639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,193600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,193500,1231598365,3755,3755,3755,3755,0
|
|
20240904,193400,1231598365,3755,3755,3755,3755,0
|
|
20240904,193300,1231598365,3755,3755,3755,3755,0
|
|
20240904,193200,1231598365,3755,3755,3755,3755,0
|
|
20240904,193100,1231598365,3755,3755,3755,3755,0
|
|
20240904,193000,1231598365,3755,3755,3755,3755,0
|
|
20240904,192900,1231598365,3755,3755,3755,3755,0
|
|
20240904,192800,1231598365,3755,3755,3755,3755,0
|
|
20240904,192700,1231598365,3755,3755,3755,3755,0
|
|
20240904,192600,1231598365,3755,3755,3755,3755,0
|
|
20240904,192500,1231598365,3755,3755,3755,3755,0
|
|
20240904,192400,1231598365,3755,3755,3755,3755,0
|
|
20240904,192300,1231598365,3755,3755,3755,3755,0
|
|
20240904,192200,1231598365,3755,3755,3755,3755,0
|
|
20240904,192100,1231598365,3755,3755,3755,3755,0
|
|
20240904,192000,1231598365,3755,3755,3755,3755,0
|
|
20240904,191900,1231598365,3755,3755,3755,3755,0
|
|
20240904,191800,1231598365,3755,3755,3755,3755,0
|
|
20240904,191700,1231598365,3755,3755,3755,3755,0
|
|
20240904,191600,1231598365,3755,3755,3755,3755,0
|
|
20240904,191500,1231598365,3755,3755,3755,3755,0
|
|
20240904,191400,1231598365,3755,3755,3755,3755,0
|
|
20240904,191300,1231598365,3755,3755,3755,3755,0
|
|
20240904,191200,1231598365,3755,3755,3755,3755,0
|
|
20240904,191100,1231598365,3755,3755,3755,3755,0
|
|
20240904,191000,1231598365,3755,3755,3755,3755,0
|
|
20240904,190900,1231598365,3755,3755,3755,3755,0
|
|
20240904,190800,1231598365,3755,3755,3755,3755,0
|
|
20240904,190700,1231598365,3755,3755,3755,3755,0
|
|
20240904,190600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,190500,1231598365,3755,3755,3755,3755,0
|
|
20240904,190400,1231598365,3755,3755,3755,3755,0
|
|
20240904,190300,1231598365,3755,3755,3755,3755,0
|
|
20240904,190200,1231598365,3755,3755,3755,3755,0
|
|
20240904,190100,1231598365,3755,3755,3755,3755,0
|
|
20240904,190000,1231598365,3755,3755,3755,3755,0
|
|
20240904,185900,1231598365,3755,3755,3755,3755,0
|
|
20240904,185800,1231598365,3755,3755,3755,3755,0
|
|
20240904,185700,1231598365,3755,3755,3755,3755,0
|
|
20240904,185600,1231598365,3755,3755,3755,3755,0
|
|
20240904,185500,1231598365,3755,3755,3755,3755,0
|
|
20240904,185400,1231598365,3755,3755,3755,3755,0
|
|
20240904,185300,1231598365,3755,3755,3755,3755,0
|
|
20240904,185200,1231598365,3755,3755,3755,3755,0
|
|
20240904,185100,1231598365,3755,3755,3755,3755,0
|
|
20240904,185000,1231598365,3755,3755,3755,3755,0
|
|
20240904,184900,1231598365,3755,3755,3755,3755,0
|
|
20240904,184800,1231598365,3755,3755,3755,3755,0
|
|
20240904,184700,1231598365,3755,3755,3755,3755,0
|
|
20240904,184600,1231598365,3755,3755,3755,3755,0
|
|
20240904,184500,1231598365,3755,3755,3755,3755,0
|
|
20240904,184400,1231598365,3755,3755,3755,3755,0
|
|
20240904,184300,1231598365,3755,3755,3755,3755,0
|
|
20240904,184200,1231598365,3755,3755,3755,3755,0
|
|
20240904,184100,1231598365,3755,3755,3755,3755,0
|
|
20240904,184000,1231598365,3755,3755,3755,3755,0
|
|
20240904,183900,1231598365,3755,3755,3755,3755,0
|
|
20240904,183800,1231598365,3755,3755,3755,3755,0
|
|
20240904,183700,1231598365,3755,3755,3755,3755,0
|
|
20240904,183600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,183500,1231598365,3755,3755,3755,3755,0
|
|
20240904,183400,1231598365,3755,3755,3755,3755,0
|
|
20240904,183300,1231598365,3755,3755,3755,3755,0
|
|
20240904,183200,1231598365,3755,3755,3755,3755,0
|
|
20240904,183100,1231598365,3755,3755,3755,3755,0
|
|
20240904,183000,1231598365,3755,3755,3755,3755,0
|
|
20240904,182900,1231598365,3755,3755,3755,3755,0
|
|
20240904,182800,1231598365,3755,3755,3755,3755,0
|
|
20240904,182700,1231598365,3755,3755,3755,3755,0
|
|
20240904,182600,1231598365,3755,3755,3755,3755,0
|
|
20240904,182500,1231598365,3755,3755,3755,3755,0
|
|
20240904,182400,1231598365,3755,3755,3755,3755,0
|
|
20240904,182300,1231598365,3755,3755,3755,3755,0
|
|
20240904,182200,1231598365,3755,3755,3755,3755,0
|
|
20240904,182100,1231598365,3755,3755,3755,3755,0
|
|
20240904,182000,1231598365,3755,3755,3755,3755,0
|
|
20240904,181900,1231598365,3755,3755,3755,3755,0
|
|
20240904,181800,1231598365,3755,3755,3755,3755,0
|
|
