581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183800,143968390,3430,3430,3430,3430,1087
|
|
20240904,183700,143968390,3430,3430,3430,3430,0
|
|
20240904,183600,143968390,3430,3430,3430,3430,0
|
|
20240904,183500,143968390,3430,3430,3430,3430,0
|
|
20240904,183400,143968390,3430,3430,3430,3430,0
|
|
20240904,183300,143968390,3430,3430,3430,3430,0
|
|
20240904,183200,143968390,3430,3430,3430,3430,0
|
|
20240904,183100,143968390,3430,3430,3430,3430,0
|
|
20240904,183000,143968390,3430,3430,3430,3430,0
|
|
20240904,182900,143968390,3430,3430,3430,3430,0
|
|
20240904,182800,143968390,3430,3430,3430,3430,0
|
|
20240904,182700,143968390,3430,3430,3430,3430,0
|
|
20240904,182600,143968390,3430,3430,3430,3430,0
|
|
20240904,182500,143968390,3430,3430,3430,3430,0
|
|
20240904,182400,143968390,3430,3430,3430,3430,0
|
|
20240904,182300,143968390,3430,3430,3430,3430,0
|
|
20240904,182200,143968390,3430,3430,3430,3430,0
|
|
20240904,182100,143968390,3430,3430,3430,3430,0
|
|
20240904,182000,143968390,3430,3430,3430,3430,0
|
|
20240904,181900,143968390,3430,3430,3430,3430,0
|
|
20240904,181800,143968390,3430,3430,3430,3430,0
|
|
20240904,181700,143968390,3430,3430,3430,3430,0
|
|
20240904,181600,143968390,3430,3430,3430,3430,0
|
|
20240904,181500,143968390,3430,3430,3430,3430,0
|
|
20240904,181400,143968390,3430,3430,3430,3430,0
|
|
20240904,181300,143968390,3430,3430,3430,3430,0
|
|
20240904,181200,143968390,3430,3430,3430,3430,0
|
|
20240904,181100,143968390,3430,3430,3430,3430,0
|
|
20240904,181000,143968390,3430,3430,3430,3430,0
|
|
20240904,180900,143968390,3430,3430,3430,3430,0
|
|
20240904,180800,143968390,3430,3430,3430,3430,1087
|
|
20240904,180700,143968390,3430,3430,3430,3430,0
|
|
20240904,180600,143968390,3430,3430,3430,3430,0
|
|
20240904,180500,143968390,3430,3430,3430,3430,0
|
|
20240904,180400,143968390,3430,3430,3430,3430,0
|
|
20240904,180300,143968390,3430,3430,3430,3430,0
|
|
20240904,180200,143968390,3430,3430,3430,3430,0
|
|
20240904,180100,143968390,3430,3430,3430,3430,0
|
|
20240904,180000,143968390,3430,3430,3430,3430,0
|
|
20240904,175900,143968390,3430,3430,3430,3430,0
|
|
20240904,175800,143968390,3430,3430,3430,3430,0
|
|
20240904,175700,143968390,3430,3430,3430,3430,0
|
|
20240904,175600,143968390,3430,3430,3430,3430,0
|
|
20240904,175500,143968390,3430,3430,3430,3430,0
|
|
20240904,175400,143968390,3430,3430,3430,3430,0
|
|
20240904,175300,143968390,3430,3430,3430,3430,0
|
|
20240904,175200,143968390,3430,3430,3430,3430,0
|
|
20240904,175100,143968390,3430,3430,3430,3430,0
|
|
20240904,175000,143968390,3430,3430,3430,3430,0
|
|
20240904,174900,143968390,3430,3430,3430,3430,0
|
|
20240904,174800,143968390,3430,3430,3430,3430,0
|
|
20240904,174700,143968390,3430,3430,3430,3430,0
|
|
20240904,174600,143968390,3430,3430,3430,3430,0
|
|
20240904,174500,143968390,3430,3430,3430,3430,0
|
|
20240904,174400,143968390,3430,3430,3430,3430,0
|
|
20240904,174300,143968390,3430,3430,3430,3430,0
|
|
20240904,174200,143968390,3430,3430,3430,3430,0
|
|
20240904,174100,143968390,3430,3430,3430,3430,0
|
|
20240904,174000,143968390,3430,3430,3430,3430,0
|
|
20240904,173900,143968390,3430,3430,3430,3430,0
|
|
20240904,173800,143968390,3430,3430,3430,3430,1087
|
|
20240904,173700,143968390,3430,3430,3430,3430,0
|
|
20240904,173600,143968390,3430,3430,3430,3430,0
|
|
20240904,173500,143968390,3430,3430,3430,3430,0
|
|
20240904,173400,143968390,3430,3430,3430,3430,0
|
|
20240904,173300,143968390,3430,3430,3430,3430,0
|
|
20240904,173200,143968390,3430,3430,3430,3430,0
|
|
20240904,173100,143968390,3430,3430,3430,3430,0
|
|
20240904,173000,143968390,3430,3430,3430,3430,0
|
|
20240904,172900,143968390,3430,3430,3430,3430,0
|
|
20240904,172800,143968390,3430,3430,3430,3430,0
|
