644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194100,223886505,3400,3400,3400,3400,2776
|
|
20240906,194000,223886505,3400,3400,3400,3400,0
|
|
20240906,193900,223886505,3400,3400,3400,3400,0
|
|
20240906,193800,223886505,3400,3400,3400,3400,0
|
|
20240906,193700,223886505,3400,3400,3400,3400,0
|
|
20240906,193600,223886505,3400,3400,3400,3400,0
|
|
20240906,193500,223886505,3400,3400,3400,3400,0
|
|
20240906,193400,223886505,3400,3400,3400,3400,0
|
|
20240906,193300,223886505,3400,3400,3400,3400,0
|
|
20240906,193200,223886505,3400,3400,3400,3400,0
|
|
20240906,193100,223886505,3400,3400,3400,3400,0
|
|
20240906,193000,223886505,3400,3400,3400,3400,0
|
|
20240906,192900,223886505,3400,3400,3400,3400,0
|
|
20240906,192800,223886505,3400,3400,3400,3400,0
|
|
20240906,192700,223886505,3400,3400,3400,3400,0
|
|
20240906,192600,223886505,3400,3400,3400,3400,0
|
|
20240906,192500,223886505,3400,3400,3400,3400,0
|
|
20240906,192400,223886505,3400,3400,3400,3400,0
|
|
20240906,192300,223886505,3400,3400,3400,3400,0
|
|
20240906,192200,223886505,3400,3400,3400,3400,0
|
|
20240906,192100,223886505,3400,3400,3400,3400,0
|
|
20240906,192000,223886505,3400,3400,3400,3400,0
|
|
20240906,191900,223886505,3400,3400,3400,3400,0
|
|
20240906,191800,223886505,3400,3400,3400,3400,0
|
|
20240906,191700,223886505,3400,3400,3400,3400,0
|
|
20240906,191600,223886505,3400,3400,3400,3400,0
|
|
20240906,191500,223886505,3400,3400,3400,3400,0
|
|
20240906,191400,223886505,3400,3400,3400,3400,0
|
|
20240906,191300,223886505,3400,3400,3400,3400,0
|
|
20240906,191200,223886505,3400,3400,3400,3400,0
|
|
20240906,191100,223886505,3400,3400,3400,3400,2776
|
|
20240906,191000,223886505,3400,3400,3400,3400,0
|
|
20240906,190900,223886505,3400,3400,3400,3400,0
|
|
20240906,190800,223886505,3400,3400,3400,3400,0
|
|
20240906,190700,223886505,3400,3400,3400,3400,0
|
|
20240906,190600,223886505,3400,3400,3400,3400,0
|
|
20240906,190500,223886505,3400,3400,3400,3400,0
|
|
20240906,190400,223886505,3400,3400,3400,3400,0
|
|
20240906,190300,223886505,3400,3400,3400,3400,0
|
|
20240906,190200,223886505,3400,3400,3400,3400,0
|
|
20240906,190100,223886505,3400,3400,3400,3400,0
|
|
20240906,190000,223886505,3400,3400,3400,3400,0
|
|
20240906,185900,223886505,3400,3400,3400,3400,0
|
|
20240906,185800,223886505,3400,3400,3400,3400,0
|
|
20240906,185700,223886505,3400,3400,3400,3400,0
|
|
20240906,185600,223886505,3400,3400,3400,3400,0
|
|
20240906,185500,223886505,3400,3400,3400,3400,0
|
|
20240906,185400,223886505,3400,3400,3400,3400,0
|
|
20240906,185300,223886505,3400,3400,3400,3400,0
|
|
20240906,185200,223886505,3400,3400,3400,3400,0
|
|
20240906,185100,223886505,3400,3400,3400,3400,0
|
|
20240906,185000,223886505,3400,3400,3400,3400,0
|
|
20240906,184900,223886505,3400,3400,3400,3400,0
|
|
20240906,184800,223886505,3400,3400,3400,3400,0
|
|
20240906,184700,223886505,3400,3400,3400,3400,0
|
|
20240906,184600,223886505,3400,3400,3400,3400,0
|
|
20240906,184500,223886505,3400,3400,3400,3400,0
|
|
20240906,184400,223886505,3400,3400,3400,3400,0
|
|
20240906,184300,223886505,3400,3400,3400,3400,0
|
|
20240906,184200,223886505,3400,3400,3400,3400,0
|
|
20240906,184100,223886505,3400,3400,3400,3400,2776
|
|
20240906,184000,223886505,3400,3400,3400,3400,0
|
|
20240906,183900,223886505,3400,3400,3400,3400,0
|
|
20240906,183800,223886505,3400,3400,3400,3400,0
|
|
20240906,183700,223886505,3400,3400,3400,3400,0
|
|
20240906,183600,223886505,3400,3400,3400,3400,0
|
|
20240906,183500,223886505,3400,3400,3400,3400,0
|
|
20240906,183400,223886505,3400,3400,3400,3400,0
|
|
20240906,183300,223886505,3400,3400,3400,3400,0
|
|
20240906,183200,223886505,3400,3400,3400,3400,0
|
|
20240906,183100,223886505,3400,3400,3400,3400,0
|
|
20240906,183000,223886505,3400,3400,3400,3400,0
|
|
20240906,182900,223886505,3400,3400,3400,3400,0
|
|
20240906,182800,223886505,3400,3400,3400,3400,0
|
|
20240906,182700,223886505,3400,3400,3400,3400,0
|
|
20240906,182600,223886505,3400,3400,3400,3400,0
|
|
20240906,182500,223886505,3400,3400,3400,3400,0
|
|
20240906,182400,223886505,3400,3400,3400,3400,0
|
|
20240906,182300,223886505,3400,3400,3400,3400,0
|
|