20240904,181700,1231598365,3755,3755,3755,3755,0
|
|
20240904,181600,1231598365,3755,3755,3755,3755,0
|
|
20240904,181500,1231598365,3755,3755,3755,3755,0
|
|
20240904,181400,1231598365,3755,3755,3755,3755,0
|
|
20240904,181300,1231598365,3755,3755,3755,3755,0
|
|
20240904,181200,1231598365,3755,3755,3755,3755,0
|
|
20240904,181100,1231598365,3755,3755,3755,3755,0
|
|
20240904,181000,1231598365,3755,3755,3755,3755,0
|
|
20240904,180900,1231598365,3755,3755,3755,3755,0
|
|
20240904,180800,1231598365,3755,3755,3755,3755,0
|
|
20240904,180700,1231598365,3755,3755,3755,3755,0
|
|
20240904,180600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,180500,1231598365,3755,3755,3755,3755,0
|
|
20240904,180400,1231598365,3755,3755,3755,3755,0
|
|
20240904,180300,1231598365,3755,3755,3755,3755,0
|
|
20240904,180200,1231598365,3755,3755,3755,3755,0
|
|
20240904,180100,1231598365,3755,3755,3755,3755,0
|
|
20240904,180000,1231598365,3755,3755,3755,3755,0
|
|
20240904,175900,1231598365,3755,3755,3755,3755,0
|
|
20240904,175800,1231598365,3755,3755,3755,3755,0
|
|
20240904,175700,1231598365,3755,3755,3755,3755,0
|
|
20240904,175600,1231598365,3755,3755,3755,3755,0
|
|
20240904,175500,1231598365,3755,3755,3755,3755,0
|
|
20240904,175400,1231598365,3755,3755,3755,3755,0
|
|
20240904,175300,1231598365,3755,3755,3755,3755,0
|
|
20240904,175200,1231598365,3755,3755,3755,3755,0
|
|
20240904,175100,1231598365,3755,3755,3755,3755,0
|
|
20240904,175000,1231598365,3755,3755,3755,3755,0
|
|
20240904,174900,1231598365,3755,3755,3755,3755,0
|
|
20240904,174800,1231598365,3755,3755,3755,3755,0
|
|
20240904,174700,1231598365,3755,3755,3755,3755,0
|
|
20240904,174600,1231598365,3755,3755,3755,3755,0
|
|
20240904,174500,1231598365,3755,3755,3755,3755,0
|
|
20240904,174400,1231598365,3755,3755,3755,3755,0
|
|
20240904,174300,1231598365,3755,3755,3755,3755,0
|
|
20240904,174200,1231598365,3755,3755,3755,3755,0
|
|
20240904,174100,1231598365,3755,3755,3755,3755,0
|
|
20240904,174000,1231598365,3755,3755,3755,3755,0
|
|
20240904,173900,1231598365,3755,3755,3755,3755,0
|
|
20240904,173800,1231598365,3755,3755,3755,3755,0
|
|
20240904,173700,1231598365,3755,3755,3755,3755,0
|
|
20240904,173600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,173500,1231598365,3755,3755,3755,3755,0
|
|
20240904,173400,1231598365,3755,3755,3755,3755,0
|
|
20240904,173300,1231598365,3755,3755,3755,3755,0
|
|
20240904,173200,1231598365,3755,3755,3755,3755,0
|
|
20240904,173100,1231598365,3755,3755,3755,3755,0
|
|
20240904,173000,1231598365,3755,3755,3755,3755,0
|
|
20240904,172900,1231598365,3755,3755,3755,3755,0
|
|
20240904,172800,1231598365,3755,3755,3755,3755,0
|
|
20240904,172700,1231598365,3755,3755,3755,3755,0
|
|
20240904,172600,1231598365,3755,3755,3755,3755,0
|
|
20240904,172500,1231598365,3755,3755,3755,3755,0
|
|
20240904,172400,1231598365,3755,3755,3755,3755,0
|
|
20240904,172300,1231598365,3755,3755,3755,3755,0
|
|
20240904,172200,1231598365,3755,3755,3755,3755,0
|
|
20240904,172100,1231598365,3755,3755,3755,3755,0
|
|
20240904,172000,1231598365,3755,3755,3755,3755,0
|
|
20240904,171900,1231598365,3755,3755,3755,3755,0
|
|
20240904,171800,1231598365,3755,3755,3755,3755,0
|
|
20240904,171700,1231598365,3755,3755,3755,3755,0
|
|
20240904,171600,1231598365,3755,3755,3755,3755,0
|
|
20240904,171500,1231598365,3755,3755,3755,3755,0
|
|
20240904,171400,1231598365,3755,3755,3755,3755,0
|
|
20240904,171300,1231598365,3755,3755,3755,3755,0
|
|
20240904,171200,1231598365,3755,3755,3755,3755,0
|
|
20240904,171100,1231598365,3755,3755,3755,3755,0
|
|
20240904,171000,1231598365,3755,3755,3755,3755,0
|
|
20240904,170900,1231598365,3755,3755,3755,3755,0
|
|
20240904,170800,1231598365,3755,3755,3755,3755,0
|
|
20240904,170700,1231598365,3755,3755,3755,3755,0
|
|
20240904,170600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,170500,1231598365,3755,3755,3755,3755,0
|
|
20240904,170400,1231598365,3755,3755,3755,3755,0
|
|
20240904,170300,1231598365,3755,3755,3755,3755,0
|
|
20240904,170200,1231598365,3755,3755,3755,3755,0
|
|
20240904,170100,1231598365,3755,3755,3755,3755,0
|
|
20240904,170000,1231598365,3755,3755,3755,3755,0
|
|
20240904,165900,1231598365,3755,3755,3755,3755,0
|
|
20240904,165800,1231598365,3755,3755,3755,3755,0
|
