652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,194900,34921230,3830,3830,3830,3830,692
|
|
20240924,194800,34921230,3830,3830,3830,3830,0
|
|
20240924,194700,34921230,3830,3830,3830,3830,0
|
|
20240924,194600,34921230,3830,3830,3830,3830,0
|
|
20240924,194500,34921230,3830,3830,3830,3830,0
|
|
20240924,194400,34921230,3830,3830,3830,3830,0
|
|
20240924,194300,34921230,3830,3830,3830,3830,0
|
|
20240924,194200,34921230,3830,3830,3830,3830,0
|
|
20240924,194100,34921230,3830,3830,3830,3830,0
|
|
20240924,194000,34921230,3830,3830,3830,3830,0
|
|
20240924,193900,34921230,3830,3830,3830,3830,0
|
|
20240924,193800,34921230,3830,3830,3830,3830,0
|
|
20240924,193700,34921230,3830,3830,3830,3830,0
|
|
20240924,193600,34921230,3830,3830,3830,3830,0
|
|
20240924,193500,34921230,3830,3830,3830,3830,0
|
|
20240924,193400,34921230,3830,3830,3830,3830,0
|
|
20240924,193300,34921230,3830,3830,3830,3830,0
|
|
20240924,193200,34921230,3830,3830,3830,3830,0
|
|
20240924,193100,34921230,3830,3830,3830,3830,0
|
|
20240924,193000,34921230,3830,3830,3830,3830,0
|
|
20240924,192900,34921230,3830,3830,3830,3830,0
|
|
20240924,192800,34921230,3830,3830,3830,3830,0
|
|
20240924,192700,34921230,3830,3830,3830,3830,0
|
|
20240924,192600,34921230,3830,3830,3830,3830,0
|
|
20240924,192500,34921230,3830,3830,3830,3830,0
|
|
20240924,192400,34921230,3830,3830,3830,3830,0
|
|
20240924,192300,34921230,3830,3830,3830,3830,0
|
|
20240924,192200,34921230,3830,3830,3830,3830,0
|
|
20240924,192100,34921230,3830,3830,3830,3830,0
|
|
20240924,192000,34921230,3830,3830,3830,3830,0
|
|
20240924,191900,34921230,3830,3830,3830,3830,692
|
|
20240924,191800,34921230,3830,3830,3830,3830,0
|
|
20240924,191700,34921230,3830,3830,3830,3830,0
|
|
20240924,191600,34921230,3830,3830,3830,3830,0
|
|
20240924,191500,34921230,3830,3830,3830,3830,0
|
|
20240924,191400,34921230,3830,3830,3830,3830,0
|
|
20240924,191300,34921230,3830,3830,3830,3830,0
|
|
20240924,191200,34921230,3830,3830,3830,3830,0
|
|
20240924,191100,34921230,3830,3830,3830,3830,0
|
|
20240924,191000,34921230,3830,3830,3830,3830,0
|
|
20240924,190900,34921230,3830,3830,3830,3830,0
|
|
20240924,190800,34921230,3830,3830,3830,3830,0
|
|
20240924,190700,34921230,3830,3830,3830,3830,0
|
|
20240924,190600,34921230,3830,3830,3830,3830,0
|
|
20240924,190500,34921230,3830,3830,3830,3830,0
|
|
20240924,190400,34921230,3830,3830,3830,3830,0
|
|
20240924,190300,34921230,3830,3830,3830,3830,0
|
|
20240924,190200,34921230,3830,3830,3830,3830,0
|
|
20240924,190100,34921230,3830,3830,3830,3830,0
|
|
20240924,190000,34921230,3830,3830,3830,3830,0
|
|
20240924,185900,34921230,3830,3830,3830,3830,0
|
|
20240924,185800,34921230,3830,3830,3830,3830,0
|
|
20240924,185700,34921230,3830,3830,3830,3830,0
|
|
20240924,185600,34921230,3830,3830,3830,3830,0
|
|
20240924,185500,34921230,3830,3830,3830,3830,0
|
|
20240924,185400,34921230,3830,3830,3830,3830,0
|
|
20240924,185300,34921230,3830,3830,3830,3830,0
|
|
20240924,185200,34921230,3830,3830,3830,3830,0
|
|
20240924,185100,34921230,3830,3830,3830,3830,0
|
|
20240924,185000,34921230,3830,3830,3830,3830,0
|
|
20240924,184900,34921230,3830,3830,3830,3830,692
|
|
20240924,184800,34921230,3830,3830,3830,3830,0
|
|
20240924,184700,34921230,3830,3830,3830,3830,0
|
|
20240924,184600,34921230,3830,3830,3830,3830,0
|
|
20240924,184500,34921230,3830,3830,3830,3830,0
|
|
20240924,184400,34921230,3830,3830,3830,3830,0
|
|
20240924,184300,34921230,3830,3830,3830,3830,0
|
|
20240924,184200,34921230,3830,3830,3830,3830,0
|
|
20240924,184100,34921230,3830,3830,3830,3830,0
|
|
20240924,184000,34921230,3830,3830,3830,3830,0
|
|
20240924,183900,34921230,3830,3830,3830,3830,0
|
|
20240924,183800,34921230,3830,3830,3830,3830,0
|
|
20240924,183700,34921230,3830,3830,3830,3830,0
|
|
20240924,183600,34921230,3830,3830,3830,3830,0
|
|
20240924,183500,34921230,3830,3830,3830,3830,0
|
|
20240924,183400,34921230,3830,3830,3830,3830,0
|
|
20240924,183300,34921230,3830,3830,3830,3830,0
|
|
20240924,183200,34921230,3830,3830,3830,3830,0
|
|
20240924,183100,34921230,3830,3830,3830,3830,0
|
|
20240924,183000,34921230,3830,3830,3830,3830,0
|
|