|
20240904,172700,143968390,3430,3430,3430,3430,0
|
|
20240904,172600,143968390,3430,3430,3430,3430,0
|
|
20240904,172500,143968390,3430,3430,3430,3430,0
|
|
20240904,172400,143968390,3430,3430,3430,3430,0
|
|
20240904,172300,143968390,3430,3430,3430,3430,0
|
|
20240904,172200,143968390,3430,3430,3430,3430,0
|
|
20240904,172100,143968390,3430,3430,3430,3430,0
|
|
20240904,172000,143968390,3430,3430,3430,3430,0
|
|
20240904,171900,143968390,3430,3430,3430,3430,0
|
|
20240904,171800,143968390,3430,3430,3430,3430,0
|
|
20240904,171700,143968390,3430,3430,3430,3430,0
|
|
20240904,171600,143968390,3430,3430,3430,3430,0
|
|
20240904,171500,143968390,3430,3430,3430,3430,0
|
|
20240904,171400,143968390,3430,3430,3430,3430,0
|
|
20240904,171300,143968390,3430,3430,3430,3430,0
|
|
20240904,171200,143968390,3430,3430,3430,3430,0
|
|
20240904,171100,143968390,3430,3430,3430,3430,0
|
|
20240904,171000,143968390,3430,3430,3430,3430,0
|
|
20240904,170900,143968390,3430,3430,3430,3430,0
|
|
20240904,170800,143968390,3430,3430,3430,3430,1087
|
|
20240904,170700,143968390,3430,3430,3430,3430,0
|
|
20240904,170600,143968390,3430,3430,3430,3430,0
|
|
20240904,170500,143968390,3430,3430,3430,3430,0
|
|
20240904,170400,143968390,3430,3430,3430,3430,0
|
|
20240904,170300,143968390,3430,3430,3430,3430,0
|
|
20240904,170200,143968390,3430,3430,3430,3430,0
|
|
20240904,170100,143968390,3430,3430,3430,3430,0
|
|
20240904,170000,143968390,3430,3430,3430,3430,0
|
|
20240904,165900,143968390,3430,3430,3430,3430,0
|
|
20240904,165800,143968390,3430,3430,3430,3430,0
|
|
20240904,165700,143968390,3430,3430,3430,3430,0
|
|
20240904,165600,143968390,3430,3430,3430,3430,0
|
|
20240904,165500,143968390,3430,3430,3430,3430,0
|
|
20240904,165400,143968390,3430,3430,3430,3430,0
|
|
20240904,165300,143968390,3430,3430,3430,3430,0
|
|
20240904,165200,143968390,3430,3430,3430,3430,0
|
|
20240904,165100,143968390,3430,3430,3430,3430,0
|
|
20240904,165000,143968390,3430,3430,3430,3430,0
|
|
20240904,164900,143968390,3430,3430,3430,3430,0
|
|
20240904,164800,143968390,3430,3430,3430,3430,0
|
|
20240904,164700,143968390,3430,3430,3430,3430,0
|
|
20240904,164600,143968390,3430,3430,3430,3430,0
|
|
20240904,164500,143968390,3430,3430,3430,3430,0
|
|
20240904,164400,143968390,3430,3430,3430,3430,0
|
|
20240904,164300,143968390,3430,3430,3430,3430,0
|
|
20240904,164200,143968390,3430,3430,3430,3430,0
|
|
20240904,164100,143968390,3430,3430,3430,3430,0
|
|
20240904,164000,143968390,3430,3430,3430,3430,0
|
|
20240904,163900,143968390,3430,3430,3430,3430,0
|
|
20240904,163800,143968390,3430,3430,3430,3430,1087
|
|
20240904,163700,143968390,3430,3430,3430,3430,0
|
|
20240904,163600,143968390,3430,3430,3430,3430,0
|
|
20240904,163500,143968390,3430,3430,3430,3430,0
|
|
20240904,163400,143968390,3430,3430,3430,3430,0
|
|
20240904,163300,143968390,3430,3430,3430,3430,0
|
|
20240904,163200,143968390,3430,3430,3430,3430,0
|
|
20240904,163100,143968390,3430,3430,3430,3430,0
|
|
20240904,163000,143968390,3430,3430,3430,3430,0
|
|
20240904,162900,143968390,3430,3430,3430,3430,0
|
|
20240904,162800,143968390,3430,3430,3430,3430,0
|
|
20240904,162700,143968390,3430,3430,3430,3430,0
|
|
20240904,162600,143968390,3430,3430,3430,3430,0
|
|
20240904,162500,143968390,3430,3430,3430,3430,0
|
|
20240904,162400,143968390,3430,3430,3430,3430,0
|
|
20240904,162300,143968390,3430,3430,3430,3430,0
|
|
20240904,162200,143968390,3430,3430,3430,3430,0
|
|
20240904,162100,143968390,3430,3430,3430,3430,0
|
|
20240904,162000,143968390,3430,3430,3430,3430,0
|
|
20240904,161900,143968390,3430,3430,3430,3430,0
|
|
20240904,161800,143968390,3430,3430,3430,3430,0
|
|
20240904,161700,143968390,3430,3430,3430,3430,0
|
|
20240904,161600,143968390,3430,3430,3430,3430,0