|
20240904,165700,1231598365,3755,3755,3755,3755,0
|
|
20240904,165600,1231598365,3755,3755,3755,3755,0
|
|
20240904,165500,1231598365,3755,3755,3755,3755,0
|
|
20240904,165400,1231598365,3755,3755,3755,3755,0
|
|
20240904,165300,1231598365,3755,3755,3755,3755,0
|
|
20240904,165200,1231598365,3755,3755,3755,3755,0
|
|
20240904,165100,1231598365,3755,3755,3755,3755,0
|
|
20240904,165000,1231598365,3755,3755,3755,3755,0
|
|
20240904,164900,1231598365,3755,3755,3755,3755,0
|
|
20240904,164800,1231598365,3755,3755,3755,3755,0
|
|
20240904,164700,1231598365,3755,3755,3755,3755,0
|
|
20240904,164600,1231598365,3755,3755,3755,3755,0
|
|
20240904,164500,1231598365,3755,3755,3755,3755,0
|
|
20240904,164400,1231598365,3755,3755,3755,3755,0
|
|
20240904,164300,1231598365,3755,3755,3755,3755,0
|
|
20240904,164200,1231598365,3755,3755,3755,3755,0
|
|
20240904,164100,1231598365,3755,3755,3755,3755,0
|
|
20240904,164000,1231598365,3755,3755,3755,3755,0
|
|
20240904,163900,1231598365,3755,3755,3755,3755,0
|
|
20240904,163800,1231598365,3755,3755,3755,3755,0
|
|
20240904,163700,1231598365,3755,3755,3755,3755,0
|
|
20240904,163600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,163500,1231598365,3755,3755,3755,3755,0
|
|
20240904,163400,1231598365,3755,3755,3755,3755,0
|
|
20240904,163300,1231598365,3755,3755,3755,3755,0
|
|
20240904,163200,1231598365,3755,3755,3755,3755,0
|
|
20240904,163100,1231598365,3755,3755,3755,3755,0
|
|
20240904,163000,1231598365,3755,3755,3755,3755,0
|
|
20240904,162900,1231598365,3755,3755,3755,3755,0
|
|
20240904,162800,1231598365,3755,3755,3755,3755,0
|
|
20240904,162700,1231598365,3755,3755,3755,3755,0
|
|
20240904,162600,1231598365,3755,3755,3755,3755,0
|
|
20240904,162500,1231598365,3755,3755,3755,3755,0
|
|
20240904,162400,1231598365,3755,3755,3755,3755,0
|
|
20240904,162300,1231598365,3755,3755,3755,3755,0
|
|
20240904,162200,1231598365,3755,3755,3755,3755,0
|
|
20240904,162100,1231598365,3755,3755,3755,3755,0
|
|
20240904,162000,1231598365,3755,3755,3755,3755,0
|
|
20240904,161900,1231598365,3755,3755,3755,3755,0
|
|
20240904,161800,1231598365,3755,3755,3755,3755,0
|
|
20240904,161700,1231598365,3755,3755,3755,3755,0
|
|
20240904,161600,1231598365,3755,3755,3755,3755,0
|
|
20240904,161500,1231598365,3755,3755,3755,3755,0
|
|
20240904,161400,1231598365,3755,3755,3755,3755,0
|
|
20240904,161300,1231598365,3755,3755,3755,3755,0
|
|
20240904,161200,1231598365,3755,3755,3755,3755,0
|
|
20240904,161100,1231598365,3755,3755,3755,3755,0
|
|
20240904,161000,1231598365,3755,3755,3755,3755,0
|
|
20240904,160900,1231598365,3755,3755,3755,3755,0
|
|
20240904,160800,1231598365,3755,3755,3755,3755,0
|
|
20240904,160700,1231598365,3755,3755,3755,3755,0
|
|
20240904,160600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,160500,1231598365,3755,3755,3755,3755,0
|
|
20240904,160400,1231598365,3755,3755,3755,3755,0
|
|
20240904,160300,1231598365,3755,3755,3755,3755,0
|
|
20240904,160200,1231598365,3755,3755,3755,3755,0
|
|
20240904,160100,1231598365,3755,3755,3755,3755,0
|
|
20240904,160000,1231598365,3755,3755,3755,3755,0
|
|
20240904,155900,1231598365,3755,3755,3755,3755,0
|
|
20240904,155800,1231598365,3755,3755,3755,3755,0
|
|
20240904,155700,1231598365,3755,3755,3755,3755,0
|
|
20240904,155600,1231598365,3755,3755,3755,3755,0
|
|
20240904,155500,1231598365,3755,3755,3755,3755,0
|
|
20240904,155400,1231598365,3755,3755,3755,3755,0
|
|
20240904,155300,1231598365,3755,3755,3755,3755,0
|
|
20240904,155200,1231598365,3755,3755,3755,3755,0
|
|
20240904,155100,1231598365,3755,3755,3755,3755,0
|
|
20240904,155000,1231598365,3755,3755,3755,3755,0
|
|
20240904,154900,1231598365,3755,3755,3755,3755,0
|
|
20240904,154800,1231598365,3755,3755,3755,3755,0
|
|
20240904,154700,1231598365,3755,3755,3755,3755,0
|
|
20240904,154600,1231598365,3755,3755,3755,3755,0
|
|
20240904,154500,1231598365,3755,3755,3755,3755,0
|
|
20240904,154400,1231598365,3755,3755,3755,3755,0
|
|
20240904,154300,1231598365,3755,3755,3755,3755,0
|
|
20240904,154200,1231598365,3755,3755,3755,3755,0
|
|
20240904,154100,1231598365,3755,3755,3755,3755,0
|
|
20240904,154000,1231598365,3755,3755,3755,3755,0
|
|
20240904,153900,1231598365,3755,3755,3755,3755,0
|
|
20240904,153800,1231598365,3755,3755,3755,3755,0
|
|