20240924,182900,34921230,3830,3830,3830,3830,0
|
|
20240924,182800,34921230,3830,3830,3830,3830,0
|
|
20240924,182700,34921230,3830,3830,3830,3830,0
|
|
20240924,182600,34921230,3830,3830,3830,3830,0
|
|
20240924,182500,34921230,3830,3830,3830,3830,0
|
|
20240924,182400,34921230,3830,3830,3830,3830,0
|
|
20240924,182300,34921230,3830,3830,3830,3830,0
|
|
20240924,182200,34921230,3830,3830,3830,3830,0
|
|
20240924,182100,34921230,3830,3830,3830,3830,0
|
|
20240924,182000,34921230,3830,3830,3830,3830,0
|
|
20240924,181900,34921230,3830,3830,3830,3830,692
|
|
20240924,181800,34921230,3830,3830,3830,3830,0
|
|
20240924,181700,34921230,3830,3830,3830,3830,0
|
|
20240924,181600,34921230,3830,3830,3830,3830,0
|
|
20240924,181500,34921230,3830,3830,3830,3830,0
|
|
20240924,181400,34921230,3830,3830,3830,3830,0
|
|
20240924,181300,34921230,3830,3830,3830,3830,0
|
|
20240924,181200,34921230,3830,3830,3830,3830,0
|
|
20240924,181100,34921230,3830,3830,3830,3830,0
|
|
20240924,181000,34921230,3830,3830,3830,3830,0
|
|
20240924,180900,34921230,3830,3830,3830,3830,0
|
|
20240924,180800,34921230,3830,3830,3830,3830,0
|
|
20240924,180700,34921230,3830,3830,3830,3830,0
|
|
20240924,180600,34921230,3830,3830,3830,3830,0
|
|
20240924,180500,34921230,3830,3830,3830,3830,0
|
|
20240924,180400,34921230,3830,3830,3830,3830,0
|
|
20240924,180300,34921230,3830,3830,3830,3830,0
|
|
20240924,180200,34921230,3830,3830,3830,3830,0
|
|
20240924,180100,34921230,3830,3830,3830,3830,0
|
|
20240924,180000,34921230,3830,3830,3830,3830,0
|
|
20240924,175900,34921230,3830,3830,3830,3830,0
|
|
20240924,175800,34921230,3830,3830,3830,3830,0
|
|
20240924,175700,34921230,3830,3830,3830,3830,0
|
|
20240924,175600,34921230,3830,3830,3830,3830,0
|
|
20240924,175500,34921230,3830,3830,3830,3830,0
|
|
20240924,175400,34921230,3830,3830,3830,3830,0
|
|
20240924,175300,34921230,3830,3830,3830,3830,0
|
|
20240924,175200,34921230,3830,3830,3830,3830,0
|
|
20240924,175100,34921230,3830,3830,3830,3830,0
|
|
20240924,175000,34921230,3830,3830,3830,3830,0
|
|
20240924,174900,34921230,3830,3830,3830,3830,692
|
|
20240924,174800,34921230,3830,3830,3830,3830,0
|
|
20240924,174700,34921230,3830,3830,3830,3830,0
|
|
20240924,174600,34921230,3830,3830,3830,3830,0
|
|
20240924,174500,34921230,3830,3830,3830,3830,0
|
|
20240924,174400,34921230,3830,3830,3830,3830,0
|
|
20240924,174300,34921230,3830,3830,3830,3830,0
|
|
20240924,174200,34921230,3830,3830,3830,3830,0
|
|
20240924,174100,34921230,3830,3830,3830,3830,0
|
|
20240924,174000,34921230,3830,3830,3830,3830,0
|
|
20240924,173900,34921230,3830,3830,3830,3830,0
|
|
20240924,173800,34921230,3830,3830,3830,3830,0
|
|
20240924,173700,34921230,3830,3830,3830,3830,0
|
|
20240924,173600,34921230,3830,3830,3830,3830,0
|
|
20240924,173500,34921230,3830,3830,3830,3830,0
|
|
20240924,173400,34921230,3830,3830,3830,3830,0
|
|
20240924,173300,34921230,3830,3830,3830,3830,0
|
|
20240924,173200,34921230,3830,3830,3830,3830,0
|
|
20240924,173100,34921230,3830,3830,3830,3830,0
|
|
20240924,173000,34921230,3830,3830,3830,3830,0
|
|
20240924,172900,34921230,3830,3830,3830,3830,0
|
|
20240924,172800,34921230,3830,3830,3830,3830,0
|
|
20240924,172700,34921230,3830,3830,3830,3830,0
|
|
20240924,172600,34921230,3830,3830,3830,3830,0
|
|
20240924,172500,34921230,3830,3830,3830,3830,0
|
|
20240924,172400,34921230,3830,3830,3830,3830,0
|
|
20240924,172300,34921230,3830,3830,3830,3830,0
|
|
20240924,172200,34921230,3830,3830,3830,3830,0
|
|
20240924,172100,34921230,3830,3830,3830,3830,0
|
|
20240924,172000,34921230,3830,3830,3830,3830,0
|
|
20240924,171900,34921230,3830,3830,3830,3830,692
|
|
20240924,171800,34921230,3830,3830,3830,3830,0
|
|
20240924,171700,34921230,3830,3830,3830,3830,0
|
|
20240924,171600,34921230,3830,3830,3830,3830,0
|
|
20240924,171500,34921230,3830,3830,3830,3830,0
|
|
20240924,171400,34921230,3830,3830,3830,3830,0
|
|
20240924,171300,34921230,3830,3830,3830,3830,0
|
|
20240924,171200,34921230,3830,3830,3830,3830,0
|
|
20240924,171100,34921230,3830,3830,3830,3830,0
|
|
20240924,171000,34921230,3830,3830,3830,3830,0
|
|
20240924,170900,34921230,3830,3830,3830,3830,0
|
|
20240924,170800,34921230,3830,3830,3830,3830,0
