683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,202000,68779710,3405,3405,3405,3405,171
|
|
20240927,201900,68779710,3405,3405,3405,3405,0
|
|
20240927,201800,68779710,3405,3405,3405,3405,0
|
|
20240927,201700,68779710,3405,3405,3405,3405,0
|
|
20240927,201600,68779710,3405,3405,3405,3405,0
|
|
20240927,201500,68779710,3405,3405,3405,3405,0
|
|
20240927,201400,68779710,3405,3405,3405,3405,0
|
|
20240927,201300,68779710,3405,3405,3405,3405,0
|
|
20240927,201200,68779710,3405,3405,3405,3405,0
|
|
20240927,201100,68779710,3405,3405,3405,3405,0
|
|
20240927,201000,68779710,3405,3405,3405,3405,0
|
|
20240927,200900,68779710,3405,3405,3405,3405,0
|
|
20240927,200800,68779710,3405,3405,3405,3405,0
|
|
20240927,200700,68779710,3405,3405,3405,3405,0
|
|
20240927,200600,68779710,3405,3405,3405,3405,0
|
|
20240927,200500,68779710,3405,3405,3405,3405,0
|
|
20240927,200400,68779710,3405,3405,3405,3405,0
|
|
20240927,200300,68779710,3405,3405,3405,3405,0
|
|
20240927,200200,68779710,3405,3405,3405,3405,0
|
|
20240927,200100,68779710,3405,3405,3405,3405,0
|
|
20240927,200000,68779710,3405,3405,3405,3405,0
|
|
20240927,195900,68779710,3405,3405,3405,3405,0
|
|
20240927,195800,68779710,3405,3405,3405,3405,0
|
|
20240927,195700,68779710,3405,3405,3405,3405,0
|
|
20240927,195600,68779710,3405,3405,3405,3405,0
|
|
20240927,195500,68779710,3405,3405,3405,3405,0
|
|
20240927,195400,68779710,3405,3405,3405,3405,0
|
|
20240927,195300,68779710,3405,3405,3405,3405,0
|
|
20240927,195200,68779710,3405,3405,3405,3405,0
|
|
20240927,195100,68779710,3405,3405,3405,3405,0
|
|
20240927,195000,68779710,3405,3405,3405,3405,171
|
|
20240927,194900,68779710,3405,3405,3405,3405,0
|
|
20240927,194800,68779710,3405,3405,3405,3405,0
|
|
20240927,194700,68779710,3405,3405,3405,3405,0
|
|
20240927,194600,68779710,3405,3405,3405,3405,0
|
|
20240927,194500,68779710,3405,3405,3405,3405,0
|
|
20240927,194400,68779710,3405,3405,3405,3405,0
|
|
20240927,194300,68779710,3405,3405,3405,3405,0
|
|
20240927,194200,68779710,3405,3405,3405,3405,0
|
|
20240927,194100,68779710,3405,3405,3405,3405,0
|
|
20240927,194000,68779710,3405,3405,3405,3405,0
|
|
20240927,193900,68779710,3405,3405,3405,3405,0
|
|
20240927,193800,68779710,3405,3405,3405,3405,0
|
|
20240927,193700,68779710,3405,3405,3405,3405,0
|
|
20240927,193600,68779710,3405,3405,3405,3405,0
|
|
20240927,193500,68779710,3405,3405,3405,3405,0
|
|
20240927,193400,68779710,3405,3405,3405,3405,0
|
|
20240927,193300,68779710,3405,3405,3405,3405,0
|
|
20240927,193200,68779710,3405,3405,3405,3405,0
|
|
20240927,193100,68779710,3405,3405,3405,3405,0
|
|
20240927,193000,68779710,3405,3405,3405,3405,0
|
|
20240927,192900,68779710,3405,3405,3405,3405,0
|
|
20240927,192800,68779710,3405,3405,3405,3405,0
|
|
20240927,192700,68779710,3405,3405,3405,3405,0
|
|
20240927,192600,68779710,3405,3405,3405,3405,0
|
|
20240927,192500,68779710,3405,3405,3405,3405,0
|
|
20240927,192400,68779710,3405,3405,3405,3405,0
|
|
20240927,192300,68779710,3405,3405,3405,3405,0
|
|
20240927,192200,68779710,3405,3405,3405,3405,0
|
|
20240927,192100,68779710,3405,3405,3405,3405,0
|
|
20240927,192000,68779710,3405,3405,3405,3405,171
|
|
20240927,191900,68779710,3405,3405,3405,3405,0
|
|
20240927,191800,68779710,3405,3405,3405,3405,0
|
|
20240927,191700,68779710,3405,3405,3405,3405,0
|
|
20240927,191600,68779710,3405,3405,3405,3405,0
|
|
20240927,191500,68779710,3405,3405,3405,3405,0
|
|
20240927,191400,68779710,3405,3405,3405,3405,0
|
|
20240927,191300,68779710,3405,3405,3405,3405,0
|
|
20240927,191200,68779710,3405,3405,3405,3405,0
|
|
20240927,191100,68779710,3405,3405,3405,3405,0
|
|
20240927,191000,68779710,3405,3405,3405,3405,0
|
|
20240927,190900,68779710,3405,3405,3405,3405,0
|
|
20240927,190800,68779710,3405,3405,3405,3405,0
|
|
20240927,190700,68779710,3405,3405,3405,3405,0
|
|
20240927,190600,68779710,3405,3405,3405,3405,0
|
|
20240927,190500,68779710,3405,3405,3405,3405,0
|
|
20240927,190400,68779710,3405,3405,3405,3405,0
|
|
20240927,190300,68779710,3405,3405,3405,3405,0
|
|
20240927,190200,68779710,3405,3405,3405,3405,0
|
|
20240927,190100,68779710,3405,3405,3405,3405,0
|
|
20240927,190000,68779710,3405,3405,3405,3405,0
|
|
20240927,185900,68779710,3405,3405,3405,3405,0
|
|
20240927,185800,68779710,3405,3405,3405,3405,0
|
|
20240927,185700,68779710,3405,3405,3405,3405,0
|
|
20240927,185600,68779710,3405,3405,3405,3405,0
