581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183800,119638320,3460,3460,3460,3460,888
|
|
20240906,183700,119638320,3460,3460,3460,3460,0
|
|
20240906,183600,119638320,3460,3460,3460,3460,0
|
|
20240906,183500,119638320,3460,3460,3460,3460,0
|
|
20240906,183400,119638320,3460,3460,3460,3460,0
|
|
20240906,183300,119638320,3460,3460,3460,3460,0
|
|
20240906,183200,119638320,3460,3460,3460,3460,0
|
|
20240906,183100,119638320,3460,3460,3460,3460,0
|
|
20240906,183000,119638320,3460,3460,3460,3460,0
|
|
20240906,182900,119638320,3460,3460,3460,3460,0
|
|
20240906,182800,119638320,3460,3460,3460,3460,0
|
|
20240906,182700,119638320,3460,3460,3460,3460,0
|
|
20240906,182600,119638320,3460,3460,3460,3460,0
|
|
20240906,182500,119638320,3460,3460,3460,3460,0
|
|
20240906,182400,119638320,3460,3460,3460,3460,0
|
|
20240906,182300,119638320,3460,3460,3460,3460,0
|
|
20240906,182200,119638320,3460,3460,3460,3460,0
|
|
20240906,182100,119638320,3460,3460,3460,3460,0
|
|
20240906,182000,119638320,3460,3460,3460,3460,0
|
|
20240906,181900,119638320,3460,3460,3460,3460,0
|
|
20240906,181800,119638320,3460,3460,3460,3460,0
|
|
20240906,181700,119638320,3460,3460,3460,3460,0
|
|
20240906,181600,119638320,3460,3460,3460,3460,0
|
|
20240906,181500,119638320,3460,3460,3460,3460,0
|
|
20240906,181400,119638320,3460,3460,3460,3460,0
|
|
20240906,181300,119638320,3460,3460,3460,3460,0
|
|
20240906,181200,119638320,3460,3460,3460,3460,0
|
|
20240906,181100,119638320,3460,3460,3460,3460,0
|
|
20240906,181000,119638320,3460,3460,3460,3460,0
|
|
20240906,180900,119638320,3460,3460,3460,3460,0
|
|
20240906,180800,119638320,3460,3460,3460,3460,888
|
|
20240906,180700,119638320,3460,3460,3460,3460,0
|
|
20240906,180600,119638320,3460,3460,3460,3460,0
|
|
20240906,180500,119638320,3460,3460,3460,3460,0
|
|
20240906,180400,119638320,3460,3460,3460,3460,0
|
|
20240906,180300,119638320,3460,3460,3460,3460,0
|
|
20240906,180200,119638320,3460,3460,3460,3460,0
|
|
20240906,180100,119638320,3460,3460,3460,3460,0
|
|
20240906,180000,119638320,3460,3460,3460,3460,0
|
|
20240906,175900,119638320,3460,3460,3460,3460,0
|
|
20240906,175800,119638320,3460,3460,3460,3460,0
|
|
20240906,175700,119638320,3460,3460,3460,3460,0
|
|
20240906,175600,119638320,3460,3460,3460,3460,0
|
|
20240906,175500,119638320,3460,3460,3460,3460,0
|
|
20240906,175400,119638320,3460,3460,3460,3460,0
|
|
20240906,175300,119638320,3460,3460,3460,3460,0
|
|
20240906,175200,119638320,3460,3460,3460,3460,0
|
|
20240906,175100,119638320,3460,3460,3460,3460,0
|
|
20240906,175000,119638320,3460,3460,3460,3460,0
|
|
20240906,174900,119638320,3460,3460,3460,3460,0
|
|
20240906,174800,119638320,3460,3460,3460,3460,0
|
|
20240906,174700,119638320,3460,3460,3460,3460,0
|
|
20240906,174600,119638320,3460,3460,3460,3460,0
|
|
20240906,174500,119638320,3460,3460,3460,3460,0
|
|
20240906,174400,119638320,3460,3460,3460,3460,0
|
|
20240906,174300,119638320,3460,3460,3460,3460,0
|
|
20240906,174200,119638320,3460,3460,3460,3460,0
|
|
20240906,174100,119638320,3460,3460,3460,3460,0
|
|
20240906,174000,119638320,3460,3460,3460,3460,0
|
|
20240906,173900,119638320,3460,3460,3460,3460,0
|
|
20240906,173800,119638320,3460,3460,3460,3460,888
|
|
20240906,173700,119638320,3460,3460,3460,3460,0
|
|
20240906,173600,119638320,3460,3460,3460,3460,0
|
|
20240906,173500,119638320,3460,3460,3460,3460,0
|
|
20240906,173400,119638320,3460,3460,3460,3460,0
|
|
20240906,173300,119638320,3460,3460,3460,3460,0
|
|
20240906,173200,119638320,3460,3460,3460,3460,0
|
|
20240906,173100,119638320,3460,3460,3460,3460,0
|
|
20240906,173000,119638320,3460,3460,3460,3460,0
|
|
20240906,172900,119638320,3460,3460,3460,3460,0
|
|
20240906,172800,119638320,3460,3460,3460,3460,0