20240906,182200,223886505,3400,3400,3400,3400,0
|
|
20240906,182100,223886505,3400,3400,3400,3400,0
|
|
20240906,182000,223886505,3400,3400,3400,3400,0
|
|
20240906,181900,223886505,3400,3400,3400,3400,0
|
|
20240906,181800,223886505,3400,3400,3400,3400,0
|
|
20240906,181700,223886505,3400,3400,3400,3400,0
|
|
20240906,181600,223886505,3400,3400,3400,3400,0
|
|
20240906,181500,223886505,3400,3400,3400,3400,0
|
|
20240906,181400,223886505,3400,3400,3400,3400,0
|
|
20240906,181300,223886505,3400,3400,3400,3400,0
|
|
20240906,181200,223886505,3400,3400,3400,3400,0
|
|
20240906,181100,223886505,3400,3400,3400,3400,2776
|
|
20240906,181000,223886505,3400,3400,3400,3400,0
|
|
20240906,180900,223886505,3400,3400,3400,3400,0
|
|
20240906,180800,223886505,3400,3400,3400,3400,0
|
|
20240906,180700,223886505,3400,3400,3400,3400,0
|
|
20240906,180600,223886505,3400,3400,3400,3400,0
|
|
20240906,180500,223886505,3400,3400,3400,3400,0
|
|
20240906,180400,223886505,3400,3400,3400,3400,0
|
|
20240906,180300,223886505,3400,3400,3400,3400,0
|
|
20240906,180200,223886505,3400,3400,3400,3400,0
|
|
20240906,180100,223886505,3400,3400,3400,3400,0
|
|
20240906,180000,223886505,3400,3400,3400,3400,0
|
|
20240906,175900,223886505,3400,3400,3400,3400,0
|
|
20240906,175800,223886505,3400,3400,3400,3400,0
|
|
20240906,175700,223886505,3400,3400,3400,3400,0
|
|
20240906,175600,223886505,3400,3400,3400,3400,0
|
|
20240906,175500,223886505,3400,3400,3400,3400,0
|
|
20240906,175400,223886505,3400,3400,3400,3400,0
|
|
20240906,175300,223886505,3400,3400,3400,3400,0
|
|
20240906,175200,223886505,3400,3400,3400,3400,0
|
|
20240906,175100,223886505,3400,3400,3400,3400,0
|
|
20240906,175000,223886505,3400,3400,3400,3400,0
|
|
20240906,174900,223886505,3400,3400,3400,3400,0
|
|
20240906,174800,223886505,3400,3400,3400,3400,0
|
|
20240906,174700,223886505,3400,3400,3400,3400,0
|
|
20240906,174600,223886505,3400,3400,3400,3400,0
|
|
20240906,174500,223886505,3400,3400,3400,3400,0
|
|
20240906,174400,223886505,3400,3400,3400,3400,0
|
|
20240906,174300,223886505,3400,3400,3400,3400,0
|
|
20240906,174200,223886505,3400,3400,3400,3400,0
|
|
20240906,174100,223886505,3400,3400,3400,3400,2776
|
|
20240906,174000,223886505,3400,3400,3400,3400,0
|
|
20240906,173900,223886505,3400,3400,3400,3400,0
|
|
20240906,173800,223886505,3400,3400,3400,3400,0
|
|
20240906,173700,223886505,3400,3400,3400,3400,0
|
|
20240906,173600,223886505,3400,3400,3400,3400,0
|
|
20240906,173500,223886505,3400,3400,3400,3400,0
|
|
20240906,173400,223886505,3400,3400,3400,3400,0
|
|
20240906,173300,223886505,3400,3400,3400,3400,0
|
|
20240906,173200,223886505,3400,3400,3400,3400,0
|
|
20240906,173100,223886505,3400,3400,3400,3400,0
|
|
20240906,173000,223886505,3400,3400,3400,3400,0
|
|
20240906,172900,223886505,3400,3400,3400,3400,0
|
|
20240906,172800,223886505,3400,3400,3400,3400,0
|
|
20240906,172700,223886505,3400,3400,3400,3400,0
|
|
20240906,172600,223886505,3400,3400,3400,3400,0
|
|
20240906,172500,223886505,3400,3400,3400,3400,0
|
|
20240906,172400,223886505,3400,3400,3400,3400,0
|
|
20240906,172300,223886505,3400,3400,3400,3400,0
|
|
20240906,172200,223886505,3400,3400,3400,3400,0
|
|
20240906,172100,223886505,3400,3400,3400,3400,0
|
|
20240906,172000,223886505,3400,3400,3400,3400,0
|
|
20240906,171900,223886505,3400,3400,3400,3400,0
|
|
20240906,171800,223886505,3400,3400,3400,3400,0
|
|
20240906,171700,223886505,3400,3400,3400,3400,0
|
|
20240906,171600,223886505,3400,3400,3400,3400,0
|
|
20240906,171500,223886505,3400,3400,3400,3400,0
|
|
20240906,171400,223886505,3400,3400,3400,3400,0
|
|
20240906,171300,223886505,3400,3400,3400,3400,0
|
|
20240906,171200,223886505,3400,3400,3400,3400,0
|
|
20240906,171100,223886505,3400,3400,3400,3400,2776
|
|
20240906,171000,223886505,3400,3400,3400,3400,0
|
|
20240906,170900,223886505,3400,3400,3400,3400,0
|
|
20240906,170800,223886505,3400,3400,3400,3400,0
|
|
20240906,170700,223886505,3400,3400,3400,3400,0
|
|
20240906,170600,223886505,3400,3400,3400,3400,0
|
|
20240906,170500,223886505,3400,3400,3400,3400,0
|
|
20240906,170400,223886505,3400,3400,3400,3400,0
|
|
20240906,170300,223886505,3400,3400,3400,3400,0
|
|
20240906,170200,223886505,3400,3400,3400,3400,0