|
|
20240927,185500,68779710,3405,3405,3405,3405,0
|
|
20240927,185400,68779710,3405,3405,3405,3405,0
|
|
20240927,185300,68779710,3405,3405,3405,3405,0
|
|
20240927,185200,68779710,3405,3405,3405,3405,0
|
|
20240927,185100,68779710,3405,3405,3405,3405,0
|
|
20240927,185000,68779710,3405,3405,3405,3405,171
|
|
20240927,184900,68779710,3405,3405,3405,3405,0
|
|
20240927,184800,68779710,3405,3405,3405,3405,0
|
|
20240927,184700,68779710,3405,3405,3405,3405,0
|
|
20240927,184600,68779710,3405,3405,3405,3405,0
|
|
20240927,184500,68779710,3405,3405,3405,3405,0
|
|
20240927,184400,68779710,3405,3405,3405,3405,0
|
|
20240927,184300,68779710,3405,3405,3405,3405,0
|
|
20240927,184200,68779710,3405,3405,3405,3405,0
|
|
20240927,184100,68779710,3405,3405,3405,3405,0
|
|
20240927,184000,68779710,3405,3405,3405,3405,0
|
|
20240927,183900,68779710,3405,3405,3405,3405,0
|
|
20240927,183800,68779710,3405,3405,3405,3405,0
|
|
20240927,183700,68779710,3405,3405,3405,3405,0
|
|
20240927,183600,68779710,3405,3405,3405,3405,0
|
|
20240927,183500,68779710,3405,3405,3405,3405,0
|
|
20240927,183400,68779710,3405,3405,3405,3405,0
|
|
20240927,183300,68779710,3405,3405,3405,3405,0
|
|
20240927,183200,68779710,3405,3405,3405,3405,0
|
|
20240927,183100,68779710,3405,3405,3405,3405,0
|
|
20240927,183000,68779710,3405,3405,3405,3405,0
|
|
20240927,182900,68779710,3405,3405,3405,3405,0
|
|
20240927,182800,68779710,3405,3405,3405,3405,0
|
|
20240927,182700,68779710,3405,3405,3405,3405,0
|
|
20240927,182600,68779710,3405,3405,3405,3405,0
|
|
20240927,182500,68779710,3405,3405,3405,3405,0
|
|
20240927,182400,68779710,3405,3405,3405,3405,0
|
|
20240927,182300,68779710,3405,3405,3405,3405,0
|
|
20240927,182200,68779710,3405,3405,3405,3405,0
|
|
20240927,182100,68779710,3405,3405,3405,3405,0
|
|
20240927,182000,68779710,3405,3405,3405,3405,171
|
|
20240927,181900,68779710,3405,3405,3405,3405,0
|
|
20240927,181800,68779710,3405,3405,3405,3405,0
|
|
20240927,181700,68779710,3405,3405,3405,3405,0
|
|
20240927,181600,68779710,3405,3405,3405,3405,0
|
|
20240927,181500,68779710,3405,3405,3405,3405,0
|
|
20240927,181400,68779710,3405,3405,3405,3405,0
|
|
20240927,181300,68779710,3405,3405,3405,3405,0
|
|
20240927,181200,68779710,3405,3405,3405,3405,0
|
|
20240927,181100,68779710,3405,3405,3405,3405,0
|
|
20240927,181000,68779710,3405,3405,3405,3405,0
|
|
20240927,180900,68779710,3405,3405,3405,3405,0
|
|
20240927,180800,68779710,3405,3405,3405,3405,0
|
|
20240927,180700,68779710,3405,3405,3405,3405,0
|
|
20240927,180600,68779710,3405,3405,3405,3405,0
|
|
20240927,180500,68779710,3405,3405,3405,3405,0
|
|
20240927,180400,68779710,3405,3405,3405,3405,0
|
|
20240927,180300,68779710,3405,3405,3405,3405,0
|
|
20240927,180200,68779710,3405,3405,3405,3405,0
|
|
20240927,180100,68779710,3405,3405,3405,3405,0
|
|
20240927,180000,68779710,3405,3405,3405,3405,0
|
|
20240927,175900,68779710,3405,3405,3405,3405,0
|
|
20240927,175800,68779710,3405,3405,3405,3405,0
|
|
20240927,175700,68779710,3405,3405,3405,3405,0
|
|
20240927,175600,68779710,3405,3405,3405,3405,0
|
|
20240927,175500,68779710,3405,3405,3405,3405,0
|
|
20240927,175400,68779710,3405,3405,3405,3405,0
|
|
20240927,175300,68779710,3405,3405,3405,3405,0
|
|
20240927,175200,68779710,3405,3405,3405,3405,0
|
|
20240927,175100,68779710,3405,3405,3405,3405,0
|
|
20240927,175000,68779710,3405,3405,3405,3405,171
|
|
20240927,174900,68779710,3405,3405,3405,3405,0
|
|
20240927,174800,68779710,3405,3405,3405,3405,0
|
|
20240927,174700,68779710,3405,3405,3405,3405,0
|
|
20240927,174600,68779710,3405,3405,3405,3405,0
|
|
20240927,174500,68779710,3405,3405,3405,3405,0
|
|
20240927,174400,68779710,3405,3405,3405,3405,0
|
|
20240927,174300,68779710,3405,3405,3405,3405,0
|
|
20240927,174200,68779710,3405,3405,3405,3405,0
|
|
20240927,174100,68779710,3405,3405,3405,3405,0
|
|
20240927,174000,68779710,3405,3405,3405,3405,0
|
|
20240927,173900,68779710,3405,3405,3405,3405,0
|
|
20240927,173800,68779710,3405,3405,3405,3405,0
|
|
20240927,173700,68779710,3405,3405,3405,3405,0
|
|
20240927,173600,68779710,3405,3405,3405,3405,0
|
|
20240927,173500,68779710,3405,3405,3405,3405,0
|
|
20240927,173400,68779710,3405,3405,3405,3405,0
|
|
20240927,173300,68779710,3405,3405,3405,3405,0
|
|
20240927,173200,68779710,3405,3405,3405,3405,0
|
|
20240927,173100,68779710,3405,3405,3405,3405,0
