677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201400,374303555,3000,3000,3000,3000,4902
|
|
20240904,201300,374303555,3000,3000,3000,3000,0
|
|
20240904,201200,374303555,3000,3000,3000,3000,0
|
|
20240904,201100,374303555,3000,3000,3000,3000,0
|
|
20240904,201000,374303555,3000,3000,3000,3000,0
|
|
20240904,200900,374303555,3000,3000,3000,3000,0
|
|
20240904,200800,374303555,3000,3000,3000,3000,0
|
|
20240904,200700,374303555,3000,3000,3000,3000,0
|
|
20240904,200600,374303555,3000,3000,3000,3000,0
|
|
20240904,200500,374303555,3000,3000,3000,3000,0
|
|
20240904,200400,374303555,3000,3000,3000,3000,0
|
|
20240904,200300,374303555,3000,3000,3000,3000,0
|
|
20240904,200200,374303555,3000,3000,3000,3000,0
|
|
20240904,200100,374303555,3000,3000,3000,3000,0
|
|
20240904,200000,374303555,3000,3000,3000,3000,0
|
|
20240904,195900,374303555,3000,3000,3000,3000,0
|
|
20240904,195800,374303555,3000,3000,3000,3000,0
|
|
20240904,195700,374303555,3000,3000,3000,3000,0
|
|
20240904,195600,374303555,3000,3000,3000,3000,0
|
|
20240904,195500,374303555,3000,3000,3000,3000,0
|
|
20240904,195400,374303555,3000,3000,3000,3000,0
|
|
20240904,195300,374303555,3000,3000,3000,3000,0
|
|
20240904,195200,374303555,3000,3000,3000,3000,0
|
|
20240904,195100,374303555,3000,3000,3000,3000,0
|
|
20240904,195000,374303555,3000,3000,3000,3000,0
|
|
20240904,194900,374303555,3000,3000,3000,3000,0
|
|
20240904,194800,374303555,3000,3000,3000,3000,0
|
|
20240904,194700,374303555,3000,3000,3000,3000,0
|
|
20240904,194600,374303555,3000,3000,3000,3000,0
|
|
20240904,194500,374303555,3000,3000,3000,3000,0
|
|
20240904,194400,374303555,3000,3000,3000,3000,4902
|
|
20240904,194300,374303555,3000,3000,3000,3000,0
|
|
20240904,194200,374303555,3000,3000,3000,3000,0
|
|
20240904,194100,374303555,3000,3000,3000,3000,0
|
|
20240904,194000,374303555,3000,3000,3000,3000,0
|
|
20240904,193900,374303555,3000,3000,3000,3000,0
|
|
20240904,193800,374303555,3000,3000,3000,3000,0
|
|
20240904,193700,374303555,3000,3000,3000,3000,0
|
|
20240904,193600,374303555,3000,3000,3000,3000,0
|
|
20240904,193500,374303555,3000,3000,3000,3000,0
|
|
20240904,193400,374303555,3000,3000,3000,3000,0
|
|
20240904,193300,374303555,3000,3000,3000,3000,0
|
|
20240904,193200,374303555,3000,3000,3000,3000,0
|
|
20240904,193100,374303555,3000,3000,3000,3000,0
|
|
20240904,193000,374303555,3000,3000,3000,3000,0
|
|
20240904,192900,374303555,3000,3000,3000,3000,0
|
|
20240904,192800,374303555,3000,3000,3000,3000,0
|
|
20240904,192700,374303555,3000,3000,3000,3000,0
|
|
20240904,192600,374303555,3000,3000,3000,3000,0
|
|
20240904,192500,374303555,3000,3000,3000,3000,0
|
|
20240904,192400,374303555,3000,3000,3000,3000,0
|
|
20240904,192300,374303555,3000,3000,3000,3000,0
|
|
20240904,192200,374303555,3000,3000,3000,3000,0
|
|
20240904,192100,374303555,3000,3000,3000,3000,0
|
|
20240904,192000,374303555,3000,3000,3000,3000,0
|
|
20240904,191900,374303555,3000,3000,3000,3000,0
|
|
20240904,191800,374303555,3000,3000,3000,3000,0
|
|
20240904,191700,374303555,3000,3000,3000,3000,0
|
|
20240904,191600,374303555,3000,3000,3000,3000,0
|
|
20240904,191500,374303555,3000,3000,3000,3000,0
|
|
20240904,191400,374303555,3000,3000,3000,3000,4902
|
|
20240904,191300,374303555,3000,3000,3000,3000,0
|
|
20240904,191200,374303555,3000,3000,3000,3000,0
|
|
20240904,191100,374303555,3000,3000,3000,3000,0
|
|
20240904,191000,374303555,3000,3000,3000,3000,0
|
|
20240904,190900,374303555,3000,3000,3000,3000,0
|
|
20240904,190800,374303555,3000,3000,3000,3000,0
|
|
20240904,190700,374303555,3000,3000,3000,3000,0
|
|
20240904,190600,374303555,3000,3000,3000,3000,0
|
|
20240904,190500,374303555,3000,3000,3000,3000,0
|
|
20240904,190400,374303555,3000,3000,3000,3000,0
|
|
20240904,190300,374303555,3000,3000,3000,3000,0
|
|
20240904,190200,374303555,3000,3000,3000,3000,0
|
|
20240904,190100,374303555,3000,3000,3000,3000,0
|
|
20240904,190000,374303555,3000,3000,3000,3000,0
|
|
20240904,185900,374303555,3000,3000,3000,3000,0
|
|
20240904,185800,374303555,3000,3000,3000,3000,0
|
|
20240904,185700,374303555,3000,3000,3000,3000,0
|
|
20240904,185600,374303555,3000,3000,3000,3000,0
|
|
20240904,185500,374303555,3000,3000,3000,3000,0
|
|
20240904,185400,374303555,3000,3000,3000,3000,0
|
|
20240904,185300,374303555,3000,3000,3000,3000,0
|
|
20240904,185200,374303555,3000,3000,3000,3000,0
|
|
20240904,185100,374303555,3000,3000,3000,3000,0
|
|
