610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190700,834781385,3000,3000,3000,3000,2868
|
|
20240913,190600,834781385,3000,3000,3000,3000,0
|
|
20240913,190500,834781385,3000,3000,3000,3000,0
|
|
20240913,190400,834781385,3000,3000,3000,3000,0
|
|
20240913,190300,834781385,3000,3000,3000,3000,0
|
|
20240913,190200,834781385,3000,3000,3000,3000,0
|
|
20240913,190100,834781385,3000,3000,3000,3000,0
|
|
20240913,190000,834781385,3000,3000,3000,3000,0
|
|
20240913,185900,834781385,3000,3000,3000,3000,0
|
|
20240913,185800,834781385,3000,3000,3000,3000,0
|
|
20240913,185700,834781385,3000,3000,3000,3000,0
|
|
20240913,185600,834781385,3000,3000,3000,3000,0
|
|
20240913,185500,834781385,3000,3000,3000,3000,0
|
|
20240913,185400,834781385,3000,3000,3000,3000,0
|
|
20240913,185300,834781385,3000,3000,3000,3000,0
|
|
20240913,185200,834781385,3000,3000,3000,3000,0
|
|
20240913,185100,834781385,3000,3000,3000,3000,0
|
|
20240913,185000,834781385,3000,3000,3000,3000,0
|
|
20240913,184900,834781385,3000,3000,3000,3000,0
|
|
20240913,184800,834781385,3000,3000,3000,3000,0
|
|
20240913,184700,834781385,3000,3000,3000,3000,0
|
|
20240913,184600,834781385,3000,3000,3000,3000,0
|
|
20240913,184500,834781385,3000,3000,3000,3000,0
|
|
20240913,184400,834781385,3000,3000,3000,3000,0
|
|
20240913,184300,834781385,3000,3000,3000,3000,0
|
|
20240913,184200,834781385,3000,3000,3000,3000,0
|
|
20240913,184100,834781385,3000,3000,3000,3000,0
|
|
20240913,184000,834781385,3000,3000,3000,3000,0
|
|
20240913,183900,834781385,3000,3000,3000,3000,0
|
|
20240913,183800,834781385,3000,3000,3000,3000,0
|
|
20240913,183700,834781385,3000,3000,3000,3000,2868
|
|
20240913,183600,834781385,3000,3000,3000,3000,0
|
|
20240913,183500,834781385,3000,3000,3000,3000,0
|
|
20240913,183400,834781385,3000,3000,3000,3000,0
|
|
20240913,183300,834781385,3000,3000,3000,3000,0
|
|
20240913,183200,834781385,3000,3000,3000,3000,0
|
|
20240913,183100,834781385,3000,3000,3000,3000,0
|
|
20240913,183000,834781385,3000,3000,3000,3000,0
|
|
20240913,182900,834781385,3000,3000,3000,3000,0
|
|
20240913,182800,834781385,3000,3000,3000,3000,0
|
|
20240913,182700,834781385,3000,3000,3000,3000,0
|
|
20240913,182600,834781385,3000,3000,3000,3000,0
|
|
20240913,182500,834781385,3000,3000,3000,3000,0
|
|
20240913,182400,834781385,3000,3000,3000,3000,0
|
|
20240913,182300,834781385,3000,3000,3000,3000,0
|
|
20240913,182200,834781385,3000,3000,3000,3000,0
|
|
20240913,182100,834781385,3000,3000,3000,3000,0
|
|
20240913,182000,834781385,3000,3000,3000,3000,0
|
|
20240913,181900,834781385,3000,3000,3000,3000,0
|
|
20240913,181800,834781385,3000,3000,3000,3000,0
|
|
20240913,181700,834781385,3000,3000,3000,3000,0
|
|
20240913,181600,834781385,3000,3000,3000,3000,0
|
|
20240913,181500,834781385,3000,3000,3000,3000,0
|
|
20240913,181400,834781385,3000,3000,3000,3000,0
|
|
20240913,181300,834781385,3000,3000,3000,3000,0
|
|
20240913,181200,834781385,3000,3000,3000,3000,0
|
|
20240913,181100,834781385,3000,3000,3000,3000,0
|
|
20240913,181000,834781385,3000,3000,3000,3000,0
|
|
20240913,180900,834781385,3000,3000,3000,3000,0
|
|
20240913,180800,834781385,3000,3000,3000,3000,0
|
|
20240913,180700,834781385,3000,3000,3000,3000,2868
|
|
20240913,180600,834781385,3000,3000,3000,3000,0
|
|
20240913,180500,834781385,3000,3000,3000,3000,0
|
|
20240913,180400,834781385,3000,3000,3000,3000,0
|
|
20240913,180300,834781385,3000,3000,3000,3000,0
|
|
20240913,180200,834781385,3000,3000,3000,3000,0
|
|
20240913,180100,834781385,3000,3000,3000,3000,0
|
|
20240913,180000,834781385,3000,3000,3000,3000,0
|
|
20240913,175900,834781385,3000,3000,3000,3000,0
|
|
20240913,175800,834781385,3000,3000,3000,3000,0
|
|
20240913,175700,834781385,3000,3000,3000,3000,0
|
|
20240913,175600,834781385,3000,3000,3000,3000,0
|
|
20240913,175500,834781385,3000,3000,3000,3000,0
|
|
20240913,175400,834781385,3000,3000,3000,3000,0
|
|
20240913,175300,834781385,3000,3000,3000,3000,0
|
|
20240913,175200,834781385,3000,3000,3000,3000,0
|
|