|
|
20240924,170700,34921230,3830,3830,3830,3830,0
|
|
20240924,170600,34921230,3830,3830,3830,3830,0
|
|
20240924,170500,34921230,3830,3830,3830,3830,0
|
|
20240924,170400,34921230,3830,3830,3830,3830,0
|
|
20240924,170300,34921230,3830,3830,3830,3830,0
|
|
20240924,170200,34921230,3830,3830,3830,3830,0
|
|
20240924,170100,34921230,3830,3830,3830,3830,0
|
|
20240924,170000,34921230,3830,3830,3830,3830,0
|
|
20240924,165900,34921230,3830,3830,3830,3830,0
|
|
20240924,165800,34921230,3830,3830,3830,3830,0
|
|
20240924,165700,34921230,3830,3830,3830,3830,0
|
|
20240924,165600,34921230,3830,3830,3830,3830,0
|
|
20240924,165500,34921230,3830,3830,3830,3830,0
|
|
20240924,165400,34921230,3830,3830,3830,3830,0
|
|
20240924,165300,34921230,3830,3830,3830,3830,0
|
|
20240924,165200,34921230,3830,3830,3830,3830,0
|
|
20240924,165100,34921230,3830,3830,3830,3830,0
|
|
20240924,165000,34921230,3830,3830,3830,3830,0
|
|
20240924,164900,34921230,3830,3830,3830,3830,692
|
|
20240924,164800,34921230,3830,3830,3830,3830,0
|
|
20240924,164700,34921230,3830,3830,3830,3830,0
|
|
20240924,164600,34921230,3830,3830,3830,3830,0
|
|
20240924,164500,34921230,3830,3830,3830,3830,0
|
|
20240924,164400,34921230,3830,3830,3830,3830,0
|
|
20240924,164300,34921230,3830,3830,3830,3830,0
|
|
20240924,164200,34921230,3830,3830,3830,3830,0
|
|
20240924,164100,34921230,3830,3830,3830,3830,0
|
|
20240924,164000,34921230,3830,3830,3830,3830,0
|
|
20240924,163900,34921230,3830,3830,3830,3830,0
|
|
20240924,163800,34921230,3830,3830,3830,3830,0
|
|
20240924,163700,34921230,3830,3830,3830,3830,0
|
|
20240924,163600,34921230,3830,3830,3830,3830,0
|
|
20240924,163500,34921230,3830,3830,3830,3830,0
|
|
20240924,163400,34921230,3830,3830,3830,3830,0
|
|
20240924,163300,34921230,3830,3830,3830,3830,0
|
|
20240924,163200,34921230,3830,3830,3830,3830,0
|
|
20240924,163100,34921230,3830,3830,3830,3830,0
|
|
20240924,163000,34921230,3830,3830,3830,3830,0
|
|
20240924,162900,34921230,3830,3830,3830,3830,0
|
|
20240924,162800,34921230,3830,3830,3830,3830,0
|
|
20240924,162700,34921230,3830,3830,3830,3830,0
|
|
20240924,162600,34921230,3830,3830,3830,3830,0
|
|
20240924,162500,34921230,3830,3830,3830,3830,0
|
|
20240924,162400,34921230,3830,3830,3830,3830,0
|
|
20240924,162300,34921230,3830,3830,3830,3830,0
|
|
20240924,162200,34921230,3830,3830,3830,3830,0
|
|
20240924,162100,34921230,3830,3830,3830,3830,0
|
|
20240924,162000,34921230,3830,3830,3830,3830,0
|
|
20240924,161900,34921230,3830,3830,3830,3830,692
|
|
20240924,161800,34921230,3830,3830,3830,3830,0
|
|
20240924,161700,34921230,3830,3830,3830,3830,0
|
|
20240924,161600,34921230,3830,3830,3830,3830,0
|
|
20240924,161500,34921230,3830,3830,3830,3830,0
|
|
20240924,161400,34921230,3830,3830,3830,3830,0
|
|
20240924,161300,34921230,3830,3830,3830,3830,0
|
|
20240924,161200,34921230,3830,3830,3830,3830,0
|
|
20240924,161100,34921230,3830,3830,3830,3830,0
|
|
20240924,161000,34921230,3830,3830,3830,3830,0
|
|
20240924,160900,34921230,3830,3830,3830,3830,0
|
|
20240924,160800,34921230,3830,3830,3830,3830,0
|
|
20240924,160700,34921230,3830,3830,3830,3830,0
|
|
20240924,160600,34921230,3830,3830,3830,3830,0
|
|
20240924,160500,34921230,3830,3830,3830,3830,0
|
|
20240924,160400,34921230,3830,3830,3830,3830,0
|
|
20240924,160300,34921230,3830,3830,3830,3830,0
|
|
20240924,160200,34921230,3830,3830,3830,3830,0
|
|
20240924,160100,34921230,3830,3830,3830,3830,0
|
|
20240924,160000,34921230,3830,3830,3830,3830,0
|
|
20240924,155900,34921230,3830,3830,3830,3830,0
|
|
20240924,155800,34921230,3830,3830,3830,3830,0
|
|
20240924,155700,34921230,3830,3830,3830,3830,0
|
|
20240924,155600,34921230,3830,3830,3830,3830,0
|
|
20240924,155500,34921230,3830,3830,3830,3830,0
|
|
20240924,155400,34921230,3830,3830,3830,3830,0
|
|
20240924,155300,34921230,3830,3830,3830,3830,0
|
|
20240924,155200,34921230,3830,3830,3830,3830,0
|
|
20240924,155100,34921230,3830,3830,3830,3830,0
|
|
20240924,155000,34921230,3830,3830,3830,3830,0
|
|
20240924,154900,34921230,3830,3830,3830,3830,692
|
|
20240924,154800,34921230,3830,3830,3830,3830,0
|
|
20240924,154700,34921230,3830,3830,3830,3830,0
|
|