20240904,185000,374303555,3000,3000,3000,3000,0
|
|
20240904,184900,374303555,3000,3000,3000,3000,0
|
|
20240904,184800,374303555,3000,3000,3000,3000,0
|
|
20240904,184700,374303555,3000,3000,3000,3000,0
|
|
20240904,184600,374303555,3000,3000,3000,3000,0
|
|
20240904,184500,374303555,3000,3000,3000,3000,0
|
|
20240904,184400,374303555,3000,3000,3000,3000,4902
|
|
20240904,184300,374303555,3000,3000,3000,3000,0
|
|
20240904,184200,374303555,3000,3000,3000,3000,0
|
|
20240904,184100,374303555,3000,3000,3000,3000,0
|
|
20240904,184000,374303555,3000,3000,3000,3000,0
|
|
20240904,183900,374303555,3000,3000,3000,3000,0
|
|
20240904,183800,374303555,3000,3000,3000,3000,0
|
|
20240904,183700,374303555,3000,3000,3000,3000,0
|
|
20240904,183600,374303555,3000,3000,3000,3000,0
|
|
20240904,183500,374303555,3000,3000,3000,3000,0
|
|
20240904,183400,374303555,3000,3000,3000,3000,0
|
|
20240904,183300,374303555,3000,3000,3000,3000,0
|
|
20240904,183200,374303555,3000,3000,3000,3000,0
|
|
20240904,183100,374303555,3000,3000,3000,3000,0
|
|
20240904,183000,374303555,3000,3000,3000,3000,0
|
|
20240904,182900,374303555,3000,3000,3000,3000,0
|
|
20240904,182800,374303555,3000,3000,3000,3000,0
|
|
20240904,182700,374303555,3000,3000,3000,3000,0
|
|
20240904,182600,374303555,3000,3000,3000,3000,0
|
|
20240904,182500,374303555,3000,3000,3000,3000,0
|
|
20240904,182400,374303555,3000,3000,3000,3000,0
|
|
20240904,182300,374303555,3000,3000,3000,3000,0
|
|
20240904,182200,374303555,3000,3000,3000,3000,0
|
|
20240904,182100,374303555,3000,3000,3000,3000,0
|
|
20240904,182000,374303555,3000,3000,3000,3000,0
|
|
20240904,181900,374303555,3000,3000,3000,3000,0
|
|
20240904,181800,374303555,3000,3000,3000,3000,0
|
|
20240904,181700,374303555,3000,3000,3000,3000,0
|
|
20240904,181600,374303555,3000,3000,3000,3000,0
|
|
20240904,181500,374303555,3000,3000,3000,3000,0
|
|
20240904,181400,374303555,3000,3000,3000,3000,4902
|
|
20240904,181300,374303555,3000,3000,3000,3000,0
|
|
20240904,181200,374303555,3000,3000,3000,3000,0
|
|
20240904,181100,374303555,3000,3000,3000,3000,0
|
|
20240904,181000,374303555,3000,3000,3000,3000,0
|
|
20240904,180900,374303555,3000,3000,3000,3000,0
|
|
20240904,180800,374303555,3000,3000,3000,3000,0
|
|
20240904,180700,374303555,3000,3000,3000,3000,0
|
|
20240904,180600,374303555,3000,3000,3000,3000,0
|
|
20240904,180500,374303555,3000,3000,3000,3000,0
|
|
20240904,180400,374303555,3000,3000,3000,3000,0
|
|
20240904,180300,374303555,3000,3000,3000,3000,0
|
|
20240904,180200,374303555,3000,3000,3000,3000,0
|
|
20240904,180100,374303555,3000,3000,3000,3000,0
|
|
20240904,180000,374303555,3000,3000,3000,3000,0
|
|
20240904,175900,374303555,3000,3000,3000,3000,0
|
|
20240904,175800,374303555,3000,3000,3000,3000,0
|
|
20240904,175700,374303555,3000,3000,3000,3000,0
|
|
20240904,175600,374303555,3000,3000,3000,3000,0
|
|
20240904,175500,374303555,3000,3000,3000,3000,0
|
|
20240904,175400,374303555,3000,3000,3000,3000,0
|
|
20240904,175300,374303555,3000,3000,3000,3000,0
|
|
20240904,175200,374303555,3000,3000,3000,3000,0
|
|
20240904,175100,374303555,3000,3000,3000,3000,0
|
|
20240904,175000,374303555,3000,3000,3000,3000,0
|
|
20240904,174900,374303555,3000,3000,3000,3000,0
|
|
20240904,174800,374303555,3000,3000,3000,3000,0
|
|
20240904,174700,374303555,3000,3000,3000,3000,0
|
|
20240904,174600,374303555,3000,3000,3000,3000,0
|
|
20240904,174500,374303555,3000,3000,3000,3000,0
|
|
20240904,174400,374303555,3000,3000,3000,3000,4902
|
|
20240904,174300,374303555,3000,3000,3000,3000,0
|
|
20240904,174200,374303555,3000,3000,3000,3000,0
|
|
20240904,174100,374303555,3000,3000,3000,3000,0
|
|
20240904,174000,374303555,3000,3000,3000,3000,0
|
|
20240904,173900,374303555,3000,3000,3000,3000,0
|
|
20240904,173800,374303555,3000,3000,3000,3000,0
|
|
20240904,173700,374303555,3000,3000,3000,3000,0
|
|
20240904,173600,374303555,3000,3000,3000,3000,0
|
|
20240904,173500,374303555,3000,3000,3000,3000,0
|
|
20240904,173400,374303555,3000,3000,3000,3000,0
|
|
20240904,173300,374303555,3000,3000,3000,3000,0
|
|
20240904,173200,374303555,3000,3000,3000,3000,0
|
|
20240904,173100,374303555,3000,3000,3000,3000,0
|
|
20240904,173000,374303555,3000,3000,3000,3000,0
|
|
20240904,172900,374303555,3000,3000,3000,3000,0
|
|
20240904,172800,374303555,3000,3000,3000,3000,0
|
|
20240904,172700,374303555,3000,3000,3000,3000,0
|
|
20240904,172600,374303555,3000,3000,3000,3000,0
|