|
|
20240904,161500,143968390,3430,3430,3430,3430,0
|
|
20240904,161400,143968390,3430,3430,3430,3430,0
|
|
20240904,161300,143968390,3430,3430,3430,3430,0
|
|
20240904,161200,143968390,3430,3430,3430,3430,0
|
|
20240904,161100,143968390,3430,3430,3430,3430,0
|
|
20240904,161000,143968390,3430,3430,3430,3430,0
|
|
20240904,160900,143968390,3430,3430,3430,3430,0
|
|
20240904,160800,143968390,3430,3430,3430,3430,1087
|
|
20240904,160700,143968390,3430,3430,3430,3430,0
|
|
20240904,160600,143968390,3430,3430,3430,3430,0
|
|
20240904,160500,143968390,3430,3430,3430,3430,0
|
|
20240904,160400,143968390,3430,3430,3430,3430,0
|
|
20240904,160300,143968390,3430,3430,3430,3430,0
|
|
20240904,160200,143968390,3430,3430,3430,3430,0
|
|
20240904,160100,143968390,3430,3430,3430,3430,0
|
|
20240904,160000,143968390,3430,3430,3430,3430,0
|
|
20240904,155900,143968390,3430,3430,3430,3430,0
|
|
20240904,155800,143968390,3430,3430,3430,3430,0
|
|
20240904,155700,143968390,3430,3430,3430,3430,0
|
|
20240904,155600,143968390,3430,3430,3430,3430,0
|
|
20240904,155500,143968390,3430,3430,3430,3430,0
|
|
20240904,155400,143968390,3430,3430,3430,3430,0
|
|
20240904,155300,143968390,3430,3430,3430,3430,0
|
|
20240904,155200,143968390,3430,3430,3430,3430,0
|
|
20240904,155100,143968390,3430,3430,3430,3430,0
|
|
20240904,155000,143968390,3430,3430,3430,3430,0
|
|
20240904,154900,143968390,3430,3430,3430,3430,0
|
|
20240904,154800,143968390,3430,3430,3430,3430,0
|
|
20240904,154700,143968390,3430,3430,3430,3430,0
|
|
20240904,154600,143968390,3430,3430,3430,3430,0
|
|
20240904,154500,143968390,3430,3430,3430,3430,0
|
|
20240904,154400,143968390,3430,3430,3430,3430,0
|
|
20240904,154300,143968390,3430,3430,3430,3430,0
|
|
20240904,154200,143968390,3430,3430,3430,3430,0
|
|
20240904,154100,143968390,3430,3430,3430,3430,0
|
|
20240904,154000,143968390,3430,3430,3430,3430,0
|
|
20240904,153900,143968390,3430,3430,3430,3430,0
|
|
20240904,153800,143968390,3430,3430,3430,3430,1087
|
|
20240904,153700,143968390,3430,3430,3430,3430,0
|
|
20240904,153600,143968390,3430,3430,3430,3430,0
|
|
20240904,153500,143968390,3430,3430,3430,3430,0
|
|
20240904,153400,143968390,3430,3430,3430,3430,0
|
|
20240904,153300,143968390,3430,3430,3430,3430,0
|
|
20240904,153200,143968390,3430,3430,3430,3430,0
|
|
20240904,153100,143968390,3430,3430,3430,3430,0
|
|
20240904,153000,143968390,3430,3430,3430,3430,1087
|
|
20240904,152900,140239980,3410,3410,3410,3410,0
|
|
20240904,152800,140239980,3410,3410,3410,3410,0
|
|
20240904,152700,140239980,3410,3410,3410,3410,0
|
|
20240904,152600,140239980,3410,3410,3410,3410,0
|
|
20240904,152500,140239980,3410,3410,3410,3410,0
|
|
20240904,152400,140239980,3410,3410,3410,3410,0
|
|
20240904,152300,140239980,3410,3410,3410,3410,0
|
|
20240904,152200,140239980,3410,3410,3410,3410,0
|
|
20240904,152100,140239980,3410,3410,3410,3410,0
|
|
20240904,152000,140239980,3410,3410,3410,3410,0
|
|
20240904,151900,140239980,3410,3335,3410,3325,950
|
|
20240904,151800,137057470,3360,3360,3360,3360,0
|
|
20240904,151700,137057470,3360,3360,3360,3360,0
|
|
20240904,151600,137057470,3360,3360,3360,3360,0
|
|
20240904,151500,137057470,3360,3360,3360,3360,71
|
|
20240904,151400,136818910,3360,3360,3360,3360,13
|
|
20240904,151300,136775230,3370,3355,3370,3355,1600
|
|
20240904,151200,131391815,3360,3360,3360,3360,0
|
|
20240904,151100,131391815,3360,3360,3360,3360,0
|
|
20240904,151000,131391815,3360,3360,3360,3360,0
|
|
20240904,150900,131391815,3360,3360,3360,3360,0
|
|
20240904,150800,131391815,3360,3360,3360,3360,0
|
|
20240904,150700,131391815,3360,3350,3360,3350,218
|
|
20240904,150600,130659635,3355,3355,3355,3355,0
|
|
20240904,150500,130659635,3355,3355,3355,3355,218
|
|
20240904,150400,129928245,3360,3360,3360,3360,0