20240913,175100,834781385,3000,3000,3000,3000,0
|
|
20240913,175000,834781385,3000,3000,3000,3000,0
|
|
20240913,174900,834781385,3000,3000,3000,3000,0
|
|
20240913,174800,834781385,3000,3000,3000,3000,0
|
|
20240913,174700,834781385,3000,3000,3000,3000,0
|
|
20240913,174600,834781385,3000,3000,3000,3000,0
|
|
20240913,174500,834781385,3000,3000,3000,3000,0
|
|
20240913,174400,834781385,3000,3000,3000,3000,0
|
|
20240913,174300,834781385,3000,3000,3000,3000,0
|
|
20240913,174200,834781385,3000,3000,3000,3000,0
|
|
20240913,174100,834781385,3000,3000,3000,3000,0
|
|
20240913,174000,834781385,3000,3000,3000,3000,0
|
|
20240913,173900,834781385,3000,3000,3000,3000,0
|
|
20240913,173800,834781385,3000,3000,3000,3000,0
|
|
20240913,173700,834781385,3000,3000,3000,3000,2868
|
|
20240913,173600,834781385,3000,3000,3000,3000,0
|
|
20240913,173500,834781385,3000,3000,3000,3000,0
|
|
20240913,173400,834781385,3000,3000,3000,3000,0
|
|
20240913,173300,834781385,3000,3000,3000,3000,0
|
|
20240913,173200,834781385,3000,3000,3000,3000,0
|
|
20240913,173100,834781385,3000,3000,3000,3000,0
|
|
20240913,173000,834781385,3000,3000,3000,3000,0
|
|
20240913,172900,834781385,3000,3000,3000,3000,0
|
|
20240913,172800,834781385,3000,3000,3000,3000,0
|
|
20240913,172700,834781385,3000,3000,3000,3000,0
|
|
20240913,172600,834781385,3000,3000,3000,3000,0
|
|
20240913,172500,834781385,3000,3000,3000,3000,0
|
|
20240913,172400,834781385,3000,3000,3000,3000,0
|
|
20240913,172300,834781385,3000,3000,3000,3000,0
|
|
20240913,172200,834781385,3000,3000,3000,3000,0
|
|
20240913,172100,834781385,3000,3000,3000,3000,0
|
|
20240913,172000,834781385,3000,3000,3000,3000,0
|
|
20240913,171900,834781385,3000,3000,3000,3000,0
|
|
20240913,171800,834781385,3000,3000,3000,3000,0
|
|
20240913,171700,834781385,3000,3000,3000,3000,0
|
|
20240913,171600,834781385,3000,3000,3000,3000,0
|
|
20240913,171500,834781385,3000,3000,3000,3000,0
|
|
20240913,171400,834781385,3000,3000,3000,3000,0
|
|
20240913,171300,834781385,3000,3000,3000,3000,0
|
|
20240913,171200,834781385,3000,3000,3000,3000,0
|
|
20240913,171100,834781385,3000,3000,3000,3000,0
|
|
20240913,171000,834781385,3000,3000,3000,3000,0
|
|
20240913,170900,834781385,3000,3000,3000,3000,0
|
|
20240913,170800,834781385,3000,3000,3000,3000,0
|
|
20240913,170700,834781385,3000,3000,3000,3000,2868
|
|
20240913,170600,834781385,3000,3000,3000,3000,0
|
|
20240913,170500,834781385,3000,3000,3000,3000,0
|
|
20240913,170400,834781385,3000,3000,3000,3000,0
|
|
20240913,170300,834781385,3000,3000,3000,3000,0
|
|
20240913,170200,834781385,3000,3000,3000,3000,0
|
|
20240913,170100,834781385,3000,3000,3000,3000,0
|
|
20240913,170000,834781385,3000,3000,3000,3000,0
|
|
20240913,165900,834781385,3000,3000,3000,3000,0
|
|
20240913,165800,834781385,3000,3000,3000,3000,0
|
|
20240913,165700,834781385,3000,3000,3000,3000,0
|
|
20240913,165600,834781385,3000,3000,3000,3000,0
|
|
20240913,165500,834781385,3000,3000,3000,3000,0
|
|
20240913,165400,834781385,3000,3000,3000,3000,0
|
|
20240913,165300,834781385,3000,3000,3000,3000,0
|
|
20240913,165200,834781385,3000,3000,3000,3000,0
|
|
20240913,165100,834781385,3000,3000,3000,3000,0
|
|
20240913,165000,834781385,3000,3000,3000,3000,0
|
|
20240913,164900,834781385,3000,3000,3000,3000,0
|
|
20240913,164800,834781385,3000,3000,3000,3000,0
|
|
20240913,164700,834781385,3000,3000,3000,3000,0
|
|
20240913,164600,834781385,3000,3000,3000,3000,0
|
|
20240913,164500,834781385,3000,3000,3000,3000,0
|
|
20240913,164400,834781385,3000,3000,3000,3000,0
|
|
20240913,164300,834781385,3000,3000,3000,3000,0
|
|
20240913,164200,834781385,3000,3000,3000,3000,0
|
|
20240913,164100,834781385,3000,3000,3000,3000,0
|
|
20240913,164000,834781385,3000,3000,3000,3000,0
|
|
20240913,163900,834781385,3000,3000,3000,3000,0
|
|
20240913,163800,834781385,3000,3000,3000,3000,0
|
|
20240913,163700,834781385,3000,3000,3000,3000,2868
|
|
20240913,163600,834781385,3000,3000,3000,3000,0
|
|
20240913,163500,834781385,3000,3000,3000,3000,0
|
|