|
|
20240927,173000,68779710,3405,3405,3405,3405,0
|
|
20240927,172900,68779710,3405,3405,3405,3405,0
|
|
20240927,172800,68779710,3405,3405,3405,3405,0
|
|
20240927,172700,68779710,3405,3405,3405,3405,0
|
|
20240927,172600,68779710,3405,3405,3405,3405,0
|
|
20240927,172500,68779710,3405,3405,3405,3405,0
|
|
20240927,172400,68779710,3405,3405,3405,3405,0
|
|
20240927,172300,68779710,3405,3405,3405,3405,0
|
|
20240927,172200,68779710,3405,3405,3405,3405,0
|
|
20240927,172100,68779710,3405,3405,3405,3405,0
|
|
20240927,172000,68779710,3405,3405,3405,3405,171
|
|
20240927,171900,68779710,3405,3405,3405,3405,0
|
|
20240927,171800,68779710,3405,3405,3405,3405,0
|
|
20240927,171700,68779710,3405,3405,3405,3405,0
|
|
20240927,171600,68779710,3405,3405,3405,3405,0
|
|
20240927,171500,68779710,3405,3405,3405,3405,0
|
|
20240927,171400,68779710,3405,3405,3405,3405,0
|
|
20240927,171300,68779710,3405,3405,3405,3405,0
|
|
20240927,171200,68779710,3405,3405,3405,3405,0
|
|
20240927,171100,68779710,3405,3405,3405,3405,0
|
|
20240927,171000,68779710,3405,3405,3405,3405,0
|
|
20240927,170900,68779710,3405,3405,3405,3405,0
|
|
20240927,170800,68779710,3405,3405,3405,3405,0
|
|
20240927,170700,68779710,3405,3405,3405,3405,0
|
|
20240927,170600,68779710,3405,3405,3405,3405,0
|
|
20240927,170500,68779710,3405,3405,3405,3405,0
|
|
20240927,170400,68779710,3405,3405,3405,3405,0
|
|
20240927,170300,68779710,3405,3405,3405,3405,0
|
|
20240927,170200,68779710,3405,3405,3405,3405,0
|
|
20240927,170100,68779710,3405,3405,3405,3405,0
|
|
20240927,170000,68779710,3405,3405,3405,3405,0
|
|
20240927,165900,68779710,3405,3405,3405,3405,0
|
|
20240927,165800,68779710,3405,3405,3405,3405,0
|
|
20240927,165700,68779710,3405,3405,3405,3405,0
|
|
20240927,165600,68779710,3405,3405,3405,3405,0
|
|
20240927,165500,68779710,3405,3405,3405,3405,0
|
|
20240927,165400,68779710,3405,3405,3405,3405,0
|
|
20240927,165300,68779710,3405,3405,3405,3405,0
|
|
20240927,165200,68779710,3405,3405,3405,3405,0
|
|
20240927,165100,68779710,3405,3405,3405,3405,0
|
|
20240927,165000,68779710,3405,3405,3405,3405,171
|
|
20240927,164900,68779710,3405,3405,3405,3405,0
|
|
20240927,164800,68779710,3405,3405,3405,3405,0
|
|
20240927,164700,68779710,3405,3405,3405,3405,0
|
|
20240927,164600,68779710,3405,3405,3405,3405,0
|
|
20240927,164500,68779710,3405,3405,3405,3405,0
|
|
20240927,164400,68779710,3405,3405,3405,3405,0
|
|
20240927,164300,68779710,3405,3405,3405,3405,0
|
|
20240927,164200,68779710,3405,3405,3405,3405,0
|
|
20240927,164100,68779710,3405,3405,3405,3405,0
|
|
20240927,164000,68779710,3405,3405,3405,3405,0
|
|
20240927,163900,68779710,3405,3405,3405,3405,0
|
|
20240927,163800,68779710,3405,3405,3405,3405,0
|
|
20240927,163700,68779710,3405,3405,3405,3405,0
|
|
20240927,163600,68779710,3405,3405,3405,3405,0
|
|
20240927,163500,68779710,3405,3405,3405,3405,0
|
|
20240927,163400,68779710,3405,3405,3405,3405,0
|
|
20240927,163300,68779710,3405,3405,3405,3405,0
|
|
20240927,163200,68779710,3405,3405,3405,3405,0
|
|
20240927,163100,68779710,3405,3405,3405,3405,0
|
|
20240927,163000,68779710,3405,3405,3405,3405,0
|
|
20240927,162900,68779710,3405,3405,3405,3405,0
|
|
20240927,162800,68779710,3405,3405,3405,3405,0
|
|
20240927,162700,68779710,3405,3405,3405,3405,0
|
|
20240927,162600,68779710,3405,3405,3405,3405,0
|
|
20240927,162500,68779710,3405,3405,3405,3405,0
|
|
20240927,162400,68779710,3405,3405,3405,3405,0
|
|
20240927,162300,68779710,3405,3405,3405,3405,0
|
|
20240927,162200,68779710,3405,3405,3405,3405,0
|
|
20240927,162100,68779710,3405,3405,3405,3405,0
|
|
20240927,162000,68779710,3405,3405,3405,3405,171
|
|
20240927,161900,68779710,3405,3405,3405,3405,0
|
|
20240927,161800,68779710,3405,3405,3405,3405,0
|
|
20240927,161700,68779710,3405,3405,3405,3405,0
|
|
20240927,161600,68779710,3405,3405,3405,3405,0
|
|
20240927,161500,68779710,3405,3405,3405,3405,0
|
|
20240927,161400,68779710,3405,3405,3405,3405,0
|
|
20240927,161300,68779710,3405,3405,3405,3405,0
|
|
20240927,161200,68779710,3405,3405,3405,3405,0
|
|
20240927,161100,68779710,3405,3405,3405,3405,0
|
|
20240927,161000,68779710,3405,3405,3405,3405,0
|
|
20240927,160900,68779710,3405,3405,3405,3405,0
|
|
20240927,160800,68779710,3405,3405,3405,3405,0
|
|
20240927,160700,68779710,3405,3405,3405,3405,0
|
|
20240927,160600,68779710,3405,3405,3405,3405,0
|
|