|
|
20240904,150300,129928245,3360,3360,3360,3360,0
|
|
20240904,150200,129928245,3360,3360,3360,3360,0
|
|
20240904,150100,129928245,3360,3360,3360,3360,0
|
|
20240904,150000,129928245,3360,3360,3360,3360,44
|
|
20240904,145900,129780405,3360,3360,3360,3360,0
|
|
20240904,145800,129780405,3360,3360,3360,3360,0
|
|
20240904,145700,129780405,3360,3360,3360,3360,56
|
|
20240904,145600,129592245,3360,3370,3370,3360,15
|
|
20240904,145500,129541765,3375,3380,3380,3375,198
|
|
20240904,145400,128873025,3380,3385,3385,3380,31
|
|
20240904,145300,128768100,3385,3385,3385,3385,71
|
|
20240904,145200,128527765,3395,3410,3410,3395,242
|
|
20240904,145100,127703830,3405,3405,3405,3405,2
|
|
20240904,145000,127697020,3395,3405,3430,3395,231
|
|
20240904,144900,126909265,3370,3370,3370,3370,0
|
|
20240904,144800,126909265,3370,3370,3370,3370,397
|
|
20240904,144700,125571375,3360,3360,3360,3360,638
|
|
20240904,144600,123427695,3360,3360,3360,3360,0
|
|
20240904,144500,123427695,3360,3360,3360,3360,0
|
|
20240904,144400,123427695,3360,3360,3360,3360,0
|
|
20240904,144300,123427695,3360,3360,3360,3360,100
|
|
20240904,144200,123091695,3340,3340,3340,3340,0
|
|
20240904,144100,123091695,3340,3340,3340,3340,0
|
|
20240904,144000,123091695,3340,3340,3340,3340,0
|
|
20240904,143900,123091695,3340,3340,3340,3340,0
|
|
20240904,143800,123091695,3340,3340,3340,3340,0
|
|
20240904,143700,123091695,3340,3340,3340,3340,0
|
|
20240904,143600,123091695,3340,3340,3340,3340,154
|
|
20240904,143500,122577335,3340,3340,3340,3340,0
|
|
20240904,143400,122577335,3340,3340,3340,3340,0
|
|
20240904,143300,122577335,3340,3330,3340,3330,1008
|
|
20240904,143200,119211785,3335,3340,3340,3335,794
|
|
20240904,143100,116560205,3335,3350,3350,3335,324
|
|
20240904,143000,115476665,3355,3355,3355,3355,100
|
|
20240904,142900,115141165,3360,3360,3360,3360,0
|
|
20240904,142800,115141165,3360,3350,3360,3350,200
|
|
20240904,142700,114470165,3350,3340,3350,3340,200
|
|
20240904,142600,113801165,3345,3345,3345,3345,0
|
|
20240904,142500,113801165,3345,3345,3345,3345,0
|
|
20240904,142400,113801165,3345,3355,3355,3345,300
|
|
20240904,142300,112796165,3365,3395,3395,3365,430
|
|
20240904,142200,111343215,3365,3365,3365,3365,170
|
|
20240904,142100,110771165,3345,3345,3345,3345,0
|
|
20240904,142000,110771165,3345,3335,3345,3335,200
|
|
20240904,141900,110103475,3330,3330,3330,3330,100
|
|
20240904,141800,109770475,3305,3305,3305,3305,0
|
|
20240904,141700,109770475,3305,3305,3305,3305,0
|
|
20240904,141600,109770475,3305,3290,3305,3290,3011
|
|
20240904,141500,99839585,3285,3285,3285,3285,0
|
|
20240904,141400,99839585,3285,3280,3285,3280,288
|
|
20240904,141300,98893955,3260,3260,3260,3260,0
|
|
20240904,141200,98893955,3260,3260,3260,3260,0
|
|
20240904,141100,98893955,3260,3260,3260,3260,0
|
|
20240904,141000,98893955,3260,3260,3260,3260,0
|
|
20240904,140900,98893955,3260,3275,3275,3260,500
|
|
20240904,140800,97257980,3275,3275,3275,3275,0
|
|
20240904,140700,97257980,3275,3265,3275,3265,435
|
|
20240904,140600,95834355,3270,3265,3270,3265,300
|
|
20240904,140500,94854035,3255,3255,3255,3255,0
|
|
20240904,140400,94854035,3255,3255,3255,3255,100
|
|
20240904,140300,94528535,3235,3230,3235,3230,666
|
|
20240904,140200,92374235,3235,3235,3235,3235,0
|
|
20240904,140100,92374235,3235,3235,3235,3235,0
|
|
20240904,140000,92374235,3235,3235,3235,3235,0
|
|
20240904,135900,92374235,3235,3235,3235,3235,0
|
|
20240904,135800,92374235,3235,3235,3235,3235,0
|
|
20240904,135700,92374235,3235,3235,3235,3235,0
|
|
20240904,135600,92374235,3235,3235,3235,3235,0
|
|
20240904,135500,92374235,3235,3235,3235,3235,0
|
|
20240904,135400,92374235,3235,3235,3235,3235,0
|
|
20240904,135300,92374235,3235,3235,3235,3235,0
|