|
20240904,172500,374303555,3000,3000,3000,3000,0
|
|
20240904,172400,374303555,3000,3000,3000,3000,0
|
|
20240904,172300,374303555,3000,3000,3000,3000,0
|
|
20240904,172200,374303555,3000,3000,3000,3000,0
|
|
20240904,172100,374303555,3000,3000,3000,3000,0
|
|
20240904,172000,374303555,3000,3000,3000,3000,0
|
|
20240904,171900,374303555,3000,3000,3000,3000,0
|
|
20240904,171800,374303555,3000,3000,3000,3000,0
|
|
20240904,171700,374303555,3000,3000,3000,3000,0
|
|
20240904,171600,374303555,3000,3000,3000,3000,0
|
|
20240904,171500,374303555,3000,3000,3000,3000,0
|
|
20240904,171400,374303555,3000,3000,3000,3000,4902
|
|
20240904,171300,374303555,3000,3000,3000,3000,0
|
|
20240904,171200,374303555,3000,3000,3000,3000,0
|
|
20240904,171100,374303555,3000,3000,3000,3000,0
|
|
20240904,171000,374303555,3000,3000,3000,3000,0
|
|
20240904,170900,374303555,3000,3000,3000,3000,0
|
|
20240904,170800,374303555,3000,3000,3000,3000,0
|
|
20240904,170700,374303555,3000,3000,3000,3000,0
|
|
20240904,170600,374303555,3000,3000,3000,3000,0
|
|
20240904,170500,374303555,3000,3000,3000,3000,0
|
|
20240904,170400,374303555,3000,3000,3000,3000,0
|
|
20240904,170300,374303555,3000,3000,3000,3000,0
|
|
20240904,170200,374303555,3000,3000,3000,3000,0
|
|
20240904,170100,374303555,3000,3000,3000,3000,0
|
|
20240904,170000,374303555,3000,3000,3000,3000,0
|
|
20240904,165900,374303555,3000,3000,3000,3000,0
|
|
20240904,165800,374303555,3000,3000,3000,3000,0
|
|
20240904,165700,374303555,3000,3000,3000,3000,0
|
|
20240904,165600,374303555,3000,3000,3000,3000,0
|
|
20240904,165500,374303555,3000,3000,3000,3000,0
|
|
20240904,165400,374303555,3000,3000,3000,3000,0
|
|
20240904,165300,374303555,3000,3000,3000,3000,0
|
|
20240904,165200,374303555,3000,3000,3000,3000,0
|
|
20240904,165100,374303555,3000,3000,3000,3000,0
|
|
20240904,165000,374303555,3000,3000,3000,3000,0
|
|
20240904,164900,374303555,3000,3000,3000,3000,0
|
|
20240904,164800,374303555,3000,3000,3000,3000,0
|
|
20240904,164700,374303555,3000,3000,3000,3000,0
|
|
20240904,164600,374303555,3000,3000,3000,3000,0
|
|
20240904,164500,374303555,3000,3000,3000,3000,0
|
|
20240904,164400,374303555,3000,3000,3000,3000,4902
|
|
20240904,164300,374303555,3000,3000,3000,3000,0
|
|
20240904,164200,374303555,3000,3000,3000,3000,0
|
|
20240904,164100,374303555,3000,3000,3000,3000,0
|
|
20240904,164000,374303555,3000,3000,3000,3000,0
|
|
20240904,163900,374303555,3000,3000,3000,3000,0
|
|
20240904,163800,374303555,3000,3000,3000,3000,0
|
|
20240904,163700,374303555,3000,3000,3000,3000,0
|
|
20240904,163600,374303555,3000,3000,3000,3000,0
|
|
20240904,163500,374303555,3000,3000,3000,3000,0
|
|
20240904,163400,374303555,3000,3000,3000,3000,0
|
|
20240904,163300,374303555,3000,3000,3000,3000,0
|
|
20240904,163200,374303555,3000,3000,3000,3000,0
|
|
20240904,163100,374303555,3000,3000,3000,3000,0
|
|
20240904,163000,374303555,3000,3000,3000,3000,0
|
|
20240904,162900,374303555,3000,3000,3000,3000,0
|
|
20240904,162800,374303555,3000,3000,3000,3000,0
|
|
20240904,162700,374303555,3000,3000,3000,3000,0
|
|
20240904,162600,374303555,3000,3000,3000,3000,0
|
|
20240904,162500,374303555,3000,3000,3000,3000,0
|
|
20240904,162400,374303555,3000,3000,3000,3000,0
|
|
20240904,162300,374303555,3000,3000,3000,3000,0
|
|
20240904,162200,374303555,3000,3000,3000,3000,0
|
|
20240904,162100,374303555,3000,3000,3000,3000,0
|
|
20240904,162000,374303555,3000,3000,3000,3000,0
|
|
20240904,161900,374303555,3000,3000,3000,3000,0
|
|
20240904,161800,374303555,3000,3000,3000,3000,0
|
|
20240904,161700,374303555,3000,3000,3000,3000,0
|
|
20240904,161600,374303555,3000,3000,3000,3000,0
|
|
20240904,161500,374303555,3000,3000,3000,3000,0
|
|
20240904,161400,374303555,3000,3000,3000,3000,4902
|
|
20240904,161300,374303555,3000,3000,3000,3000,0
|
|
20240904,161200,374303555,3000,3000,3000,3000,0
|
|
20240904,161100,374303555,3000,3000,3000,3000,0
|
|
20240904,161000,374303555,3000,3000,3000,3000,0
|
|
20240904,160900,374303555,3000,3000,3000,3000,0
|
|
20240904,160800,374303555,3000,3000,3000,3000,0
|
|
20240904,160700,374303555,3000,3000,3000,3000,0
|
|
20240904,160600,374303555,3000,3000,3000,3000,0
|
|
20240904,160500,374303555,3000,3000,3000,3000,0
|
|
20240904,160400,374303555,3000,3000,3000,3000,0
|
|
20240904,160300,374303555,3000,3000,3000,3000,0
|
|
20240904,160200,374303555,3000,3000,3000,3000,0
|
|
20240904,160100,374303555,3000,3000,3000,3000,0