|
|
20240906,172700,119638320,3460,3460,3460,3460,0
|
|
20240906,172600,119638320,3460,3460,3460,3460,0
|
|
20240906,172500,119638320,3460,3460,3460,3460,0
|
|
20240906,172400,119638320,3460,3460,3460,3460,0
|
|
20240906,172300,119638320,3460,3460,3460,3460,0
|
|
20240906,172200,119638320,3460,3460,3460,3460,0
|
|
20240906,172100,119638320,3460,3460,3460,3460,0
|
|
20240906,172000,119638320,3460,3460,3460,3460,0
|
|
20240906,171900,119638320,3460,3460,3460,3460,0
|
|
20240906,171800,119638320,3460,3460,3460,3460,0
|
|
20240906,171700,119638320,3460,3460,3460,3460,0
|
|
20240906,171600,119638320,3460,3460,3460,3460,0
|
|
20240906,171500,119638320,3460,3460,3460,3460,0
|
|
20240906,171400,119638320,3460,3460,3460,3460,0
|
|
20240906,171300,119638320,3460,3460,3460,3460,0
|
|
20240906,171200,119638320,3460,3460,3460,3460,0
|
|
20240906,171100,119638320,3460,3460,3460,3460,0
|
|
20240906,171000,119638320,3460,3460,3460,3460,0
|
|
20240906,170900,119638320,3460,3460,3460,3460,0
|
|
20240906,170800,119638320,3460,3460,3460,3460,888
|
|
20240906,170700,119638320,3460,3460,3460,3460,0
|
|
20240906,170600,119638320,3460,3460,3460,3460,0
|
|
20240906,170500,119638320,3460,3460,3460,3460,0
|
|
20240906,170400,119638320,3460,3460,3460,3460,0
|
|
20240906,170300,119638320,3460,3460,3460,3460,0
|
|
20240906,170200,119638320,3460,3460,3460,3460,0
|
|
20240906,170100,119638320,3460,3460,3460,3460,0
|
|
20240906,170000,119638320,3460,3460,3460,3460,0
|
|
20240906,165900,119638320,3460,3460,3460,3460,0
|
|
20240906,165800,119638320,3460,3460,3460,3460,0
|
|
20240906,165700,119638320,3460,3460,3460,3460,0
|
|
20240906,165600,119638320,3460,3460,3460,3460,0
|
|
20240906,165500,119638320,3460,3460,3460,3460,0
|
|
20240906,165400,119638320,3460,3460,3460,3460,0
|
|
20240906,165300,119638320,3460,3460,3460,3460,0
|
|
20240906,165200,119638320,3460,3460,3460,3460,0
|
|
20240906,165100,119638320,3460,3460,3460,3460,0
|
|
20240906,165000,119638320,3460,3460,3460,3460,0
|
|
20240906,164900,119638320,3460,3460,3460,3460,0
|
|
20240906,164800,119638320,3460,3460,3460,3460,0
|
|
20240906,164700,119638320,3460,3460,3460,3460,0
|
|
20240906,164600,119638320,3460,3460,3460,3460,0
|
|
20240906,164500,119638320,3460,3460,3460,3460,0
|
|
20240906,164400,119638320,3460,3460,3460,3460,0
|
|
20240906,164300,119638320,3460,3460,3460,3460,0
|
|
20240906,164200,119638320,3460,3460,3460,3460,0
|
|
20240906,164100,119638320,3460,3460,3460,3460,0
|
|
20240906,164000,119638320,3460,3460,3460,3460,0
|
|
20240906,163900,119638320,3460,3460,3460,3460,0
|
|
20240906,163800,119638320,3460,3460,3460,3460,888
|
|
20240906,163700,119638320,3460,3460,3460,3460,0
|
|
20240906,163600,119638320,3460,3460,3460,3460,0
|
|
20240906,163500,119638320,3460,3460,3460,3460,0
|
|
20240906,163400,119638320,3460,3460,3460,3460,0
|
|
20240906,163300,119638320,3460,3460,3460,3460,0
|
|
20240906,163200,119638320,3460,3460,3460,3460,0
|
|
20240906,163100,119638320,3460,3460,3460,3460,0
|
|
20240906,163000,119638320,3460,3460,3460,3460,0
|
|
20240906,162900,119638320,3460,3460,3460,3460,0
|
|
20240906,162800,119638320,3460,3460,3460,3460,0
|
|
20240906,162700,119638320,3460,3460,3460,3460,0
|
|
20240906,162600,119638320,3460,3460,3460,3460,0
|
|
20240906,162500,119638320,3460,3460,3460,3460,0
|
|
20240906,162400,119638320,3460,3460,3460,3460,0
|
|
20240906,162300,119638320,3460,3460,3460,3460,0
|
|
20240906,162200,119638320,3460,3460,3460,3460,0
|
|
20240906,162100,119638320,3460,3460,3460,3460,0
|
|
20240906,162000,119638320,3460,3460,3460,3460,0
|
|
20240906,161900,119638320,3460,3460,3460,3460,0
|
|
20240906,161800,119638320,3460,3460,3460,3460,0
|
|
20240906,161700,119638320,3460,3460,3460,3460,0
|
|
20240906,161600,119638320,3460,3460,3460,3460,0