20240927,160500,68779710,3405,3405,3405,3405,0
|
|
20240927,160400,68779710,3405,3405,3405,3405,0
|
|
20240927,160300,68779710,3405,3405,3405,3405,0
|
|
20240927,160200,68779710,3405,3405,3405,3405,0
|
|
20240927,160100,68779710,3405,3405,3405,3405,0
|
|
20240927,160000,68779710,3405,3405,3405,3405,0
|
|
20240927,155900,68779710,3405,3405,3405,3405,0
|
|
20240927,155800,68779710,3405,3405,3405,3405,0
|
|
20240927,155700,68779710,3405,3405,3405,3405,0
|
|
20240927,155600,68779710,3405,3405,3405,3405,0
|
|
20240927,155500,68779710,3405,3405,3405,3405,0
|
|
20240927,155400,68779710,3405,3405,3405,3405,0
|
|
20240927,155300,68779710,3405,3405,3405,3405,0
|
|
20240927,155200,68779710,3405,3405,3405,3405,0
|
|
20240927,155100,68779710,3405,3405,3405,3405,0
|
|
20240927,155000,68779710,3405,3405,3405,3405,171
|
|
20240927,154900,68779710,3405,3405,3405,3405,0
|
|
20240927,154800,68779710,3405,3405,3405,3405,0
|
|
20240927,154700,68779710,3405,3405,3405,3405,0
|
|
20240927,154600,68779710,3405,3405,3405,3405,0
|
|
20240927,154500,68779710,3405,3405,3405,3405,0
|
|
20240927,154400,68779710,3405,3405,3405,3405,0
|
|
20240927,154300,68779710,3405,3405,3405,3405,0
|
|
20240927,154200,68779710,3405,3405,3405,3405,0
|
|
20240927,154100,68779710,3405,3405,3405,3405,0
|
|
20240927,154000,68779710,3405,3405,3405,3405,0
|
|
20240927,153900,68779710,3405,3405,3405,3405,0
|
|
20240927,153800,68779710,3405,3405,3405,3405,0
|
|
20240927,153700,68779710,3405,3405,3405,3405,0
|
|
20240927,153600,68779710,3405,3405,3405,3405,0
|
|
20240927,153500,68779710,3405,3405,3405,3405,0
|
|
20240927,153400,68779710,3405,3405,3405,3405,0
|
|
20240927,153300,68779710,3405,3405,3405,3405,0
|
|
20240927,153200,68779710,3405,3405,3405,3405,0
|
|
20240927,153100,68779710,3405,3405,3405,3405,0
|
|
20240927,153000,68779710,3405,3405,3405,3405,171
|
|
20240927,152900,68197455,3400,3400,3400,3400,0
|
|
20240927,152800,68197455,3400,3400,3400,3400,0
|
|
20240927,152700,68197455,3400,3400,3400,3400,0
|
|
20240927,152600,68197455,3400,3400,3400,3400,0
|
|
20240927,152500,68197455,3400,3400,3400,3400,0
|
|
20240927,152400,68197455,3400,3400,3400,3400,0
|
|
20240927,152300,68197455,3400,3400,3400,3400,0
|
|
20240927,152200,68197455,3400,3400,3400,3400,0
|
|
20240927,152100,68197455,3400,3400,3400,3400,0
|
|
20240927,152000,68197455,3400,3400,3400,3400,0
|
|
20240927,151900,68197455,3400,3400,3400,3400,6
|
|
20240927,151800,68177055,3390,3390,3390,3390,0
|
|
20240927,151700,68177055,3390,3400,3400,3390,741
|
|
20240927,151600,65665045,3405,3405,3405,3405,0
|
|
20240927,151500,65665045,3405,3405,3405,3405,0
|
|
20240927,151400,65665045,3405,3405,3405,3405,1
|
|
20240927,151300,65661640,3405,3405,3405,3405,0
|
|
20240927,151200,65661640,3405,3405,3405,3405,4
|
|
20240927,151100,65648020,3400,3400,3400,3400,0
|
|
20240927,151000,65648020,3400,3400,3400,3400,23
|
|
20240927,150900,65569820,3400,3400,3400,3400,0
|
|
20240927,150800,65569820,3400,3400,3400,3400,0
|
|
20240927,150700,65569820,3400,3400,3400,3400,0
|
|
20240927,150600,65569820,3400,3400,3400,3400,0
|
|
20240927,150500,65569820,3400,3400,3400,3400,0
|
|
20240927,150400,65569820,3400,3400,3400,3400,65
|
|
20240927,150300,65348820,3400,3400,3400,3400,230
|
|
20240927,150200,64566820,3400,3400,3400,3400,0
|
|
20240927,150100,64566820,3400,3400,3400,3400,0
|
|
20240927,150000,64566820,3400,3400,3400,3400,0
|
|
20240927,145900,64566820,3400,3400,3400,3400,0
|
|
20240927,145800,64566820,3400,3400,3400,3400,0
|
|
20240927,145700,64566820,3400,3400,3400,3400,0
|
|
20240927,145600,64566820,3400,3400,3400,3400,0
|
|
20240927,145500,64566820,3400,3400,3400,3400,0
|
|
20240927,145400,64566820,3400,3400,3400,3400,0
|
|
20240927,145300,64566820,3400,3400,3400,3400,0
|
|
20240927,145200,64566820,3400,3400,3400,3400,0
|
|
20240927,145100,64566820,3400,3400,3400,3400,0
|
|
20240927,145000,64566820,3400,3400,3400,3400,0
|
|
20240927,144900,64566820,3400,3400,3400,3400,0
|
|
20240927,144800,64566820,3400,3400,3400,3400,0
|
|
20240927,144700,64566820,3400,3400,3400,3400,0
|
|
20240927,144600,64566820,3400,3400,3400,3400,0
|
|
20240927,144500,64566820,3400,3400,3400,3400,0
|
|
20240927,144400,64566820,3400,3400,3400,3400,0
|
|
20240927,144300,64566820,3400,3400,3400,3400,0
|
|
20240927,144200,64566820,3400,3400,3400,3400,0
|
|
20240927,144100,64566820,3400,3400,3400,3400,1
|
|
20240927,144000,64563420,3400,3400,3400,3400,0