|
|
20240904,160000,374303555,3000,3000,3000,3000,0
|
|
20240904,155900,374303555,3000,3000,3000,3000,0
|
|
20240904,155800,374303555,3000,3000,3000,3000,0
|
|
20240904,155700,374303555,3000,3000,3000,3000,0
|
|
20240904,155600,374303555,3000,3000,3000,3000,0
|
|
20240904,155500,374303555,3000,3000,3000,3000,0
|
|
20240904,155400,374303555,3000,3000,3000,3000,0
|
|
20240904,155300,374303555,3000,3000,3000,3000,0
|
|
20240904,155200,374303555,3000,3000,3000,3000,0
|
|
20240904,155100,374303555,3000,3000,3000,3000,0
|
|
20240904,155000,374303555,3000,3000,3000,3000,0
|
|
20240904,154900,374303555,3000,3000,3000,3000,0
|
|
20240904,154800,374303555,3000,3000,3000,3000,0
|
|
20240904,154700,374303555,3000,3000,3000,3000,0
|
|
20240904,154600,374303555,3000,3000,3000,3000,0
|
|
20240904,154500,374303555,3000,3000,3000,3000,0
|
|
20240904,154400,374303555,3000,3000,3000,3000,4902
|
|
20240904,154300,374303555,3000,3000,3000,3000,0
|
|
20240904,154200,374303555,3000,3000,3000,3000,0
|
|
20240904,154100,374303555,3000,3000,3000,3000,0
|
|
20240904,154000,374303555,3000,3000,3000,3000,0
|
|
20240904,153900,374303555,3000,3000,3000,3000,0
|
|
20240904,153800,374303555,3000,3000,3000,3000,0
|
|
20240904,153700,374303555,3000,3000,3000,3000,0
|
|
20240904,153600,374303555,3000,3000,3000,3000,0
|
|
20240904,153500,374303555,3000,3000,3000,3000,0
|
|
20240904,153400,374303555,3000,3000,3000,3000,0
|
|
20240904,153300,374303555,3000,3000,3000,3000,0
|
|
20240904,153200,374303555,3000,3000,3000,3000,0
|
|
20240904,153100,374303555,3000,3000,3000,3000,0
|
|
20240904,153000,374303555,3000,3000,3000,3000,4902
|
|
20240904,152900,359597555,3000,3000,3000,3000,0
|
|
20240904,152800,359597555,3000,3000,3000,3000,0
|
|
20240904,152700,359597555,3000,3000,3000,3000,0
|
|
20240904,152600,359597555,3000,3000,3000,3000,0
|
|
20240904,152500,359597555,3000,3000,3000,3000,0
|
|
20240904,152400,359597555,3000,3000,3000,3000,0
|
|
20240904,152300,359597555,3000,3000,3000,3000,0
|
|
20240904,152200,359597555,3000,3000,3000,3000,0
|
|
20240904,152100,359597555,3000,3000,3000,3000,0
|
|
20240904,152000,359597555,3000,3000,3000,3000,0
|
|
20240904,151900,359597555,3000,3000,3000,3000,2591
|
|
20240904,151800,351824555,3000,3000,3000,3000,9
|
|
20240904,151700,351797555,3005,3005,3005,3005,30
|
|
20240904,151600,351707405,3005,3005,3005,3005,17
|
|
20240904,151500,351656320,3005,3005,3005,3005,1001
|
|
20240904,151400,348648315,3015,3015,3015,3015,10
|
|
20240904,151300,348618165,3015,3000,3015,3000,2858
|
|
20240904,151200,340044150,3000,3000,3000,3000,0
|
|
20240904,151100,340044150,3000,3005,3005,3000,1153
|
|
20240904,151000,336583795,3000,3000,3000,3000,0
|
|
20240904,150900,336583795,3000,3000,3000,3000,0
|
|
20240904,150800,336583795,3000,3000,3000,3000,0
|
|
20240904,150700,336583795,3000,3000,3000,3000,0
|
|
20240904,150600,336583795,3000,3005,3005,3000,500
|
|
20240904,150500,335082935,3005,3005,3005,3005,25
|
|
20240904,150400,335007810,3005,3010,3010,3005,1000
|
|
20240904,150300,332002760,3015,3005,3015,3005,101
|
|
20240904,150200,331699245,3015,3015,3015,3015,0
|
|
20240904,150100,331699245,3015,3000,3015,3000,1099
|
|
20240904,150000,328402230,3020,3020,3020,3020,0
|
|
20240904,145900,328402230,3020,3020,3020,3020,0
|
|
20240904,145800,328402230,3020,3010,3020,3000,501
|
|
20240904,145700,326898945,3025,3025,3025,3025,0
|
|
20240904,145600,326898945,3025,3025,3025,3025,0
|
|
20240904,145500,326898945,3025,3025,3025,3025,0
|
|
20240904,145400,326898945,3025,3025,3025,3025,1
|
|
20240904,145300,326895920,3015,3015,3015,3015,14
|
|
20240904,145200,326853710,3025,3025,3025,3025,0
|
|
20240904,145100,326853710,3025,3025,3025,3025,102
|
|
20240904,145000,326545160,3025,3020,3025,3020,1012
|
|
20240904,144900,323488910,3020,3020,3020,3020,0
|
|
20240904,144800,323488910,3020,3015,3020,3015,4
|
|
20240904,144700,323476835,3015,3015,3015,3015,0
|
|
20240904,144600,323476835,3015,3015,3015,3015,1
|
|
20240904,144500,323473820,3000,3000,3000,3000,0
|
|
20240904,144400,323473820,3000,3005,3005,3000,1729
|
|
20240904,144300,318286805,3020,3020,3020,3020,0
|
|
20240904,144200,318286805,3020,3020,3020,3020,0
|
|
20240904,144100,318286805,3020,3015,3020,3000,175
|
|
20240904,144000,317761570,3020,3020,3020,3020,90
|
|
20240904,143900,317489770,3020,3020,3020,3020,60
|
|
20240904,143800,317308570,3020,3020,3020,3020,100
|
|
20240904,143700,317006570,3020,3020,3020,3020,0
|
|