20240913,163400,834781385,3000,3000,3000,3000,0
|
|
20240913,163300,834781385,3000,3000,3000,3000,0
|
|
20240913,163200,834781385,3000,3000,3000,3000,0
|
|
20240913,163100,834781385,3000,3000,3000,3000,0
|
|
20240913,163000,834781385,3000,3000,3000,3000,0
|
|
20240913,162900,834781385,3000,3000,3000,3000,0
|
|
20240913,162800,834781385,3000,3000,3000,3000,0
|
|
20240913,162700,834781385,3000,3000,3000,3000,0
|
|
20240913,162600,834781385,3000,3000,3000,3000,0
|
|
20240913,162500,834781385,3000,3000,3000,3000,0
|
|
20240913,162400,834781385,3000,3000,3000,3000,0
|
|
20240913,162300,834781385,3000,3000,3000,3000,0
|
|
20240913,162200,834781385,3000,3000,3000,3000,0
|
|
20240913,162100,834781385,3000,3000,3000,3000,0
|
|
20240913,162000,834781385,3000,3000,3000,3000,0
|
|
20240913,161900,834781385,3000,3000,3000,3000,0
|
|
20240913,161800,834781385,3000,3000,3000,3000,0
|
|
20240913,161700,834781385,3000,3000,3000,3000,0
|
|
20240913,161600,834781385,3000,3000,3000,3000,0
|
|
20240913,161500,834781385,3000,3000,3000,3000,0
|
|
20240913,161400,834781385,3000,3000,3000,3000,0
|
|
20240913,161300,834781385,3000,3000,3000,3000,0
|
|
20240913,161200,834781385,3000,3000,3000,3000,0
|
|
20240913,161100,834781385,3000,3000,3000,3000,0
|
|
20240913,161000,834781385,3000,3000,3000,3000,0
|
|
20240913,160900,834781385,3000,3000,3000,3000,0
|
|
20240913,160800,834781385,3000,3000,3000,3000,0
|
|
20240913,160700,834781385,3000,3000,3000,3000,2868
|
|
20240913,160600,834781385,3000,3000,3000,3000,0
|
|
20240913,160500,834781385,3000,3000,3000,3000,0
|
|
20240913,160400,834781385,3000,3000,3000,3000,0
|
|
20240913,160300,834781385,3000,3000,3000,3000,0
|
|
20240913,160200,834781385,3000,3000,3000,3000,0
|
|
20240913,160100,834781385,3000,3000,3000,3000,0
|
|
20240913,160000,834781385,3000,3000,3000,3000,0
|
|
20240913,155900,834781385,3000,3000,3000,3000,0
|
|
20240913,155800,834781385,3000,3000,3000,3000,0
|
|
20240913,155700,834781385,3000,3000,3000,3000,0
|
|
20240913,155600,834781385,3000,3000,3000,3000,0
|
|
20240913,155500,834781385,3000,3000,3000,3000,0
|
|
20240913,155400,834781385,3000,3000,3000,3000,0
|
|
20240913,155300,834781385,3000,3000,3000,3000,0
|
|
20240913,155200,834781385,3000,3000,3000,3000,0
|
|
20240913,155100,834781385,3000,3000,3000,3000,0
|
|
20240913,155000,834781385,3000,3000,3000,3000,0
|
|
20240913,154900,834781385,3000,3000,3000,3000,0
|
|
20240913,154800,834781385,3000,3000,3000,3000,0
|
|
20240913,154700,834781385,3000,3000,3000,3000,0
|
|
20240913,154600,834781385,3000,3000,3000,3000,0
|
|
20240913,154500,834781385,3000,3000,3000,3000,0
|
|
20240913,154400,834781385,3000,3000,3000,3000,0
|
|
20240913,154300,834781385,3000,3000,3000,3000,0
|
|
20240913,154200,834781385,3000,3000,3000,3000,0
|
|
20240913,154100,834781385,3000,3000,3000,3000,0
|
|
20240913,154000,834781385,3000,3000,3000,3000,0
|
|
20240913,153900,834781385,3000,3000,3000,3000,0
|
|
20240913,153800,834781385,3000,3000,3000,3000,0
|
|
20240913,153700,834781385,3000,3000,3000,3000,2868
|
|
20240913,153600,834781385,3000,3000,3000,3000,0
|
|
20240913,153500,834781385,3000,3000,3000,3000,0
|
|
20240913,153400,834781385,3000,3000,3000,3000,0
|
|
20240913,153300,834781385,3000,3000,3000,3000,0
|
|
20240913,153200,834781385,3000,3000,3000,3000,0
|
|
20240913,153100,834781385,3000,3000,3000,3000,0
|
|
20240913,153000,834781385,3000,3000,3000,3000,2868
|
|
20240913,152900,826177385,3020,3020,3020,3020,0
|
|
20240913,152800,826177385,3020,3020,3020,3020,0
|
|
20240913,152700,826177385,3020,3020,3020,3020,0
|
|
20240913,152600,826177385,3020,3020,3020,3020,0
|
|
20240913,152500,826177385,3020,3020,3020,3020,0
|
|
20240913,152400,826177385,3020,3020,3020,3020,0
|
|
20240913,152300,826177385,3020,3020,3020,3020,0
|
|
20240913,152200,826177385,3020,3020,3020,3020,0
|
|
20240913,152100,826177385,3020,3020,3020,3020,0
|
|
20240913,152000,826177385,3020,3020,3020,3020,0
|
|
20240913,151900,826177385,3020,3015,3020,3000,4963
|
|
20240913,151800,811243490,3005,3005,3005,3005,1
|
|