|
20240904,135200,92374235,3235,3235,3235,3235,0
|
|
20240904,135100,92374235,3235,3235,3235,3235,0
|
|
20240904,135000,92374235,3235,3235,3235,3235,0
|
|
20240904,134900,92374235,3235,3235,3235,3235,0
|
|
20240904,134800,92374235,3235,3235,3235,3235,0
|
|
20240904,134700,92374235,3235,3230,3235,3230,982
|
|
20240904,134600,89200765,3230,3230,3230,3230,0
|
|
20240904,134500,89200765,3230,3230,3230,3230,0
|
|
20240904,134400,89200765,3230,3230,3230,3230,654
|
|
20240904,134300,87088345,3230,3230,3230,3230,300
|
|
20240904,134200,86119345,3230,3230,3230,3230,0
|
|
20240904,134100,86119345,3230,3230,3230,3230,0
|
|
20240904,134000,86119345,3230,3230,3230,3230,0
|
|
20240904,133900,86119345,3230,3230,3230,3230,0
|
|
20240904,133800,86119345,3230,3230,3230,3230,0
|
|
20240904,133700,86119345,3230,3230,3230,3230,15
|
|
20240904,133600,86070895,3230,3230,3230,3230,0
|
|
20240904,133500,86070895,3230,3230,3230,3230,0
|
|
20240904,133400,86070895,3230,3230,3230,3230,0
|
|
20240904,133300,86070895,3230,3230,3230,3230,0
|
|
20240904,133200,86070895,3230,3230,3230,3230,0
|
|
20240904,133100,86070895,3230,3230,3230,3230,25
|
|
20240904,133000,85990145,3230,3230,3230,3230,0
|
|
20240904,132900,85990145,3230,3230,3230,3230,0
|
|
20240904,132800,85990145,3230,3230,3230,3230,30
|
|
20240904,132700,85893245,3230,3230,3230,3230,90
|
|
20240904,132600,85602545,3230,3230,3230,3230,2
|
|
20240904,132500,85596085,3230,3230,3230,3230,0
|
|
20240904,132400,85596085,3230,3230,3230,3230,0
|
|
20240904,132300,85596085,3230,3235,3235,3230,69
|
|
20240904,132200,85372945,3240,3240,3240,3240,0
|
|
20240904,132100,85372945,3240,3240,3240,3240,0
|
|
20240904,132000,85372945,3240,3240,3240,3240,0
|
|
20240904,131900,85372945,3240,3240,3240,3240,0
|
|
20240904,131800,85372945,3240,3240,3240,3240,0
|
|
20240904,131700,85372945,3240,3240,3240,3240,0
|
|
20240904,131600,85372945,3240,3240,3240,3240,0
|
|
20240904,131500,85372945,3240,3240,3240,3240,0
|
|
20240904,131400,85372945,3240,3240,3240,3240,0
|
|
20240904,131300,85372945,3240,3240,3240,3240,0
|
|
20240904,131200,85372945,3240,3240,3240,3240,0
|
|
20240904,131100,85372945,3240,3240,3240,3240,0
|
|
20240904,131000,85372945,3240,3240,3240,3240,0
|
|
20240904,130900,85372945,3240,3240,3240,3240,0
|
|
20240904,130800,85372945,3240,3245,3245,3240,888
|
|
20240904,130700,82491585,3245,3245,3245,3245,0
|
|
20240904,130600,82491585,3245,3245,3245,3245,152
|
|
20240904,130500,81998345,3240,3240,3240,3240,0
|
|
20240904,130400,81998345,3240,3240,3240,3240,25
|
|
20240904,130300,81917345,3245,3245,3245,3245,0
|
|
20240904,130200,81917345,3245,3245,3245,3245,25
|
|
20240904,130100,81836220,3250,3250,3250,3250,0
|
|
20240904,130000,81836220,3250,3255,3255,3250,146
|
|
20240904,125900,81361490,3255,3255,3255,3255,0
|
|
20240904,125800,81361490,3255,3255,3255,3255,0
|
|
20240904,125700,81361490,3255,3255,3255,3255,0
|
|
20240904,125600,81361490,3255,3255,3255,3255,0
|
|
20240904,125500,81361490,3255,3255,3255,3255,0
|
|
20240904,125400,81361490,3255,3255,3255,3255,0
|
|
20240904,125300,81361490,3255,3255,3255,3255,1
|
|
20240904,125200,81358235,3250,3250,3250,3250,223
|
|
20240904,125100,80633485,3255,3255,3255,3255,0
|
|
20240904,125000,80633485,3255,3255,3255,3255,1
|
|
20240904,124900,80630230,3250,3250,3250,3250,0
|
|
20240904,124800,80630230,3250,3250,3250,3250,0
|
|
20240904,124700,80630230,3250,3250,3250,3250,900
|
|
20240904,124600,77705230,3250,3250,3250,3250,0
|
|
20240904,124500,77705230,3250,3250,3250,3250,0
|
|
20240904,124400,77705230,3250,3250,3250,3250,0
|
|
20240904,124300,77705230,3250,3250,3250,3250,82
|
|
20240904,124200,77438730,3260,3260,3260,3260,0
|
|
20240904,124100,77438730,3260,3260,3260,3260,0
|
|
20240904,124000,77438730,3260,3260,3260,3260,0
|