|
|
20240906,161500,119638320,3460,3460,3460,3460,0
|
|
20240906,161400,119638320,3460,3460,3460,3460,0
|
|
20240906,161300,119638320,3460,3460,3460,3460,0
|
|
20240906,161200,119638320,3460,3460,3460,3460,0
|
|
20240906,161100,119638320,3460,3460,3460,3460,0
|
|
20240906,161000,119638320,3460,3460,3460,3460,0
|
|
20240906,160900,119638320,3460,3460,3460,3460,0
|
|
20240906,160800,119638320,3460,3460,3460,3460,888
|
|
20240906,160700,119638320,3460,3460,3460,3460,0
|
|
20240906,160600,119638320,3460,3460,3460,3460,0
|
|
20240906,160500,119638320,3460,3460,3460,3460,0
|
|
20240906,160400,119638320,3460,3460,3460,3460,0
|
|
20240906,160300,119638320,3460,3460,3460,3460,0
|
|
20240906,160200,119638320,3460,3460,3460,3460,0
|
|
20240906,160100,119638320,3460,3460,3460,3460,0
|
|
20240906,160000,119638320,3460,3460,3460,3460,0
|
|
20240906,155900,119638320,3460,3460,3460,3460,0
|
|
20240906,155800,119638320,3460,3460,3460,3460,0
|
|
20240906,155700,119638320,3460,3460,3460,3460,0
|
|
20240906,155600,119638320,3460,3460,3460,3460,0
|
|
20240906,155500,119638320,3460,3460,3460,3460,0
|
|
20240906,155400,119638320,3460,3460,3460,3460,0
|
|
20240906,155300,119638320,3460,3460,3460,3460,0
|
|
20240906,155200,119638320,3460,3460,3460,3460,0
|
|
20240906,155100,119638320,3460,3460,3460,3460,0
|
|
20240906,155000,119638320,3460,3460,3460,3460,0
|
|
20240906,154900,119638320,3460,3460,3460,3460,0
|
|
20240906,154800,119638320,3460,3460,3460,3460,0
|
|
20240906,154700,119638320,3460,3460,3460,3460,0
|
|
20240906,154600,119638320,3460,3460,3460,3460,0
|
|
20240906,154500,119638320,3460,3460,3460,3460,0
|
|
20240906,154400,119638320,3460,3460,3460,3460,0
|
|
20240906,154300,119638320,3460,3460,3460,3460,0
|
|
20240906,154200,119638320,3460,3460,3460,3460,0
|
|
20240906,154100,119638320,3460,3460,3460,3460,0
|
|
20240906,154000,119638320,3460,3460,3460,3460,0
|
|
20240906,153900,119638320,3460,3460,3460,3460,0
|
|
20240906,153800,119638320,3460,3460,3460,3460,888
|
|
20240906,153700,119638320,3460,3460,3460,3460,0
|
|
20240906,153600,119638320,3460,3460,3460,3460,0
|
|
20240906,153500,119638320,3460,3460,3460,3460,0
|
|
20240906,153400,119638320,3460,3460,3460,3460,0
|
|
20240906,153300,119638320,3460,3460,3460,3460,0
|
|
20240906,153200,119638320,3460,3460,3460,3460,0
|
|
20240906,153100,119638320,3460,3460,3460,3460,0
|
|
20240906,153000,119638320,3460,3460,3460,3460,888
|
|
20240906,152900,116565840,3470,3470,3470,3470,0
|
|
20240906,152800,116565840,3470,3470,3470,3470,0
|
|
20240906,152700,116565840,3470,3470,3470,3470,0
|
|
20240906,152600,116565840,3470,3470,3470,3470,0
|
|
20240906,152500,116565840,3470,3470,3470,3470,0
|
|
20240906,152400,116565840,3470,3470,3470,3470,0
|
|
20240906,152300,116565840,3470,3470,3470,3470,0
|
|
20240906,152200,116565840,3470,3470,3470,3470,0
|
|
20240906,152100,116565840,3470,3470,3470,3470,0
|
|
20240906,152000,116565840,3470,3470,3470,3470,0
|
|
20240906,151900,116565840,3470,3390,3490,3390,3709
|
|
20240906,151800,103843775,3400,3340,3400,3340,150
|
|
20240906,151700,103339350,3340,3340,3340,3340,17
|
|
20240906,151600,103282570,3350,3350,3350,3350,0
|
|
20240906,151500,103282570,3350,3350,3350,3350,0
|
|
20240906,151400,103282570,3350,3350,3350,3350,0
|
|
20240906,151300,103282570,3350,3360,3360,3350,17
|
|
20240906,151200,103225610,3360,3360,3360,3360,0
|
|
20240906,151100,103225610,3360,3360,3360,3360,0
|
|
20240906,151000,103225610,3360,3360,3360,3360,1
|
|
20240906,150900,103222250,3355,3355,3355,3355,900
|
|
20240906,150800,100202750,3355,3355,3355,3355,0
|
|
20240906,150700,100202750,3355,3355,3355,3355,0
|
|
20240906,150600,100202750,3355,3355,3355,3355,0
|
|
20240906,150500,100202750,3355,3355,3355,3355,10
|
|