20240913,151700,811240485,3000,3000,3000,3000,0
|
|
20240913,151600,811240485,3000,3015,3015,3000,1021
|
|
20240913,151500,808174290,3015,3015,3015,3015,0
|
|
20240913,151400,808174290,3015,3010,3015,3010,4
|
|
20240913,151300,808162235,3000,3000,3000,2995,3766
|
|
20240913,151200,796879150,3000,2995,3000,2995,120
|
|
20240913,151100,796519250,3000,3000,3000,3000,121
|
|
20240913,151000,796156250,3000,3000,3000,2995,1743
|
|
20240913,150900,790928985,3000,3000,3000,3000,70
|
|
20240913,150800,790718985,3000,3000,3000,3000,490
|
|
20240913,150700,789248985,3000,3000,3000,3000,834
|
|
20240913,150600,786746985,3000,3000,3000,3000,0
|
|
20240913,150500,786746985,3000,3000,3000,3000,1
|
|
20240913,150400,786743985,3000,3000,3000,3000,200
|
|
20240913,150300,786143985,3010,3010,3010,3010,57
|
|
20240913,150200,785972415,3000,3000,3000,3000,4700
|
|
20240913,150100,771872415,3000,3000,3000,3000,62
|
|
20240913,150000,771686415,3005,3005,3005,3005,26
|
|
20240913,145900,771608285,3005,3015,3015,3005,7878
|
|
20240913,145800,747906360,3020,3020,3020,3020,11
|
|
20240913,145700,747873140,3010,3020,3020,3005,1497
|
|
20240913,145600,743369910,3020,3020,3020,3020,0
|
|
20240913,145500,743369910,3020,3015,3020,3015,40
|
|
20240913,145400,743249140,3015,3015,3015,3015,450
|
|
20240913,145300,741892390,3015,3015,3015,3015,0
|
|
20240913,145200,741892390,3015,3015,3015,3015,13
|
|
20240913,145100,741853195,3015,3015,3015,3015,0
|
|
20240913,145000,741853195,3015,3015,3015,3015,22
|
|
20240913,144900,741786865,3010,3010,3010,3010,0
|
|
20240913,144800,741786865,3010,3015,3015,3010,2700
|
|
20240913,144700,733659535,3025,3025,3025,3025,0
|
|
20240913,144600,733659535,3025,3025,3025,3025,0
|
|
20240913,144500,733659535,3025,3010,3025,3010,1291
|
|
20240913,144400,729758760,3025,3025,3025,3025,0
|
|
20240913,144300,729758760,3025,3025,3025,3025,1
|
|
20240913,144200,729755735,3010,3020,3020,3010,299
|
|
20240913,144100,728855735,3010,3010,3010,3010,3000
|
|
20240913,144000,719825735,3025,3025,3025,3025,163
|
|
20240913,143900,719332660,3025,3025,3025,3025,333
|
|
20240913,143800,718325335,3025,3025,3025,3025,2000
|
|
20240913,143700,712275335,3010,3010,3010,3010,0
|
|
20240913,143600,712275335,3010,3020,3020,3010,178
|
|
20240913,143500,711738960,3020,3020,3020,3020,0
|
|
20240913,143400,711738960,3020,3020,3020,3020,0
|
|
20240913,143300,711738960,3020,3020,3020,3020,0
|
|
20240913,143200,711738960,3020,3020,3020,3020,0
|
|
20240913,143100,711738960,3020,3020,3020,3020,0
|
|
20240913,143000,711738960,3020,3020,3020,3020,0
|
|
20240913,142900,711738960,3020,3015,3020,3015,621
|
|
20240913,142800,709866470,3020,3020,3020,3020,4
|
|
20240913,142700,709854390,3020,3020,3020,3020,61
|
|
20240913,142600,709670170,3020,3020,3020,3020,6
|
|
20240913,142500,709652050,3020,3020,3020,3020,0
|
|
20240913,142400,709652050,3020,3020,3020,3020,1
|
|
20240913,142300,709649030,3020,3020,3020,3020,333
|
|
20240913,142200,708643370,3020,3020,3020,3020,0
|
|
20240913,142100,708643370,3020,3020,3020,3020,366
|
|
20240913,142000,707538050,3025,3025,3025,3025,3
|
|
20240913,141900,707528975,3025,3025,3025,3025,432
|
|
20240913,141800,706222175,3025,3025,3025,3020,109
|
|
20240913,141700,705892600,3020,3020,3020,3020,0
|
|
20240913,141600,705892600,3020,3025,3025,3020,105
|
|
20240913,141500,705575000,3020,3020,3020,3020,0
|
|
20240913,141400,705575000,3020,3020,3020,3020,0
|
|
20240913,141300,705575000,3020,3020,3020,3020,2160
|
|
20240913,141200,699051800,3020,3020,3020,3020,0
|
|
20240913,141100,699051800,3020,3020,3020,3020,0
|
|
20240913,141000,699051800,3020,3020,3020,3020,1050
|
|
20240913,140900,695880800,3030,3030,3030,3030,0
|
|
20240913,140800,695880800,3030,3030,3030,3030,0
|
|
20240913,140700,695880800,3030,3030,3030,3030,0
|
|
20240913,140600,695880800,3030,3030,3030,3030,0
|
|
20240913,140500,695880800,3030,3030,3030,3030,408
|
|
20240913,140400,694644560,3030,3030,3030,3030,2
|
|
20240913,140300,694638500,3030,3030,3030,3030,200
|
|
20240913,140200,694032500,3010,3010,3010,3010,0
|
|