20240904,153700,1231598365,3755,3755,3755,3755,0
|
|
20240904,153600,1231598365,3755,3755,3755,3755,3615
|
|
20240904,153500,1231598365,3755,3755,3755,3755,0
|
|
20240904,153400,1231598365,3755,3755,3755,3755,0
|
|
20240904,153300,1231598365,3755,3755,3755,3755,0
|
|
20240904,153200,1231598365,3755,3755,3755,3755,0
|
|
20240904,153100,1231598365,3755,3755,3755,3755,0
|
|
20240904,153000,1231598365,3755,3755,3755,3755,3615
|
|
20240904,152900,1218024040,3750,3750,3750,3750,0
|
|
20240904,152800,1218024040,3750,3750,3750,3750,0
|
|
20240904,152700,1218024040,3750,3750,3750,3750,0
|
|
20240904,152600,1218024040,3750,3750,3750,3750,0
|
|
20240904,152500,1218024040,3750,3750,3750,3750,0
|
|
20240904,152400,1218024040,3750,3750,3750,3750,0
|
|
20240904,152300,1218024040,3750,3750,3750,3750,0
|
|
20240904,152200,1218024040,3750,3750,3750,3750,0
|
|
20240904,152100,1218024040,3750,3750,3750,3750,0
|
|
20240904,152000,1218024040,3750,3750,3750,3750,0
|
|
20240904,151900,1218024040,3750,3740,3750,3740,3065
|
|
20240904,151800,1206544510,3740,3740,3740,3740,27
|
|
20240904,151700,1206443530,3740,3740,3740,3740,1
|
|
20240904,151600,1206439790,3725,3725,3725,3725,0
|
|
20240904,151500,1206439790,3725,3730,3730,3725,2000
|
|
20240904,151400,1198989290,3740,3740,3740,3740,0
|
|
20240904,151300,1198989290,3740,3740,3740,3740,22
|
|
20240904,151200,1198907010,3740,3730,3740,3725,201
|
|
20240904,151100,1198157735,3740,3730,3740,3730,20
|
|
20240904,151000,1198083115,3745,3745,3745,3745,0
|
|
20240904,150900,1198083115,3745,3745,3745,3745,0
|
|
20240904,150800,1198083115,3745,3745,3745,3720,4522
|
|
20240904,150700,1181219360,3750,3750,3750,3750,0
|
|
20240904,150600,1181219360,3750,3750,3750,3750,0
|
|
20240904,150500,1181219360,3750,3750,3750,3750,0
|
|
20240904,150400,1181219360,3750,3730,3750,3730,3
|
|
20240904,150300,1181208130,3730,3730,3730,3730,310
|
|
20240904,150200,1180051830,3750,3750,3750,3750,0
|
|
20240904,150100,1180051830,3750,3735,3750,3730,1322
|
|
20240904,150000,1175118115,3740,3740,3740,3740,0
|
|
20240904,145900,1175118115,3740,3740,3740,3740,0
|
|
20240904,145800,1175118115,3740,3750,3750,3740,27
|
|
20240904,145700,1175017065,3750,3750,3750,3750,4
|
|
20240904,145600,1175002065,3750,3750,3750,3750,533
|
|
20240904,145500,1173003315,3750,3750,3750,3750,0
|
|
20240904,145400,1173003315,3750,3750,3750,3750,1
|
|
20240904,145300,1172999565,3750,3750,3750,3750,100
|
|
20240904,145200,1172624565,3750,3750,3750,3750,200
|
|
20240904,145100,1171874565,3755,3755,3755,3755,0
|
|
20240904,145000,1171874565,3755,3755,3755,3755,0
|
|
20240904,144900,1171874565,3755,3755,3755,3755,0
|
|
20240904,144800,1171874565,3755,3755,3755,3755,0
|
|
20240904,144700,1171874565,3755,3755,3755,3755,0
|
|
20240904,144600,1171874565,3755,3755,3755,3755,0
|
|
20240904,144500,1171874565,3755,3755,3755,3755,0
|
|
20240904,144400,1171874565,3755,3755,3755,3755,0
|
|
20240904,144300,1171874565,3755,3755,3755,3755,0
|
|
20240904,144200,1171874565,3755,3755,3755,3755,564
|
|
20240904,144100,1169756745,3755,3730,3755,3730,21
|
|
20240904,144000,1169678390,3765,3765,3765,3765,0
|
|
20240904,143900,1169678390,3765,3765,3765,3765,0
|
|
20240904,143800,1169678390,3765,3750,3765,3750,501
|
|
20240904,143700,1167799625,3765,3765,3765,3765,1
|
|
20240904,143600,1167795860,3765,3760,3765,3760,15
|
|
20240904,143500,1167739455,3745,3760,3765,3745,144
|
|
20240904,143400,1167199325,3760,3760,3760,3760,0
|
|
20240904,143300,1167199325,3760,3755,3760,3755,3
|
|
20240904,143200,1167188055,3750,3750,3750,3745,696
|
|
20240904,143100,1164579125,3750,3750,3750,3750,0
|
|
20240904,143000,1164579125,3750,3750,3750,3750,769
|
|
20240904,142900,1161695375,3750,3750,3750,3750,0
|
|
20240904,142800,1161695375,3750,3750,3750,3750,0
|
|
20240904,142700,1161695375,3750,3750,3750,3750,300
|
|
20240904,142600,1160570375,3750,3750,3750,3750,1
|
|
20240904,142500,1160566625,3745,3745,3745,3745,800
|
|
20240904,142400,1157570625,3745,3745,3745,3745,0
|
|
20240904,142300,1157570625,3745,3745,3745,3745,10
|
|
20240904,142200,1157533175,3750,3750,3750,3750,0
|
|
20240904,142100,1157533175,3750,3750,3750,3750,10
|
|
20240904,142000,1157495675,3750,3750,3750,3750,10
|
|
20240904,141900,1157458175,3750,3745,3750,3745,13
|
|
