644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194100,170093630,3500,3500,3500,3500,1680
|
|
20240904,194000,170093630,3500,3500,3500,3500,0
|
|
20240904,193900,170093630,3500,3500,3500,3500,0
|
|
20240904,193800,170093630,3500,3500,3500,3500,0
|
|
20240904,193700,170093630,3500,3500,3500,3500,0
|
|
20240904,193600,170093630,3500,3500,3500,3500,0
|
|
20240904,193500,170093630,3500,3500,3500,3500,0
|
|
20240904,193400,170093630,3500,3500,3500,3500,0
|
|
20240904,193300,170093630,3500,3500,3500,3500,0
|
|
20240904,193200,170093630,3500,3500,3500,3500,0
|
|
20240904,193100,170093630,3500,3500,3500,3500,0
|
|
20240904,193000,170093630,3500,3500,3500,3500,0
|
|
20240904,192900,170093630,3500,3500,3500,3500,0
|
|
20240904,192800,170093630,3500,3500,3500,3500,0
|
|
20240904,192700,170093630,3500,3500,3500,3500,0
|
|
20240904,192600,170093630,3500,3500,3500,3500,0
|
|
20240904,192500,170093630,3500,3500,3500,3500,0
|
|
20240904,192400,170093630,3500,3500,3500,3500,0
|
|
20240904,192300,170093630,3500,3500,3500,3500,0
|
|
20240904,192200,170093630,3500,3500,3500,3500,0
|
|
20240904,192100,170093630,3500,3500,3500,3500,0
|
|
20240904,192000,170093630,3500,3500,3500,3500,0
|
|
20240904,191900,170093630,3500,3500,3500,3500,0
|
|
20240904,191800,170093630,3500,3500,3500,3500,0
|
|
20240904,191700,170093630,3500,3500,3500,3500,0
|
|
20240904,191600,170093630,3500,3500,3500,3500,0
|
|
20240904,191500,170093630,3500,3500,3500,3500,0
|
|
20240904,191400,170093630,3500,3500,3500,3500,0
|
|
20240904,191300,170093630,3500,3500,3500,3500,0
|
|
20240904,191200,170093630,3500,3500,3500,3500,0
|
|
20240904,191100,170093630,3500,3500,3500,3500,1680
|
|
20240904,191000,170093630,3500,3500,3500,3500,0
|
|
20240904,190900,170093630,3500,3500,3500,3500,0
|
|
20240904,190800,170093630,3500,3500,3500,3500,0
|
|
20240904,190700,170093630,3500,3500,3500,3500,0
|
|
20240904,190600,170093630,3500,3500,3500,3500,0
|
|
20240904,190500,170093630,3500,3500,3500,3500,0
|
|
20240904,190400,170093630,3500,3500,3500,3500,0
|
|
20240904,190300,170093630,3500,3500,3500,3500,0
|
|
20240904,190200,170093630,3500,3500,3500,3500,0
|
|
20240904,190100,170093630,3500,3500,3500,3500,0
|
|
20240904,190000,170093630,3500,3500,3500,3500,0
|
|
20240904,185900,170093630,3500,3500,3500,3500,0
|
|
20240904,185800,170093630,3500,3500,3500,3500,0
|
|
20240904,185700,170093630,3500,3500,3500,3500,0
|
|
20240904,185600,170093630,3500,3500,3500,3500,0
|
|
20240904,185500,170093630,3500,3500,3500,3500,0
|
|
20240904,185400,170093630,3500,3500,3500,3500,0
|
|
20240904,185300,170093630,3500,3500,3500,3500,0
|
|
20240904,185200,170093630,3500,3500,3500,3500,0
|
|
20240904,185100,170093630,3500,3500,3500,3500,0
|
|
20240904,185000,170093630,3500,3500,3500,3500,0
|
|
20240904,184900,170093630,3500,3500,3500,3500,0
|
|
20240904,184800,170093630,3500,3500,3500,3500,0
|
|
20240904,184700,170093630,3500,3500,3500,3500,0
|
|
20240904,184600,170093630,3500,3500,3500,3500,0
|
|
20240904,184500,170093630,3500,3500,3500,3500,0
|
|
20240904,184400,170093630,3500,3500,3500,3500,0
|
|
20240904,184300,170093630,3500,3500,3500,3500,0
|
|
20240904,184200,170093630,3500,3500,3500,3500,0
|
|
20240904,184100,170093630,3500,3500,3500,3500,1680
|
|
20240904,184000,170093630,3500,3500,3500,3500,0
|
|
20240904,183900,170093630,3500,3500,3500,3500,0
|
|
20240904,183800,170093630,3500,3500,3500,3500,0
|
|
20240904,183700,170093630,3500,3500,3500,3500,0
|
|
20240904,183600,170093630,3500,3500,3500,3500,0
|
|
20240904,183500,170093630,3500,3500,3500,3500,0
|
|
20240904,183400,170093630,3500,3500,3500,3500,0
|
|
20240904,183300,170093630,3500,3500,3500,3500,0
|
|
20240904,183200,170093630,3500,3500,3500,3500,0
|
|
20240904,183100,170093630,3500,3500,3500,3500,0
|
|
20240904,183000,170093630,3500,3500,3500,3500,0
|
|
20240904,182900,170093630,3500,3500,3500,3500,0
|
|
20240904,182800,170093630,3500,3500,3500,3500,0
|
|
20240904,182700,170093630,3500,3500,3500,3500,0
|
|
20240904,182600,170093630,3500,3500,3500,3500,0
|
|
20240904,182500,170093630,3500,3500,3500,3500,0
|
|
20240904,182400,170093630,3500,3500,3500,3500,0
|
|
20240904,182300,170093630,3500,3500,3500,3500,0