20240924,154600,34921230,3830,3830,3830,3830,0
|
|
20240924,154500,34921230,3830,3830,3830,3830,0
|
|
20240924,154400,34921230,3830,3830,3830,3830,0
|
|
20240924,154300,34921230,3830,3830,3830,3830,0
|
|
20240924,154200,34921230,3830,3830,3830,3830,0
|
|
20240924,154100,34921230,3830,3830,3830,3830,0
|
|
20240924,154000,34921230,3830,3830,3830,3830,0
|
|
20240924,153900,34921230,3830,3830,3830,3830,0
|
|
20240924,153800,34921230,3830,3830,3830,3830,0
|
|
20240924,153700,34921230,3830,3830,3830,3830,0
|
|
20240924,153600,34921230,3830,3830,3830,3830,0
|
|
20240924,153500,34921230,3830,3830,3830,3830,0
|
|
20240924,153400,34921230,3830,3830,3830,3830,0
|
|
20240924,153300,34921230,3830,3830,3830,3830,0
|
|
20240924,153200,34921230,3830,3830,3830,3830,0
|
|
20240924,153100,34921230,3830,3830,3830,3830,0
|
|
20240924,153000,34921230,3830,3830,3830,3830,692
|
|
20240924,152900,32270870,3830,3830,3830,3830,0
|
|
20240924,152800,32270870,3830,3830,3830,3830,0
|
|
20240924,152700,32270870,3830,3830,3830,3830,0
|
|
20240924,152600,32270870,3830,3830,3830,3830,0
|
|
20240924,152500,32270870,3830,3830,3830,3830,0
|
|
20240924,152400,32270870,3830,3830,3830,3830,0
|
|
20240924,152300,32270870,3830,3830,3830,3830,0
|
|
20240924,152200,32270870,3830,3830,3830,3830,0
|
|
20240924,152100,32270870,3830,3830,3830,3830,0
|
|
20240924,152000,32270870,3830,3830,3830,3830,0
|
|
20240924,151900,32270870,3830,3815,3830,3815,26
|
|
20240924,151800,32171480,3825,3825,3825,3825,0
|
|
20240924,151700,32171480,3825,3825,3825,3825,0
|
|
20240924,151600,32171480,3825,3825,3825,3825,0
|
|
20240924,151500,32171480,3825,3825,3825,3825,0
|
|
20240924,151400,32171480,3825,3825,3825,3825,1
|
|
20240924,151300,32167655,3810,3810,3810,3810,31
|
|
20240924,151200,32049545,3825,3825,3825,3825,0
|
|
20240924,151100,32049545,3825,3825,3825,3825,0
|
|
20240924,151000,32049545,3825,3825,3825,3825,0
|
|
20240924,150900,32049545,3825,3825,3825,3825,1
|
|
20240924,150800,32045720,3825,3830,3830,3825,2
|
|
20240924,150700,32038065,3825,3825,3825,3825,0
|
|
20240924,150600,32038065,3825,3825,3825,3825,200
|
|
20240924,150500,31273065,3830,3830,3830,3830,0
|
|
20240924,150400,31273065,3830,3830,3830,3830,0
|
|
20240924,150300,31273065,3830,3830,3830,3830,0
|
|
20240924,150200,31273065,3830,3830,3830,3830,0
|
|
20240924,150100,31273065,3830,3830,3830,3830,0
|
|
20240924,150000,31273065,3830,3830,3830,3830,0
|
|
20240924,145900,31273065,3830,3830,3830,3830,0
|
|
20240924,145800,31273065,3830,3830,3830,3830,0
|
|
20240924,145700,31273065,3830,3830,3830,3830,0
|
|
20240924,145600,31273065,3830,3830,3830,3830,0
|
|
20240924,145500,31273065,3830,3830,3830,3830,0
|
|
20240924,145400,31273065,3830,3830,3830,3830,1
|
|
20240924,145300,31269235,3830,3830,3830,3830,0
|
|
20240924,145200,31269235,3830,3830,3830,3830,0
|
|
20240924,145100,31269235,3830,3830,3830,3830,783
|
|
20240924,145000,28270345,3830,3830,3830,3830,0
|
|
20240924,144900,28270345,3830,3830,3830,3830,0
|
|
20240924,144800,28270345,3830,3810,3830,3810,272
|
|
20240924,144700,27229995,3800,3800,3800,3800,0
|
|
20240924,144600,27229995,3800,3800,3800,3800,0
|
|
20240924,144500,27229995,3800,3800,3800,3800,0
|
|
20240924,144400,27229995,3800,3800,3800,3800,0
|
|
20240924,144300,27229995,3800,3800,3800,3800,0
|
|
20240924,144200,27229995,3800,3800,3800,3800,0
|
|
20240924,144100,27229995,3800,3800,3800,3800,0
|
|
20240924,144000,27229995,3800,3800,3800,3800,0
|
|
20240924,143900,27229995,3800,3800,3800,3800,0
|
|
20240924,143800,27229995,3800,3800,3800,3800,0
|
|
20240924,143700,27229995,3800,3800,3800,3800,0
|
|
20240924,143600,27229995,3800,3800,3800,3800,0
|
|
20240924,143500,27229995,3800,3800,3800,3800,34
|
|
20240924,143400,27100795,3800,3800,3800,3800,0
|
|
20240924,143300,27100795,3800,3800,3800,3800,0
|
|
20240924,143200,27100795,3800,3800,3800,3800,0
|
|
20240924,143100,27100795,3800,3800,3800,3800,0
|
|
20240924,143000,27100795,3800,3800,3800,3800,0
|
|
20240924,142900,27100795,3800,3800,3800,3800,0
|
|
20240924,142800,27100795,3800,3800,3800,3800,0
|
|
20240924,142700,27100795,3800,3800,3800,3800,0
|
|
20240924,142600,27100795,3800,3800,3800,3800,0
|
|