20240906,150400,100169200,3350,3350,3350,3350,0
|
|
20240906,150300,100169200,3350,3345,3350,3345,200
|
|
20240906,150200,99499715,3335,3335,3335,3335,0
|
|
20240906,150100,99499715,3335,3335,3335,3335,0
|
|
20240906,150000,99499715,3335,3335,3335,3335,0
|
|
20240906,145900,99499715,3335,3330,3335,3330,75
|
|
20240906,145800,99249625,3325,3325,3325,3325,62
|
|
20240906,145700,99043475,3325,3325,3325,3325,0
|
|
20240906,145600,99043475,3325,3325,3325,3325,0
|
|
20240906,145500,99043475,3325,3325,3325,3325,0
|
|
20240906,145400,99043475,3325,3325,3325,3325,0
|
|
20240906,145300,99043475,3325,3325,3325,3325,0
|
|
20240906,145200,99043475,3325,3325,3325,3325,0
|
|
20240906,145100,99043475,3325,3325,3325,3325,0
|
|
20240906,145000,99043475,3325,3300,3325,3300,361
|
|
20240906,144900,97850675,3295,3295,3295,3295,211
|
|
20240906,144800,97155430,3290,3290,3290,3290,0
|
|
20240906,144700,97155430,3290,3290,3290,3290,0
|
|
20240906,144600,97155430,3290,3290,3290,3290,0
|
|
20240906,144500,97155430,3290,3290,3290,3290,0
|
|
20240906,144400,97155430,3290,3290,3290,3290,0
|
|
20240906,144300,97155430,3290,3290,3290,3290,61
|
|
20240906,144200,96954740,3300,3300,3300,3300,0
|
|
20240906,144100,96954740,3300,3300,3300,3300,0
|
|
20240906,144000,96954740,3300,3300,3300,3300,316
|
|
20240906,143900,95911940,3300,3300,3305,3235,466
|
|
20240906,143800,94387975,3350,3350,3350,3350,351
|
|
20240906,143700,93212125,3350,3350,3350,3350,35
|
|
20240906,143600,93094875,3350,3340,3350,3340,300
|
|
20240906,143500,92090985,3340,3340,3340,3340,0
|
|
20240906,143400,92090985,3340,3340,3340,3340,0
|
|
20240906,143300,92090985,3340,3340,3340,3340,300
|
|
20240906,143200,91088985,3300,3300,3300,3300,0
|
|
20240906,143100,91088985,3300,3300,3300,3300,0
|
|
20240906,143000,91088985,3300,3300,3300,3300,177
|
|
20240906,142900,90504885,3295,3295,3295,3295,0
|
|
20240906,142800,90504885,3295,3295,3295,3295,80
|
|
20240906,142700,90241285,3290,3290,3290,3290,0
|
|
20240906,142600,90241285,3290,3290,3290,3290,0
|
|
20240906,142500,90241285,3290,3280,3290,3280,1000
|
|
20240906,142400,86955760,3200,3200,3200,3200,0
|
|
20240906,142300,86955760,3200,3195,3200,3195,6246
|
|
20240906,142200,66970840,3185,3185,3185,3185,1
|
|
20240906,142100,66967655,3175,3170,3190,3170,164
|
|
20240906,142000,66447405,3170,3175,3175,3170,1009
|
|
20240906,141900,63248825,3195,3195,3195,3195,0
|
|
20240906,141800,63248825,3195,3195,3195,3195,0
|
|
20240906,141700,63248825,3195,3195,3195,3195,0
|
|
20240906,141600,63248825,3195,3195,3195,3195,0
|
|
20240906,141500,63248825,3195,3195,3195,3195,0
|
|
20240906,141400,63248825,3195,3195,3195,3195,0
|
|
20240906,141300,63248825,3195,3195,3195,3195,0
|
|
20240906,141200,63248825,3195,3195,3195,3195,0
|
|
20240906,141100,63248825,3195,3190,3195,3190,312
|
|
20240906,141000,62252030,3195,3195,3195,3195,0
|
|
20240906,140900,62252030,3195,3195,3195,3195,0
|
|
20240906,140800,62252030,3195,3195,3195,3195,0
|
|
20240906,140700,62252030,3195,3195,3195,3195,0
|
|
20240906,140600,62252030,3195,3195,3195,3195,0
|
|
20240906,140500,62252030,3195,3195,3195,3195,0
|
|
20240906,140400,62252030,3195,3195,3195,3195,0
|
|
20240906,140300,62252030,3195,3195,3195,3195,0
|
|
20240906,140200,62252030,3195,3195,3195,3195,0
|
|
20240906,140100,62252030,3195,3195,3195,3195,0
|
|
20240906,140000,62252030,3195,3195,3195,3195,0
|
|
20240906,135900,62252030,3195,3195,3195,3195,0
|
|
20240906,135800,62252030,3195,3195,3195,3195,0
|
|
20240906,135700,62252030,3195,3195,3195,3195,0
|
|
20240906,135600,62252030,3195,3195,3195,3195,0
|
|
20240906,135500,62252030,3195,3195,3195,3195,0
|
|
20240906,135400,62252030,3195,3195,3195,3195,0
|
|
20240906,135300,62252030,3195,3195,3195,3195,0
|
|
20240906,135200,62252030,3195,3195,3195,3195,0