|
|
20240906,170100,223886505,3400,3400,3400,3400,0
|
|
20240906,170000,223886505,3400,3400,3400,3400,0
|
|
20240906,165900,223886505,3400,3400,3400,3400,0
|
|
20240906,165800,223886505,3400,3400,3400,3400,0
|
|
20240906,165700,223886505,3400,3400,3400,3400,0
|
|
20240906,165600,223886505,3400,3400,3400,3400,0
|
|
20240906,165500,223886505,3400,3400,3400,3400,0
|
|
20240906,165400,223886505,3400,3400,3400,3400,0
|
|
20240906,165300,223886505,3400,3400,3400,3400,0
|
|
20240906,165200,223886505,3400,3400,3400,3400,0
|
|
20240906,165100,223886505,3400,3400,3400,3400,0
|
|
20240906,165000,223886505,3400,3400,3400,3400,0
|
|
20240906,164900,223886505,3400,3400,3400,3400,0
|
|
20240906,164800,223886505,3400,3400,3400,3400,0
|
|
20240906,164700,223886505,3400,3400,3400,3400,0
|
|
20240906,164600,223886505,3400,3400,3400,3400,0
|
|
20240906,164500,223886505,3400,3400,3400,3400,0
|
|
20240906,164400,223886505,3400,3400,3400,3400,0
|
|
20240906,164300,223886505,3400,3400,3400,3400,0
|
|
20240906,164200,223886505,3400,3400,3400,3400,0
|
|
20240906,164100,223886505,3400,3400,3400,3400,2776
|
|
20240906,164000,223886505,3400,3400,3400,3400,0
|
|
20240906,163900,223886505,3400,3400,3400,3400,0
|
|
20240906,163800,223886505,3400,3400,3400,3400,0
|
|
20240906,163700,223886505,3400,3400,3400,3400,0
|
|
20240906,163600,223886505,3400,3400,3400,3400,0
|
|
20240906,163500,223886505,3400,3400,3400,3400,0
|
|
20240906,163400,223886505,3400,3400,3400,3400,0
|
|
20240906,163300,223886505,3400,3400,3400,3400,0
|
|
20240906,163200,223886505,3400,3400,3400,3400,0
|
|
20240906,163100,223886505,3400,3400,3400,3400,0
|
|
20240906,163000,223886505,3400,3400,3400,3400,0
|
|
20240906,162900,223886505,3400,3400,3400,3400,0
|
|
20240906,162800,223886505,3400,3400,3400,3400,0
|
|
20240906,162700,223886505,3400,3400,3400,3400,0
|
|
20240906,162600,223886505,3400,3400,3400,3400,0
|
|
20240906,162500,223886505,3400,3400,3400,3400,0
|
|
20240906,162400,223886505,3400,3400,3400,3400,0
|
|
20240906,162300,223886505,3400,3400,3400,3400,0
|
|
20240906,162200,223886505,3400,3400,3400,3400,0
|
|
20240906,162100,223886505,3400,3400,3400,3400,0
|
|
20240906,162000,223886505,3400,3400,3400,3400,0
|
|
20240906,161900,223886505,3400,3400,3400,3400,0
|
|
20240906,161800,223886505,3400,3400,3400,3400,0
|
|
20240906,161700,223886505,3400,3400,3400,3400,0
|
|
20240906,161600,223886505,3400,3400,3400,3400,0
|
|
20240906,161500,223886505,3400,3400,3400,3400,0
|
|
20240906,161400,223886505,3400,3400,3400,3400,0
|
|
20240906,161300,223886505,3400,3400,3400,3400,0
|
|
20240906,161200,223886505,3400,3400,3400,3400,0
|
|
20240906,161100,223886505,3400,3400,3400,3400,2776
|
|
20240906,161000,223886505,3400,3400,3400,3400,0
|
|
20240906,160900,223886505,3400,3400,3400,3400,0
|
|
20240906,160800,223886505,3400,3400,3400,3400,0
|
|
20240906,160700,223886505,3400,3400,3400,3400,0
|
|
20240906,160600,223886505,3400,3400,3400,3400,0
|
|
20240906,160500,223886505,3400,3400,3400,3400,0
|
|
20240906,160400,223886505,3400,3400,3400,3400,0
|
|
20240906,160300,223886505,3400,3400,3400,3400,0
|
|
20240906,160200,223886505,3400,3400,3400,3400,0
|
|
20240906,160100,223886505,3400,3400,3400,3400,0
|
|
20240906,160000,223886505,3400,3400,3400,3400,0
|
|
20240906,155900,223886505,3400,3400,3400,3400,0
|
|
20240906,155800,223886505,3400,3400,3400,3400,0
|
|
20240906,155700,223886505,3400,3400,3400,3400,0
|
|
20240906,155600,223886505,3400,3400,3400,3400,0
|
|
20240906,155500,223886505,3400,3400,3400,3400,0
|
|
20240906,155400,223886505,3400,3400,3400,3400,0
|
|
20240906,155300,223886505,3400,3400,3400,3400,0
|
|
20240906,155200,223886505,3400,3400,3400,3400,0
|
|
20240906,155100,223886505,3400,3400,3400,3400,0
|
|
20240906,155000,223886505,3400,3400,3400,3400,0
|
|
20240906,154900,223886505,3400,3400,3400,3400,0
|
|
20240906,154800,223886505,3400,3400,3400,3400,0
|
|
20240906,154700,223886505,3400,3400,3400,3400,0
|
|
20240906,154600,223886505,3400,3400,3400,3400,0
|
|
20240906,154500,223886505,3400,3400,3400,3400,0
|
|
20240906,154400,223886505,3400,3400,3400,3400,0
|
|
20240906,154300,223886505,3400,3400,3400,3400,0
|
|
20240906,154200,223886505,3400,3400,3400,3400,0