20240924,142500,27100795,3800,3800,3800,3800,10
|
|
20240924,142400,27062795,3810,3810,3810,3810,0
|
|
20240924,142300,27062795,3810,3810,3810,3810,0
|
|
20240924,142200,27062795,3810,3810,3810,3810,0
|
|
20240924,142100,27062795,3810,3810,3810,3810,0
|
|
20240924,142000,27062795,3810,3810,3810,3810,0
|
|
20240924,141900,27062795,3810,3810,3810,3810,0
|
|
20240924,141800,27062795,3810,3810,3810,3810,0
|
|
20240924,141700,27062795,3810,3810,3810,3810,0
|
|
20240924,141600,27062795,3810,3810,3810,3810,0
|
|
20240924,141500,27062795,3810,3810,3810,3810,5
|
|
20240924,141400,27043745,3810,3810,3810,3810,0
|
|
20240924,141300,27043745,3810,3810,3810,3810,0
|
|
20240924,141200,27043745,3810,3810,3810,3810,0
|
|
20240924,141100,27043745,3810,3810,3810,3810,0
|
|
20240924,141000,27043745,3810,3810,3810,3810,0
|
|
20240924,140900,27043745,3810,3810,3810,3810,0
|
|
20240924,140800,27043745,3810,3810,3810,3810,13
|
|
20240924,140700,26994215,3795,3795,3795,3795,0
|
|
20240924,140600,26994215,3795,3795,3795,3795,0
|
|
20240924,140500,26994215,3795,3795,3795,3795,15
|
|
20240924,140400,26937290,3795,3795,3795,3795,0
|
|
20240924,140300,26937290,3795,3795,3795,3795,2
|
|
20240924,140200,26929700,3795,3795,3795,3795,20
|
|
20240924,140100,26853800,3810,3810,3810,3810,0
|
|
20240924,140000,26853800,3810,3810,3810,3810,11
|
|
20240924,135900,26811890,3790,3790,3790,3790,0
|
|
20240924,135800,26811890,3790,3790,3790,3790,0
|
|
20240924,135700,26811890,3790,3790,3790,3790,0
|
|
20240924,135600,26811890,3790,3790,3790,3790,0
|
|
20240924,135500,26811890,3790,3790,3790,3790,0
|
|
20240924,135400,26811890,3790,3790,3790,3790,0
|
|
20240924,135300,26811890,3790,3790,3790,3790,0
|
|
20240924,135200,26811890,3790,3790,3790,3790,0
|
|
20240924,135100,26811890,3790,3790,3790,3790,0
|
|
20240924,135000,26811890,3790,3790,3790,3790,0
|
|
20240924,134900,26811890,3790,3790,3790,3790,0
|
|
20240924,134800,26811890,3790,3790,3790,3790,0
|
|
20240924,134700,26811890,3790,3790,3790,3790,0
|
|
20240924,134600,26811890,3790,3790,3790,3790,0
|
|
20240924,134500,26811890,3790,3790,3790,3790,0
|
|
20240924,134400,26811890,3790,3790,3790,3790,13
|
|
20240924,134300,26762620,3810,3810,3810,3810,0
|
|
20240924,134200,26762620,3810,3810,3810,3810,100
|
|
20240924,134100,26381620,3790,3790,3790,3790,0
|
|
20240924,134000,26381620,3790,3790,3790,3790,200
|
|
20240924,133900,25623620,3790,3790,3790,3790,0
|
|
20240924,133800,25623620,3790,3790,3790,3790,290
|
|
20240924,133700,24524520,3790,3795,3795,3790,22
|
|
20240924,133600,24441135,3790,3790,3790,3790,0
|
|
20240924,133500,24441135,3790,3790,3790,3790,0
|
|
20240924,133400,24441135,3790,3790,3790,3790,0
|
|
20240924,133300,24441135,3790,3790,3790,3790,0
|
|
20240924,133200,24441135,3790,3790,3790,3790,0
|
|
20240924,133100,24441135,3790,3790,3790,3790,0
|
|
20240924,133000,24441135,3790,3790,3790,3790,0
|
|
20240924,132900,24441135,3790,3790,3790,3790,0
|
|
20240924,132800,24441135,3790,3790,3790,3790,0
|
|
20240924,132700,24441135,3790,3790,3790,3790,0
|
|
20240924,132600,24441135,3790,3805,3805,3790,134
|
|
20240924,132500,23931370,3810,3810,3810,3810,0
|
|
20240924,132400,23931370,3810,3810,3810,3810,0
|
|
20240924,132300,23931370,3810,3810,3810,3810,0
|
|
20240924,132200,23931370,3810,3810,3810,3810,0
|
|
20240924,132100,23931370,3810,3810,3810,3810,0
|
|
20240924,132000,23931370,3810,3810,3810,3810,0
|
|
20240924,131900,23931370,3810,3810,3810,3810,0
|
|
20240924,131800,23931370,3810,3810,3810,3810,0
|
|
20240924,131700,23931370,3810,3810,3810,3810,0
|
|
20240924,131600,23931370,3810,3810,3810,3810,0
|
|
20240924,131500,23931370,3810,3810,3810,3810,0
|
|
20240924,131400,23931370,3810,3810,3810,3810,0
|
|
20240924,131300,23931370,3810,3810,3810,3810,0
|
|
20240924,131200,23931370,3810,3810,3810,3810,0
|
|
20240924,131100,23931370,3810,3810,3810,3810,0
|
|
20240924,131000,23931370,3810,3810,3810,3810,0
|
|
20240924,130900,23931370,3810,3810,3810,3810,0
|
|
20240924,130800,23931370,3810,3810,3810,3810,0
|
|
20240924,130700,23931370,3810,3810,3810,3810,0
|
|
20240924,130600,23931370,3810,3810,3810,3810,0
|
|
20240924,130500,23931370,3810,3810,3810,3810,1
|
|