20240913,140100,694032500,3010,3025,3030,3010,831
|
|
20240913,140000,691523130,3030,3020,3030,3020,160
|
|
20240913,135900,691038410,3015,3015,3015,3015,0
|
|
20240913,135800,691038410,3015,3015,3015,3015,183
|
|
20240913,135700,690486665,3005,3005,3005,3005,260
|
|
20240913,135600,689705365,3015,3015,3015,3015,2
|
|
20240913,135500,689699335,3005,3005,3005,3005,500
|
|
20240913,135400,688196835,3005,3005,3005,3005,0
|
|
20240913,135300,688196835,3005,3010,3010,3005,400
|
|
20240913,135200,686993185,3005,3005,3005,3005,0
|
|
20240913,135100,686993185,3005,3005,3005,3005,5
|
|
20240913,135000,686978160,3010,3010,3010,3010,1251
|
|
20240913,134900,683212650,3010,3010,3010,3010,1470
|
|
20240913,134800,678787950,3010,3010,3010,3010,223
|
|
20240913,134700,678116720,3010,3010,3010,3010,50
|
|
20240913,134600,677966220,3010,3010,3010,3010,18
|
|
20240913,134500,677912040,3010,3010,3010,3010,81
|
|
20240913,134400,677668230,3010,3010,3010,3010,41
|
|
20240913,134300,677544820,3010,3010,3010,3010,27
|
|
20240913,134200,677463550,3010,3010,3010,3010,100
|
|
20240913,134100,677162550,3010,3010,3010,3010,601
|
|
20240913,134000,675353540,3010,3010,3010,3010,1
|
|
20240913,133900,675350530,3010,3010,3010,3010,9
|
|
20240913,133800,675323440,3010,3010,3010,3010,400
|
|
20240913,133700,674119440,3010,3010,3010,3010,400
|
|
20240913,133600,672915440,3010,3010,3010,3010,4
|
|
20240913,133500,672903400,3010,3010,3010,3010,168
|
|
20240913,133400,672397720,3010,3010,3010,3010,0
|
|
20240913,133300,672397720,3010,3010,3010,3010,37
|
|
20240913,133200,672286350,3005,3005,3005,3005,28
|
|
20240913,133100,672202210,3005,3005,3005,3005,252
|
|
20240913,133000,671444950,3005,3005,3005,3005,5
|
|
20240913,132900,671429925,3010,3010,3010,3010,52
|
|
20240913,132800,671273405,3010,3010,3010,3010,0
|
|
20240913,132700,671273405,3010,3010,3010,3010,81
|
|
20240913,132600,671029595,3010,3010,3010,3010,80
|
|
20240913,132500,670788795,3010,3010,3010,3010,26
|
|
20240913,132400,670710535,3010,3010,3010,3010,73
|
|
20240913,132300,670490805,3010,3005,3010,3005,201
|
|
20240913,132200,669886275,3005,3005,3005,3005,0
|
|
20240913,132100,669886275,3005,3005,3005,3005,1
|
|
20240913,132000,669883270,2995,2995,2995,2995,3
|
|
20240913,131900,669874285,2995,2995,2995,2995,1
|
|
20240913,131800,669871290,2995,2995,2995,2995,600
|
|
20240913,131700,668074290,2995,2995,2995,2995,2240
|
|
20240913,131600,661365490,2995,3000,3000,2995,250
|
|
20240913,131500,660616735,3005,3005,3005,3005,70
|
|
20240913,131400,660406385,3005,3005,3005,3005,10
|
|
20240913,131300,660376335,3005,3005,3005,3005,200
|
|
20240913,131200,659775335,3000,3010,3010,3000,730
|
|
20240913,131100,657578355,3010,3010,3010,3010,17
|
|
20240913,131000,657527185,2995,2995,2995,2995,41
|
|
20240913,130900,657404390,3000,3000,3000,3000,1706
|
|
20240913,130800,652286390,3000,3000,3000,3000,15
|
|
20240913,130700,652241390,3010,3010,3010,3010,0
|
|
20240913,130600,652241390,3010,3010,3010,3010,0
|
|
20240913,130500,652241390,3010,3010,3010,3010,15
|
|
20240913,130400,652196240,3010,3010,3010,3010,70
|
|
20240913,130300,651985540,3010,3010,3010,3010,0
|
|
20240913,130200,651985540,3010,3010,3010,3010,6
|
|
20240913,130100,651967480,2995,2995,2995,2995,0
|
|
20240913,130000,651967480,2995,3000,3000,2995,2
|
|
20240913,125900,651961485,2995,2995,2995,2995,4800
|
|
20240913,125800,637585485,2995,2995,2995,2995,838
|
|
20240913,125700,635075675,2995,3000,3000,2995,2319
|
|
20240913,125600,628129665,3000,3000,3000,3000,0
|
|
20240913,125500,628129665,3000,3000,3000,3000,1230
|
|
20240913,125400,624439665,3010,3010,3010,3010,10
|
|
20240913,125300,624409565,3010,3010,3010,3010,0
|
|
20240913,125200,624409565,3010,3010,3010,3010,50
|
|
20240913,125100,624259065,3010,3010,3010,3010,4
|
|
20240913,125000,624247025,3000,3000,3000,3000,0
|
|
20240913,124900,624247025,3000,3000,3000,3000,0
|
|
20240913,124800,624247025,3000,3000,3000,3000,0
|
|
20240913,124700,624247025,3000,3000,3000,3000,0
|
|
20240913,124600,624247025,3000,3000,3000,3000,1300