20240904,143600,317006570,3020,3010,3020,3010,1000
|
|
20240904,143500,313987250,3010,3010,3010,3010,0
|
|
20240904,143400,313987250,3010,3010,3010,3010,100
|
|
20240904,143300,313686250,3020,3020,3020,3020,0
|
|
20240904,143200,313686250,3020,3020,3020,3020,0
|
|
20240904,143100,313686250,3020,3020,3020,3020,1
|
|
20240904,143000,313683230,2995,2995,2995,2995,0
|
|
20240904,142900,313683230,2995,2995,2995,2995,0
|
|
20240904,142800,313683230,2995,3000,3000,2995,51
|
|
20240904,142700,313530435,3020,3015,3020,3015,1461
|
|
20240904,142600,309125510,2995,2995,2995,2995,1
|
|
20240904,142500,309122515,3015,3015,3015,3015,0
|
|
20240904,142400,309122515,3015,3015,3015,3015,0
|
|
20240904,142300,309122515,3015,3015,3015,3015,16
|
|
20240904,142200,309074275,2995,2995,2995,2995,482
|
|
20240904,142100,307630685,3015,3015,3015,3015,1
|
|
20240904,142000,307627670,2990,2990,2990,2990,0
|
|
20240904,141900,307627670,2990,3000,3000,2990,326
|
|
20240904,141800,306650190,3015,3015,3015,3015,1
|
|
20240904,141700,306647175,3000,3000,3000,3000,0
|
|
20240904,141600,306647175,3000,3000,3000,3000,0
|
|
20240904,141500,306647175,3000,3000,3000,3000,500
|
|
20240904,141400,305147175,3000,3000,3000,3000,0
|
|
20240904,141300,305147175,3000,3000,3000,3000,0
|
|
20240904,141200,305147175,3000,3000,3000,3000,5233
|
|
20240904,141100,289448175,3000,3000,3000,3000,184
|
|
20240904,141000,288896175,3000,3000,3000,3000,0
|
|
20240904,140900,288896175,3000,3005,3005,3000,230
|
|
20240904,140800,288205650,3020,3020,3020,3020,0
|
|
20240904,140700,288205650,3020,3020,3020,3020,1
|
|
20240904,140600,288202630,3010,3010,3010,3010,0
|
|
20240904,140500,288202630,3010,3010,3010,3010,0
|
|
20240904,140400,288202630,3010,3010,3010,3010,0
|
|
20240904,140300,288202630,3010,3010,3010,3010,0
|
|
20240904,140200,288202630,3010,3010,3010,3010,0
|
|
20240904,140100,288202630,3010,3010,3010,3010,10
|
|
20240904,140000,288172530,3010,3015,3020,3000,1302
|
|
20240904,135900,284262475,3020,3020,3020,3020,0
|
|
20240904,135800,284262475,3020,3020,3020,3020,0
|
|
20240904,135700,284262475,3020,3020,3020,3020,95
|
|
20240904,135600,283975575,3020,3020,3020,3020,0
|
|
20240904,135500,283975575,3020,3020,3020,3020,100
|
|
20240904,135400,283673575,3025,3005,3025,3005,850
|
|
20240904,135300,281107990,3025,3025,3025,3025,0
|
|
20240904,135200,281107990,3025,3025,3025,3025,0
|
|
20240904,135100,281107990,3025,3025,3025,3025,0
|
|
20240904,135000,281107990,3025,3025,3025,3025,0
|
|
20240904,134900,281107990,3025,3025,3025,3025,0
|
|
20240904,134800,281107990,3025,3025,3025,3025,10
|
|
20240904,134700,281077740,3030,3005,3030,2990,3137
|
|
20240904,134600,271622115,3000,3000,3000,3000,0
|
|
20240904,134500,271622115,3000,3000,3000,3000,0
|
|
20240904,134400,271622115,3000,3000,3000,3000,0
|
|
20240904,134300,271622115,3000,3000,3000,3000,0
|
|
20240904,134200,271622115,3000,3000,3000,3000,40
|
|
20240904,134100,271502115,3015,3015,3015,3015,1
|
|
20240904,134000,271499100,3015,3015,3015,3015,1
|
|
20240904,133900,271496085,3000,3000,3000,3000,0
|
|
20240904,133800,271496085,3000,3000,3000,3000,0
|
|
20240904,133700,271496085,3000,3000,3000,3000,773
|
|
20240904,133600,269177085,3005,3005,3005,3000,1056
|
|
20240904,133500,266007285,3000,3000,3000,3000,0
|
|
20240904,133400,266007285,3000,3005,3005,3000,1017
|
|
20240904,133300,262951230,3010,3010,3010,3010,0
|
|
20240904,133200,262951230,3010,3010,3010,3010,11
|
|
20240904,133100,262918120,3010,3010,3010,3010,1
|
|
20240904,133000,262915110,3015,3010,3015,3010,1683
|
|
20240904,132900,257848335,3015,3015,3015,3015,312
|
|
20240904,132800,256907655,3015,3015,3015,3015,0
|
|
20240904,132700,256907655,3015,3015,3015,3015,0
|
|
20240904,132600,256907655,3015,3015,3015,3015,0
|
|
20240904,132500,256907655,3015,3015,3015,3015,0
|
|
20240904,132400,256907655,3015,3015,3015,3015,0
|
|
20240904,132300,256907655,3015,3015,3015,3015,0
|
|
20240904,132200,256907655,3015,3015,3015,3015,0
|
|
20240904,132100,256907655,3015,3015,3015,3015,0
|
|
20240904,132000,256907655,3015,3015,3015,3015,0
|
|
20240904,131900,256907655,3015,3015,3015,3015,20
|
|
20240904,131800,256847355,3015,3015,3015,3015,0
|
|
20240904,131700,256847355,3015,3015,3015,3015,0
|
|
20240904,131600,256847355,3015,3015,3015,3015,0
|
|
20240904,131500,256847355,3015,3015,3015,3015,0
|
|
20240904,131400,256847355,3015,3015,3015,3015,2
|
|
20240904,131300,256841325,3015,3015,3015,3015,483
|
|