20240924,130400,23927560,3795,3800,3800,3795,430
|
|
20240924,130300,22293600,3800,3800,3800,3800,0
|
|
20240924,130200,22293600,3800,3800,3800,3800,0
|
|
20240924,130100,22293600,3800,3800,3800,3800,0
|
|
20240924,130000,22293600,3800,3800,3800,3800,0
|
|
20240924,125900,22293600,3800,3800,3800,3800,0
|
|
20240924,125800,22293600,3800,3800,3800,3800,0
|
|
20240924,125700,22293600,3800,3800,3800,3800,6
|
|
20240924,125600,22270800,3800,3800,3800,3800,0
|
|
20240924,125500,22270800,3800,3800,3800,3800,0
|
|
20240924,125400,22270800,3800,3800,3800,3800,0
|
|
20240924,125300,22270800,3800,3800,3800,3800,0
|
|
20240924,125200,22270800,3800,3800,3800,3800,0
|
|
20240924,125100,22270800,3800,3800,3800,3800,0
|
|
20240924,125000,22270800,3800,3800,3800,3800,139
|
|
20240924,124900,21742600,3805,3805,3805,3805,85
|
|
20240924,124800,21419175,3810,3810,3810,3810,0
|
|
20240924,124700,21419175,3810,3810,3810,3810,0
|
|
20240924,124600,21419175,3810,3810,3810,3810,1
|
|
20240924,124500,21415365,3830,3830,3830,3830,0
|
|
20240924,124400,21415365,3830,3830,3830,3830,0
|
|
20240924,124300,21415365,3830,3830,3830,3830,0
|
|
20240924,124200,21415365,3830,3830,3830,3830,0
|
|
20240924,124100,21415365,3830,3830,3830,3830,0
|
|
20240924,124000,21415365,3830,3830,3830,3830,0
|
|
20240924,123900,21415365,3830,3830,3830,3830,0
|
|
20240924,123800,21415365,3830,3830,3830,3830,0
|
|
20240924,123700,21415365,3830,3830,3830,3830,0
|
|
20240924,123600,21415365,3830,3830,3830,3830,0
|
|
20240924,123500,21415365,3830,3830,3830,3830,0
|
|
20240924,123400,21415365,3830,3830,3830,3830,0
|
|
20240924,123300,21415365,3830,3830,3830,3830,0
|
|
20240924,123200,21415365,3830,3830,3830,3830,0
|
|
20240924,123100,21415365,3830,3830,3830,3830,200
|
|
20240924,123000,20649365,3805,3830,3830,3805,553
|
|
20240924,122900,18532650,3830,3830,3830,3830,0
|
|
20240924,122800,18532650,3830,3830,3830,3830,0
|
|
20240924,122700,18532650,3830,3830,3830,3830,0
|
|
20240924,122600,18532650,3830,3830,3830,3830,0
|
|
20240924,122500,18532650,3830,3825,3830,3825,2
|
|
20240924,122400,18524995,3820,3820,3820,3820,0
|
|
20240924,122300,18524995,3820,3820,3820,3820,10
|
|
20240924,122200,18486795,3825,3825,3825,3825,0
|
|
20240924,122100,18486795,3825,3825,3825,3825,100
|
|
20240924,122000,18104295,3835,3835,3835,3835,0
|
|
20240924,121900,18104295,3835,3835,3835,3835,0
|
|
20240924,121800,18104295,3835,3835,3835,3835,0
|
|
20240924,121700,18104295,3835,3835,3835,3835,0
|
|
20240924,121600,18104295,3835,3835,3835,3835,0
|
|
20240924,121500,18104295,3835,3835,3835,3835,0
|
|
20240924,121400,18104295,3835,3835,3835,3835,0
|
|
20240924,121300,18104295,3835,3835,3835,3835,0
|
|
20240924,121200,18104295,3835,3835,3835,3835,0
|
|
20240924,121100,18104295,3835,3835,3835,3835,0
|
|
20240924,121000,18104295,3835,3835,3835,3835,0
|
|
20240924,120900,18104295,3835,3835,3835,3835,0
|
|
20240924,120800,18104295,3835,3835,3835,3835,0
|
|
20240924,120700,18104295,3835,3835,3835,3835,0
|
|
20240924,120600,18104295,3835,3835,3835,3835,0
|
|
20240924,120500,18104295,3835,3835,3835,3835,0
|
|
20240924,120400,18104295,3835,3835,3835,3835,0
|
|
20240924,120300,18104295,3835,3835,3835,3835,0
|
|
20240924,120200,18104295,3835,3835,3835,3835,0
|
|
20240924,120100,18104295,3835,3835,3835,3835,0
|
|
20240924,120000,18104295,3835,3835,3835,3835,0
|
|
20240924,115900,18104295,3835,3835,3835,3835,90
|
|
20240924,115800,17759145,3835,3835,3835,3835,0
|
|
20240924,115700,17759145,3835,3830,3835,3830,400
|
|
20240924,115600,16226130,3830,3830,3830,3830,0
|
|
20240924,115500,16226130,3830,3830,3830,3830,0
|
|
20240924,115400,16226130,3830,3830,3830,3830,0
|
|
20240924,115300,16226130,3830,3830,3830,3830,0
|
|
20240924,115200,16226130,3830,3830,3830,3830,0
|
|
20240924,115100,16226130,3830,3830,3830,3830,0
|
|
20240924,115000,16226130,3830,3830,3830,3830,1
|
|
20240924,114900,16222300,3810,3810,3810,3810,0
|
|
20240924,114800,16222300,3810,3810,3810,3810,0
|
|
20240924,114700,16222300,3810,3810,3810,3810,0
|
|
20240924,114600,16222300,3810,3810,3810,3810,0
|
|
20240924,114500,16222300,3810,3810,3810,3810,0
|
|
20240924,114400,16222300,3810,3810,3810,3810,0
|
|
20240924,114300,16222300,3810,3810,3810,3810,0