|
|
20240906,154100,223886505,3400,3400,3400,3400,2776
|
|
20240906,154000,223886505,3400,3400,3400,3400,0
|
|
20240906,153900,223886505,3400,3400,3400,3400,0
|
|
20240906,153800,223886505,3400,3400,3400,3400,0
|
|
20240906,153700,223886505,3400,3400,3400,3400,0
|
|
20240906,153600,223886505,3400,3400,3400,3400,0
|
|
20240906,153500,223886505,3400,3400,3400,3400,0
|
|
20240906,153400,223886505,3400,3400,3400,3400,0
|
|
20240906,153300,223886505,3400,3400,3400,3400,0
|
|
20240906,153200,223886505,3400,3400,3400,3400,0
|
|
20240906,153100,223886505,3400,3400,3400,3400,0
|
|
20240906,153000,223886505,3400,3400,3400,3400,2776
|
|
20240906,152900,214448105,3400,3400,3400,3400,0
|
|
20240906,152800,214448105,3400,3400,3400,3400,0
|
|
20240906,152700,214448105,3400,3400,3400,3400,0
|
|
20240906,152600,214448105,3400,3400,3400,3400,0
|
|
20240906,152500,214448105,3400,3400,3400,3400,0
|
|
20240906,152400,214448105,3400,3400,3400,3400,0
|
|
20240906,152300,214448105,3400,3400,3400,3400,0
|
|
20240906,152200,214448105,3400,3400,3400,3400,0
|
|
20240906,152100,214448105,3400,3400,3400,3400,0
|
|
20240906,152000,214448105,3400,3400,3400,3400,0
|
|
20240906,151900,214448105,3400,3385,3400,3385,1557
|
|
20240906,151800,209177050,3415,3415,3415,3415,0
|
|
20240906,151700,209177050,3415,3355,3420,3355,2110
|
|
20240906,151600,202016365,3380,3370,3380,3370,1000
|
|
20240906,151500,198640770,3375,3375,3375,3375,0
|
|
20240906,151400,198640770,3375,3375,3375,3375,250
|
|
20240906,151300,197797020,3355,3360,3375,3355,957
|
|
20240906,151200,194569540,3360,3365,3365,3360,590
|
|
20240906,151100,192584640,3360,3355,3360,3355,4391
|
|
20240906,151000,177841220,3350,3350,3350,3350,975
|
|
20240906,150900,174574970,3350,3350,3350,3350,1
|
|
20240906,150800,174571620,3350,3350,3350,3350,100
|
|
20240906,150700,174236620,3350,3350,3350,3350,300
|
|
20240906,150600,173231620,3345,3345,3350,3345,2096
|
|
20240906,150500,166215500,3340,3340,3340,3340,0
|
|
20240906,150400,166215500,3340,3340,3340,3340,88
|
|
20240906,150300,165921580,3340,3340,3340,3340,6
|
|
20240906,150200,165901540,3340,3340,3340,3340,0
|
|
20240906,150100,165901540,3340,3340,3340,3340,994
|
|
20240906,150000,162581580,3345,3345,3345,3345,4
|
|
20240906,145900,162568200,3345,3345,3345,3345,110
|
|
20240906,145800,162200250,3350,3350,3350,3350,0
|
|
20240906,145700,162200250,3350,3345,3350,3345,214
|
|
20240906,145600,161484265,3345,3345,3345,3345,1667
|
|
20240906,145500,155908150,3325,3325,3325,3325,0
|
|
20240906,145400,155908150,3325,3325,3325,3325,0
|
|
20240906,145300,155908150,3325,3325,3325,3325,0
|
|
20240906,145200,155908150,3325,3325,3325,3325,0
|
|
20240906,145100,155908150,3325,3330,3330,3325,200
|
|
20240906,145000,155242650,3325,3325,3325,3325,0
|
|
20240906,144900,155242650,3325,3325,3325,3325,201
|
|
20240906,144800,154574325,3330,3330,3330,3330,0
|
|
20240906,144700,154574325,3330,3330,3330,3330,0
|
|
20240906,144600,154574325,3330,3330,3330,3330,0
|
|
20240906,144500,154574325,3330,3330,3330,3330,0
|
|
20240906,144400,154574325,3330,3330,3330,3330,0
|
|
20240906,144300,154574325,3330,3330,3330,3330,0
|
|
20240906,144200,154574325,3330,3330,3330,3330,100
|
|
20240906,144100,154241325,3340,3340,3340,3340,0
|
|
20240906,144000,154241325,3340,3340,3340,3340,0
|
|
20240906,143900,154241325,3340,3340,3340,3340,0
|
|
20240906,143800,154241325,3340,3345,3345,3340,1399
|
|
20240906,143700,149567920,3350,3350,3350,3350,50
|
|
20240906,143600,149400420,3340,3340,3340,3340,0
|
|
20240906,143500,149400420,3340,3340,3340,3340,100
|
|
20240906,143400,149066420,3340,3340,3340,3340,1000
|
|
20240906,143300,145726420,3350,3350,3350,3350,0
|
|
20240906,143200,145726420,3350,3350,3350,3350,0
|
|
20240906,143100,145726420,3350,3350,3350,3350,0
|
|
20240906,143000,145726420,3350,3350,3350,3350,0
|
|
20240906,142900,145726420,3350,3350,3350,3350,0
|
|
20240906,142800,145726420,3350,3350,3350,3350,0
|
|
20240906,142700,145726420,3350,3350,3350,3350,0
|
|
20240906,142600,145726420,3350,3350,3350,3350,3
|
|
20240906,142500,145716370,3350,3350,3350,3350,0
|
|
20240906,142400,145716370,3350,3350,3350,3350,0
|
|
20240906,142300,145716370,3350,3350,3350,3350,0
|
|