|
|
20240904,182200,170093630,3500,3500,3500,3500,0
|
|
20240904,182100,170093630,3500,3500,3500,3500,0
|
|
20240904,182000,170093630,3500,3500,3500,3500,0
|
|
20240904,181900,170093630,3500,3500,3500,3500,0
|
|
20240904,181800,170093630,3500,3500,3500,3500,0
|
|
20240904,181700,170093630,3500,3500,3500,3500,0
|
|
20240904,181600,170093630,3500,3500,3500,3500,0
|
|
20240904,181500,170093630,3500,3500,3500,3500,0
|
|
20240904,181400,170093630,3500,3500,3500,3500,0
|
|
20240904,181300,170093630,3500,3500,3500,3500,0
|
|
20240904,181200,170093630,3500,3500,3500,3500,0
|
|
20240904,181100,170093630,3500,3500,3500,3500,1680
|
|
20240904,181000,170093630,3500,3500,3500,3500,0
|
|
20240904,180900,170093630,3500,3500,3500,3500,0
|
|
20240904,180800,170093630,3500,3500,3500,3500,0
|
|
20240904,180700,170093630,3500,3500,3500,3500,0
|
|
20240904,180600,170093630,3500,3500,3500,3500,0
|
|
20240904,180500,170093630,3500,3500,3500,3500,0
|
|
20240904,180400,170093630,3500,3500,3500,3500,0
|
|
20240904,180300,170093630,3500,3500,3500,3500,0
|
|
20240904,180200,170093630,3500,3500,3500,3500,0
|
|
20240904,180100,170093630,3500,3500,3500,3500,0
|
|
20240904,180000,170093630,3500,3500,3500,3500,0
|
|
20240904,175900,170093630,3500,3500,3500,3500,0
|
|
20240904,175800,170093630,3500,3500,3500,3500,0
|
|
20240904,175700,170093630,3500,3500,3500,3500,0
|
|
20240904,175600,170093630,3500,3500,3500,3500,0
|
|
20240904,175500,170093630,3500,3500,3500,3500,0
|
|
20240904,175400,170093630,3500,3500,3500,3500,0
|
|
20240904,175300,170093630,3500,3500,3500,3500,0
|
|
20240904,175200,170093630,3500,3500,3500,3500,0
|
|
20240904,175100,170093630,3500,3500,3500,3500,0
|
|
20240904,175000,170093630,3500,3500,3500,3500,0
|
|
20240904,174900,170093630,3500,3500,3500,3500,0
|
|
20240904,174800,170093630,3500,3500,3500,3500,0
|
|
20240904,174700,170093630,3500,3500,3500,3500,0
|
|
20240904,174600,170093630,3500,3500,3500,3500,0
|
|
20240904,174500,170093630,3500,3500,3500,3500,0
|
|
20240904,174400,170093630,3500,3500,3500,3500,0
|
|
20240904,174300,170093630,3500,3500,3500,3500,0
|
|
20240904,174200,170093630,3500,3500,3500,3500,0
|
|
20240904,174100,170093630,3500,3500,3500,3500,1680
|
|
20240904,174000,170093630,3500,3500,3500,3500,0
|
|
20240904,173900,170093630,3500,3500,3500,3500,0
|
|
20240904,173800,170093630,3500,3500,3500,3500,0
|
|
20240904,173700,170093630,3500,3500,3500,3500,0
|
|
20240904,173600,170093630,3500,3500,3500,3500,0
|
|
20240904,173500,170093630,3500,3500,3500,3500,0
|
|
20240904,173400,170093630,3500,3500,3500,3500,0
|
|
20240904,173300,170093630,3500,3500,3500,3500,0
|
|
20240904,173200,170093630,3500,3500,3500,3500,0
|
|
20240904,173100,170093630,3500,3500,3500,3500,0
|
|
20240904,173000,170093630,3500,3500,3500,3500,0
|
|
20240904,172900,170093630,3500,3500,3500,3500,0
|
|
20240904,172800,170093630,3500,3500,3500,3500,0
|
|
20240904,172700,170093630,3500,3500,3500,3500,0
|
|
20240904,172600,170093630,3500,3500,3500,3500,0
|
|
20240904,172500,170093630,3500,3500,3500,3500,0
|
|
20240904,172400,170093630,3500,3500,3500,3500,0
|
|
20240904,172300,170093630,3500,3500,3500,3500,0
|
|
20240904,172200,170093630,3500,3500,3500,3500,0
|
|
20240904,172100,170093630,3500,3500,3500,3500,0
|
|
20240904,172000,170093630,3500,3500,3500,3500,0
|
|
20240904,171900,170093630,3500,3500,3500,3500,0
|
|
20240904,171800,170093630,3500,3500,3500,3500,0
|
|
20240904,171700,170093630,3500,3500,3500,3500,0
|
|
20240904,171600,170093630,3500,3500,3500,3500,0
|
|
20240904,171500,170093630,3500,3500,3500,3500,0
|
|
20240904,171400,170093630,3500,3500,3500,3500,0
|
|
20240904,171300,170093630,3500,3500,3500,3500,0
|
|
20240904,171200,170093630,3500,3500,3500,3500,0
|
|
20240904,171100,170093630,3500,3500,3500,3500,1680
|
|
20240904,171000,170093630,3500,3500,3500,3500,0
|
|
20240904,170900,170093630,3500,3500,3500,3500,0
|
|
20240904,170800,170093630,3500,3500,3500,3500,0
|
|
20240904,170700,170093630,3500,3500,3500,3500,0
|
|
20240904,170600,170093630,3500,3500,3500,3500,0
|
|
20240904,170500,170093630,3500,3500,3500,3500,0
|
|
20240904,170400,170093630,3500,3500,3500,3500,0
|
|
20240904,170300,170093630,3500,3500,3500,3500,0