20240904,141800,1157409485,3745,3745,3745,3745,133
|
|
20240904,141700,1156911400,3745,3720,3745,3715,355
|
|
20240904,141600,1155592325,3745,3745,3745,3745,5
|
|
20240904,141500,1155573600,3745,3745,3745,3745,0
|
|
20240904,141400,1155573600,3745,3745,3745,3745,0
|
|
20240904,141300,1155573600,3745,3735,3745,3735,239
|
|
20240904,141200,1154680925,3735,3735,3735,3735,0
|
|
20240904,141100,1154680925,3735,3725,3735,3715,6137
|
|
20240904,141000,1131852265,3730,3730,3730,3730,0
|
|
20240904,140900,1131852265,3730,3730,3730,3730,0
|
|
20240904,140800,1131852265,3730,3730,3730,3730,0
|
|
20240904,140700,1131852265,3730,3730,3730,3730,816
|
|
20240904,140600,1128808585,3750,3750,3750,3750,1
|
|
20240904,140500,1128804835,3730,3730,3730,3730,0
|
|
20240904,140400,1128804835,3730,3730,3730,3730,300
|
|
20240904,140300,1127685835,3730,3730,3730,3730,0
|
|
20240904,140200,1127685835,3730,3730,3730,3730,600
|
|
20240904,140100,1125447835,3730,3730,3730,3730,680
|
|
20240904,140000,1122911435,3730,3750,3750,3730,3812
|
|
20240904,135900,1108692655,3730,3730,3730,3730,4586
|
|
20240904,135800,1091586875,3730,3735,3735,3730,10517
|
|
20240904,135700,1052356380,3760,3760,3760,3760,0
|
|
20240904,135600,1052356380,3760,3760,3760,3760,0
|
|
20240904,135500,1052356380,3760,3760,3760,3760,1
|
|
20240904,135400,1052352620,3755,3755,3755,3755,0
|
|
20240904,135300,1052352620,3755,3755,3755,3755,0
|
|
20240904,135200,1052352620,3755,3755,3755,3755,0
|
|
20240904,135100,1052352620,3755,3755,3755,3755,790
|
|
20240904,135000,1049386170,3755,3755,3755,3755,0
|
|
20240904,134900,1049386170,3755,3755,3755,3755,0
|
|
20240904,134800,1049386170,3755,3755,3755,3755,1
|
|
20240904,134700,1049382415,3735,3735,3735,3735,0
|
|
20240904,134600,1049382415,3735,3735,3735,3735,894
|
|
20240904,134500,1046043325,3770,3770,3770,3770,0
|
|
20240904,134400,1046043325,3770,3770,3770,3770,0
|
|
20240904,134300,1046043325,3770,3770,3770,3770,0
|
|
20240904,134200,1046043325,3770,3770,3770,3770,0
|
|
20240904,134100,1046043325,3770,3770,3770,3770,0
|
|
20240904,134000,1046043325,3770,3770,3770,3770,0
|
|
20240904,133900,1046043325,3770,3770,3770,3770,0
|
|
20240904,133800,1046043325,3770,3770,3770,3770,0
|
|
20240904,133700,1046043325,3770,3770,3770,3770,0
|
|
20240904,133600,1046043325,3770,3770,3770,3770,3
|
|
20240904,133500,1046032015,3775,3770,3775,3770,300
|
|
20240904,133400,1044899705,3775,3765,3775,3765,149
|
|
20240904,133300,1044338520,3770,3730,3770,3730,380
|
|
20240904,133200,1042916960,3730,3730,3730,3730,0
|
|
20240904,133100,1042916960,3730,3730,3730,3730,0
|
|
20240904,133000,1042916960,3730,3730,3730,3730,0
|
|
20240904,132900,1042916960,3730,3745,3745,3730,873
|
|
20240904,132800,1039657575,3790,3790,3790,3790,0
|
|
20240904,132700,1039657575,3790,3790,3790,3790,0
|
|
20240904,132600,1039657575,3790,3790,3790,3790,0
|
|
20240904,132500,1039657575,3790,3730,3790,3730,900
|
|
20240904,132400,1036284425,3750,3750,3750,3750,0
|
|
20240904,132300,1036284425,3750,3750,3750,3750,0
|
|
20240904,132200,1036284425,3750,3750,3750,3750,0
|
|
20240904,132100,1036284425,3750,3750,3750,3750,50
|
|
20240904,132000,1036096925,3745,3745,3745,3745,200
|
|
20240904,131900,1035347925,3750,3750,3750,3750,0
|
|
20240904,131800,1035347925,3750,3750,3750,3750,0
|
|
20240904,131700,1035347925,3750,3750,3750,3750,0
|
|
20240904,131600,1035347925,3750,3750,3750,3750,0
|
|
20240904,131500,1035347925,3750,3750,3750,3750,0
|
|
20240904,131400,1035347925,3750,3750,3750,3750,0
|
|
20240904,131300,1035347925,3750,3750,3750,3750,1
|
|
20240904,131200,1035344175,3750,3750,3750,3750,0
|
|
20240904,131100,1035344175,3750,3735,3750,3730,1051
|
|
20240904,131000,1031415775,3720,3720,3720,3720,0
|
|
20240904,130900,1031415775,3720,3720,3720,3720,0
|
|
20240904,130800,1031415775,3720,3720,3720,3720,0
|
|
20240904,130700,1031415775,3720,3720,3720,3720,0
|
|
20240904,130600,1031415775,3720,3720,3720,3720,0
|
|
20240904,130500,1031415775,3720,3720,3720,3720,25
|
|
20240904,130400,1031322775,3735,3735,3735,3735,827
|
|
20240904,130300,1028233930,3735,3730,3735,3730,1273
|
|
20240904,130200,1023479775,3735,3725,3735,3720,4624
|
|
20240904,130100,1006264170,3725,3725,3725,3725,0
|
|
20240904,130000,1006264170,3725,3725,3725,3725,0
|
|
20240904,125900,1006264170,3725,3725,3725,3725,30