20240906,142200,145716370,3350,3350,3350,3350,0
|
|
20240906,142100,145716370,3350,3350,3350,3350,162
|
|
20240906,142000,145173670,3320,3320,3320,3320,0
|
|
20240906,141900,145173670,3320,3320,3320,3320,0
|
|
20240906,141800,145173670,3320,3320,3320,3320,0
|
|
20240906,141700,145173670,3320,3320,3320,3320,0
|
|
20240906,141600,145173670,3320,3320,3320,3320,0
|
|
20240906,141500,145173670,3320,3320,3320,3320,0
|
|
20240906,141400,145173670,3320,3320,3320,3320,0
|
|
20240906,141300,145173670,3320,3320,3320,3320,0
|
|
20240906,141200,145173670,3320,3320,3320,3320,0
|
|
20240906,141100,145173670,3320,3340,3340,3320,2000
|
|
20240906,141000,138514350,3340,3340,3340,3340,600
|
|
20240906,140900,136510350,3345,3345,3345,3345,0
|
|
20240906,140800,136510350,3345,3345,3345,3345,0
|
|
20240906,140700,136510350,3345,3345,3345,3345,7
|
|
20240906,140600,136486935,3345,3345,3345,3345,0
|
|
20240906,140500,136486935,3345,3345,3345,3345,1
|
|
20240906,140400,136483590,3340,3340,3340,3340,22
|
|
20240906,140300,136410110,3340,3340,3340,3340,100
|
|
20240906,140200,136076110,3340,3340,3340,3340,0
|
|
20240906,140100,136076110,3340,3340,3340,3340,0
|
|
20240906,140000,136076110,3340,3340,3340,3340,550
|
|
20240906,135900,134239110,3340,3340,3340,3340,1
|
|
20240906,135800,134235770,3335,3335,3335,3335,269
|
|
20240906,135700,133338655,3335,3335,3335,3335,0
|
|
20240906,135600,133338655,3335,3335,3335,3335,231
|
|
20240906,135500,132568270,3330,3330,3330,3330,0
|
|
20240906,135400,132568270,3330,3325,3330,3325,2
|
|
20240906,135300,132561615,3335,3335,3335,3335,1
|
|
20240906,135200,132558280,3315,3315,3315,3315,0
|
|
20240906,135100,132558280,3315,3315,3315,3315,0
|
|
20240906,135000,132558280,3315,3315,3315,3315,0
|
|
20240906,134900,132558280,3315,3315,3315,3315,0
|
|
20240906,134800,132558280,3315,3315,3315,3315,0
|
|
20240906,134700,132558280,3315,3315,3315,3315,0
|
|
20240906,134600,132558280,3315,3315,3315,3315,0
|
|
20240906,134500,132558280,3315,3315,3315,3315,0
|
|
20240906,134400,132558280,3315,3315,3315,3315,0
|
|
20240906,134300,132558280,3315,3315,3315,3315,0
|
|
20240906,134200,132558280,3315,3315,3315,3315,0
|
|
20240906,134100,132558280,3315,3315,3315,3315,0
|
|
20240906,134000,132558280,3315,3315,3315,3315,0
|
|
20240906,133900,132558280,3315,3315,3315,3315,0
|
|
20240906,133800,132558280,3315,3315,3315,3315,0
|
|
20240906,133700,132558280,3315,3315,3315,3315,0
|
|
20240906,133600,132558280,3315,3315,3315,3315,0
|
|
20240906,133500,132558280,3315,3315,3315,3315,0
|
|
20240906,133400,132558280,3315,3315,3315,3315,0
|
|
20240906,133300,132558280,3315,3315,3315,3315,0
|
|
20240906,133200,132558280,3315,3315,3315,3315,0
|
|
20240906,133100,132558280,3315,3315,3315,3315,0
|
|
20240906,133000,132558280,3315,3315,3315,3315,0
|
|
20240906,132900,132558280,3315,3315,3315,3315,1000
|
|
20240906,132800,129243280,3315,3315,3315,3315,0
|
|
20240906,132700,129243280,3315,3315,3315,3315,0
|
|
20240906,132600,129243280,3315,3320,3320,3315,4000
|
|
20240906,132500,115980810,3335,3335,3335,3335,2
|
|
20240906,132400,115974140,3320,3320,3320,3320,0
|
|
20240906,132300,115974140,3320,3320,3320,3320,0
|
|
20240906,132200,115974140,3320,3320,3320,3320,0
|
|
20240906,132100,115974140,3320,3325,3325,3320,1629
|
|
20240906,132000,110565610,3325,3325,3325,3325,0
|
|
20240906,131900,110565610,3325,3325,3325,3325,0
|
|
20240906,131800,110565610,3325,3325,3325,3325,0
|
|
20240906,131700,110565610,3325,3325,3325,3325,100
|
|
20240906,131600,110233110,3320,3320,3320,3320,0
|
|
20240906,131500,110233110,3320,3320,3320,3320,0
|
|
20240906,131400,110233110,3320,3320,3320,3320,0
|
|
20240906,131300,110233110,3320,3320,3320,3320,0
|
|
20240906,131200,110233110,3320,3320,3320,3320,0
|
|
20240906,131100,110233110,3320,3320,3320,3320,0
|
|
20240906,131000,110233110,3320,3325,3325,3320,1240
|
|
20240906,130900,106114555,3340,3340,3340,3340,0
|
|
20240906,130800,106114555,3340,3340,3340,3340,1
|
|
20240906,130700,106111215,3345,3345,3345,3345,0
|
|
20240906,130600,106111215,3345,3345,3345,3345,0
|
|
20240906,130500,106111215,3345,3345,3345,3345,0
|
|
20240906,130400,106111215,3345,3345,3345,3345,0
|
|
20240906,130300,106111215,3345,3345,3345,3345,0