|
|
20240904,170200,170093630,3500,3500,3500,3500,0
|
|
20240904,170100,170093630,3500,3500,3500,3500,0
|
|
20240904,170000,170093630,3500,3500,3500,3500,0
|
|
20240904,165900,170093630,3500,3500,3500,3500,0
|
|
20240904,165800,170093630,3500,3500,3500,3500,0
|
|
20240904,165700,170093630,3500,3500,3500,3500,0
|
|
20240904,165600,170093630,3500,3500,3500,3500,0
|
|
20240904,165500,170093630,3500,3500,3500,3500,0
|
|
20240904,165400,170093630,3500,3500,3500,3500,0
|
|
20240904,165300,170093630,3500,3500,3500,3500,0
|
|
20240904,165200,170093630,3500,3500,3500,3500,0
|
|
20240904,165100,170093630,3500,3500,3500,3500,0
|
|
20240904,165000,170093630,3500,3500,3500,3500,0
|
|
20240904,164900,170093630,3500,3500,3500,3500,0
|
|
20240904,164800,170093630,3500,3500,3500,3500,0
|
|
20240904,164700,170093630,3500,3500,3500,3500,0
|
|
20240904,164600,170093630,3500,3500,3500,3500,0
|
|
20240904,164500,170093630,3500,3500,3500,3500,0
|
|
20240904,164400,170093630,3500,3500,3500,3500,0
|
|
20240904,164300,170093630,3500,3500,3500,3500,0
|
|
20240904,164200,170093630,3500,3500,3500,3500,0
|
|
20240904,164100,170093630,3500,3500,3500,3500,1680
|
|
20240904,164000,170093630,3500,3500,3500,3500,0
|
|
20240904,163900,170093630,3500,3500,3500,3500,0
|
|
20240904,163800,170093630,3500,3500,3500,3500,0
|
|
20240904,163700,170093630,3500,3500,3500,3500,0
|
|
20240904,163600,170093630,3500,3500,3500,3500,0
|
|
20240904,163500,170093630,3500,3500,3500,3500,0
|
|
20240904,163400,170093630,3500,3500,3500,3500,0
|
|
20240904,163300,170093630,3500,3500,3500,3500,0
|
|
20240904,163200,170093630,3500,3500,3500,3500,0
|
|
20240904,163100,170093630,3500,3500,3500,3500,0
|
|
20240904,163000,170093630,3500,3500,3500,3500,0
|
|
20240904,162900,170093630,3500,3500,3500,3500,0
|
|
20240904,162800,170093630,3500,3500,3500,3500,0
|
|
20240904,162700,170093630,3500,3500,3500,3500,0
|
|
20240904,162600,170093630,3500,3500,3500,3500,0
|
|
20240904,162500,170093630,3500,3500,3500,3500,0
|
|
20240904,162400,170093630,3500,3500,3500,3500,0
|
|
20240904,162300,170093630,3500,3500,3500,3500,0
|
|
20240904,162200,170093630,3500,3500,3500,3500,0
|
|
20240904,162100,170093630,3500,3500,3500,3500,0
|
|
20240904,162000,170093630,3500,3500,3500,3500,0
|
|
20240904,161900,170093630,3500,3500,3500,3500,0
|
|
20240904,161800,170093630,3500,3500,3500,3500,0
|
|
20240904,161700,170093630,3500,3500,3500,3500,0
|
|
20240904,161600,170093630,3500,3500,3500,3500,0
|
|
20240904,161500,170093630,3500,3500,3500,3500,0
|
|
20240904,161400,170093630,3500,3500,3500,3500,0
|
|
20240904,161300,170093630,3500,3500,3500,3500,0
|
|
20240904,161200,170093630,3500,3500,3500,3500,0
|
|
20240904,161100,170093630,3500,3500,3500,3500,1680
|
|
20240904,161000,170093630,3500,3500,3500,3500,0
|
|
20240904,160900,170093630,3500,3500,3500,3500,0
|
|
20240904,160800,170093630,3500,3500,3500,3500,0
|
|
20240904,160700,170093630,3500,3500,3500,3500,0
|
|
20240904,160600,170093630,3500,3500,3500,3500,0
|
|
20240904,160500,170093630,3500,3500,3500,3500,0
|
|
20240904,160400,170093630,3500,3500,3500,3500,0
|
|
20240904,160300,170093630,3500,3500,3500,3500,0
|
|
20240904,160200,170093630,3500,3500,3500,3500,0
|
|
20240904,160100,170093630,3500,3500,3500,3500,0
|
|
20240904,160000,170093630,3500,3500,3500,3500,0
|
|
20240904,155900,170093630,3500,3500,3500,3500,0
|
|
20240904,155800,170093630,3500,3500,3500,3500,0
|
|
20240904,155700,170093630,3500,3500,3500,3500,0
|
|
20240904,155600,170093630,3500,3500,3500,3500,0
|
|
20240904,155500,170093630,3500,3500,3500,3500,0
|
|
20240904,155400,170093630,3500,3500,3500,3500,0
|
|
20240904,155300,170093630,3500,3500,3500,3500,0
|
|
20240904,155200,170093630,3500,3500,3500,3500,0
|
|
20240904,155100,170093630,3500,3500,3500,3500,0
|
|
20240904,155000,170093630,3500,3500,3500,3500,0
|
|
20240904,154900,170093630,3500,3500,3500,3500,0
|
|
20240904,154800,170093630,3500,3500,3500,3500,0
|
|
20240904,154700,170093630,3500,3500,3500,3500,0
|
|
20240904,154600,170093630,3500,3500,3500,3500,0
|
|
20240904,154500,170093630,3500,3500,3500,3500,0
|
|
20240904,154400,170093630,3500,3500,3500,3500,0
|
|
20240904,154300,170093630,3500,3500,3500,3500,0