|
20240904,123900,77438730,3260,3260,3260,3260,0
|
|
20240904,123800,77438730,3260,3260,3260,3260,0
|
|
20240904,123700,77438730,3260,3260,3260,3260,0
|
|
20240904,123600,77438730,3260,3260,3260,3260,0
|
|
20240904,123500,77438730,3260,3260,3260,3260,0
|
|
20240904,123400,77438730,3260,3260,3260,3260,0
|
|
20240904,123300,77438730,3260,3260,3260,3260,0
|
|
20240904,123200,77438730,3260,3260,3260,3260,1
|
|
20240904,123100,77435470,3250,3250,3250,3250,0
|
|
20240904,123000,77435470,3250,3250,3250,3250,0
|
|
20240904,122900,77435470,3250,3250,3250,3250,0
|
|
20240904,122800,77435470,3250,3250,3250,3250,128
|
|
20240904,122700,77019470,3260,3260,3260,3260,0
|
|
20240904,122600,77019470,3260,3260,3260,3260,73
|
|
20240904,122500,76781490,3265,3265,3265,3265,0
|
|
20240904,122400,76781490,3265,3265,3265,3265,1
|
|
20240904,122300,76778225,3275,3275,3275,3275,0
|
|
20240904,122200,76778225,3275,3275,3275,3275,0
|
|
20240904,122100,76778225,3275,3275,3275,3275,0
|
|
20240904,122000,76778225,3275,3275,3275,3275,0
|
|
20240904,121900,76778225,3275,3275,3275,3275,0
|
|
20240904,121800,76778225,3275,3275,3275,3275,0
|
|
20240904,121700,76778225,3275,3275,3275,3275,0
|
|
20240904,121600,76778225,3275,3275,3275,3275,0
|
|
20240904,121500,76778225,3275,3275,3275,3275,2
|
|
20240904,121400,76771675,3270,3270,3270,3270,0
|
|
20240904,121300,76771675,3270,3270,3270,3270,0
|
|
20240904,121200,76771675,3270,3270,3270,3270,0
|
|
20240904,121100,76771675,3270,3270,3270,3270,0
|
|
20240904,121000,76771675,3270,3270,3270,3270,0
|
|
20240904,120900,76771675,3270,3270,3270,3270,0
|
|
20240904,120800,76771675,3270,3270,3270,3270,43
|
|
20240904,120700,76631065,3270,3270,3270,3270,0
|
|
20240904,120600,76631065,3270,3270,3270,3270,0
|
|
20240904,120500,76631065,3270,3270,3270,3270,0
|
|
20240904,120400,76631065,3270,3265,3270,3265,1001
|
|
20240904,120300,73362795,3270,3270,3270,3270,2
|
|
20240904,120200,73356255,3260,3265,3265,3260,400
|
|
20240904,120100,72052250,3265,3265,3265,3265,0
|
|
20240904,120000,72052250,3265,3260,3265,3260,511
|
|
20240904,115900,70386385,3260,3260,3260,3260,51
|
|
20240904,115800,70220125,3245,3245,3245,3245,0
|
|
20240904,115700,70220125,3245,3255,3255,3245,2500
|
|
20240904,115600,62098125,3270,3270,3270,3270,1
|
|
20240904,115500,62094855,3265,3265,3265,3265,10
|
|
20240904,115400,62062205,3275,3275,3275,3275,3
|
|
20240904,115300,62052380,3275,3275,3275,3275,0
|
|
20240904,115200,62052380,3275,3280,3280,3275,448
|
|
20240904,115100,60582945,3280,3280,3280,3280,0
|
|
20240904,115000,60582945,3280,3280,3280,3280,0
|
|
20240904,114900,60582945,3280,3280,3280,3280,0
|
|
20240904,114800,60582945,3280,3280,3280,3280,0
|
|
20240904,114700,60582945,3280,3280,3280,3280,0
|
|
20240904,114600,60582945,3280,3280,3280,3280,0
|
|
20240904,114500,60582945,3280,3280,3280,3280,0
|
|
20240904,114400,60582945,3280,3280,3280,3280,2
|
|
20240904,114300,60576385,3275,3275,3275,3275,1
|
|
20240904,114200,60573110,3285,3285,3285,3285,0
|
|
20240904,114100,60573110,3285,3285,3285,3285,0
|
|
20240904,114000,60573110,3285,3285,3285,3285,0
|
|
20240904,113900,60573110,3285,3285,3285,3285,0
|
|
20240904,113800,60573110,3285,3270,3285,3270,50
|
|
20240904,113700,60409595,3270,3270,3270,3270,0
|
|
20240904,113600,60409595,3270,3270,3270,3270,0
|
|
20240904,113500,60409595,3270,3270,3270,3270,1
|
|
20240904,113400,60406325,3265,3265,3265,3265,0
|
|
20240904,113300,60406325,3265,3265,3265,3265,0
|
|
20240904,113200,60406325,3265,3275,3275,3265,1200
|
|
20240904,113100,56484475,3285,3285,3285,3285,0
|
|
20240904,113000,56484475,3285,3285,3285,3285,0
|
|
20240904,112900,56484475,3285,3285,3285,3285,0
|
|
20240904,112800,56484475,3285,3285,3285,3285,0
|
|
20240904,112700,56484475,3285,3285,3285,3285,0
|
|