|
|
20240913,124500,620347025,3000,3000,3000,3000,0
|
|
20240913,124400,620347025,3000,3000,3000,3000,5
|
|
20240913,124300,620332025,3000,3005,3005,3000,5000
|
|
20240913,124200,605330640,3005,3005,3005,3005,0
|
|
20240913,124100,605330640,3005,3005,3005,3005,0
|
|
20240913,124000,605330640,3005,3005,3005,3005,0
|
|
20240913,123900,605330640,3005,3010,3010,3005,4098
|
|
20240913,123800,593005160,3010,3010,3010,3010,27
|
|
20240913,123700,592923890,3010,3010,3010,3010,0
|
|
20240913,123600,592923890,3010,3010,3010,3010,18
|
|
20240913,123500,592869710,3010,3010,3010,3010,2
|
|
20240913,123400,592863690,3010,3010,3010,3010,15
|
|
20240913,123300,592818540,3010,3010,3010,3010,0
|
|
20240913,123200,592818540,3010,3010,3010,3010,0
|
|
20240913,123100,592818540,3010,3010,3010,3010,14
|
|
20240913,123000,592776400,3005,3005,3005,3005,59
|
|
20240913,122900,592599105,3005,3005,3005,3005,103
|
|
20240913,122800,592289590,3005,3010,3010,3005,186
|
|
20240913,122700,591729860,3010,3010,3010,3010,100
|
|
20240913,122600,591428860,3010,3010,3010,3010,164
|
|
20240913,122500,590935220,3000,3000,3000,3000,0
|
|
20240913,122400,590935220,3000,3000,3000,3000,0
|
|
20240913,122300,590935220,3000,3000,3000,3000,25
|
|
20240913,122200,590860220,3000,2995,3000,2995,4618
|
|
20240913,122100,577029270,3000,3000,3000,3000,2086
|
|
20240913,122000,570771270,3000,3000,3000,3000,0
|
|
20240913,121900,570771270,3000,3000,3000,3000,3451
|
|
20240913,121800,560418270,3000,3005,3005,3000,338
|
|
20240913,121700,559403765,3005,3005,3005,3000,436
|
|
20240913,121600,558095090,3005,3005,3005,3005,0
|
|
20240913,121500,558095090,3005,3005,3005,3005,0
|
|
20240913,121400,558095090,3005,3005,3005,3005,0
|
|
20240913,121300,558095090,3005,3005,3005,3005,300
|
|
20240913,121200,557193590,3005,3010,3010,3005,466
|
|
20240913,121100,555790995,3010,3010,3010,3010,0
|
|
20240913,121000,555790995,3010,3010,3010,3010,0
|
|
20240913,120900,555790995,3010,3010,3010,3010,0
|
|
20240913,120800,555790995,3010,3020,3020,3010,2536
|
|
20240913,120700,548151735,3030,3030,3030,3030,55
|
|
20240913,120600,547985085,3030,3030,3030,3030,0
|
|
20240913,120500,547985085,3030,3030,3030,3030,0
|
|
20240913,120400,547985085,3030,3030,3030,3030,661
|
|
20240913,120300,545982255,3030,3030,3030,3030,1
|
|
20240913,120200,545979225,3030,3020,3030,3020,11
|
|
20240913,120100,545945995,3030,3030,3030,3030,1
|
|
20240913,120000,545942965,3020,3020,3020,3020,77
|
|
20240913,115900,545710425,3020,3020,3020,3020,0
|
|
20240913,115800,545710425,3020,3025,3025,3020,237
|
|
20240913,115700,544994020,3025,3025,3025,3025,12
|
|
20240913,115600,544957720,3035,3035,3035,3035,0
|
|
20240913,115500,544957720,3035,3035,3035,3035,0
|
|
20240913,115400,544957720,3035,3035,3035,3035,0
|
|
20240913,115300,544957720,3035,3035,3035,3035,10
|
|
20240913,115200,544927370,3035,3035,3035,3035,0
|
|
20240913,115100,544927370,3035,3035,3035,3030,404
|
|
20240913,115000,543703235,3040,3040,3040,3040,6
|
|
20240913,114900,543684995,3040,3040,3040,3040,418
|
|
20240913,114800,542414275,3040,3040,3040,3040,129
|
|
20240913,114700,542022115,3040,3030,3040,3030,54
|
|
20240913,114600,541858280,3030,3030,3030,3030,250
|
|
20240913,114500,541100780,3030,3030,3030,3030,27
|
|
20240913,114400,541018970,3030,3030,3030,3030,0
|
|
20240913,114300,541018970,3030,3030,3030,3030,500
|
|
20240913,114200,539503970,3020,3025,3025,3020,2163
|
|
20240913,114100,532970945,3025,3025,3025,3025,1
|
|
20240913,114000,532967920,3025,3025,3025,3025,119
|
|
20240913,113900,532607945,3025,3030,3030,3025,308
|
|
20240913,113800,531674740,3030,3040,3040,3030,92
|
|
20240913,113700,531395115,3045,3045,3045,3045,0
|
|
20240913,113600,531395115,3045,3040,3045,3040,300
|
|
20240913,113500,530481665,3045,3025,3045,3025,305
|
|
20240913,113400,529553640,3020,3045,3050,3020,4148
|
|
20240913,113300,516916235,3045,3020,3045,3020,4056
|
|
20240913,113200,504608905,3030,3030,3030,3030,0
|
|
20240913,113100,504608905,3030,3035,3035,3030,1760
|
|