|
|
20240904,154200,170093630,3500,3500,3500,3500,0
|
|
20240904,154100,170093630,3500,3500,3500,3500,1680
|
|
20240904,154000,170093630,3500,3500,3500,3500,0
|
|
20240904,153900,170093630,3500,3500,3500,3500,0
|
|
20240904,153800,170093630,3500,3500,3500,3500,0
|
|
20240904,153700,170093630,3500,3500,3500,3500,0
|
|
20240904,153600,170093630,3500,3500,3500,3500,0
|
|
20240904,153500,170093630,3500,3500,3500,3500,0
|
|
20240904,153400,170093630,3500,3500,3500,3500,0
|
|
20240904,153300,170093630,3500,3500,3500,3500,0
|
|
20240904,153200,170093630,3500,3500,3500,3500,0
|
|
20240904,153100,170093630,3500,3500,3500,3500,0
|
|
20240904,153000,170093630,3500,3500,3500,3500,1680
|
|
20240904,152900,164213630,3505,3505,3505,3505,0
|
|
20240904,152800,164213630,3505,3505,3505,3505,0
|
|
20240904,152700,164213630,3505,3505,3505,3505,0
|
|
20240904,152600,164213630,3505,3505,3505,3505,0
|
|
20240904,152500,164213630,3505,3505,3505,3505,0
|
|
20240904,152400,164213630,3505,3505,3505,3505,0
|
|
20240904,152300,164213630,3505,3505,3505,3505,0
|
|
20240904,152200,164213630,3505,3505,3505,3505,0
|
|
20240904,152100,164213630,3505,3505,3505,3505,0
|
|
20240904,152000,164213630,3505,3505,3505,3505,0
|
|
20240904,151900,164213630,3505,3405,3525,3405,2096
|
|
20240904,151800,156928285,3400,3395,3400,3395,2333
|
|
20240904,151700,149002555,3395,3395,3395,3395,1000
|
|
20240904,151600,145607555,3400,3395,3400,3395,360
|
|
20240904,151500,144385220,3395,3390,3395,3390,2
|
|
20240904,151400,144378435,3355,3380,3395,3355,610
|
|
20240904,151300,142310695,3385,3385,3385,3385,0
|
|
20240904,151200,142310695,3385,3385,3385,3385,0
|
|
20240904,151100,142310695,3385,3365,3385,3350,3153
|
|
20240904,151000,131737895,3390,3390,3390,3390,0
|
|
20240904,150900,131737895,3390,3385,3390,3385,3
|
|
20240904,150800,131727735,3365,3375,3375,3355,4147
|
|
20240904,150700,117762415,3395,3395,3395,3395,0
|
|
20240904,150600,117762415,3395,3395,3395,3395,0
|
|
20240904,150500,117762415,3395,3395,3395,3395,0
|
|
20240904,150400,117762415,3395,3395,3395,3395,0
|
|
20240904,150300,117762415,3395,3395,3395,3395,0
|
|
20240904,150200,117762415,3395,3395,3395,3395,0
|
|
20240904,150100,117762415,3395,3395,3395,3395,0
|
|
20240904,150000,117762415,3395,3395,3395,3395,0
|
|
20240904,145900,117762415,3395,3395,3395,3395,1
|
|
20240904,145800,117759020,3370,3385,3385,3370,1290
|
|
20240904,145700,113402350,3385,3385,3385,3385,0
|
|
20240904,145600,113402350,3385,3385,3385,3385,1
|
|
20240904,145500,113398965,3385,3385,3385,3385,0
|
|
20240904,145400,113398965,3385,3400,3400,3385,751
|
|
20240904,145300,110855160,3390,3390,3390,3390,0
|
|
20240904,145200,110855160,3390,3390,3390,3390,459
|
|
20240904,145100,109299150,3395,3395,3395,3395,70
|
|
20240904,145000,109061500,3390,3390,3390,3390,0
|
|
20240904,144900,109061500,3390,3390,3390,3390,0
|
|
20240904,144800,109061500,3390,3390,3390,3390,0
|
|
20240904,144700,109061500,3390,3390,3390,3390,0
|
|
20240904,144600,109061500,3390,3390,3390,3390,0
|
|
20240904,144500,109061500,3390,3400,3400,3390,1023
|
|
20240904,144400,105586280,3410,3410,3410,3410,0
|
|
20240904,144300,105586280,3410,3410,3410,3410,0
|
|
20240904,144200,105586280,3410,3410,3410,3410,0
|
|
20240904,144100,105586280,3410,3410,3410,3410,0
|
|
20240904,144000,105586280,3410,3410,3410,3410,0
|
|
20240904,143900,105586280,3410,3410,3410,3410,0
|
|
20240904,143800,105586280,3410,3410,3410,3410,2
|
|
20240904,143700,105579460,3410,3410,3410,3410,0
|
|
20240904,143600,105579460,3410,3410,3410,3410,0
|
|
20240904,143500,105579460,3410,3410,3410,3410,0
|
|
20240904,143400,105579460,3410,3410,3410,3410,0
|
|
20240904,143300,105579460,3410,3410,3410,3410,0
|
|
20240904,143200,105579460,3410,3410,3410,3410,1
|
|
20240904,143100,105576050,3400,3400,3400,3400,0
|
|
20240904,143000,105576050,3400,3400,3400,3400,0
|
|
20240904,142900,105576050,3400,3400,3400,3400,0
|
|
20240904,142800,105576050,3400,3400,3400,3400,1372
|
|
20240904,142700,100911250,3400,3400,3400,3400,0
|
|
20240904,142600,100911250,3400,3400,3400,3400,0
|
|
20240904,142500,100911250,3400,3405,3405,3400,893
|
|
20240904,142400,97874995,3405,3405,3405,3405,0