20240904,112600,56484475,3285,3285,3285,3285,0
|
|
20240904,112500,56484475,3285,3275,3285,3275,151
|
|
20240904,112400,55989940,3285,3280,3285,3280,21
|
|
20240904,112300,55921055,3275,3275,3275,3275,1
|
|
20240904,112200,55917780,3285,3285,3285,3285,0
|
|
20240904,112100,55917780,3285,3285,3285,3285,0
|
|
20240904,112000,55917780,3285,3285,3285,3285,0
|
|
20240904,111900,55917780,3285,3285,3285,3285,0
|
|
20240904,111800,55917780,3285,3285,3285,3285,0
|
|
20240904,111700,55917780,3285,3285,3285,3285,0
|
|
20240904,111600,55917780,3285,3285,3285,3285,1
|
|
20240904,111500,55914495,3265,3265,3265,3265,0
|
|
20240904,111400,55914495,3265,3265,3265,3265,0
|
|
20240904,111300,55914495,3265,3290,3290,3265,1181
|
|
20240904,111200,52040010,3300,3305,3305,3300,345
|
|
20240904,111100,50901410,3310,3310,3310,3310,0
|
|
20240904,111000,50901410,3310,3310,3310,3310,0
|
|
20240904,110900,50901410,3310,3310,3310,3310,100
|
|
20240904,110800,50570410,3310,3310,3310,3310,0
|
|
20240904,110700,50570410,3310,3310,3310,3310,100
|
|
20240904,110600,50239410,3315,3315,3315,3315,1
|
|
20240904,110500,50236095,3320,3320,3320,3320,1
|
|
20240904,110400,50232775,3315,3315,3315,3315,0
|
|
20240904,110300,50232775,3315,3315,3315,3315,0
|
|
20240904,110200,50232775,3315,3315,3315,3315,0
|
|
20240904,110100,50232775,3315,3315,3315,3315,0
|
|
20240904,110000,50232775,3315,3315,3315,3315,0
|
|
20240904,105900,50232775,3315,3315,3315,3315,0
|
|
20240904,105800,50232775,3315,3315,3315,3315,0
|
|
20240904,105700,50232775,3315,3300,3315,3300,1301
|
|
20240904,105600,45939390,3300,3300,3300,3300,0
|
|
20240904,105500,45939390,3300,3300,3300,3300,167
|
|
20240904,105400,45388290,3290,3290,3290,3290,1
|
|
20240904,105300,45385000,3285,3285,3285,3285,608
|
|
20240904,105200,43387720,3275,3275,3275,3275,82
|
|
20240904,105100,43119170,3275,3275,3275,3275,1
|
|
20240904,105000,43115895,3270,3270,3270,3270,0
|
|
20240904,104900,43115895,3270,3270,3270,3270,0
|
|
20240904,104800,43115895,3270,3260,3270,3260,603
|
|
20240904,104700,41146525,3265,3265,3265,3265,0
|
|
20240904,104600,41146525,3265,3265,3265,3265,1
|
|
20240904,104500,41143260,3245,3245,3245,3245,4
|
|
20240904,104400,41130280,3245,3260,3260,3245,64
|
|
20240904,104300,40921850,3270,3270,3270,3270,0
|
|
20240904,104200,40921850,3270,3270,3270,3270,68
|
|
20240904,104100,40699490,3265,3265,3265,3265,50
|
|
20240904,104000,40536240,3260,3325,3325,3255,4325
|
|
20240904,103900,26300805,3325,3325,3325,3325,0
|
|
20240904,103800,26300805,3325,3325,3325,3325,0
|
|
20240904,103700,26300805,3325,3325,3325,3325,62
|
|
20240904,103600,26094655,3370,3370,3370,3370,0
|
|
20240904,103500,26094655,3370,3370,3370,3370,1
|
|
20240904,103400,26091285,3330,3330,3330,3330,1
|
|
20240904,103300,26087955,3320,3310,3320,3310,669
|
|
20240904,103200,23870340,3310,3310,3310,3310,0
|
|
20240904,103100,23870340,3310,3310,3310,3310,0
|
|
20240904,103000,23870340,3310,3310,3310,3310,0
|
|
20240904,102900,23870340,3310,3310,3310,3310,1
|
|
20240904,102800,23867030,3300,3300,3300,3300,0
|
|
20240904,102700,23867030,3300,3300,3300,3300,0
|
|
20240904,102600,23867030,3300,3300,3300,3300,0
|
|
20240904,102500,23867030,3300,3300,3300,3300,0
|
|
20240904,102400,23867030,3300,3340,3340,3300,2070
|
|
20240904,102300,17007200,3345,3345,3345,3345,0
|
|
20240904,102200,17007200,3345,3345,3345,3345,0
|
|
20240904,102100,17007200,3345,3345,3345,3345,0
|
|
20240904,102000,17007200,3345,3345,3345,3345,0
|
|
20240904,101900,17007200,3345,3345,3345,3345,0
|
|
20240904,101800,17007200,3345,3345,3345,3345,1
|
|
20240904,101700,17003855,3345,3345,3345,3345,1
|
|
20240904,101600,17000510,3340,3340,3340,3340,2
|
|
20240904,101500,16993830,3330,3330,3330,3330,0
|
|
20240904,101400,16993830,3330,3330,3330,3330,0