|
|
20240906,135100,62252030,3195,3195,3195,3195,150
|
|
20240906,135000,61772780,3195,3195,3195,3195,0
|
|
20240906,134900,61772780,3195,3195,3195,3195,0
|
|
20240906,134800,61772780,3195,3195,3195,3195,0
|
|
20240906,134700,61772780,3195,3195,3195,3195,0
|
|
20240906,134600,61772780,3195,3195,3195,3195,0
|
|
20240906,134500,61772780,3195,3195,3195,3195,0
|
|
20240906,134400,61772780,3195,3195,3195,3195,100
|
|
20240906,134300,61453280,3200,3200,3200,3200,200
|
|
20240906,134200,60813280,3200,3200,3200,3200,0
|
|
20240906,134100,60813280,3200,3160,3200,3160,16
|
|
20240906,134000,60762680,3200,3200,3200,3200,93
|
|
20240906,133900,60465080,3200,3200,3200,3200,400
|
|
20240906,133800,59185080,3200,3200,3200,3200,0
|
|
20240906,133700,59185080,3200,3200,3200,3200,317
|
|
20240906,133600,58170680,3200,3200,3200,3200,171
|
|
20240906,133500,57623480,3200,3195,3200,3195,301
|
|
20240906,133400,56661780,3200,3195,3200,3195,594
|
|
20240906,133300,54763610,3140,3140,3140,3140,1
|
|
20240906,133200,54760470,3195,3155,3195,3155,451
|
|
20240906,133100,53331165,3155,3180,3180,3155,762
|
|
20240906,133000,50927020,3160,3160,3160,3160,8
|
|
20240906,132900,50901740,3160,3160,3160,3160,2
|
|
20240906,132800,50895420,3155,3155,3155,3155,242
|
|
20240906,132700,50131910,3155,3155,3155,3155,0
|
|
20240906,132600,50131910,3155,3155,3155,3155,0
|
|
20240906,132500,50131910,3155,3160,3160,3155,758
|
|
20240906,132400,47739625,3180,3180,3180,3180,1
|
|
20240906,132300,47736445,3155,3140,3155,3140,707
|
|
20240906,132200,45513670,3155,3155,3155,3155,0
|
|
20240906,132100,45513670,3155,3155,3155,3155,0
|
|
20240906,132000,45513670,3155,3155,3155,3155,0
|
|
20240906,131900,45513670,3155,3155,3155,3155,0
|
|
20240906,131800,45513670,3155,3155,3155,3155,0
|
|
20240906,131700,45513670,3155,3155,3155,3155,0
|
|
20240906,131600,45513670,3155,3155,3155,3155,0
|
|
20240906,131500,45513670,3155,3155,3155,3155,0
|
|
20240906,131400,45513670,3155,3155,3155,3155,0
|
|
20240906,131300,45513670,3155,3155,3155,3155,0
|
|
20240906,131200,45513670,3155,3150,3155,3135,510
|
|
20240906,131100,43913280,3175,3175,3175,3175,0
|
|
20240906,131000,43913280,3175,3175,3175,3175,0
|
|
20240906,130900,43913280,3175,3175,3175,3175,0
|
|
20240906,130800,43913280,3175,3175,3175,3175,0
|
|
20240906,130700,43913280,3175,3175,3175,3175,0
|
|
20240906,130600,43913280,3175,3175,3175,3175,0
|
|
20240906,130500,43913280,3175,3175,3175,3175,0
|
|
20240906,130400,43913280,3175,3175,3175,3175,0
|
|
20240906,130300,43913280,3175,3175,3175,3175,0
|
|
20240906,130200,43913280,3175,3175,3175,3175,0
|
|
20240906,130100,43913280,3175,3175,3175,3175,0
|
|
20240906,130000,43913280,3175,3175,3175,3175,0
|
|
20240906,125900,43913280,3175,3175,3175,3175,0
|
|
20240906,125800,43913280,3175,3175,3175,3175,0
|
|
20240906,125700,43913280,3175,3175,3175,3175,0
|
|
20240906,125600,43913280,3175,3175,3175,3175,0
|
|
20240906,125500,43913280,3175,3175,3175,3175,0
|
|
20240906,125400,43913280,3175,3175,3175,3175,0
|
|
20240906,125300,43913280,3175,3175,3175,3175,0
|
|
20240906,125200,43913280,3175,3175,3175,3175,0
|
|
20240906,125100,43913280,3175,3175,3175,3175,0
|
|
20240906,125000,43913280,3175,3175,3175,3175,0
|
|
20240906,124900,43913280,3175,3175,3175,3175,0
|
|
20240906,124800,43913280,3175,3175,3175,3175,0
|
|
20240906,124700,43913280,3175,3175,3175,3175,0
|
|
20240906,124600,43913280,3175,3175,3175,3175,0
|
|
20240906,124500,43913280,3175,3155,3175,3130,201
|
|
20240906,124400,43281880,3185,3185,3185,3185,1
|
|
20240906,124300,43278695,3180,3180,3180,3180,0
|
|
20240906,124200,43278695,3180,3180,3180,3180,0
|
|
20240906,124100,43278695,3180,3175,3180,3155,210
|
|
20240906,124000,42615505,3185,3185,3185,3185,0
|
|