|
|
20240924,114200,16222300,3810,3810,3810,3810,0
|
|
20240924,114100,16222300,3810,3810,3810,3810,20
|
|
20240924,114000,16146100,3810,3810,3810,3810,0
|
|
20240924,113900,16146100,3810,3810,3810,3810,0
|
|
20240924,113800,16146100,3810,3810,3810,3810,0
|
|
20240924,113700,16146100,3810,3810,3810,3810,0
|
|
20240924,113600,16146100,3810,3810,3810,3810,0
|
|
20240924,113500,16146100,3810,3810,3810,3810,0
|
|
20240924,113400,16146100,3810,3810,3810,3810,0
|
|
20240924,113300,16146100,3810,3810,3810,3810,0
|
|
20240924,113200,16146100,3810,3810,3810,3810,0
|
|
20240924,113100,16146100,3810,3810,3810,3810,0
|
|
20240924,113000,16146100,3810,3810,3810,3810,0
|
|
20240924,112900,16146100,3810,3810,3810,3810,0
|
|
20240924,112800,16146100,3810,3810,3810,3810,0
|
|
20240924,112700,16146100,3810,3810,3810,3810,0
|
|
20240924,112600,16146100,3810,3810,3810,3810,0
|
|
20240924,112500,16146100,3810,3810,3810,3810,0
|
|
20240924,112400,16146100,3810,3810,3810,3810,0
|
|
20240924,112300,16146100,3810,3810,3810,3810,0
|
|
20240924,112200,16146100,3810,3820,3820,3810,20
|
|
20240924,112100,16069885,3835,3835,3835,3835,0
|
|
20240924,112000,16069885,3835,3835,3835,3835,0
|
|
20240924,111900,16069885,3835,3835,3835,3835,0
|
|
20240924,111800,16069885,3835,3835,3835,3835,0
|
|
20240924,111700,16069885,3835,3835,3835,3835,0
|
|
20240924,111600,16069885,3835,3835,3835,3835,1
|
|
20240924,111500,16066050,3835,3835,3835,3835,0
|
|
20240924,111400,16066050,3835,3835,3835,3835,0
|
|
20240924,111300,16066050,3835,3835,3835,3835,0
|
|
20240924,111200,16066050,3835,3835,3835,3835,0
|
|
20240924,111100,16066050,3835,3835,3835,3835,0
|
|
20240924,111000,16066050,3835,3835,3835,3835,80
|
|
20240924,110900,15759250,3835,3835,3835,3835,0
|
|
20240924,110800,15759250,3835,3835,3835,3835,0
|
|
20240924,110700,15759250,3835,3835,3835,3835,0
|
|
20240924,110600,15759250,3835,3835,3835,3835,20
|
|
20240924,110500,15682550,3835,3835,3835,3835,0
|
|
20240924,110400,15682550,3835,3835,3835,3835,0
|
|
20240924,110300,15682550,3835,3835,3835,3835,0
|
|
20240924,110200,15682550,3835,3835,3835,3835,0
|
|
20240924,110100,15682550,3835,3835,3835,3835,0
|
|
20240924,110000,15682550,3835,3835,3835,3835,0
|
|
20240924,105900,15682550,3835,3835,3835,3835,0
|
|
20240924,105800,15682550,3835,3835,3835,3835,0
|
|
20240924,105700,15682550,3835,3835,3835,3835,0
|
|
20240924,105600,15682550,3835,3835,3835,3835,5
|
|
20240924,105500,15663375,3835,3835,3835,3835,95
|
|
20240924,105400,15299050,3830,3830,3830,3830,49
|
|
20240924,105300,15111380,3830,3830,3830,3830,0
|
|
20240924,105200,15111380,3830,3830,3830,3830,0
|
|
20240924,105100,15111380,3830,3830,3830,3830,0
|
|
20240924,105000,15111380,3830,3830,3830,3830,0
|
|
20240924,104900,15111380,3830,3830,3830,3830,261
|
|
20240924,104800,14111750,3835,3835,3835,3835,0
|
|
20240924,104700,14111750,3835,3835,3835,3835,0
|
|
20240924,104600,14111750,3835,3835,3835,3835,1
|
|
20240924,104500,14107915,3830,3830,3830,3830,1
|
|
20240924,104400,14104085,3835,3835,3835,3835,0
|
|
20240924,104300,14104085,3835,3835,3835,3835,0
|
|
20240924,104200,14104085,3835,3835,3835,3835,0
|
|
20240924,104100,14104085,3835,3835,3835,3835,0
|
|
20240924,104000,14104085,3835,3835,3835,3835,1
|
|
20240924,103900,14100250,3840,3840,3840,3840,0
|
|
20240924,103800,14100250,3840,3840,3840,3840,0
|
|
20240924,103700,14100250,3840,3840,3840,3840,0
|
|
20240924,103600,14100250,3840,3840,3840,3840,0
|
|
20240924,103500,14100250,3840,3840,3840,3840,2
|
|
20240924,103400,14092570,3840,3840,3840,3840,0
|
|
20240924,103300,14092570,3840,3840,3840,3840,0
|
|
20240924,103200,14092570,3840,3840,3840,3840,0
|
|
20240924,103100,14092570,3840,3840,3840,3840,0
|
|
20240924,103000,14092570,3840,3840,3840,3840,0
|
|
20240924,102900,14092570,3840,3840,3840,3840,0
|
|
20240924,102800,14092570,3840,3840,3840,3840,0
|
|
20240924,102700,14092570,3840,3840,3840,3840,0
|
|
20240924,102600,14092570,3840,3840,3840,3840,0
|
|
20240924,102500,14092570,3840,3840,3840,3840,0
|
|
20240924,102400,14092570,3840,3840,3840,3840,0
|
|
20240924,102300,14092570,3840,3840,3840,3840,0
|
|
20240924,102200,14092570,3840,3840,3840,3840,0