|
|
20240927,143900,64563420,3400,3400,3400,3400,200
|
|
20240927,143800,63883420,3395,3395,3395,3395,0
|
|
20240927,143700,63883420,3395,3395,3395,3395,0
|
|
20240927,143600,63883420,3395,3395,3395,3395,0
|
|
20240927,143500,63883420,3395,3395,3395,3395,1
|
|
20240927,143400,63880025,3395,3395,3395,3395,0
|
|
20240927,143300,63880025,3395,3395,3395,3395,0
|
|
20240927,143200,63880025,3395,3395,3395,3395,0
|
|
20240927,143100,63880025,3395,3395,3395,3395,0
|
|
20240927,143000,63880025,3395,3395,3395,3395,0
|
|
20240927,142900,63880025,3395,3395,3395,3395,0
|
|
20240927,142800,63880025,3395,3395,3395,3395,76
|
|
20240927,142700,63622005,3395,3395,3395,3395,100
|
|
20240927,142600,63282505,3395,3395,3395,3395,0
|
|
20240927,142500,63282505,3395,3395,3395,3395,0
|
|
20240927,142400,63282505,3395,3395,3395,3395,0
|
|
20240927,142300,63282505,3395,3395,3395,3395,100
|
|
20240927,142200,62943005,3395,3395,3395,3395,0
|
|
20240927,142100,62943005,3395,3395,3395,3395,0
|
|
20240927,142000,62943005,3395,3395,3395,3395,0
|
|
20240927,141900,62943005,3395,3395,3395,3395,0
|
|
20240927,141800,62943005,3395,3395,3395,3395,0
|
|
20240927,141700,62943005,3395,3395,3395,3395,0
|
|
20240927,141600,62943005,3395,3395,3395,3395,0
|
|
20240927,141500,62943005,3395,3395,3395,3395,0
|
|
20240927,141400,62943005,3395,3395,3395,3395,0
|
|
20240927,141300,62943005,3395,3395,3395,3395,0
|
|
20240927,141200,62943005,3395,3395,3395,3395,0
|
|
20240927,141100,62943005,3395,3395,3395,3395,10
|
|
20240927,141000,62909055,3400,3400,3400,3400,200
|
|
20240927,140900,62229055,3395,3395,3395,3395,0
|
|
20240927,140800,62229055,3395,3400,3400,3395,184
|
|
20240927,140700,61603470,3400,3400,3400,3400,149
|
|
20240927,140600,61096870,3400,3400,3400,3400,0
|
|
20240927,140500,61096870,3400,3400,3400,3400,0
|
|
20240927,140400,61096870,3400,3400,3400,3400,50
|
|
20240927,140300,60926870,3400,3400,3400,3400,0
|
|
20240927,140200,60926870,3400,3400,3400,3400,0
|
|
20240927,140100,60926870,3400,3400,3400,3400,0
|
|
20240927,140000,60926870,3400,3400,3400,3400,0
|
|
20240927,135900,60926870,3400,3400,3400,3400,0
|
|
20240927,135800,60926870,3400,3400,3400,3400,0
|
|
20240927,135700,60926870,3400,3400,3400,3400,3
|
|
20240927,135600,60916670,3400,3400,3400,3400,1
|
|
20240927,135500,60913270,3400,3400,3400,3400,0
|
|
20240927,135400,60913270,3400,3400,3400,3400,80
|
|
20240927,135300,60641270,3400,3400,3400,3400,0
|
|
20240927,135200,60641270,3400,3400,3400,3400,0
|
|
20240927,135100,60641270,3400,3400,3400,3400,0
|
|
20240927,135000,60641270,3400,3400,3400,3400,0
|
|
20240927,134900,60641270,3400,3400,3400,3400,0
|
|
20240927,134800,60641270,3400,3400,3400,3400,40
|
|
20240927,134700,60505270,3400,3400,3400,3400,0
|
|
20240927,134600,60505270,3400,3400,3400,3400,0
|
|
20240927,134500,60505270,3400,3400,3400,3400,52
|
|
20240927,134400,60328470,3400,3400,3400,3400,108
|
|
20240927,134300,59961270,3395,3395,3395,3395,0
|
|
20240927,134200,59961270,3395,3395,3395,3395,498
|
|
20240927,134100,58270560,3390,3390,3390,3390,1337
|
|
20240927,134000,53738130,3390,3390,3390,3390,0
|
|
20240927,133900,53738130,3390,3390,3390,3390,71
|
|
20240927,133800,53497440,3395,3395,3395,3395,0
|
|
20240927,133700,53497440,3395,3395,3395,3395,0
|
|
20240927,133600,53497440,3395,3395,3395,3395,0
|
|
20240927,133500,53497440,3395,3395,3395,3395,0
|
|
20240927,133400,53497440,3395,3395,3395,3395,0
|
|
20240927,133300,53497440,3395,3395,3395,3395,1
|
|
20240927,133200,53494045,3385,3385,3385,3385,0
|
|
20240927,133100,53494045,3385,3385,3385,3385,1447
|
|
20240927,133000,48595950,3385,3385,3385,3385,0
|
|
20240927,132900,48595950,3385,3390,3390,3385,1833
|
|
20240927,132800,42391195,3390,3390,3390,3390,367
|
|
20240927,132700,41147065,3390,3390,3390,3390,0
|
|
20240927,132600,41147065,3390,3390,3390,3390,0
|
|
20240927,132500,41147065,3390,3390,3390,3390,0
|
|
20240927,132400,41147065,3390,3390,3390,3390,550
|
|
20240927,132300,39282565,3395,3395,3395,3395,1
|
|
20240927,132200,39279170,3390,3390,3390,3390,0
|
|
20240927,132100,39279170,3390,3390,3390,3390,0
|
|
20240927,132000,39279170,3390,3390,3390,3390,0
|
|
20240927,131900,39279170,3390,3390,3390,3390,50
|
|
20240927,131800,39109670,3390,3390,3390,3390,0
|
|
20240927,131700,39109670,3390,3390,3390,3390,0
|
|
20240927,131600,39109670,3390,3390,3390,3390,0
|
|
20240927,131500,39109670,3390,3390,3390,3390,0