|
|
20240906,130200,106111215,3345,3345,3345,3345,0
|
|
20240906,130100,106111215,3345,3345,3345,3345,0
|
|
20240906,130000,106111215,3345,3345,3345,3345,0
|
|
20240906,125900,106111215,3345,3345,3345,3345,0
|
|
20240906,125800,106111215,3345,3345,3345,3345,0
|
|
20240906,125700,106111215,3345,3345,3345,3345,0
|
|
20240906,125600,106111215,3345,3335,3345,3335,149
|
|
20240906,125500,105613060,3335,3335,3335,3335,0
|
|
20240906,125400,105613060,3335,3335,3335,3335,0
|
|
20240906,125300,105613060,3335,3335,3335,3335,0
|
|
20240906,125200,105613060,3335,3335,3335,3335,0
|
|
20240906,125100,105613060,3335,3335,3335,3335,2
|
|
20240906,125000,105606390,3325,3325,3325,3325,0
|
|
20240906,124900,105606390,3325,3325,3325,3325,0
|
|
20240906,124800,105606390,3325,3325,3325,3325,0
|
|
20240906,124700,105606390,3325,3325,3325,3325,0
|
|
20240906,124600,105606390,3325,3325,3325,3325,0
|
|
20240906,124500,105606390,3325,3325,3325,3325,0
|
|
20240906,124400,105606390,3325,3335,3335,3325,128
|
|
20240906,124300,105179850,3335,3335,3335,3335,0
|
|
20240906,124200,105179850,3335,3335,3335,3335,0
|
|
20240906,124100,105179850,3335,3335,3335,3335,20
|
|
20240906,124000,105113150,3335,3335,3335,3335,0
|
|
20240906,123900,105113150,3335,3335,3335,3335,0
|
|
20240906,123800,105113150,3335,3335,3335,3335,0
|
|
20240906,123700,105113150,3335,3335,3335,3335,0
|
|
20240906,123600,105113150,3335,3335,3335,3335,1
|
|
20240906,123500,105109815,3335,3335,3335,3335,0
|
|
20240906,123400,105109815,3335,3335,3335,3335,65
|
|
20240906,123300,104893040,3335,3335,3335,3335,2
|
|
20240906,123200,104886370,3335,3335,3335,3335,0
|
|
20240906,123100,104886370,3335,3335,3335,3335,0
|
|
20240906,123000,104886370,3335,3335,3335,3335,20
|
|
20240906,122900,104819670,3345,3345,3345,3345,3
|
|
20240906,122800,104809635,3355,3355,3355,3355,0
|
|
20240906,122700,104809635,3355,3355,3355,3355,0
|
|
20240906,122600,104809635,3355,3355,3355,3355,0
|
|
20240906,122500,104809635,3355,3355,3355,3355,0
|
|
20240906,122400,104809635,3355,3355,3355,3355,0
|
|
20240906,122300,104809635,3355,3355,3355,3355,0
|
|
20240906,122200,104809635,3355,3355,3355,3355,0
|
|
20240906,122100,104809635,3355,3355,3355,3355,0
|
|
20240906,122000,104809635,3355,3355,3355,3355,0
|
|
20240906,121900,104809635,3355,3355,3355,3355,0
|
|
20240906,121800,104809635,3355,3355,3355,3355,0
|
|
20240906,121700,104809635,3355,3355,3355,3355,50
|
|
20240906,121600,104641885,3360,3360,3360,3360,0
|
|
20240906,121500,104641885,3360,3360,3360,3360,0
|
|
20240906,121400,104641885,3360,3360,3360,3360,0
|
|
20240906,121300,104641885,3360,3360,3360,3360,0
|
|
20240906,121200,104641885,3360,3360,3360,3360,0
|
|
20240906,121100,104641885,3360,3355,3360,3355,250
|
|
20240906,121000,103802395,3325,3335,3335,3325,3000
|
|
20240906,120900,93821365,3340,3340,3340,3340,0
|
|
20240906,120800,93821365,3340,3345,3345,3340,488
|
|
20240906,120700,92190370,3345,3345,3345,3345,0
|
|
20240906,120600,92190370,3345,3345,3345,3345,0
|
|
20240906,120500,92190370,3345,3345,3345,3345,0
|
|
20240906,120400,92190370,3345,3345,3345,3345,1712
|
|
20240906,120300,86463730,3345,3345,3345,3345,0
|
|
20240906,120200,86463730,3345,3345,3345,3345,0
|
|
20240906,120100,86463730,3345,3345,3345,3345,0
|
|
20240906,120000,86463730,3345,3345,3345,3345,0
|
|
20240906,115900,86463730,3345,3345,3345,3345,0
|
|
20240906,115800,86463730,3345,3345,3345,3345,0
|
|
20240906,115700,86463730,3345,3345,3345,3345,0
|
|
20240906,115600,86463730,3345,3345,3345,3345,0
|
|
20240906,115500,86463730,3345,3345,3345,3345,1
|
|
20240906,115400,86460385,3345,3345,3345,3345,0
|
|
20240906,115300,86460385,3345,3345,3345,3345,0
|
|
20240906,115200,86460385,3345,3345,3345,3345,0
|
|
20240906,115100,86460385,3345,3345,3345,3345,0
|
|
20240906,115000,86460385,3345,3345,3345,3345,0
|
|
20240906,114900,86460385,3345,3345,3345,3345,0
|
|
20240906,114800,86460385,3345,3345,3345,3345,0
|
|
20240906,114700,86460385,3345,3345,3345,3345,0
|
|
20240906,114600,86460385,3345,3350,3350,3345,20
|
|
20240906,114500,86393470,3345,3345,3345,3345,62
|
|
20240906,114400,86186080,3345,3345,3345,3345,474
|
|
20240906,114300,84600550,3345,3345,3345,3345,1
|
|