|
|
20240904,142300,97874995,3405,3405,3405,3405,0
|
|
20240904,142200,97874995,3405,3405,3405,3405,1
|
|
20240904,142100,97871590,3405,3405,3405,3405,321
|
|
20240904,142000,96778585,3405,3405,3405,3405,0
|
|
20240904,141900,96778585,3405,3405,3405,3405,0
|
|
20240904,141800,96778585,3405,3405,3405,3405,0
|
|
20240904,141700,96778585,3405,3405,3405,3405,289
|
|
20240904,141600,95794540,3405,3405,3405,3405,0
|
|
20240904,141500,95794540,3405,3410,3410,3405,1242
|
|
20240904,141400,91562845,3410,3410,3410,3410,0
|
|
20240904,141300,91562845,3410,3410,3410,3410,0
|
|
20240904,141200,91562845,3410,3410,3410,3410,0
|
|
20240904,141100,91562845,3410,3410,3410,3410,0
|
|
20240904,141000,91562845,3410,3410,3410,3410,0
|
|
20240904,140900,91562845,3410,3410,3410,3410,1
|
|
20240904,140800,91559435,3410,3410,3410,3410,0
|
|
20240904,140700,91559435,3410,3410,3410,3410,0
|
|
20240904,140600,91559435,3410,3410,3410,3410,0
|
|
20240904,140500,91559435,3410,3410,3410,3410,0
|
|
20240904,140400,91559435,3410,3410,3410,3410,0
|
|
20240904,140300,91559435,3410,3410,3410,3410,0
|
|
20240904,140200,91559435,3410,3410,3410,3410,0
|
|
20240904,140100,91559435,3410,3410,3410,3410,0
|
|
20240904,140000,91559435,3410,3410,3410,3410,0
|
|
20240904,135900,91559435,3410,3410,3410,3410,0
|
|
20240904,135800,91559435,3410,3410,3410,3410,0
|
|
20240904,135700,91559435,3410,3410,3410,3410,0
|
|
20240904,135600,91559435,3410,3410,3410,3410,0
|
|
20240904,135500,91559435,3410,3410,3410,3410,0
|
|
20240904,135400,91559435,3410,3410,3410,3410,0
|
|
20240904,135300,91559435,3410,3410,3410,3410,431
|
|
20240904,135200,90089725,3430,3430,3430,3430,0
|
|
20240904,135100,90089725,3430,3430,3430,3430,0
|
|
20240904,135000,90089725,3430,3430,3430,3430,0
|
|
20240904,134900,90089725,3430,3430,3430,3430,0
|
|
20240904,134800,90089725,3430,3430,3430,3430,0
|
|
20240904,134700,90089725,3430,3430,3430,3430,0
|
|
20240904,134600,90089725,3430,3430,3430,3430,0
|
|
20240904,134500,90089725,3430,3430,3430,3430,0
|
|
20240904,134400,90089725,3430,3430,3430,3430,0
|
|
20240904,134300,90089725,3430,3430,3430,3430,1
|
|
20240904,134200,90086295,3410,3410,3410,3410,0
|
|
20240904,134100,90086295,3410,3410,3410,3410,0
|
|
20240904,134000,90086295,3410,3410,3410,3410,0
|
|
20240904,133900,90086295,3410,3410,3410,3410,0
|
|
20240904,133800,90086295,3410,3410,3410,3410,1000
|
|
20240904,133700,86676295,3430,3430,3430,3430,0
|
|
20240904,133600,86676295,3430,3430,3430,3430,0
|
|
20240904,133500,86676295,3430,3430,3430,3430,0
|
|
20240904,133400,86676295,3430,3430,3430,3430,0
|
|
20240904,133300,86676295,3430,3430,3430,3430,0
|
|
20240904,133200,86676295,3430,3430,3430,3430,0
|
|
20240904,133100,86676295,3430,3430,3430,3430,1
|
|
20240904,133000,86672865,3420,3420,3420,3420,0
|
|
20240904,132900,86672865,3420,3420,3420,3420,50
|
|
20240904,132800,86501865,3410,3410,3410,3410,0
|
|
20240904,132700,86501865,3410,3410,3410,3410,169
|
|
20240904,132600,85925575,3410,3410,3410,3410,0
|
|
20240904,132500,85925575,3410,3410,3410,3410,490
|
|
20240904,132400,84254675,3405,3405,3405,3405,0
|
|
20240904,132300,84254675,3405,3405,3405,3405,0
|
|
20240904,132200,84254675,3405,3405,3405,3405,0
|
|
20240904,132100,84254675,3405,3405,3405,3405,0
|
|
20240904,132000,84254675,3405,3405,3405,3405,0
|
|
20240904,131900,84254675,3405,3405,3405,3405,0
|
|
20240904,131800,84254675,3405,3405,3405,3405,0
|
|
20240904,131700,84254675,3405,3405,3405,3405,0
|
|
20240904,131600,84254675,3405,3405,3405,3405,0
|
|
20240904,131500,84254675,3405,3405,3405,3405,0
|
|
20240904,131400,84254675,3405,3405,3405,3405,0
|
|
20240904,131300,84254675,3405,3405,3405,3405,0
|
|
20240904,131200,84254675,3405,3405,3405,3405,61
|
|
20240904,131100,84046970,3430,3430,3430,3430,0
|
|
20240904,131000,84046970,3430,3430,3430,3430,2
|
|
20240904,130900,84040110,3430,3430,3430,3430,0
|
|
20240904,130800,84040110,3430,3430,3430,3430,0
|
|
20240904,130700,84040110,3430,3430,3430,3430,0
|
|
20240904,130600,84040110,3430,3430,3430,3430,0
|
|
20240904,130500,84040110,3430,3430,3430,3430,7
|
|
20240904,130400,84016100,3405,3405,3405,3405,0
|
|
20240904,130300,84016100,3405,3405,3405,3405,200