|
|
20240927,131400,39109670,3390,3390,3390,3390,17
|
|
20240927,131300,39052040,3390,3390,3390,3390,20
|
|
20240927,131200,38984240,3390,3390,3390,3390,10
|
|
20240927,131100,38950340,3390,3390,3390,3390,24
|
|
20240927,131000,38868980,3390,3390,3390,3390,0
|
|
20240927,130900,38868980,3390,3390,3390,3390,1
|
|
20240927,130800,38865590,3390,3390,3390,3390,15
|
|
20240927,130700,38814740,3390,3390,3390,3390,183
|
|
20240927,130600,38194370,3390,3390,3390,3390,1
|
|
20240927,130500,38190980,3390,3390,3390,3390,0
|
|
20240927,130400,38190980,3390,3390,3390,3390,0
|
|
20240927,130300,38190980,3390,3390,3390,3390,86
|
|
20240927,130200,37899440,3390,3390,3390,3390,30
|
|
20240927,130100,37797740,3390,3390,3390,3390,0
|
|
20240927,130000,37797740,3390,3390,3390,3390,0
|
|
20240927,125900,37797740,3390,3390,3390,3390,0
|
|
20240927,125800,37797740,3390,3390,3390,3390,0
|
|
20240927,125700,37797740,3390,3390,3390,3390,0
|
|
20240927,125600,37797740,3390,3390,3390,3390,0
|
|
20240927,125500,37797740,3390,3390,3390,3390,0
|
|
20240927,125400,37797740,3390,3390,3390,3390,0
|
|
20240927,125300,37797740,3390,3390,3390,3390,0
|
|
20240927,125200,37797740,3390,3390,3390,3390,0
|
|
20240927,125100,37797740,3390,3390,3390,3390,0
|
|
20240927,125000,37797740,3390,3390,3390,3390,0
|
|
20240927,124900,37797740,3390,3390,3390,3390,0
|
|
20240927,124800,37797740,3390,3390,3390,3390,0
|
|
20240927,124700,37797740,3390,3390,3390,3390,0
|
|
20240927,124600,37797740,3390,3390,3390,3390,0
|
|
20240927,124500,37797740,3390,3390,3390,3390,260
|
|
20240927,124400,36916340,3390,3390,3390,3390,0
|
|
20240927,124300,36916340,3390,3390,3390,3390,0
|
|
20240927,124200,36916340,3390,3390,3390,3390,0
|
|
20240927,124100,36916340,3390,3395,3395,3390,400
|
|
20240927,124000,35560330,3400,3400,3400,3400,0
|
|
20240927,123900,35560330,3400,3400,3400,3400,0
|
|
20240927,123800,35560330,3400,3400,3400,3400,0
|
|
20240927,123700,35560330,3400,3400,3400,3400,0
|
|
20240927,123600,35560330,3400,3400,3400,3400,0
|
|
20240927,123500,35560330,3400,3400,3400,3400,0
|
|
20240927,123400,35560330,3400,3400,3400,3400,0
|
|
20240927,123300,35560330,3400,3400,3400,3400,0
|
|
20240927,123200,35560330,3400,3400,3400,3400,0
|
|
20240927,123100,35560330,3400,3400,3400,3400,150
|
|
20240927,123000,35050330,3400,3400,3400,3400,11
|
|
20240927,122900,35012930,3395,3395,3395,3395,0
|
|
20240927,122800,35012930,3395,3395,3395,3395,0
|
|
20240927,122700,35012930,3395,3395,3395,3395,0
|
|
20240927,122600,35012930,3395,3395,3395,3395,0
|
|
20240927,122500,35012930,3395,3395,3395,3395,0
|
|
20240927,122400,35012930,3395,3395,3395,3395,0
|
|
20240927,122300,35012930,3395,3395,3395,3395,0
|
|
20240927,122200,35012930,3395,3395,3395,3395,0
|
|
20240927,122100,35012930,3395,3395,3395,3395,0
|
|
20240927,122000,35012930,3395,3395,3395,3395,0
|
|
20240927,121900,35012930,3395,3395,3395,3395,0
|
|
20240927,121800,35012930,3395,3395,3395,3395,0
|
|
20240927,121700,35012930,3395,3395,3395,3395,0
|
|
20240927,121600,35012930,3395,3395,3395,3395,0
|
|
20240927,121500,35012930,3395,3395,3395,3395,0
|
|
20240927,121400,35012930,3395,3395,3395,3395,0
|
|
20240927,121300,35012930,3395,3395,3395,3395,0
|
|
20240927,121200,35012930,3395,3395,3395,3395,16
|
|
20240927,121100,34958610,3405,3405,3405,3405,0
|
|
20240927,121000,34958610,3405,3405,3405,3405,0
|
|
20240927,120900,34958610,3405,3405,3405,3405,0
|
|
20240927,120800,34958610,3405,3405,3405,3405,0
|
|
20240927,120700,34958610,3405,3405,3405,3405,0
|
|
20240927,120600,34958610,3405,3405,3405,3405,0
|
|
20240927,120500,34958610,3405,3405,3405,3405,0
|
|
20240927,120400,34958610,3405,3405,3405,3405,0
|
|
20240927,120300,34958610,3405,3405,3405,3405,0
|
|
20240927,120200,34958610,3405,3405,3405,3405,0
|
|
20240927,120100,34958610,3405,3405,3405,3405,0
|
|
20240927,120000,34958610,3405,3405,3405,3405,0
|
|
20240927,115900,34958610,3405,3405,3405,3405,0
|
|
20240927,115800,34958610,3405,3405,3405,3405,0
|
|
20240927,115700,34958610,3405,3405,3405,3405,0
|
|
20240927,115600,34958610,3405,3405,3405,3405,0
|
|
20240927,115500,34958610,3405,3405,3405,3405,0
|
|
20240927,115400,34958610,3405,3405,3405,3405,0
|
|
20240927,115300,34958610,3405,3405,3405,3405,0
|
|
20240927,115200,34958610,3405,3405,3405,3405,0
|
|
20240927,115100,34958610,3405,3405,3405,3405,0
|
|
20240927,115000,34958610,3405,3405,3405,3405,0