20240906,123900,42615505,3185,3185,3185,3185,0
|
|
20240906,123800,42615505,3185,3185,3185,3185,0
|
|
20240906,123700,42615505,3185,3185,3185,3185,0
|
|
20240906,123600,42615505,3185,3185,3185,3185,0
|
|
20240906,123500,42615505,3185,3185,3185,3185,0
|
|
20240906,123400,42615505,3185,3185,3185,3185,0
|
|
20240906,123300,42615505,3185,3185,3185,3185,0
|
|
20240906,123200,42615505,3185,3185,3185,3185,0
|
|
20240906,123100,42615505,3185,3185,3185,3185,0
|
|
20240906,123000,42615505,3185,3185,3185,3185,0
|
|
20240906,122900,42615505,3185,3185,3185,3185,0
|
|
20240906,122800,42615505,3185,3185,3185,3185,0
|
|
20240906,122700,42615505,3185,3185,3185,3185,0
|
|
20240906,122600,42615505,3185,3185,3185,3185,43
|
|
20240906,122500,42478550,3160,3160,3160,3160,180
|
|
20240906,122400,41909750,3180,3180,3180,3180,100
|
|
20240906,122300,41591750,3180,3180,3180,3180,0
|
|
20240906,122200,41591750,3180,3180,3180,3180,0
|
|
20240906,122100,41591750,3180,3180,3180,3180,0
|
|
20240906,122000,41591750,3180,3180,3180,3180,0
|
|
20240906,121900,41591750,3180,3180,3180,3180,500
|
|
20240906,121800,40001750,3185,3185,3185,3185,0
|
|
20240906,121700,40001750,3185,3185,3185,3185,0
|
|
20240906,121600,40001750,3185,3180,3185,3180,369
|
|
20240906,121500,38827045,3190,3190,3190,3190,0
|
|
20240906,121400,38827045,3190,3190,3190,3190,0
|
|
20240906,121300,38827045,3190,3190,3190,3190,0
|
|
20240906,121200,38827045,3190,3190,3190,3190,0
|
|
20240906,121100,38827045,3190,3190,3190,3190,1
|
|
20240906,121000,38823855,3155,3175,3175,3155,1009
|
|
20240906,120900,35634925,3185,3185,3185,3185,313
|
|
20240906,120800,34638020,3190,3190,3190,3155,1001
|
|
20240906,120700,31460505,3200,3200,3200,3200,0
|
|
20240906,120600,31460505,3200,3200,3200,3200,0
|
|
20240906,120500,31460505,3200,3200,3200,3200,0
|
|
20240906,120400,31460505,3200,3200,3200,3200,0
|
|
20240906,120300,31460505,3200,3200,3200,3200,0
|
|
20240906,120200,31460505,3200,3200,3200,3200,0
|
|
20240906,120100,31460505,3200,3200,3200,3200,1
|
|
20240906,120000,31457305,3195,3195,3195,3195,0
|
|
20240906,115900,31457305,3195,3195,3195,3195,10
|
|
20240906,115800,31425355,3200,3195,3200,3195,10
|
|
20240906,115700,31393365,3200,3200,3200,3200,0
|
|
20240906,115600,31393365,3200,3200,3200,3200,0
|
|
20240906,115500,31393365,3200,3200,3200,3200,0
|
|
20240906,115400,31393365,3200,3200,3200,3200,0
|
|
20240906,115300,31393365,3200,3200,3200,3200,0
|
|
20240906,115200,31393365,3200,3200,3200,3200,0
|
|
20240906,115100,31393365,3200,3210,3210,3200,1096
|
|
20240906,115000,27884605,3240,3240,3240,3240,0
|
|
20240906,114900,27884605,3240,3240,3240,3240,0
|
|
20240906,114800,27884605,3240,3240,3240,3240,1
|
|
20240906,114700,27881365,3210,3230,3230,3210,470
|
|
20240906,114600,26369870,3265,3265,3265,3265,0
|
|
20240906,114500,26369870,3265,3265,3265,3265,0
|
|
20240906,114400,26369870,3265,3265,3265,3265,0
|
|
20240906,114300,26369870,3265,3265,3265,3265,0
|
|
20240906,114200,26369870,3265,3265,3265,3265,0
|
|
20240906,114100,26369870,3265,3265,3265,3265,0
|
|
20240906,114000,26369870,3265,3265,3265,3265,0
|
|
20240906,113900,26369870,3265,3265,3265,3265,0
|
|
20240906,113800,26369870,3265,3265,3265,3265,0
|
|
20240906,113700,26369870,3265,3265,3265,3265,0
|
|
20240906,113600,26369870,3265,3265,3265,3265,0
|
|
20240906,113500,26369870,3265,3265,3265,3265,0
|
|
20240906,113400,26369870,3265,3265,3265,3265,0
|
|
20240906,113300,26369870,3265,3265,3265,3265,0
|
|
20240906,113200,26369870,3265,3265,3265,3265,0
|
|
20240906,113100,26369870,3265,3265,3265,3265,0
|
|
20240906,113000,26369870,3265,3265,3265,3265,0
|
|
20240906,112900,26369870,3265,3265,3265,3265,0
|
|
20240906,112800,26369870,3265,3265,3265,3265,0
|
|
20240906,112700,26369870,3265,3265,3265,3265,0
|
|