|
|
20240904,101300,16993830,3330,3330,3330,3330,0
|
|
20240904,101200,16993830,3330,3330,3330,3330,0
|
|
20240904,101100,16993830,3330,3330,3330,3330,0
|
|
20240904,101000,16993830,3330,3330,3330,3330,0
|
|
20240904,100900,16993830,3330,3330,3330,3330,80
|
|
20240904,100800,16727430,3330,3330,3330,3330,0
|
|
20240904,100700,16727430,3330,3330,3330,3330,40
|
|
20240904,100600,16594230,3330,3330,3330,3330,0
|
|
20240904,100500,16594230,3330,3330,3330,3330,0
|
|
20240904,100400,16594230,3330,3330,3330,3330,0
|
|
20240904,100300,16594230,3330,3330,3330,3330,0
|
|
20240904,100200,16594230,3330,3330,3330,3330,0
|
|
20240904,100100,16594230,3330,3330,3330,3330,0
|
|
20240904,100000,16594230,3330,3330,3330,3330,857
|
|
20240904,095900,13740420,3330,3330,3330,3330,0
|
|
20240904,095800,13740420,3330,3330,3330,3330,0
|
|
20240904,095700,13740420,3330,3360,3360,3330,1247
|
|
20240904,095600,9570295,3365,3365,3365,3365,0
|
|
20240904,095500,9570295,3365,3365,3365,3365,0
|
|
20240904,095400,9570295,3365,3365,3365,3365,0
|
|
20240904,095300,9570295,3365,3365,3365,3365,0
|
|
20240904,095200,9570295,3365,3365,3365,3365,0
|
|
20240904,095100,9570295,3365,3365,3365,3365,0
|
|
20240904,095000,9570295,3365,3365,3365,3365,0
|
|
20240904,094900,9570295,3365,3370,3370,3365,500
|
|
20240904,094800,7886825,3395,3395,3395,3395,0
|
|
20240904,094700,7886825,3395,3395,3395,3395,0
|
|
20240904,094600,7886825,3395,3395,3395,3395,0
|
|
20240904,094500,7886825,3395,3395,3395,3395,0
|
|
20240904,094400,7886825,3395,3395,3395,3395,0
|
|
20240904,094300,7886825,3395,3395,3395,3395,0
|
|
20240904,094200,7886825,3395,3395,3395,3395,0
|
|
20240904,094100,7886825,3395,3395,3395,3395,0
|
|
20240904,094000,7886825,3395,3395,3395,3395,0
|
|
20240904,093900,7886825,3395,3395,3395,3395,0
|
|
20240904,093800,7886825,3395,3395,3395,3395,0
|
|
20240904,093700,7886825,3395,3395,3395,3395,0
|
|
20240904,093600,7886825,3395,3395,3395,3395,1
|
|
20240904,093500,7883430,3375,3375,3375,3375,0
|
|
20240904,093400,7883430,3375,3375,3375,3375,0
|
|
20240904,093300,7883430,3375,3370,3375,3370,3
|
|
20240904,093200,7873315,3375,3365,3375,3365,105
|
|
20240904,093100,7519505,3370,3370,3370,3370,0
|
|
20240904,093000,7519505,3370,3370,3370,3370,0
|
|
20240904,092900,7519505,3370,3370,3370,3370,0
|
|
20240904,092800,7519505,3370,3370,3370,3370,0
|
|
20240904,092700,7519505,3370,3370,3370,3370,0
|
|
20240904,092600,7519505,3370,3370,3370,3370,0
|
|
20240904,092500,7519505,3370,3370,3370,3370,0
|
|
20240904,092400,7519505,3370,3360,3370,3340,28
|
|
20240904,092300,7425665,3340,3370,3370,3330,715
|
|
20240904,092200,5016235,3370,3370,3370,3370,160
|
|
20240904,092100,4477035,3370,3370,3370,3370,0
|
|
20240904,092000,4477035,3370,3375,3375,3370,223
|
|
20240904,091900,3724490,3375,3375,3375,3375,0
|
|
20240904,091800,3724490,3375,3375,3375,3375,0
|
|
20240904,091700,3724490,3375,3375,3375,3375,0
|
|
20240904,091600,3724490,3375,3385,3385,3375,329
|
|
20240904,091500,2614015,3385,3385,3385,3385,0
|
|
20240904,091400,2614015,3385,3385,3385,3385,0
|
|
20240904,091300,2614015,3385,3385,3385,3385,61
|
|
20240904,091200,2407530,3370,3370,3370,3370,0
|
|
20240904,091100,2407530,3370,3370,3370,3370,213
|
|
20240904,091000,1689720,3320,3320,3320,3320,0
|
|
20240904,090900,1689720,3320,3320,3320,3320,0
|
|
20240904,090800,1689720,3320,3320,3320,3320,0
|
|
20240904,090700,1689720,3320,3320,3320,3320,0
|
|
20240904,090600,1689720,3320,3320,3320,3320,300
|
|
20240904,090500,693720,3320,3320,3320,3320,0
|
|
20240904,090400,693720,3320,3320,3320,3320,150
|
|
20240904,090300,195720,3315,3315,3315,3315,0
|
|
20240904,090200,195720,3315,3315,3315,3315,10
|
|
20240904,090100,162570,3315,3315,3315,3315,0
|
|
20240904,090000,162570,3315,3310,3375,3300,49
|