|
|
20240927,114900,34958610,3405,3405,3405,3405,0
|
|
20240927,114800,34958610,3405,3405,3405,3405,0
|
|
20240927,114700,34958610,3405,3405,3405,3405,0
|
|
20240927,114600,34958610,3405,3405,3405,3405,0
|
|
20240927,114500,34958610,3405,3405,3405,3405,0
|
|
20240927,114400,34958610,3405,3405,3405,3405,0
|
|
20240927,114300,34958610,3405,3405,3405,3405,0
|
|
20240927,114200,34958610,3405,3405,3405,3405,0
|
|
20240927,114100,34958610,3405,3405,3405,3405,0
|
|
20240927,114000,34958610,3405,3405,3405,3405,1
|
|
20240927,113900,34955205,3405,3405,3405,3405,0
|
|
20240927,113800,34955205,3405,3405,3405,3405,0
|
|
20240927,113700,34955205,3405,3405,3405,3405,10
|
|
20240927,113600,34921155,3405,3405,3405,3405,0
|
|
20240927,113500,34921155,3405,3405,3405,3405,0
|
|
20240927,113400,34921155,3405,3405,3405,3405,0
|
|
20240927,113300,34921155,3405,3405,3405,3405,1
|
|
20240927,113200,34917750,3390,3390,3390,3390,0
|
|
20240927,113100,34917750,3390,3390,3390,3390,447
|
|
20240927,113000,33402420,3390,3390,3390,3390,0
|
|
20240927,112900,33402420,3390,3390,3390,3390,0
|
|
20240927,112800,33402420,3390,3390,3390,3390,0
|
|
20240927,112700,33402420,3390,3390,3390,3390,0
|
|
20240927,112600,33402420,3390,3390,3390,3390,0
|
|
20240927,112500,33402420,3390,3395,3395,3390,183
|
|
20240927,112400,32781620,3395,3395,3395,3395,0
|
|
20240927,112300,32781620,3395,3395,3395,3395,0
|
|
20240927,112200,32781620,3395,3395,3395,3395,0
|
|
20240927,112100,32781620,3395,3395,3395,3395,0
|
|
20240927,112000,32781620,3395,3395,3395,3395,27
|
|
20240927,111900,32689955,3395,3395,3395,3395,0
|
|
20240927,111800,32689955,3395,3395,3395,3395,0
|
|
20240927,111700,32689955,3395,3395,3395,3395,0
|
|
20240927,111600,32689955,3395,3395,3395,3395,0
|
|
20240927,111500,32689955,3395,3395,3395,3395,0
|
|
20240927,111400,32689955,3395,3395,3395,3395,0
|
|
20240927,111300,32689955,3395,3395,3395,3395,0
|
|
20240927,111200,32689955,3395,3395,3395,3395,0
|
|
20240927,111100,32689955,3395,3395,3395,3395,0
|
|
20240927,111000,32689955,3395,3395,3395,3395,0
|
|
20240927,110900,32689955,3395,3395,3395,3395,0
|
|
20240927,110800,32689955,3395,3395,3395,3395,0
|
|
20240927,110700,32689955,3395,3395,3395,3395,0
|
|
20240927,110600,32689955,3395,3395,3395,3395,0
|
|
20240927,110500,32689955,3395,3395,3395,3395,0
|
|
20240927,110400,32689955,3395,3395,3395,3395,0
|
|
20240927,110300,32689955,3395,3395,3395,3395,2
|
|
20240927,110200,32683165,3395,3395,3395,3395,100
|
|
20240927,110100,32343665,3395,3395,3395,3395,0
|
|
20240927,110000,32343665,3395,3395,3395,3395,0
|
|
20240927,105900,32343665,3395,3395,3395,3395,0
|
|
20240927,105800,32343665,3395,3395,3395,3395,1
|
|
20240927,105700,32340270,3395,3395,3395,3395,0
|
|
20240927,105600,32340270,3395,3395,3395,3395,0
|
|
20240927,105500,32340270,3395,3395,3395,3395,0
|
|
20240927,105400,32340270,3395,3395,3395,3395,0
|
|
20240927,105300,32340270,3395,3395,3395,3395,0
|
|
20240927,105200,32340270,3395,3395,3395,3395,1
|
|
20240927,105100,32336875,3395,3395,3395,3395,0
|
|
20240927,105000,32336875,3395,3395,3395,3395,0
|
|
20240927,104900,32336875,3395,3395,3395,3395,0
|
|
20240927,104800,32336875,3395,3395,3395,3395,0
|
|
20240927,104700,32336875,3395,3395,3395,3395,0
|
|
20240927,104600,32336875,3395,3395,3395,3395,1
|
|
20240927,104500,32333480,3395,3395,3395,3395,17
|
|
20240927,104400,32275765,3400,3400,3400,3400,0
|
|
20240927,104300,32275765,3400,3400,3400,3400,1
|
|
20240927,104200,32272365,3395,3395,3395,3395,0
|
|
20240927,104100,32272365,3395,3395,3395,3395,1
|
|
20240927,104000,32268970,3400,3400,3400,3400,0
|
|
20240927,103900,32268970,3400,3400,3400,3400,3
|
|
20240927,103800,32258770,3400,3400,3400,3400,0
|
|
20240927,103700,32258770,3400,3400,3400,3400,10
|
|
20240927,103600,32224770,3395,3395,3395,3395,0
|
|
20240927,103500,32224770,3395,3395,3395,3395,1
|
|
20240927,103400,32221375,3400,3400,3400,3400,3
|
|
20240927,103300,32211175,3400,3405,3405,3400,336
|
|
20240927,103200,31068765,3405,3405,3405,3405,1
|
|
20240927,103100,31065360,3400,3400,3400,3400,0
|
|
20240927,103000,31065360,3400,3400,3400,3400,0
|
|
20240927,102900,31065360,3400,3400,3400,3400,1
|
|
20240927,102800,31061960,3405,3405,3405,3405,0
|
|
20240927,102700,31061960,3405,3405,3405,3405,29
|
|
20240927,102600,30963215,3405,3405,3405,3405,3578
|
|
20240927,102500,18780125,3405,3405,3405,3405,0