20240906,112600,26369870,3265,3265,3265,3265,0
|
|
20240906,112500,26369870,3265,3265,3265,3265,0
|
|
20240906,112400,26369870,3265,3265,3265,3265,0
|
|
20240906,112300,26369870,3265,3265,3265,3265,0
|
|
20240906,112200,26369870,3265,3265,3265,3265,0
|
|
20240906,112100,26369870,3265,3265,3265,3265,0
|
|
20240906,112000,26369870,3265,3265,3265,3265,0
|
|
20240906,111900,26369870,3265,3265,3265,3265,0
|
|
20240906,111800,26369870,3265,3265,3265,3265,0
|
|
20240906,111700,26369870,3265,3265,3265,3265,0
|
|
20240906,111600,26369870,3265,3265,3265,3265,0
|
|
20240906,111500,26369870,3265,3265,3265,3265,0
|
|
20240906,111400,26369870,3265,3265,3265,3265,0
|
|
20240906,111300,26369870,3265,3265,3265,3265,0
|
|
20240906,111200,26369870,3265,3265,3265,3265,0
|
|
20240906,111100,26369870,3265,3265,3265,3265,0
|
|
20240906,111000,26369870,3265,3265,3265,3265,0
|
|
20240906,110900,26369870,3265,3265,3265,3265,0
|
|
20240906,110800,26369870,3265,3265,3265,3265,0
|
|
20240906,110700,26369870,3265,3265,3265,3265,0
|
|
20240906,110600,26369870,3265,3265,3265,3265,0
|
|
20240906,110500,26369870,3265,3265,3265,3265,0
|
|
20240906,110400,26369870,3265,3265,3265,3265,0
|
|
20240906,110300,26369870,3265,3265,3265,3265,0
|
|
20240906,110200,26369870,3265,3265,3265,3265,0
|
|
20240906,110100,26369870,3265,3265,3265,3265,0
|
|
20240906,110000,26369870,3265,3265,3265,3265,0
|
|
20240906,105900,26369870,3265,3265,3265,3265,0
|
|
20240906,105800,26369870,3265,3265,3265,3265,0
|
|
20240906,105700,26369870,3265,3265,3265,3265,0
|
|
20240906,105600,26369870,3265,3265,3265,3265,0
|
|
20240906,105500,26369870,3265,3265,3265,3265,0
|
|
20240906,105400,26369870,3265,3265,3265,3265,0
|
|
20240906,105300,26369870,3265,3265,3265,3265,0
|
|
20240906,105200,26369870,3265,3265,3265,3265,0
|
|
20240906,105100,26369870,3265,3265,3265,3265,0
|
|
20240906,105000,26369870,3265,3265,3265,3265,0
|
|
20240906,104900,26369870,3265,3265,3265,3265,0
|
|
20240906,104800,26369870,3265,3265,3265,3265,0
|
|
20240906,104700,26369870,3265,3265,3265,3265,0
|
|
20240906,104600,26369870,3265,3265,3265,3265,0
|
|
20240906,104500,26369870,3265,3265,3265,3265,0
|
|
20240906,104400,26369870,3265,3265,3265,3265,0
|
|
20240906,104300,26369870,3265,3265,3265,3265,0
|
|
20240906,104200,26369870,3265,3265,3265,3265,0
|
|
20240906,104100,26369870,3265,3265,3265,3265,0
|
|
20240906,104000,26369870,3265,3265,3265,3265,0
|
|
20240906,103900,26369870,3265,3265,3265,3265,0
|
|
20240906,103800,26369870,3265,3265,3265,3265,0
|
|
20240906,103700,26369870,3265,3265,3265,3265,0
|
|
20240906,103600,26369870,3265,3265,3265,3265,0
|
|
20240906,103500,26369870,3265,3265,3265,3265,1
|
|
20240906,103400,26366605,3230,3230,3230,3230,0
|
|
20240906,103300,26366605,3230,3230,3230,3230,2
|
|
20240906,103200,26360145,3265,3265,3265,3265,0
|
|
20240906,103100,26360145,3265,3265,3265,3265,0
|
|
20240906,103000,26360145,3265,3265,3265,3265,0
|
|
20240906,102900,26360145,3265,3265,3265,3265,0
|
|
20240906,102800,26360145,3265,3265,3265,3265,1
|
|
20240906,102700,26356880,3235,3235,3235,3235,127
|
|
20240906,102600,25946035,3235,3235,3235,3235,1
|
|
20240906,102500,25942800,3215,3235,3235,3215,200
|
|
20240906,102400,25298355,3235,3235,3235,3235,0
|
|
20240906,102300,25298355,3235,3235,3235,3235,0
|
|
20240906,102200,25298355,3235,3235,3235,3235,0
|
|
20240906,102100,25298355,3235,3235,3235,3235,0
|
|
20240906,102000,25298355,3235,3225,3235,3225,6
|
|
20240906,101900,25278995,3235,3235,3235,3230,26
|
|
20240906,101800,25194945,3225,3275,3275,3225,2000
|
|
20240906,101700,18742775,3250,3250,3250,3250,0
|
|
20240906,101600,18742775,3250,3250,3270,3250,3
|
|
20240906,101500,18733005,3270,3250,3275,3250,11
|
|
20240906,101400,18697150,3285,3270,3285,3270,12
|
|