|
|
20240904,125800,1006152420,3725,3725,3725,3725,0
|
|
20240904,125700,1006152420,3725,3725,3725,3725,0
|
|
20240904,125600,1006152420,3725,3725,3725,3725,0
|
|
20240904,125500,1006152420,3725,3725,3725,3725,0
|
|
20240904,125400,1006152420,3725,3725,3725,3725,0
|
|
20240904,125300,1006152420,3725,3725,3725,3725,45
|
|
20240904,125200,1005984795,3720,3730,3730,3720,3630
|
|
20240904,125100,992463040,3730,3730,3730,3730,145
|
|
20240904,125000,991922190,3730,3735,3735,3730,6291
|
|
20240904,124900,968452630,3735,3735,3735,3735,2705
|
|
20240904,124800,958349455,3735,3735,3735,3735,4710
|
|
20240904,124700,940757605,3735,3735,3735,3735,2827
|
|
20240904,124600,930198760,3740,3760,3760,3740,9860
|
|
20240904,124500,893295400,3760,3760,3760,3760,5
|
|
20240904,124400,893276600,3770,3770,3770,3770,0
|
|
20240904,124300,893276600,3770,3770,3770,3770,0
|
|
20240904,124200,893276600,3770,3770,3770,3770,0
|
|
20240904,124100,893276600,3770,3770,3770,3770,0
|
|
20240904,124000,893276600,3770,3770,3770,3770,51
|
|
20240904,123900,893084330,3750,3750,3750,3750,0
|
|
20240904,123800,893084330,3750,3750,3750,3750,0
|
|
20240904,123700,893084330,3750,3750,3750,3750,0
|
|
20240904,123600,893084330,3750,3750,3750,3750,0
|
|
20240904,123500,893084330,3750,3750,3750,3750,1182
|
|
20240904,123400,888651830,3750,3750,3750,3750,1344
|
|
20240904,123300,883611830,3770,3750,3770,3750,124
|
|
20240904,123200,883146810,3750,3750,3750,3750,801
|
|
20240904,123100,880143060,3750,3750,3750,3750,0
|
|
20240904,123000,880143060,3750,3755,3755,3750,1790
|
|
20240904,122900,873422610,3770,3770,3770,3770,0
|
|
20240904,122800,873422610,3770,3770,3770,3770,0
|
|
20240904,122700,873422610,3770,3770,3770,3770,0
|
|
20240904,122600,873422610,3770,3770,3770,3770,1
|
|
20240904,122500,873418840,3755,3755,3755,3755,0
|
|
20240904,122400,873418840,3755,3755,3755,3755,0
|
|
20240904,122300,873418840,3755,3770,3770,3755,2196
|
|
20240904,122200,865165360,3770,3770,3770,3770,0
|
|
20240904,122100,865165360,3770,3770,3770,3770,0
|
|
20240904,122000,865165360,3770,3770,3770,3770,0
|
|
20240904,121900,865165360,3770,3770,3770,3770,0
|
|
20240904,121800,865165360,3770,3770,3770,3770,14
|
|
20240904,121700,865112580,3770,3770,3770,3770,0
|
|
20240904,121600,865112580,3770,3770,3770,3770,0
|
|
20240904,121500,865112580,3770,3770,3770,3770,0
|
|
20240904,121400,865112580,3770,3770,3770,3770,1200
|
|
20240904,121300,860588580,3770,3770,3770,3770,1
|
|
20240904,121200,860584810,3760,3760,3760,3760,0
|
|
20240904,121100,860584810,3760,3760,3760,3760,1530
|
|
20240904,121000,854832010,3760,3760,3760,3760,1456
|
|
20240904,120900,849357450,3760,3760,3760,3760,0
|
|
20240904,120800,849357450,3760,3760,3760,3760,0
|
|
20240904,120700,849357450,3760,3760,3760,3760,8
|
|
20240904,120600,849327370,3760,3765,3765,3760,400
|
|
20240904,120500,847822860,3765,3765,3765,3765,1
|
|
20240904,120400,847819095,3770,3770,3770,3770,0
|
|
20240904,120300,847819095,3770,3770,3770,3770,0
|
|
20240904,120200,847819095,3770,3775,3775,3770,6
|
|
20240904,120100,847796470,3775,3775,3775,3775,1
|
|
20240904,120000,847792695,3770,3770,3770,3770,100
|
|
20240904,115900,847415695,3770,3770,3770,3770,0
|
|
20240904,115800,847415695,3770,3770,3770,3770,0
|
|
20240904,115700,847415695,3770,3770,3770,3770,0
|
|
20240904,115600,847415695,3770,3770,3770,3770,99
|
|
20240904,115500,847042465,3770,3770,3770,3770,0
|
|
20240904,115400,847042465,3770,3770,3770,3770,1
|
|
20240904,115300,847038695,3765,3765,3765,3765,0
|
|
20240904,115200,847038695,3765,3765,3765,3765,0
|
|
20240904,115100,847038695,3765,3765,3765,3765,1
|
|
20240904,115000,847034930,3765,3765,3765,3765,0
|
|
20240904,114900,847034930,3765,3765,3765,3765,0
|
|
20240904,114800,847034930,3765,3765,3765,3765,0
|
|
20240904,114700,847034930,3765,3765,3765,3765,0
|
|
20240904,114600,847034930,3765,3765,3765,3765,0
|
|
20240904,114500,847034930,3765,3765,3765,3765,0
|
|
20240904,114400,847034930,3765,3775,3775,3765,960
|
|
20240904,114300,843417530,3775,3775,3775,3775,0
|
|
20240904,114200,843417530,3775,3775,3775,3775,57
|
|
20240904,114100,843202355,3770,3770,3770,3770,29
|
|
20240904,114000,843093025,3770,3770,3770,3770,0
|
|
20240904,113900,843093025,3770,3770,3770,3770,0
|
|