20240904,131200,255385080,3015,3015,3015,3015,500
|
|
20240904,131100,253877580,3015,3015,3015,3015,16
|
|
20240904,131000,253829340,3015,3015,3015,3015,20
|
|
20240904,130900,253769040,3010,3010,3010,3010,0
|
|
20240904,130800,253769040,3010,3010,3010,3010,12
|
|
20240904,130700,253732920,3015,3015,3015,3015,14
|
|
20240904,130600,253690710,3010,3010,3010,3010,0
|
|
20240904,130500,253690710,3010,3010,3010,3010,0
|
|
20240904,130400,253690710,3010,3010,3010,3010,0
|
|
20240904,130300,253690710,3010,3010,3010,3010,45
|
|
20240904,130200,253555260,3010,3010,3010,3010,468
|
|
20240904,130100,252146580,3000,3000,3000,3000,1217
|
|
20240904,130000,248495580,2995,3020,3020,2985,16037
|
|
20240904,125900,200435915,3035,3035,3035,3035,0
|
|
20240904,125800,200435915,3035,3035,3035,3035,0
|
|
20240904,125700,200435915,3035,3035,3035,3035,0
|
|
20240904,125600,200435915,3035,3035,3035,3035,0
|
|
20240904,125500,200435915,3035,3035,3035,3035,18
|
|
20240904,125400,200381285,3035,3035,3035,3035,0
|
|
20240904,125300,200381285,3035,3035,3035,3035,8
|
|
20240904,125200,200357005,3035,3035,3035,3035,0
|
|
20240904,125100,200357005,3035,3035,3035,3035,0
|
|
20240904,125000,200357005,3035,3035,3035,3035,0
|
|
20240904,124900,200357005,3035,3035,3035,3035,1
|
|
20240904,124800,200353970,3035,3035,3035,3035,11
|
|
20240904,124700,200320585,3030,3030,3030,3030,217
|
|
20240904,124600,199663075,3030,3030,3030,3030,1
|
|
20240904,124500,199660045,3010,3010,3010,3010,0
|
|
20240904,124400,199660045,3010,3010,3010,3010,0
|
|
20240904,124300,199660045,3010,3030,3030,3010,40
|
|
20240904,124200,199539245,3030,3030,3030,3030,2
|
|
20240904,124100,199533185,3005,3005,3005,3005,68
|
|
20240904,124000,199328845,3005,3005,3005,3005,0
|
|
20240904,123900,199328845,3005,3005,3005,3005,0
|
|
20240904,123800,199328845,3005,3005,3005,3005,0
|
|
20240904,123700,199328845,3005,3010,3010,3005,271
|
|
20240904,123600,198513465,3005,3005,3005,3005,0
|
|
20240904,123500,198513465,3005,3015,3015,3005,2000
|
|
20240904,123400,192488755,3025,3015,3025,3015,400
|
|
20240904,123300,191281755,3015,3025,3025,3015,4651
|
|
20240904,123200,177246915,3025,3025,3025,3025,0
|
|
20240904,123100,177246915,3025,3030,3030,3025,3625
|
|
20240904,123000,166273545,3035,3035,3035,3035,0
|
|
20240904,122900,166273545,3035,3035,3035,3035,0
|
|
20240904,122800,166273545,3035,3035,3035,3035,0
|
|
20240904,122700,166273545,3035,3035,3035,3035,91
|
|
20240904,122600,165997360,3035,3035,3035,3035,1
|
|
20240904,122500,165994325,3035,3035,3035,3035,0
|
|
20240904,122400,165994325,3035,3035,3035,3035,0
|
|
20240904,122300,165994325,3035,3035,3035,3035,0
|
|
20240904,122200,165994325,3035,3035,3035,3035,0
|
|
20240904,122100,165994325,3035,3035,3035,3035,0
|
|
20240904,122000,165994325,3035,3035,3035,3035,0
|
|
20240904,121900,165994325,3035,3035,3035,3035,0
|
|
20240904,121800,165994325,3035,3035,3035,3035,0
|
|
20240904,121700,165994325,3035,3035,3035,3035,0
|
|
20240904,121600,165994325,3035,3035,3035,3035,0
|
|
20240904,121500,165994325,3035,3035,3035,3035,0
|
|
20240904,121400,165994325,3035,3035,3035,3035,0
|
|
20240904,121300,165994325,3035,3035,3035,3035,0
|
|
20240904,121200,165994325,3035,3030,3035,3030,1009
|
|
20240904,121100,162937010,3030,3030,3030,3030,0
|
|
20240904,121000,162937010,3030,3030,3030,3030,19
|
|
20240904,120900,162879440,3035,3035,3035,3035,0
|
|
20240904,120800,162879440,3035,3035,3035,3035,480
|
|
20240904,120700,161422640,3035,3035,3035,3035,511
|
|
20240904,120600,159871755,3040,3040,3040,3040,500
|
|
20240904,120500,158351755,3040,3040,3040,3040,16
|
|
20240904,120400,158303115,3040,3040,3040,3040,407
|
|
20240904,120300,157065835,3050,3050,3050,3050,16
|
|
20240904,120200,157017035,3060,3060,3060,3060,0
|
|
20240904,120100,157017035,3060,3060,3060,3060,0
|
|
20240904,120000,157017035,3060,3050,3060,3050,4
|
|
20240904,115900,157004825,3050,3050,3050,3050,0
|
|
20240904,115800,157004825,3050,3050,3050,3050,0
|
|
20240904,115700,157004825,3050,3050,3050,3050,0
|
|
20240904,115600,157004825,3050,3050,3050,3050,0
|
|
20240904,115500,157004825,3050,3050,3050,3050,1
|
|
20240904,115400,157001775,3050,3050,3050,3050,1
|
|
20240904,115300,156998725,3035,3035,3035,3035,0
|
|
20240904,115200,156998725,3035,3035,3035,3035,2000
|
|
20240904,115100,150928725,3055,3055,3055,3055,501
|
|
20240904,115000,149398170,3035,3035,3035,3035,0
|
|
20240904,114900,149398170,3035,3035,3035,3035,0
|
|