20240906,101300,18657745,3285,3270,3285,3270,2
|
|
20240906,101200,18651190,3250,3265,3265,3250,3
|
|
20240906,101100,18641410,3280,3280,3280,3280,457
|
|
20240906,101000,17142450,3280,3280,3280,3280,0
|
|
20240906,100900,17142450,3280,3280,3280,3280,0
|
|
20240906,100800,17142450,3280,3280,3280,3280,0
|
|
20240906,100700,17142450,3280,3280,3280,3280,0
|
|
20240906,100600,17142450,3280,3280,3280,3280,0
|
|
20240906,100500,17142450,3280,3280,3280,3280,0
|
|
20240906,100400,17142450,3280,3280,3280,3280,0
|
|
20240906,100300,17142450,3280,3280,3280,3280,0
|
|
20240906,100200,17142450,3280,3280,3280,3280,0
|
|
20240906,100100,17142450,3280,3280,3280,3280,0
|
|
20240906,100000,17142450,3280,3280,3280,3280,0
|
|
20240906,095900,17142450,3280,3280,3280,3280,1
|
|
20240906,095800,17139170,3280,3280,3280,3280,0
|
|
20240906,095700,17139170,3280,3280,3280,3280,0
|
|
20240906,095600,17139170,3280,3280,3280,3280,0
|
|
20240906,095500,17139170,3280,3280,3280,3280,0
|
|
20240906,095400,17139170,3280,3280,3280,3280,1
|
|
20240906,095300,17135890,3245,3245,3245,3245,0
|
|
20240906,095200,17135890,3245,3245,3245,3245,0
|
|
20240906,095100,17135890,3245,3235,3260,3235,1248
|
|
20240906,095000,13097110,3230,3230,3230,3230,83
|
|
20240906,094900,12829020,3230,3235,3235,3230,137
|
|
20240906,094800,12386500,3230,3230,3230,3230,0
|
|
20240906,094700,12386500,3230,3240,3240,3230,700
|
|
20240906,094600,10123850,3260,3260,3260,3260,20
|
|
20240906,094500,10058650,3280,3280,3280,3280,0
|
|
20240906,094400,10058650,3280,3280,3280,3280,0
|
|
20240906,094300,10058650,3280,3280,3280,3280,0
|
|
20240906,094200,10058650,3280,3280,3280,3280,0
|
|
20240906,094100,10058650,3280,3280,3280,3280,0
|
|
20240906,094000,10058650,3280,3280,3280,3280,0
|
|
20240906,093900,10058650,3280,3280,3280,3280,0
|
|
20240906,093800,10058650,3280,3280,3280,3280,0
|
|
20240906,093700,10058650,3280,3280,3280,3280,0
|
|
20240906,093600,10058650,3280,3280,3280,3280,0
|
|
20240906,093500,10058650,3280,3280,3280,3280,0
|
|
20240906,093400,10058650,3280,3280,3280,3280,15
|
|
20240906,093300,10009450,3290,3310,3310,3290,763
|
|
20240906,093200,7498000,3315,3315,3315,3315,4
|
|
20240906,093100,7484740,3315,3315,3315,3315,3
|
|
20240906,093000,7474795,3310,3310,3310,3310,0
|
|
20240906,092900,7474795,3310,3310,3310,3310,0
|
|
20240906,092800,7474795,3310,3305,3310,3305,42
|
|
20240906,092700,7335785,3310,3310,3310,3310,0
|
|
20240906,092600,7335785,3310,3310,3310,3310,0
|
|
20240906,092500,7335785,3310,3310,3310,3310,0
|
|
20240906,092400,7335785,3310,3310,3310,3310,0
|
|
20240906,092300,7335785,3310,3310,3310,3310,0
|
|
20240906,092200,7335785,3310,3310,3310,3310,0
|
|
20240906,092100,7335785,3310,3310,3310,3310,0
|
|
20240906,092000,7335785,3310,3310,3310,3310,0
|
|
20240906,091900,7335785,3310,3310,3310,3310,0
|
|
20240906,091800,7335785,3310,3310,3310,3310,23
|
|
20240906,091700,7259655,3315,3315,3315,3315,0
|
|
20240906,091600,7259655,3315,3315,3315,3315,0
|
|
20240906,091500,7259655,3315,3315,3315,3315,0
|
|
20240906,091400,7259655,3315,3315,3315,3315,0
|
|
20240906,091300,7259655,3315,3315,3315,3315,0
|
|
20240906,091200,7259655,3315,3315,3315,3315,0
|
|
20240906,091100,7259655,3315,3315,3315,3315,0
|
|
20240906,091000,7259655,3315,3315,3315,3315,0
|
|
20240906,090900,7259655,3315,3315,3315,3315,50
|
|
20240906,090800,7093905,3315,3315,3315,3315,10
|
|
20240906,090700,7060755,3350,3350,3350,3350,0
|
|
20240906,090600,7060755,3350,3350,3350,3350,0
|
|
20240906,090500,7060755,3350,3350,3350,3350,0
|
|
20240906,090400,7060755,3350,3350,3350,3350,0
|
|
20240906,090300,7060755,3350,3350,3350,3350,0
|
|
20240906,090200,7060755,3350,3345,3350,3345,2089
|
|
20240906,090100,62630,3350,3350,3350,3350,2
|
|
20240906,090000,55930,3290,3290,3290,3290,17
|