|
|
20240927,102400,18780125,3405,3405,3405,3405,1
|
|
20240927,102300,18776720,3410,3410,3410,3410,0
|
|
20240927,102200,18776720,3410,3410,3410,3410,0
|
|
20240927,102100,18776720,3410,3410,3410,3410,0
|
|
20240927,102000,18776720,3410,3410,3410,3410,18
|
|
20240927,101900,18715340,3405,3405,3405,3405,0
|
|
20240927,101800,18715340,3405,3410,3410,3405,201
|
|
20240927,101700,18029935,3405,3405,3405,3405,52
|
|
20240927,101600,17852875,3410,3410,3410,3410,1
|
|
20240927,101500,17849465,3405,3405,3405,3405,0
|
|
20240927,101400,17849465,3405,3405,3405,3405,0
|
|
20240927,101300,17849465,3405,3405,3405,3405,0
|
|
20240927,101200,17849465,3405,3405,3405,3405,1
|
|
20240927,101100,17846060,3405,3405,3405,3405,0
|
|
20240927,101000,17846060,3405,3405,3405,3405,0
|
|
20240927,100900,17846060,3405,3405,3405,3405,0
|
|
20240927,100800,17846060,3405,3405,3405,3405,0
|
|
20240927,100700,17846060,3405,3405,3405,3405,1
|
|
20240927,100600,17842655,3410,3410,3410,3410,265
|
|
20240927,100500,16939005,3405,3405,3405,3405,52
|
|
20240927,100400,16761945,3405,3405,3405,3405,0
|
|
20240927,100300,16761945,3405,3405,3405,3405,0
|
|
20240927,100200,16761945,3405,3405,3405,3405,300
|
|
20240927,100100,15740445,3400,3400,3400,3400,1
|
|
20240927,100000,15737045,3405,3405,3405,3405,146
|
|
20240927,095900,15239915,3405,3405,3405,3405,0
|
|
20240927,095800,15239915,3405,3405,3405,3405,0
|
|
20240927,095700,15239915,3405,3405,3405,3405,10
|
|
20240927,095600,15205865,3400,3400,3400,3400,0
|
|
20240927,095500,15205865,3400,3400,3400,3400,1
|
|
20240927,095400,15202465,3400,3400,3400,3400,0
|
|
20240927,095300,15202465,3400,3400,3400,3400,52
|
|
20240927,095200,15025665,3400,3400,3400,3400,0
|
|
20240927,095100,15025665,3400,3400,3400,3400,0
|
|
20240927,095000,15025665,3400,3400,3400,3400,1
|
|
20240927,094900,15022265,3390,3390,3390,3390,0
|
|
20240927,094800,15022265,3390,3390,3390,3390,0
|
|
20240927,094700,15022265,3390,3390,3390,3390,0
|
|
20240927,094600,15022265,3390,3390,3390,3390,0
|
|
20240927,094500,15022265,3390,3390,3390,3390,0
|
|
20240927,094400,15022265,3390,3390,3390,3390,1
|
|
20240927,094300,15018875,3390,3390,3390,3390,0
|
|
20240927,094200,15018875,3390,3390,3390,3390,0
|
|
20240927,094100,15018875,3390,3390,3390,3390,53
|
|
20240927,094000,14839205,3405,3405,3405,3405,0
|
|
20240927,093900,14839205,3405,3405,3405,3405,1
|
|
20240927,093800,14835800,3390,3390,3390,3390,35
|
|
20240927,093700,14717150,3390,3390,3390,3390,0
|
|
20240927,093600,14717150,3390,3390,3390,3390,0
|
|
20240927,093500,14717150,3390,3390,3390,3390,0
|
|
20240927,093400,14717150,3390,3390,3390,3390,0
|
|
20240927,093300,14717150,3390,3390,3390,3390,1
|
|
20240927,093200,14713760,3385,3385,3385,3385,0
|
|
20240927,093100,14713760,3385,3385,3385,3385,0
|
|
20240927,093000,14713760,3385,3390,3390,3385,623
|
|
20240927,092900,12602245,3390,3395,3395,3390,53
|
|
20240927,092800,12422525,3395,3395,3395,3395,0
|
|
20240927,092700,12422525,3395,3395,3395,3395,1
|
|
20240927,092600,12419130,3405,3405,3405,3405,1
|
|
20240927,092500,12415725,3395,3400,3400,3395,270
|
|
20240927,092400,11499030,3400,3400,3400,3400,0
|
|
20240927,092300,11499030,3400,3400,3400,3400,0
|
|
20240927,092200,11499030,3400,3400,3400,3400,0
|
|
20240927,092100,11499030,3400,3400,3400,3400,1
|
|
20240927,092000,11495630,3405,3405,3405,3405,1
|
|
20240927,091900,11492225,3395,3395,3395,3395,0
|
|
20240927,091800,11492225,3395,3395,3395,3395,0
|
|
20240927,091700,11492225,3395,3395,3395,3395,53
|
|
20240927,091600,11312290,3395,3395,3395,3395,1
|
|
20240927,091500,11308895,3405,3405,3405,3405,0
|
|
20240927,091400,11308895,3405,3405,3405,3405,0
|
|
20240927,091300,11308895,3405,3405,3405,3405,1
|
|
20240927,091200,11305490,3390,3390,3390,3390,0
|
|
20240927,091100,11305490,3390,3390,3390,3390,0
|
|
20240927,091000,11305490,3390,3390,3390,3390,1
|
|
20240927,090900,11302100,3390,3390,3390,3390,1
|
|
20240927,090800,11298710,3390,3390,3390,3390,0
|
|
20240927,090700,11298710,3390,3390,3390,3390,0
|
|
20240927,090600,11298710,3390,3390,3390,3390,0
|
|
20240927,090500,11298710,3390,3390,3390,3390,0
|
|
20240927,090400,11298710,3390,3390,3390,3390,1908
|
|
20240927,090300,4830590,3390,3390,3390,3390,70
|
|
20240927,090200,4593290,3390,3390,3390,3390,1000
|
|
20240927,090100,1203290,3390,3395,3395,3390,153
|
|
20240927,090000,683905,3400,3405,3405,3400,201
|