20240906,114200,84597205,3355,3355,3355,3355,0
|
|
20240906,114100,84597205,3355,3355,3355,3355,0
|
|
20240906,114000,84597205,3355,3355,3355,3355,0
|
|
20240906,113900,84597205,3355,3355,3355,3355,0
|
|
20240906,113800,84597205,3355,3355,3355,3355,0
|
|
20240906,113700,84597205,3355,3355,3355,3355,0
|
|
20240906,113600,84597205,3355,3355,3355,3355,0
|
|
20240906,113500,84597205,3355,3355,3355,3355,0
|
|
20240906,113400,84597205,3355,3355,3355,3355,0
|
|
20240906,113300,84597205,3355,3355,3355,3355,0
|
|
20240906,113200,84597205,3355,3355,3355,3355,0
|
|
20240906,113100,84597205,3355,3355,3355,3355,5
|
|
20240906,113000,84580430,3345,3345,3345,3345,0
|
|
20240906,112900,84580430,3345,3345,3345,3345,0
|
|
20240906,112800,84580430,3345,3345,3345,3345,0
|
|
20240906,112700,84580430,3345,3345,3345,3345,0
|
|
20240906,112600,84580430,3345,3345,3345,3345,330
|
|
20240906,112500,83476580,3350,3350,3350,3350,0
|
|
20240906,112400,83476580,3350,3350,3350,3350,308
|
|
20240906,112300,82444780,3355,3355,3355,3355,0
|
|
20240906,112200,82444780,3355,3355,3355,3355,0
|
|
20240906,112100,82444780,3355,3355,3355,3355,0
|
|
20240906,112000,82444780,3355,3355,3355,3355,0
|
|
20240906,111900,82444780,3355,3360,3360,3355,1213
|
|
20240906,111800,78374160,3375,3375,3375,3375,0
|
|
20240906,111700,78374160,3375,3375,3375,3375,0
|
|
20240906,111600,78374160,3375,3375,3375,3375,1
|
|
20240906,111500,78370785,3375,3375,3375,3375,0
|
|
20240906,111400,78370785,3375,3375,3375,3375,0
|
|
20240906,111300,78370785,3375,3375,3375,3375,0
|
|
20240906,111200,78370785,3375,3375,3375,3375,0
|
|
20240906,111100,78370785,3375,3375,3375,3375,50
|
|
20240906,111000,78202035,3380,3380,3380,3380,0
|
|
20240906,110900,78202035,3380,3380,3380,3380,0
|
|
20240906,110800,78202035,3380,3380,3380,3380,0
|
|
20240906,110700,78202035,3380,3380,3380,3380,0
|
|
20240906,110600,78202035,3380,3380,3380,3380,0
|
|
20240906,110500,78202035,3380,3380,3380,3380,0
|
|
20240906,110400,78202035,3380,3380,3380,3380,1
|
|
20240906,110300,78198655,3385,3385,3385,3385,302
|
|
20240906,110200,77176385,3385,3385,3385,3385,0
|
|
20240906,110100,77176385,3385,3385,3385,3385,0
|
|
20240906,110000,77176385,3385,3385,3385,3385,0
|
|
20240906,105900,77176385,3385,3385,3385,3385,0
|
|
20240906,105800,77176385,3385,3385,3385,3385,0
|
|
20240906,105700,77176385,3385,3385,3385,3385,0
|
|
20240906,105600,77176385,3385,3385,3385,3385,0
|
|
20240906,105500,77176385,3385,3385,3385,3385,0
|
|
20240906,105400,77176385,3385,3385,3385,3385,0
|
|
20240906,105300,77176385,3385,3385,3385,3385,0
|
|
20240906,105200,77176385,3385,3385,3385,3385,0
|
|
20240906,105100,77176385,3385,3385,3385,3385,0
|
|
20240906,105000,77176385,3385,3385,3385,3385,0
|
|
20240906,104900,77176385,3385,3385,3385,3385,0
|
|
20240906,104800,77176385,3385,3385,3385,3385,0
|
|
20240906,104700,77176385,3385,3385,3385,3385,0
|
|
20240906,104600,77176385,3385,3385,3385,3385,5
|
|
20240906,104500,77159460,3360,3360,3360,3360,0
|
|
20240906,104400,77159460,3360,3365,3365,3360,150
|
|
20240906,104300,76655410,3360,3360,3360,3360,0
|
|
20240906,104200,76655410,3360,3360,3360,3360,0
|
|
20240906,104100,76655410,3360,3360,3360,3360,0
|
|
20240906,104000,76655410,3360,3360,3360,3360,42
|
|
20240906,103900,76514290,3360,3360,3360,3360,158
|
|
20240906,103800,75983410,3360,3360,3360,3360,0
|
|
20240906,103700,75983410,3360,3360,3360,3360,0
|
|
20240906,103600,75983410,3360,3360,3360,3360,0
|
|
20240906,103500,75983410,3360,3360,3360,3360,0
|
|
20240906,103400,75983410,3360,3360,3360,3360,0
|
|
20240906,103300,75983410,3360,3360,3360,3360,0
|
|
20240906,103200,75983410,3360,3360,3360,3360,0
|
|
20240906,103100,75983410,3360,3360,3360,3360,0
|
|
20240906,103000,75983410,3360,3360,3360,3360,6140
|
|
20240906,102900,55353010,3360,3360,3360,3360,0
|
|
20240906,102800,55353010,3360,3360,3360,3360,0
|
|
20240906,102700,55353010,3360,3360,3360,3360,1500
|
|
20240906,102600,50313010,3365,3365,3365,3365,1000
|
|
20240906,102500,46948010,3365,3365,3365,3365,0
|
|
20240906,102400,46948010,3365,3365,3365,3365,0
|
|
20240906,102300,46948010,3365,3365,3365,3365,0
|
|
20240906,102200,46948010,3365,3365,3365,3365,0
|
|
20240906,102100,46948010,3365,3365,3365,3365,0
|