|
|
20240904,130200,83335100,3435,3435,3435,3435,0
|
|
20240904,130100,83335100,3435,3435,3435,3435,0
|
|
20240904,130000,83335100,3435,3415,3435,3415,600
|
|
20240904,125900,81283100,3405,3405,3405,3405,650
|
|
20240904,125800,79069850,3405,3405,3405,3405,400
|
|
20240904,125700,77707850,3405,3405,3405,3405,300
|
|
20240904,125600,76686350,3410,3410,3410,3410,1
|
|
20240904,125500,76682940,3410,3410,3410,3410,0
|
|
20240904,125400,76682940,3410,3410,3410,3410,0
|
|
20240904,125300,76682940,3410,3410,3410,3410,0
|
|
20240904,125200,76682940,3410,3410,3410,3410,0
|
|
20240904,125100,76682940,3410,3410,3410,3410,1
|
|
20240904,125000,76679530,3420,3420,3420,3420,0
|
|
20240904,124900,76679530,3420,3420,3420,3420,0
|
|
20240904,124800,76679530,3420,3420,3420,3420,0
|
|
20240904,124700,76679530,3420,3410,3420,3405,990
|
|
20240904,124600,73301225,3420,3420,3420,3420,1
|
|
20240904,124500,73297805,3400,3400,3400,3400,0
|
|
20240904,124400,73297805,3400,3400,3400,3400,0
|
|
20240904,124300,73297805,3400,3400,3400,3400,0
|
|
20240904,124200,73297805,3400,3405,3405,3400,788
|
|
20240904,124100,70618550,3400,3400,3400,3400,0
|
|
20240904,124000,70618550,3400,3400,3400,3400,0
|
|
20240904,123900,70618550,3400,3400,3400,3400,0
|
|
20240904,123800,70618550,3400,3400,3400,3400,0
|
|
20240904,123700,70618550,3400,3400,3400,3400,1000
|
|
20240904,123600,67218550,3400,3405,3405,3400,5124
|
|
20240904,123500,49792565,3405,3405,3405,3405,0
|
|
20240904,123400,49792565,3405,3410,3410,3405,895
|
|
20240904,123300,46744910,3405,3405,3405,3405,0
|
|
20240904,123200,46744910,3405,3405,3405,3405,5
|
|
20240904,123100,46727885,3405,3405,3405,3405,0
|
|
20240904,123000,46727885,3405,3405,3405,3405,0
|
|
20240904,122900,46727885,3405,3405,3405,3405,0
|
|
20240904,122800,46727885,3405,3405,3405,3405,0
|
|
20240904,122700,46727885,3405,3405,3405,3405,0
|
|
20240904,122600,46727885,3405,3405,3405,3405,0
|
|
20240904,122500,46727885,3405,3405,3405,3405,0
|
|
20240904,122400,46727885,3405,3405,3405,3405,0
|
|
20240904,122300,46727885,3405,3405,3405,3405,0
|
|
20240904,122200,46727885,3405,3405,3405,3405,0
|
|
20240904,122100,46727885,3405,3405,3405,3405,0
|
|
20240904,122000,46727885,3405,3405,3405,3405,0
|
|
20240904,121900,46727885,3405,3405,3405,3405,0
|
|
20240904,121800,46727885,3405,3405,3405,3405,240
|
|
20240904,121700,45910685,3410,3410,3410,3410,11
|
|
20240904,121600,45873175,3405,3405,3405,3405,0
|
|
20240904,121500,45873175,3405,3410,3410,3405,1730
|
|
20240904,121400,39980940,3410,3410,3410,3410,0
|
|
20240904,121300,39980940,3410,3415,3415,3410,100
|
|
20240904,121200,39639930,3410,3410,3410,3410,0
|
|
20240904,121100,39639930,3410,3410,3410,3410,0
|
|
20240904,121000,39639930,3410,3410,3410,3410,0
|
|
20240904,120900,39639930,3410,3410,3410,3410,0
|
|
20240904,120800,39639930,3410,3410,3410,3410,0
|
|
20240904,120700,39639930,3410,3410,3410,3410,0
|
|
20240904,120600,39639930,3410,3410,3410,3410,0
|
|
20240904,120500,39639930,3410,3410,3410,3410,0
|
|
20240904,120400,39639930,3410,3410,3410,3410,0
|
|
20240904,120300,39639930,3410,3410,3410,3410,0
|
|
20240904,120200,39639930,3410,3410,3410,3410,0
|
|
20240904,120100,39639930,3410,3410,3410,3410,0
|
|
20240904,120000,39639930,3410,3410,3410,3410,0
|
|
20240904,115900,39639930,3410,3410,3410,3410,0
|
|
20240904,115800,39639930,3410,3410,3410,3410,0
|
|
20240904,115700,39639930,3410,3410,3410,3410,0
|
|
20240904,115600,39639930,3410,3410,3410,3410,1
|
|
20240904,115500,39636520,3410,3410,3410,3410,1
|
|
20240904,115400,39633110,3435,3435,3435,3435,0
|
|
20240904,115300,39633110,3435,3435,3435,3435,5
|
|
20240904,115200,39615935,3430,3430,3430,3430,0
|
|
20240904,115100,39615935,3430,3430,3430,3430,0
|
|
20240904,115000,39615935,3430,3430,3430,3430,1
|
|
20240904,114900,39612505,3435,3435,3435,3435,0
|
|
20240904,114800,39612505,3435,3435,3435,3435,6
|
|
20240904,114700,39591895,3435,3435,3435,3435,30
|
|
20240904,114600,39488845,3440,3435,3440,3435,30
|
|
20240904,114500,39385680,3435,3435,3435,3435,0
|
|
20240904,114400,39385680,3435,3435,3435,3435,0
|
|
20240904,114300,39385680,3435,3435,3435,3435,0
|
|
20240904,114200,39385680,3435,3435,3435,3435,0