20240904,113800,843093025,3770,3770,3770,3770,1
|
|
20240904,113700,843089255,3765,3765,3765,3765,0
|
|
20240904,113600,843089255,3765,3765,3765,3765,500
|
|
20240904,113500,841206755,3770,3770,3770,3770,0
|
|
20240904,113400,841206755,3770,3770,3770,3770,0
|
|
20240904,113300,841206755,3770,3770,3770,3770,0
|
|
20240904,113200,841206755,3770,3770,3770,3770,0
|
|
20240904,113100,841206755,3770,3770,3770,3770,0
|
|
20240904,113000,841206755,3770,3770,3770,3770,101
|
|
20240904,112900,840825985,3775,3775,3775,3775,0
|
|
20240904,112800,840825985,3775,3775,3775,3775,684
|
|
20240904,112700,838243885,3775,3775,3775,3775,0
|
|
20240904,112600,838243885,3775,3775,3775,3775,54
|
|
20240904,112500,838040035,3775,3775,3775,3775,500
|
|
20240904,112400,836152535,3775,3775,3775,3775,486
|
|
20240904,112300,834317885,3770,3770,3770,3770,20
|
|
20240904,112200,834242485,3775,3775,3775,3775,0
|
|
20240904,112100,834242485,3775,3775,3775,3775,0
|
|
20240904,112000,834242485,3775,3775,3775,3775,9
|
|
20240904,111900,834208510,3775,3775,3775,3775,0
|
|
20240904,111800,834208510,3775,3775,3775,3775,100
|
|
20240904,111700,833831010,3775,3775,3775,3775,2
|
|
20240904,111600,833823460,3755,3770,3770,3755,1583
|
|
20240904,111500,827869715,3765,3765,3765,3765,0
|
|
20240904,111400,827869715,3765,3765,3765,3765,0
|
|
20240904,111300,827869715,3765,3765,3765,3765,30
|
|
20240904,111200,827756765,3770,3770,3770,3770,0
|
|
20240904,111100,827756765,3770,3770,3770,3770,0
|
|
20240904,111000,827756765,3770,3770,3770,3770,0
|
|
20240904,110900,827756765,3770,3775,3775,3770,6
|
|
20240904,110800,827734140,3775,3775,3775,3775,200
|
|
20240904,110700,826979140,3775,3775,3775,3775,100
|
|
20240904,110600,826601640,3775,3775,3775,3775,0
|
|
20240904,110500,826601640,3775,3775,3775,3775,0
|
|
20240904,110400,826601640,3775,3775,3775,3775,1
|
|
20240904,110300,826597865,3775,3770,3775,3770,28
|
|
20240904,110200,826492295,3775,3775,3775,3775,73
|
|
20240904,110100,826216720,3785,3775,3785,3775,78
|
|
20240904,110000,825922240,3775,3775,3775,3775,0
|
|
20240904,105900,825922240,3775,3755,3775,3755,506
|
|
20240904,105800,824022090,3790,3785,3790,3785,500
|
|
20240904,105700,822128930,3750,3770,3780,3750,3501
|
|
20240904,105600,808975890,3785,3785,3785,3785,200
|
|
20240904,105500,808218890,3790,3790,3790,3790,294
|
|
20240904,105400,807104630,3780,3790,3790,3780,1323
|
|
20240904,105300,802096475,3790,3780,3790,3780,1224
|
|
20240904,105200,797458765,3785,3780,3785,3780,826
|
|
20240904,105100,794334515,3795,3795,3795,3795,0
|
|
20240904,105000,794334515,3795,3795,3795,3795,0
|
|
20240904,104900,794334515,3795,3795,3795,3795,0
|
|
20240904,104800,794334515,3795,3770,3800,3760,706
|
|
20240904,104700,791676845,3795,3780,3795,3780,500
|
|
20240904,104600,789784655,3780,3760,3780,3760,1357
|
|
20240904,104500,784677185,3760,3760,3760,3760,292
|
|
20240904,104400,783579265,3760,3750,3760,3725,415
|
|
20240904,104300,782027705,3750,3765,3765,3730,1923
|
|
20240904,104200,774844675,3765,3760,3765,3760,413
|
|
20240904,104100,773291260,3760,3745,3760,3745,1636
|
|
20240904,104000,767158940,3750,3750,3750,3750,0
|
|
20240904,103900,767158940,3750,3750,3750,3750,0
|
|
20240904,103800,767158940,3750,3750,3750,3750,0
|
|
20240904,103700,767158940,3750,3750,3750,3750,1
|
|
20240904,103600,767155190,3740,3740,3740,3740,0
|
|
20240904,103500,767155190,3740,3740,3740,3740,251
|
|
20240904,103400,766216450,3735,3730,3735,3730,1363
|
|
20240904,103300,761127460,3725,3725,3725,3725,20
|
|
20240904,103200,761052960,3740,3740,3740,3740,1
|
|
20240904,103100,761049220,3725,3725,3725,3725,462
|
|
20240904,103000,759328270,3700,3720,3720,3700,10000
|
|
20240904,102900,722284165,3730,3730,3730,3730,0
|
|
20240904,102800,722284165,3730,3730,3730,3730,534
|
|
20240904,102700,720292345,3735,3735,3735,3735,1
|
|
20240904,102600,720288610,3715,3740,3740,3715,5
|
|
20240904,102500,720270010,3735,3740,3740,3735,383
|
|
20240904,102400,718838645,3740,3735,3740,3710,128
|
|
20240904,102300,718363060,3715,3715,3715,3715,0
|
|
20240904,102200,718363060,3715,3715,3715,3715,11
|
|
20240904,102100,718322195,3715,3740,3740,3715,88
|
|
20240904,102000,717995250,3715,3725,3725,3695,6059
|
|
20240904,101900,695554270,3725,3730,3730,3710,2802
|
|