|
20240906,102000,46948010,3365,3365,3365,3365,0
|
|
20240906,101900,46948010,3365,3365,3365,3365,0
|
|
20240906,101800,46948010,3365,3365,3365,3365,0
|
|
20240906,101700,46948010,3365,3365,3365,3365,0
|
|
20240906,101600,46948010,3365,3365,3365,3365,0
|
|
20240906,101500,46948010,3365,3365,3365,3365,0
|
|
20240906,101400,46948010,3365,3365,3365,3365,0
|
|
20240906,101300,46948010,3365,3365,3365,3365,330
|
|
20240906,101200,45837560,3360,3360,3360,3360,0
|
|
20240906,101100,45837560,3360,3360,3360,3360,0
|
|
20240906,101000,45837560,3360,3360,3360,3360,0
|
|
20240906,100900,45837560,3360,3360,3360,3360,0
|
|
20240906,100800,45837560,3360,3360,3360,3360,0
|
|
20240906,100700,45837560,3360,3360,3360,3360,0
|
|
20240906,100600,45837560,3360,3360,3360,3360,0
|
|
20240906,100500,45837560,3360,3360,3360,3360,0
|
|
20240906,100400,45837560,3360,3365,3365,3360,2632
|
|
20240906,100300,36985130,3365,3365,3365,3365,0
|
|
20240906,100200,36985130,3365,3365,3365,3365,16
|
|
20240906,100100,36931290,3375,3375,3375,3375,1
|
|
20240906,100000,36927915,3360,3360,3360,3360,0
|
|
20240906,095900,36927915,3360,3360,3360,3360,0
|
|
20240906,095800,36927915,3360,3355,3360,3355,151
|
|
20240906,095700,36420560,3360,3360,3360,3360,0
|
|
20240906,095600,36420560,3360,3360,3360,3360,0
|
|
20240906,095500,36420560,3360,3345,3360,3345,2
|
|
20240906,095400,36413855,3355,3355,3355,3355,0
|
|
20240906,095300,36413855,3355,3355,3355,3355,0
|
|
20240906,095200,36413855,3355,3355,3355,3355,0
|
|
20240906,095100,36413855,3355,3345,3355,3345,2
|
|
20240906,095000,36407155,3350,3350,3350,3350,0
|
|
20240906,094900,36407155,3350,3350,3350,3350,0
|
|
20240906,094800,36407155,3350,3350,3350,3350,0
|
|
20240906,094700,36407155,3350,3350,3350,3350,225
|
|
20240906,094600,35653405,3355,3355,3355,3355,0
|
|
20240906,094500,35653405,3355,3355,3355,3355,27
|
|
20240906,094400,35562820,3360,3360,3360,3360,0
|
|
20240906,094300,35562820,3360,3360,3360,3360,0
|
|
20240906,094200,35562820,3360,3360,3360,3360,348
|
|
20240906,094100,34393540,3375,3375,3375,3375,1
|
|
20240906,094000,34390165,3360,3360,3360,3360,652
|
|
20240906,093900,32199445,3360,3370,3370,3360,2026
|
|
20240906,093800,25392015,3360,3365,3365,3360,1000
|
|
20240906,093700,22031920,3360,3360,3360,3360,0
|
|
20240906,093600,22031920,3360,3360,3360,3360,15
|
|
20240906,093500,21981520,3365,3365,3365,3365,348
|
|
20240906,093400,20810500,3370,3370,3370,3370,0
|
|
20240906,093300,20810500,3370,3370,3370,3370,331
|
|
20240906,093200,19695030,3370,3375,3375,3370,913
|
|
20240906,093100,16617730,3375,3385,3385,3375,145
|
|
20240906,093000,16127825,3385,3385,3385,3385,15
|
|
20240906,092900,16077050,3380,3380,3380,3380,1
|
|
20240906,092800,16073670,3375,3375,3375,3375,0
|
|
20240906,092700,16073670,3375,3380,3380,3375,189
|
|
20240906,092600,15434920,3380,3390,3390,3380,18
|
|
20240906,092500,15374050,3390,3385,3390,3385,13
|
|
20240906,092400,15330035,3390,3390,3390,3390,0
|
|
20240906,092300,15330035,3390,3390,3390,3390,3
|
|
20240906,092200,15319865,3390,3390,3390,3390,10
|
|
20240906,092100,15285965,3390,3390,3390,3390,28
|
|
20240906,092000,15191045,3390,3390,3390,3390,0
|
|
20240906,091900,15191045,3390,3390,3390,3390,1
|
|
20240906,091800,15187655,3395,3395,3395,3395,152
|
|
20240906,091700,14671615,3400,3400,3400,3400,44
|
|
20240906,091600,14522015,3405,3405,3405,3405,0
|
|
20240906,091500,14522015,3405,3405,3405,3405,0
|
|
20240906,091400,14522015,3405,3405,3405,3405,202
|
|
20240906,091300,13834205,3410,3410,3410,3410,15
|
|
20240906,091200,13783055,3415,3415,3415,3415,2
|
|
20240906,091100,13776225,3415,3415,3415,3415,0
|
|
20240906,091000,13776225,3415,3415,3415,3415,501
|
|
20240906,090900,12065310,3415,3415,3415,3415,0
|
|
20240906,090800,12065310,3415,3415,3415,3415,0
|
|
20240906,090700,12065310,3415,3415,3415,3415,0
|
|
20240906,090600,12065310,3415,3410,3415,3410,252
|
|
20240906,090500,11205985,3410,3410,3410,3410,2
|
|
20240906,090400,11199165,3405,3395,3430,3395,761
|
|
20240906,090300,8608650,3390,3470,3470,3310,1891
|
|
20240906,090200,2252780,3480,3480,3480,3480,0
|
|
20240906,090100,2252780,3480,3460,3480,3455,603
|
|
20240906,090000,155700,3460,3460,3460,3460,45
|