20240904,114800,149398170,3035,3035,3035,3035,2
|
|
20240904,114700,149392100,3050,3050,3050,3050,0
|
|
20240904,114600,149392100,3050,3040,3050,3040,1151
|
|
20240904,114500,145883050,3050,3050,3050,3050,500
|
|
20240904,114400,144358050,3050,3050,3050,3045,751
|
|
20240904,114300,142068750,3045,3045,3045,3045,51
|
|
20240904,114200,141913455,3050,3050,3050,3050,0
|
|
20240904,114100,141913455,3050,3050,3050,3050,0
|
|
20240904,114000,141913455,3050,3050,3050,3050,0
|
|
20240904,113900,141913455,3050,3050,3050,3050,260
|
|
20240904,113800,141120455,3050,3050,3050,3050,1
|
|
20240904,113700,141117405,3050,3050,3050,3050,0
|
|
20240904,113600,141117405,3050,3050,3050,3050,1
|
|
20240904,113500,141114355,3050,3050,3050,3050,0
|
|
20240904,113400,141114355,3050,3050,3050,3050,0
|
|
20240904,113300,141114355,3050,3050,3050,3050,0
|
|
20240904,113200,141114355,3050,3050,3050,3050,0
|
|
20240904,113100,141114355,3050,3050,3050,3050,0
|
|
20240904,113000,141114355,3050,3050,3050,3050,2
|
|
20240904,112900,141108255,3050,3050,3050,3050,0
|
|
20240904,112800,141108255,3050,3050,3050,3050,0
|
|
20240904,112700,141108255,3050,3050,3050,3050,0
|
|
20240904,112600,141108255,3050,3050,3050,3050,1
|
|
20240904,112500,141105205,3050,3050,3050,3050,0
|
|
20240904,112400,141105205,3050,3050,3050,3050,0
|
|
20240904,112300,141105205,3050,3050,3050,3050,0
|
|
20240904,112200,141105205,3050,3050,3050,3050,0
|
|
20240904,112100,141105205,3050,3050,3050,3050,0
|
|
20240904,112000,141105205,3050,3050,3050,3050,1
|
|
20240904,111900,141102155,3045,3045,3045,3045,43
|
|
20240904,111800,140971220,3045,3045,3045,3045,0
|
|
20240904,111700,140971220,3045,3045,3045,3045,67
|
|
20240904,111600,140767205,3045,3050,3050,3045,120
|
|
20240904,111500,140401705,3050,3050,3050,3050,0
|
|
20240904,111400,140401705,3050,3050,3050,3050,0
|
|
20240904,111300,140401705,3050,3050,3050,3050,0
|
|
20240904,111200,140401705,3050,3050,3050,3050,1
|
|
20240904,111100,140398655,3045,3045,3045,3045,0
|
|
20240904,111000,140398655,3045,3045,3045,3045,181
|
|
20240904,110900,139847510,3045,3045,3045,3045,0
|
|
20240904,110800,139847510,3045,3045,3045,3045,1
|
|
20240904,110700,139844465,3050,3050,3050,3050,0
|
|
20240904,110600,139844465,3050,3050,3050,3050,0
|
|
20240904,110500,139844465,3050,3050,3050,3050,0
|
|
20240904,110400,139844465,3050,3050,3050,3050,1
|
|
20240904,110300,139841415,3045,3045,3045,3045,0
|
|
20240904,110200,139841415,3045,3045,3045,3045,21
|
|
20240904,110100,139777470,3040,3040,3040,3040,0
|
|
20240904,110000,139777470,3040,3040,3040,3040,0
|
|
20240904,105900,139777470,3040,3040,3040,3040,64
|
|
20240904,105800,139582910,3045,3045,3045,3045,4
|
|
20240904,105700,139570730,3045,3045,3045,3045,109
|
|
20240904,105600,139238825,3045,3045,3045,3045,0
|
|
20240904,105500,139238825,3045,3045,3045,3045,0
|
|
20240904,105400,139238825,3045,3045,3045,3045,0
|
|
20240904,105300,139238825,3045,3045,3045,3045,0
|
|
20240904,105200,139238825,3045,3045,3045,3045,0
|
|
20240904,105100,139238825,3045,3045,3045,3045,0
|
|
20240904,105000,139238825,3045,3045,3045,3045,0
|
|
20240904,104900,139238825,3045,3045,3045,3045,0
|
|
20240904,104800,139238825,3045,3045,3045,3045,0
|
|
20240904,104700,139238825,3045,3045,3045,3045,1
|
|
20240904,104600,139235780,3045,3045,3045,3045,0
|
|
20240904,104500,139235780,3045,3045,3045,3045,0
|
|
20240904,104400,139235780,3045,3045,3045,3045,0
|
|
20240904,104300,139235780,3045,3045,3045,3045,0
|
|
20240904,104200,139235780,3045,3045,3045,3045,6
|
|
20240904,104100,139217510,3045,3045,3045,3045,38
|
|
20240904,104000,139101800,3045,3045,3045,3045,21
|
|
20240904,103900,139037855,3045,3045,3045,3045,0
|
|
20240904,103800,139037855,3045,3045,3045,3045,0
|
|
20240904,103700,139037855,3045,3045,3045,3045,0
|
|
20240904,103600,139037855,3045,3045,3045,3045,0
|
|
20240904,103500,139037855,3045,3045,3045,3045,0
|
|
20240904,103400,139037855,3045,3045,3045,3045,0
|
|
20240904,103300,139037855,3045,3045,3045,3045,3
|
|
20240904,103200,139028720,3045,3045,3045,3045,0
|
|
20240904,103100,139028720,3045,3045,3045,3045,47
|
|
20240904,103000,138885605,3050,3050,3050,3050,500
|
|
20240904,102900,137360605,3040,3040,3040,3040,0
|
|
20240904,102800,137360605,3040,3040,3040,3040,37
|
|
20240904,102700,137248125,3035,3035,3035,3035,0
|
|
20240904,102600,137248125,3035,3035,3035,3035,101
|
|
20240904,102500,136941590,3035,3035,3035,3035,0
|
|
20240904,102400,136941590,3035,3035,3035,3035,0