20240913,113000,499267455,3035,3030,3035,3020,778
|
|
20240913,112900,496909085,3035,3015,3035,3015,2097
|
|
20240913,112800,490567010,3010,3010,3010,3010,83
|
|
20240913,112700,490317180,3010,3010,3010,3010,74
|
|
20240913,112600,490094440,3010,3015,3015,3010,173
|
|
20240913,112500,489572850,3005,3005,3005,3005,1
|
|
20240913,112400,489569845,3015,3015,3015,3015,1
|
|
20240913,112300,489566830,3015,3015,3015,3015,0
|
|
20240913,112200,489566830,3015,3015,3015,3015,94
|
|
20240913,112100,489283420,3015,3015,3015,3015,6
|
|
20240913,112000,489265330,3015,3015,3015,3015,5
|
|
20240913,111900,489250255,3020,3020,3020,3020,4
|
|
20240913,111800,489238175,3020,3020,3020,3020,1
|
|
20240913,111700,489235155,3000,3000,3000,3000,0
|
|
20240913,111600,489235155,3000,3015,3020,3000,16304
|
|
20240913,111500,440183975,3015,3000,3015,3000,8994
|
|
20240913,111400,413122495,3005,3000,3005,3000,31
|
|
20240913,111300,413029490,3000,3000,3000,3000,0
|
|
20240913,111200,413029490,3000,3000,3000,3000,187
|
|
20240913,111100,412468490,3000,3000,3000,3000,806
|
|
20240913,111000,410050490,3000,3000,3000,3000,501
|
|
20240913,110900,408547490,2995,2995,2995,2995,1071
|
|
20240913,110800,405339845,2995,2995,2995,2995,10
|
|
20240913,110700,405309895,2995,2995,2995,2995,30
|
|
20240913,110600,405220045,2995,2995,2995,2995,1085
|
|
20240913,110500,401970470,2995,2990,2995,2990,10
|
|
20240913,110400,401940545,2995,2995,2995,2995,20
|
|
20240913,110300,401880645,2995,2995,2995,2995,5
|
|
20240913,110200,401865670,2990,2990,2990,2990,100
|
|
20240913,110100,401566670,2995,2995,2995,2995,902
|
|
20240913,110000,398865180,2990,2990,2990,2990,0
|
|
20240913,105900,398865180,2990,2990,2990,2990,895
|
|
20240913,105800,396189130,2990,2990,2990,2990,37
|
|
20240913,105700,396078500,2990,2990,2990,2985,155
|
|
20240913,105600,395615055,2985,2985,2985,2985,0
|
|
20240913,105500,395615055,2985,2990,2990,2985,557
|
|
20240913,105400,393951910,2990,2990,2990,2990,0
|
|
20240913,105300,393951910,2990,2990,2990,2990,109
|
|
20240913,105200,393626000,2985,2985,2985,2985,0
|
|
20240913,105100,393626000,2985,2985,2990,2985,1093
|
|
20240913,105000,390363095,2985,2985,2985,2985,0
|
|
20240913,104900,390363095,2985,2985,2985,2985,348
|
|
20240913,104800,389324315,2985,2985,2985,2985,0
|
|
20240913,104700,389324315,2985,2985,2985,2985,8
|
|
20240913,104600,389300435,2985,2985,2985,2985,510
|
|
20240913,104500,387778085,2985,2985,2985,2985,0
|
|
20240913,104400,387778085,2985,2985,2985,2985,135
|
|
20240913,104300,387375110,2985,2985,2985,2985,978
|
|
20240913,104200,384455780,2985,2985,2985,2985,10
|
|
20240913,104100,384425930,2985,2985,2985,2980,1857
|
|
20240913,104000,378887535,2985,2985,2985,2985,108
|
|
20240913,103900,378565155,2985,2985,2985,2985,168
|
|
20240913,103800,378063675,2985,2985,2985,2985,0
|
|
20240913,103700,378063675,2985,2985,2985,2985,184
|
|
20240913,103600,377514435,2985,2985,2985,2985,0
|
|
20240913,103500,377514435,2985,2985,2985,2985,107
|
|
20240913,103400,377195040,2985,2985,2985,2985,694
|
|
20240913,103300,375123450,2985,2985,2985,2985,2
|
|
20240913,103200,375117480,2985,2985,2985,2985,0
|
|
20240913,103100,375117480,2985,2985,2985,2985,50
|
|
20240913,103000,374968230,2985,2990,2990,2985,144
|
|
20240913,102900,374537720,2985,2985,2985,2985,0
|
|
20240913,102800,374537720,2985,2985,2985,2985,107
|
|
20240913,102700,374218325,2990,2990,2990,2990,1
|
|
20240913,102600,374215335,2990,2990,2990,2990,10
|
|
20240913,102500,374185435,2990,2990,2990,2990,1146
|
|
20240913,102400,370758895,2990,2990,2990,2990,0
|
|
20240913,102300,370758895,2990,2990,2990,2990,10
|
|
20240913,102200,370728995,2985,2985,2985,2985,249
|
|
20240913,102100,369985730,2985,2980,2985,2980,181
|
|
20240913,102000,369446195,2985,2985,2985,2985,61
|
|
20240913,101900,369264110,2985,2980,2985,2980,22
|
|
20240913,101800,369198445,2985,2980,2985,2980,983
|
|
20240913,101700,366265935,2980,2980,2980,2980,0
|
|
20240913,101600,366265935,2980,2980,2980,2980,0
|
|
20240913,101500,366265935,2980,2980,2980,2980,6530
