805,3805,3805,0
|
|
20240912,093700,598375,3805,3800,3810,3800,8
|
|
20240912,093600,567940,3805,3805,3805,3805,2
|
|
20240912,093500,560330,3805,3805,3805,3805,1
|
|
20240912,093400,556525,3805,3805,3805,3805,0
|
|
20240912,093300,556525,3805,3805,3805,3805,1
|
|
20240912,093200,552720,3800,3800,3800,3800,0
|
|
20240912,093100,552720,3800,3800,3800,3800,0
|
|
20240912,093000,552720,3800,3800,3800,3800,0
|
|
20240912,092900,552720,3800,3800,3800,3800,0
|
|
20240912,092800,552720,3800,3800,3800,3800,0
|
|
20240912,092700,552720,3800,3800,3800,3800,0
|
|
20240912,092600,552720,3800,3800,3800,3800,0
|
|
20240912,092500,552720,3800,3800,3800,3800,5
|
|
20240912,092400,533720,3770,3770,3770,3770,0
|
|
20240912,092300,533720,3770,3770,3770,3770,0
|
|
20240912,092200,533720,3770,3770,3770,3770,0
|
|
20240912,092100,533720,3770,3770,3770,3770,0
|
|
20240912,092000,533720,3770,3770,3770,3770,0
|
|
20240912,091900,533720,3770,3770,3770,3770,0
|
|
20240912,091800,533720,3770,3770,3770,3770,0
|
|
20240912,091700,533720,3770,3770,3770,3770,0
|
|
20240912,091600,533720,3770,3775,3775,3770,3
|
|
20240912,091500,522405,3765,3765,3765,3765,3
|
|
20240912,091400,511110,3760,3780,3780,3760,21
|
|
20240912,091300,431770,3800,3800,3800,3800,11
|
|
20240912,091200,389970,3800,3800,3800,3800,0
|
|
20240912,091100,389970,3800,3800,3800,3800,0
|
|
20240912,091000,389970,3800,3800,3800,3800,0
|
|
20240912,090900,389970,3800,3800,3800,3800,10
|
|
20240912,090800,351970,3800,3800,3800,3800,0
|
|
20240912,090700,351970,3800,3800,3800,3800,0
|
|
20240912,090600,351970,3800,3800,3800,3800,0
|
|
20240912,090500,351970,3800,3780,3800,3780,76
|
|
20240912,090400,64260,3780,3780,3780,3780,0
|
|
20240912,090300,64260,3780,3780,3780,3780,2
|
|
20240912,090200,56700,3780,3780,3780,3780,5
|
|
20240912,090100,37800,3780,3780,3780,3780,0
|
|
20240912,090000,37800,3780,3780,3780,3780,10
|