|
|
20240904,102300,136941590,3035,3045,3045,3035,700
|
|
20240904,102200,134816230,3040,3040,3040,3040,0
|
|
20240904,102100,134816230,3040,3040,3040,3040,0
|
|
20240904,102000,134816230,3040,3045,3045,3040,100
|
|
20240904,101900,134512200,3050,3050,3050,3050,0
|
|
20240904,101800,134512200,3050,3050,3050,3050,3
|
|
20240904,101700,134503050,3050,3050,3050,3050,0
|
|
20240904,101600,134503050,3050,3050,3050,3050,5
|
|
20240904,101500,134487800,3050,3050,3050,3050,6
|
|
20240904,101400,134469500,3040,3040,3040,3040,237
|
|
20240904,101300,133749020,3060,3040,3060,3040,678
|
|
20240904,101200,131683300,3050,3060,3060,3050,102
|
|
20240904,101100,131371195,3060,3060,3060,3060,200
|
|
20240904,101000,130759195,3060,3060,3060,3060,0
|
|
20240904,100900,130759195,3060,3055,3060,3055,3
|
|
20240904,100800,130750020,3060,3060,3060,3060,0
|
|
20240904,100700,130750020,3060,3055,3060,3055,2855
|
|
20240904,100600,122021610,3040,3040,3040,3040,0
|
|
20240904,100500,122021610,3040,3040,3040,3040,0
|
|
20240904,100400,122021610,3040,3050,3050,3040,1213
|
|
20240904,100300,118334080,3055,3055,3055,3055,75
|
|
20240904,100200,118104955,3055,3055,3055,3055,3
|
|
20240904,100100,118095790,3050,3050,3050,3050,0
|
|
20240904,100000,118095790,3050,3050,3050,3050,1
|
|
20240904,095900,118092740,3050,3050,3050,3050,3
|
|
20240904,095800,118083590,3050,3050,3050,3050,0
|
|
20240904,095700,118083590,3050,3050,3050,3050,12
|
|
20240904,095600,118046990,3045,3045,3050,3045,4
|
|
20240904,095500,118034805,3035,3035,3035,3035,0
|
|
20240904,095400,118034805,3035,3035,3035,3035,25
|
|
20240904,095300,117958930,3045,3040,3045,3040,998
|
|
20240904,095200,114923015,3040,3040,3040,3040,0
|
|
20240904,095100,114923015,3040,3040,3040,3040,1
|
|
20240904,095000,114919975,3040,3040,3040,3040,0
|
|
20240904,094900,114919975,3040,3040,3040,3040,6
|
|
20240904,094800,114901735,3040,3040,3040,3040,0
|
|
20240904,094700,114901735,3040,3045,3045,3040,63
|
|
20240904,094600,114710210,3045,3045,3045,3045,0
|
|
20240904,094500,114710210,3045,3045,3045,3045,4
|
|
20240904,094400,114698030,3025,3025,3025,3025,0
|
|
20240904,094300,114698030,3025,3025,3025,3025,0
|
|
20240904,094200,114698030,3025,3035,3035,3025,4518
|
|
20240904,094100,101013605,3035,3045,3045,3035,21
|
|
20240904,094000,100949760,3045,3045,3045,3045,2
|
|
20240904,093900,100943670,3045,3035,3045,3035,116
|
|
20240904,093800,100591230,3035,3035,3035,3035,3
|
|
20240904,093700,100582125,3035,3035,3035,3035,1
|
|
20240904,093600,100579090,3035,3035,3035,3035,90
|
|
20240904,093500,100305940,3045,3045,3045,3045,0
|
|
20240904,093400,100305940,3045,3045,3045,3045,18
|
|
20240904,093300,100251130,3045,3045,3045,3045,0
|
|
20240904,093200,100251130,3045,3045,3045,3045,100
|
|
20240904,093100,99946630,3020,3020,3020,3020,0
|
|
20240904,093000,99946630,3020,3020,3020,3020,0
|
|
20240904,092900,99946630,3020,3020,3020,3020,0
|
|
20240904,092800,99946630,3020,3020,3020,3020,0
|
|
20240904,092700,99946630,3020,3020,3020,3020,0
|
|
20240904,092600,99946630,3020,3020,3020,3020,0
|
|
20240904,092500,99946630,3020,3020,3020,3020,577
|
|
20240904,092400,98204090,3045,3045,3045,3045,2
|
|
20240904,092300,98198000,3020,3020,3020,3020,833
|
|
20240904,092200,95682340,3020,3020,3020,3015,5941
|
|
20240904,092100,77755750,3020,3030,3030,3020,6535
|
|
20240904,092000,58014375,3030,3035,3035,3030,2000
|
|
20240904,091900,51953595,3035,3040,3055,3035,3210
|
|
20240904,091800,42209885,3045,3045,3045,3045,5
|
|
20240904,091700,42194660,3050,3055,3055,3050,76
|
|
20240904,091600,41962855,3050,3050,3050,3050,500
|
|
20240904,091500,40437855,3040,3050,3050,3040,1400
|
|
20240904,091400,36181575,3070,3055,3070,3045,2514
|
|
20240904,091300,28518390,3080,3080,3080,3055,3368
|
|
20240904,091200,18227450,3080,3060,3080,3060,507
|
|
20240904,091100,16675890,3080,3075,3080,3075,610
|
|
20240904,091000,14797740,3080,3075,3080,3060,364
|
|
20240904,090900,13683230,3080,3080,3080,3080,0
|
|
20240904,090800,13683230,3080,3075,3080,3075,26
|
|
20240904,090700,13603275,3080,3055,3080,3055,298
|
|
20240904,090600,12688185,3065,3065,3065,3065,1100
|
|
20240904,090500,9316685,3065,3065,3065,3065,0
|
|
20240904,090400,9316685,3065,3065,3065,3050,259
|
|
20240904,090300,8525850,3045,3045,3045,3045,0
|
|
20240904,090200,8525850,3045,3060,3065,3045,652
|
|
20240904,090100,6538220,3030,3020,3065,3020,770
|
|
20240904,090000,4212105,3025,3035,3035,3025,1388
|