20240904,101800,685126160,3740,3725,3810,3725,21575
|
|
20240904,101700,603733405,3700,3725,3725,3700,27470
|
|
20240904,101600,501975390,3715,3715,3715,3715,332
|
|
20240904,101500,500742010,3725,3715,3725,3715,520
|
|
20240904,101400,498810010,3715,3715,3715,3715,398
|
|
20240904,101300,497331440,3715,3750,3750,3715,3753
|
|
20240904,101200,483384510,3720,3730,3750,3720,700
|
|
20240904,101100,480774890,3730,3730,3730,3730,0
|
|
20240904,101000,480774890,3730,3730,3730,3730,2
|
|
20240904,100900,480767430,3715,3715,3715,3715,3200
|
|
20240904,100800,468879430,3720,3745,3745,3720,397
|
|
20240904,100700,467402340,3745,3715,3745,3715,144
|
|
20240904,100600,466864380,3720,3730,3755,3715,4340
|
|
20240904,100500,450740200,3715,3725,3730,3715,1071
|
|
20240904,100400,446751020,3725,3735,3735,3715,5422
|
|
20240904,100300,426563940,3730,3755,3755,3730,3517
|
|
20240904,100200,413439625,3735,3735,3735,3730,1367
|
|
20240904,100100,408337880,3755,3755,3755,3755,100
|
|
20240904,100000,407962380,3755,3755,3755,3735,241
|
|
20240904,095900,407058205,3735,3735,3735,3735,1995
|
|
20240904,095800,399606880,3735,3735,3735,3735,3948
|
|
20240904,095700,384861100,3755,3755,3755,3755,1050
|
|
20240904,095600,380918350,3755,3755,3755,3755,0
|
|
20240904,095500,380918350,3755,3740,3755,3740,202
|
|
20240904,095400,380162840,3735,3740,3755,3735,642
|
|
20240904,095300,377759560,3740,3740,3740,3735,97
|
|
20240904,095200,377396980,3740,3740,3740,3740,1488
|
|
20240904,095100,371831860,3735,3745,3750,3735,2763
|
|
20240904,095000,361503570,3740,3745,3745,3740,3100
|
|
20240904,094900,349904565,3750,3755,3755,3750,344
|
|
20240904,094800,348614560,3750,3750,3750,3750,100
|
|
20240904,094700,348239560,3755,3755,3755,3755,51
|
|
20240904,094600,348048055,3750,3750,3750,3750,56
|
|
20240904,094500,347838055,3750,3750,3750,3750,30
|
|
20240904,094400,347725555,3750,3750,3750,3750,70
|
|
20240904,094300,347463055,3755,3755,3755,3755,8
|
|
20240904,094200,347433015,3750,3750,3750,3750,0
|
|
20240904,094100,347433015,3750,3750,3750,3750,1001
|
|
20240904,094000,343679265,3745,3745,3745,3745,2000
|
|
20240904,093900,336189265,3750,3760,3760,3750,806
|
|
20240904,093800,333165205,3770,3775,3775,3760,1301
|
|
20240904,093700,328257935,3775,3775,3775,3775,1000
|
|
20240904,093600,324482935,3765,3765,3765,3765,200
|
|
20240904,093500,323729935,3765,3760,3765,3760,1636
|
|
20240904,093400,317578570,3750,3745,3755,3745,2741
|
|
20240904,093300,307298380,3745,3750,3750,3745,521
|
|
20240904,093200,305345785,3755,3755,3755,3755,2
|
|
20240904,093100,305338275,3750,3750,3750,3750,3435
|
|
20240904,093000,292457025,3740,3735,3740,3735,900
|
|
20240904,092900,289094025,3745,3745,3745,3740,2369
|
|
20240904,092800,280226310,3750,3735,3755,3735,59
|
|
20240904,092700,280005625,3735,3745,3755,3735,2780
|
|
20240904,092600,269591370,3750,3750,3750,3750,532
|
|
20240904,092500,267596370,3755,3755,3755,3755,0
|
|
20240904,092400,267596370,3755,3735,3755,3735,1761
|
|
20240904,092300,261019015,3735,3755,3755,3735,724
|
|
20240904,092200,258314795,3735,3745,3745,3735,1930
|
|
20240904,092100,251096125,3740,3745,3760,3735,2150
|
|
20240904,092000,243063970,3745,3760,3760,3745,78
|
|
20240904,091900,242771830,3745,3750,3760,3745,2464
|
|
20240904,091800,233535275,3755,3760,3760,3750,2060
|
|
20240904,091700,225808745,3750,3765,3770,3750,6577
|
|
20240904,091600,201124675,3770,3760,3770,3760,1797
|
|
20240904,091500,194352955,3760,3745,3765,3745,593
|
|
20240904,091400,192132105,3745,3765,3765,3745,1001
|
|
20240904,091300,188383340,3740,3755,3770,3740,4454
|
|
20240904,091200,171694070,3775,3775,3775,3760,2025
|
|
20240904,091100,164057195,3775,3775,3775,3775,18
|
|
20240904,091000,163989245,3780,3770,3780,3755,1990
|
|
20240904,090900,156509235,3770,3775,3775,3770,1245
|
|
20240904,090800,151815535,3775,3770,3775,3750,2505
|
|
20240904,090700,142380430,3735,3750,3780,3730,3258
|
|
20240904,090600,130186565,3750,3760,3760,3750,3322
|
|
20240904,090500,117719845,3745,3740,3745,3735,2100
|
|
20240904,090400,109873005,3780,3780,3780,3780,4
|
|
20240904,090300,109857885,3755,3735,3755,3735,6813
|
|
20240904,090200,84369915,3705,3745,3745,3705,1368
|
|
20240904,090100,79292585,3680,3710,3710,3680,9114
|
|
20240904,090000,45652940,3710,3780,3790,3710,12126
|