|
|
20240924,102100,14092570,3840,3840,3840,3840,0
|
|
20240924,102000,14092570,3840,3840,3840,3840,0
|
|
20240924,101900,14092570,3840,3840,3840,3840,0
|
|
20240924,101800,14092570,3840,3840,3840,3840,0
|
|
20240924,101700,14092570,3840,3840,3840,3840,0
|
|
20240924,101600,14092570,3840,3840,3840,3840,0
|
|
20240924,101500,14092570,3840,3840,3840,3840,0
|
|
20240924,101400,14092570,3840,3840,3840,3840,0
|
|
20240924,101300,14092570,3840,3840,3840,3840,0
|
|
20240924,101200,14092570,3840,3840,3840,3840,548
|
|
20240924,101100,11988250,3835,3835,3835,3835,160
|
|
20240924,101000,11374650,3830,3820,3830,3820,162
|
|
20240924,100900,10754490,3815,3815,3815,3815,40
|
|
20240924,100800,10601890,3815,3815,3815,3815,0
|
|
20240924,100700,10601890,3815,3815,3815,3815,8
|
|
20240924,100600,10571370,3815,3815,3815,3815,212
|
|
20240924,100500,9762590,3820,3815,3820,3815,66
|
|
20240924,100400,9510620,3815,3815,3815,3815,10
|
|
20240924,100300,9472470,3815,3815,3815,3815,10
|
|
20240924,100200,9434320,3820,3820,3820,3820,0
|
|
20240924,100100,9434320,3820,3820,3820,3820,0
|
|
20240924,100000,9434320,3820,3820,3820,3820,0
|
|
20240924,095900,9434320,3820,3820,3820,3820,2
|
|
20240924,095800,9426680,3815,3815,3815,3815,0
|
|
20240924,095700,9426680,3815,3815,3815,3815,0
|
|
20240924,095600,9426680,3815,3815,3815,3815,0
|
|
20240924,095500,9426680,3815,3815,3815,3815,0
|
|
20240924,095400,9426680,3815,3815,3815,3815,0
|
|
20240924,095300,9426680,3815,3815,3815,3815,277
|
|
20240924,095200,8369925,3810,3810,3810,3810,0
|
|
20240924,095100,8369925,3810,3810,3810,3810,0
|
|
20240924,095000,8369925,3810,3810,3810,3810,0
|
|
20240924,094900,8369925,3810,3810,3810,3810,0
|
|
20240924,094800,8369925,3810,3810,3810,3810,0
|
|
20240924,094700,8369925,3810,3810,3810,3810,0
|
|
20240924,094600,8369925,3810,3810,3810,3810,0
|
|
20240924,094500,8369925,3810,3810,3810,3810,0
|
|
20240924,094400,8369925,3810,3810,3810,3810,20
|
|
20240924,094300,8293725,3810,3810,3810,3810,32
|
|
20240924,094200,8171805,3805,3805,3805,3805,0
|
|
20240924,094100,8171805,3805,3805,3805,3805,611
|
|
20240924,094000,5846950,3805,3805,3805,3805,0
|
|
20240924,093900,5846950,3805,3805,3805,3805,21
|
|
20240924,093800,5767045,3805,3805,3805,3805,0
|
|
20240924,093700,5767045,3805,3805,3805,3805,0
|
|
20240924,093600,5767045,3805,3805,3805,3805,0
|
|
20240924,093500,5767045,3805,3805,3805,3805,0
|
|
20240924,093400,5767045,3805,3805,3805,3805,2
|
|
20240924,093300,5759435,3805,3785,3805,3785,96
|
|
20240924,093200,5395385,3785,3785,3785,3785,0
|
|
20240924,093100,5395385,3785,3785,3785,3785,0
|
|
20240924,093000,5395385,3785,3785,3785,3785,0
|
|
20240924,092900,5395385,3785,3785,3785,3785,0
|
|
20240924,092800,5395385,3785,3785,3785,3785,0
|
|
20240924,092700,5395385,3785,3785,3785,3785,0
|
|
20240924,092600,5395385,3785,3785,3785,3785,0
|
|
20240924,092500,5395385,3785,3785,3785,3785,0
|
|
20240924,092400,5395385,3785,3780,3785,3780,45
|
|
20240924,092300,5225100,3780,3780,3780,3780,0
|
|
20240924,092200,5225100,3780,3780,3780,3780,0
|
|
20240924,092100,5225100,3780,3780,3780,3780,0
|
|
20240924,092000,5225100,3780,3780,3780,3780,8
|
|
20240924,091900,5194860,3780,3780,3780,3780,0
|
|
20240924,091800,5194860,3780,3780,3780,3780,3
|
|
20240924,091700,5183520,3780,3780,3780,3780,1
|
|
20240924,091600,5179740,3780,3780,3780,3780,0
|
|
20240924,091500,5179740,3780,3780,3780,3780,0
|
|
20240924,091400,5179740,3780,3780,3780,3780,100
|
|
20240924,091300,4801740,3785,3785,3785,3785,1
|
|
20240924,091200,4797955,3770,3770,3770,3770,0
|
|
20240924,091100,4797955,3770,3785,3785,3770,15
|
|
20240924,091000,4741360,3785,3785,3785,3785,0
|
|
20240924,090900,4741360,3785,3775,3785,3775,166
|
|
20240924,090800,4113350,3805,3805,3805,3805,0
|
|
20240924,090700,4113350,3805,3805,3805,3805,0
|
|
20240924,090600,4113350,3805,3805,3805,3805,0
|
|
20240924,090500,4113350,3805,3805,3805,3805,0
|
|
20240924,090400,4113350,3805,3805,3805,3805,0
|
|
20240924,090300,4113350,3805,3805,3805,3805,0
|
|
20240924,090200,4113350,3805,3805,3805,3805,0
|
|
20240924,090100,4113350,3805,3805,3805,3805,0
|
|
20240924,090000,4113350,3805,3755,3805,3755,1094
|