|
|
20240904,114100,39385680,3435,3435,3435,3435,0
|
|
20240904,114000,39385680,3435,3435,3435,3435,39
|
|
20240904,113900,39251715,3435,3435,3435,3435,0
|
|
20240904,113800,39251715,3435,3435,3435,3435,200
|
|
20240904,113700,38564715,3435,3435,3435,3435,0
|
|
20240904,113600,38564715,3435,3435,3435,3435,1
|
|
20240904,113500,38561280,3435,3410,3435,3410,430
|
|
20240904,113400,37093790,3405,3405,3405,3405,0
|
|
20240904,113300,37093790,3405,3405,3405,3405,0
|
|
20240904,113200,37093790,3405,3405,3405,3405,0
|
|
20240904,113100,37093790,3405,3405,3405,3405,0
|
|
20240904,113000,37093790,3405,3410,3410,3405,600
|
|
20240904,112900,35049820,3415,3415,3415,3415,0
|
|
20240904,112800,35049820,3415,3420,3420,3415,357
|
|
20240904,112700,33830630,3415,3415,3415,3415,0
|
|
20240904,112600,33830630,3415,3415,3415,3415,0
|
|
20240904,112500,33830630,3415,3415,3415,3415,0
|
|
20240904,112400,33830630,3415,3415,3415,3415,0
|
|
20240904,112300,33830630,3415,3415,3415,3415,0
|
|
20240904,112200,33830630,3415,3415,3415,3415,267
|
|
20240904,112100,32918825,3415,3425,3425,3415,837
|
|
20240904,112000,30057800,3435,3435,3435,3435,1
|
|
20240904,111900,30054365,3435,3435,3435,3435,0
|
|
20240904,111800,30054365,3435,3435,3435,3435,0
|
|
20240904,111700,30054365,3435,3435,3435,3435,0
|
|
20240904,111600,30054365,3435,3435,3435,3435,1
|
|
20240904,111500,30050930,3435,3435,3435,3435,1
|
|
20240904,111400,30047495,3420,3420,3420,3420,0
|
|
20240904,111300,30047495,3420,3420,3420,3420,850
|
|
20240904,111200,27140495,3435,3435,3435,3435,0
|
|
20240904,111100,27140495,3435,3435,3435,3435,30
|
|
20240904,111000,27037445,3420,3420,3420,3420,0
|
|
20240904,110900,27037445,3420,3420,3420,3420,0
|
|
20240904,110800,27037445,3420,3420,3420,3420,0
|
|
20240904,110700,27037445,3420,3435,3435,3420,2
|
|
20240904,110600,27030590,3420,3420,3420,3420,0
|
|
20240904,110500,27030590,3420,3420,3420,3420,0
|
|
20240904,110400,27030590,3420,3420,3420,3420,0
|
|
20240904,110300,27030590,3420,3420,3420,3420,0
|
|
20240904,110200,27030590,3420,3420,3420,3420,0
|
|
20240904,110100,27030590,3420,3425,3425,3420,2
|
|
20240904,110000,27023745,3440,3440,3440,3440,0
|
|
20240904,105900,27023745,3440,3440,3440,3440,100
|
|
20240904,105800,26679745,3440,3440,3440,3440,0
|
|
20240904,105700,26679745,3440,3440,3440,3440,3
|
|
20240904,105600,26669425,3420,3420,3420,3420,0
|
|
20240904,105500,26669425,3420,3420,3420,3420,0
|
|
20240904,105400,26669425,3420,3420,3420,3420,0
|
|
20240904,105300,26669425,3420,3420,3420,3420,0
|
|
20240904,105200,26669425,3420,3420,3420,3420,0
|
|
20240904,105100,26669425,3420,3420,3420,3420,0
|
|
20240904,105000,26669425,3420,3420,3420,3420,400
|
|
20240904,104900,25301425,3420,3420,3420,3420,0
|
|
20240904,104800,25301425,3420,3420,3420,3420,0
|
|
20240904,104700,25301425,3420,3420,3420,3420,0
|
|
20240904,104600,25301425,3420,3420,3420,3420,0
|
|
20240904,104500,25301425,3420,3420,3420,3420,0
|
|
20240904,104400,25301425,3420,3420,3420,3420,0
|
|
20240904,104300,25301425,3420,3420,3420,3420,0
|
|
20240904,104200,25301425,3420,3420,3420,3420,0
|
|
20240904,104100,25301425,3420,3420,3420,3420,0
|
|
20240904,104000,25301425,3420,3420,3420,3420,30
|
|
20240904,103900,25198825,3420,3420,3420,3420,0
|
|
20240904,103800,25198825,3420,3420,3420,3420,0
|
|
20240904,103700,25198825,3420,3420,3420,3420,0
|
|
20240904,103600,25198825,3420,3420,3420,3420,2
|
|
20240904,103500,25191985,3420,3420,3420,3420,1
|
|
20240904,103400,25188565,3405,3405,3405,3405,0
|
|
20240904,103300,25188565,3405,3405,3405,3405,0
|
|
20240904,103200,25188565,3405,3405,3405,3405,0
|
|
20240904,103100,25188565,3405,3405,3405,3405,0
|
|
20240904,103000,25188565,3405,3405,3405,3405,0
|
|
20240904,102900,25188565,3405,3410,3410,3405,1070
|
|
20240904,102800,21541620,3415,3415,3415,3415,38
|
|
20240904,102700,21411850,3410,3410,3410,3410,2
|
|
20240904,102600,21405030,3420,3420,3420,3420,2
|
|
20240904,102500,21398190,3415,3415,3420,3415,724
|
|
20240904,102400,18925270,3420,3420,3420,3420,0
|
|
20240904,102300,18925270,3420,3420,3420,3420,6
|
|
20240904,102200,18904750,3420,3420,3420,3420,4
|
|
20240904,102100,18891070,3420,3420,3420,3420,6