|
|
20240913,101400,346806535,2980,2980,2980,2980,4684
|
|
20240913,101300,332848215,2985,2985,2985,2985,0
|
|
20240913,101200,332848215,2985,2985,2985,2985,0
|
|
20240913,101100,332848215,2985,2980,2985,2980,1493
|
|
20240913,101000,328399030,2980,2980,2990,2980,3344
|
|
20240913,100900,318430520,2990,2990,2990,2990,0
|
|
20240913,100800,318430520,2990,2990,2990,2990,34
|
|
20240913,100700,318328860,2990,2975,2990,2975,5310
|
|
20240913,100600,302456690,2975,2990,2990,2975,862
|
|
20240913,100500,299889375,2990,2990,2990,2990,100
|
|
20240913,100400,299590375,2980,2980,2980,2980,1909
|
|
20240913,100300,293901555,2980,2980,2980,2980,132
|
|
20240913,100200,293508195,2980,2980,2980,2980,0
|
|
20240913,100100,293508195,2980,2985,2985,2980,10462
|
|
20240913,100000,262300250,2990,2990,2990,2990,20
|
|
20240913,095900,262240450,2990,2995,2995,2985,2074
|
|
20240913,095800,256048165,2990,2990,2990,2990,222
|
|
20240913,095700,255384385,2990,2990,2990,2990,2333
|
|
20240913,095600,248408715,2990,2995,2995,2990,107
|
|
20240913,095500,248088640,2995,2990,2995,2990,601
|
|
20240913,095400,246291645,2990,2990,2990,2990,178
|
|
20240913,095300,245759425,2990,2990,2990,2990,0
|
|
20240913,095200,245759425,2990,2995,2995,2990,218
|
|
20240913,095100,245106520,3000,3000,3000,3000,0
|
|
20240913,095000,245106520,3000,3000,3000,3000,1
|
|
20240913,094900,245103520,2990,2990,2990,2990,0
|
|
20240913,094800,245103520,2990,2990,2990,2990,0
|
|
20240913,094700,245103520,2990,2990,2990,2990,0
|
|
20240913,094600,245103520,2990,2990,2990,2990,0
|
|
20240913,094500,245103520,2990,2990,2990,2990,0
|
|
20240913,094400,245103520,2990,2990,2990,2990,0
|
|
20240913,094300,245103520,2990,2990,2990,2990,663
|
|
20240913,094200,243121150,2990,2990,2990,2990,910
|
|
20240913,094100,240400250,2995,3000,3000,2995,598
|
|
20240913,094000,238609210,3000,3000,3000,3000,230
|
|
20240913,093900,237919210,3000,3000,3000,3000,7
|
|
20240913,093800,237898210,3000,2995,3000,2995,1018
|
|
20240913,093700,234849245,2995,2995,2995,2995,0
|
|
20240913,093600,234849245,2995,2995,2995,2995,0
|
|
20240913,093500,234849245,2995,2995,3000,2995,244
|
|
20240913,093400,234118460,2995,2995,2995,2995,31
|
|
20240913,093300,234025615,2995,2995,2995,2995,20
|
|
20240913,093200,233965715,3000,3000,3000,3000,0
|
|
20240913,093100,233965715,3000,3000,3000,3000,2
|
|
20240913,093000,233959715,3000,3000,3000,3000,0
|
|
20240913,092900,233959715,3000,3000,3000,3000,355
|
|
20240913,092800,232894715,3000,2990,3000,2990,2008
|
|
20240913,092700,226881000,2990,2985,2990,2985,1612
|
|
20240913,092600,222066390,2985,2990,2990,2985,211
|
|
20240913,092500,221435555,2985,2985,2985,2985,0
|
|
20240913,092400,221435555,2985,2990,2990,2985,1109
|
|
20240913,092300,218124630,2995,3000,3000,2995,26
|
|
20240913,092200,218046730,3000,2995,3000,2985,201
|
|
20240913,092100,217445260,2995,2995,2995,2995,922
|
|
20240913,092000,214683870,2995,2995,2995,2995,1
|
|
20240913,091900,214680875,2995,3000,3000,2990,2893
|
|
20240913,091800,206017975,2995,2995,2995,2995,869
|
|
20240913,091700,203415320,2995,2995,2995,2990,261
|
|
20240913,091600,202633675,3000,3000,3000,3000,87
|
|
20240913,091500,202372675,3000,3000,3000,3000,70
|
|
20240913,091400,202162675,2965,2990,2990,2965,3606
|
|
20240913,091300,191431175,2980,2990,2990,2965,7100
|
|
20240913,091200,170313115,2980,3010,3010,2980,28014
|
|
20240913,091100,86490960,3010,3010,3010,3010,813
|
|
20240913,091000,84043830,3005,3015,3015,3005,283
|
|
20240913,090900,83192915,3015,3020,3020,3015,359
|
|
20240913,090800,82109490,3020,3025,3030,3020,4257
|
|
20240913,090700,69231950,3025,3025,3025,3025,1136
|
|
20240913,090600,65795550,3030,3030,3030,3030,53
|
|
20240913,090500,65634960,3030,3030,3030,3030,1605
|
|
20240913,090400,60771810,3030,3040,3040,3025,2524
|
|
20240913,090300,53128895,3040,3025,3040,3025,1387
|
|
20240913,090200,48930455,3015,2990,3015,2990,316
|
|
20240913,090100,47982795,2990,3050,3050,2990,12588
|
|
20240913,090000,10152205,3050,3050,3050,3030,3335
|