|
|
20240904,102000,18870550,3420,3420,3420,3420,2
|
|
20240904,101900,18863710,3420,3420,3420,3420,0
|
|
20240904,101800,18863710,3420,3420,3420,3420,3
|
|
20240904,101700,18853450,3420,3420,3420,3420,0
|
|
20240904,101600,18853450,3420,3420,3420,3420,0
|
|
20240904,101500,18853450,3420,3420,3420,3420,0
|
|
20240904,101400,18853450,3420,3420,3420,3420,0
|
|
20240904,101300,18853450,3420,3420,3420,3420,0
|
|
20240904,101200,18853450,3420,3420,3420,3420,50
|
|
20240904,101100,18682450,3420,3420,3425,3420,533
|
|
20240904,101000,16859585,3425,3425,3425,3425,432
|
|
20240904,100900,15379985,3430,3430,3430,3430,0
|
|
20240904,100800,15379985,3430,3430,3430,3430,0
|
|
20240904,100700,15379985,3430,3430,3430,3430,0
|
|
20240904,100600,15379985,3430,3430,3430,3430,0
|
|
20240904,100500,15379985,3430,3430,3430,3430,0
|
|
20240904,100400,15379985,3430,3430,3430,3430,0
|
|
20240904,100300,15379985,3430,3430,3430,3430,0
|
|
20240904,100200,15379985,3430,3435,3435,3430,361
|
|
20240904,100100,14140565,3440,3440,3440,3440,0
|
|
20240904,100000,14140565,3440,3440,3440,3440,0
|
|
20240904,095900,14140565,3440,3440,3440,3440,0
|
|
20240904,095800,14140565,3440,3440,3440,3440,0
|
|
20240904,095700,14140565,3440,3445,3445,3440,309
|
|
20240904,095600,13077600,3450,3450,3450,3450,0
|
|
20240904,095500,13077600,3450,3450,3450,3450,0
|
|
20240904,095400,13077600,3450,3450,3450,3450,0
|
|
20240904,095300,13077600,3450,3450,3450,3450,0
|
|
20240904,095200,13077600,3450,3450,3450,3450,0
|
|
20240904,095100,13077600,3450,3450,3450,3450,40
|
|
20240904,095000,12939600,3450,3450,3450,3450,26
|
|
20240904,094900,12849900,3450,3450,3450,3450,0
|
|
20240904,094800,12849900,3450,3450,3450,3450,3
|
|
20240904,094700,12839550,3445,3445,3445,3445,0
|
|
20240904,094600,12839550,3445,3445,3445,3445,0
|
|
20240904,094500,12839550,3445,3445,3445,3445,10
|
|
20240904,094400,12805100,3450,3450,3450,3450,0
|
|
20240904,094300,12805100,3450,3450,3450,3450,0
|
|
20240904,094200,12805100,3450,3450,3450,3450,0
|
|
20240904,094100,12805100,3450,3450,3450,3450,0
|
|
20240904,094000,12805100,3450,3450,3450,3450,0
|
|
20240904,093900,12805100,3450,3440,3450,3440,12
|
|
20240904,093800,12763750,3450,3450,3450,3450,4
|
|
20240904,093700,12749950,3435,3435,3435,3435,0
|
|
20240904,093600,12749950,3435,3435,3435,3435,0
|
|
20240904,093500,12749950,3435,3435,3435,3435,0
|
|
20240904,093400,12749950,3435,3435,3435,3435,0
|
|
20240904,093300,12749950,3435,3435,3435,3435,0
|
|
20240904,093200,12749950,3435,3435,3435,3435,0
|
|
20240904,093100,12749950,3435,3435,3435,3435,0
|
|
20240904,093000,12749950,3435,3435,3435,3435,63
|
|
20240904,092900,12533545,3440,3455,3455,3440,141
|
|
20240904,092800,12047515,3450,3450,3450,3450,0
|
|
20240904,092700,12047515,3450,3455,3455,3450,16
|
|
20240904,092600,11992240,3455,3455,3455,3455,0
|
|
20240904,092500,11992240,3455,3455,3455,3455,1
|
|
20240904,092400,11988785,3460,3460,3460,3460,0
|
|
20240904,092300,11988785,3460,3460,3460,3460,0
|
|
20240904,092200,11988785,3460,3460,3460,3460,0
|
|
20240904,092100,11988785,3460,3460,3460,3460,0
|
|
20240904,092000,11988785,3460,3460,3460,3460,10
|
|
20240904,091900,11954185,3465,3465,3465,3465,0
|
|
20240904,091800,11954185,3465,3465,3465,3465,0
|
|
20240904,091700,11954185,3465,3465,3465,3465,7
|
|
20240904,091600,11929930,3465,3450,3465,3445,1059
|
|
20240904,091500,8274165,3450,3450,3450,3450,0
|
|
20240904,091400,8274165,3450,3450,3450,3450,0
|
|
20240904,091300,8274165,3450,3450,3450,3450,0
|
|
20240904,091200,8274165,3450,3460,3460,3450,916
|
|
20240904,091100,5109320,3465,3470,3470,3465,218
|
|
20240904,091000,4353740,3475,3485,3485,3475,64
|
|
20240904,090900,4130930,3520,3520,3520,3520,0
|
|
20240904,090800,4130930,3520,3485,3520,3485,80
|
|
20240904,090700,3851925,3455,3455,3455,3455,0
|
|
20240904,090600,3851925,3455,3455,3455,3455,100
|
|
20240904,090500,3506425,3485,3480,3485,3480,6
|
|
20240904,090400,3485540,3480,3480,3480,3480,5
|
|
20240904,090300,3468140,3480,3480,3480,3480,5
|
|
20240904,090200,3450740,3490,3460,3490,3460,70
|
|
20240904,090100,3208510,3455,3455,3455,3455,0
|
|
20240904,090000,3208510,3455,3460,3495,3455,926
|