601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185800,1320849015,3710,3710,3710,3710,3554
|
|
20240904,185700,1320849015,3710,3710,3710,3710,0
|
|
20240904,185600,1320849015,3710,3710,3710,3710,0
|
|
20240904,185500,1320849015,3710,3710,3710,3710,0
|
|
20240904,185400,1320849015,3710,3710,3710,3710,0
|
|
20240904,185300,1320849015,3710,3710,3710,3710,0
|
|
20240904,185200,1320849015,3710,3710,3710,3710,0
|
|
20240904,185100,1320849015,3710,3710,3710,3710,0
|
|
20240904,185000,1320849015,3710,3710,3710,3710,0
|
|
20240904,184900,1320849015,3710,3710,3710,3710,0
|
|
20240904,184800,1320849015,3710,3710,3710,3710,0
|
|
20240904,184700,1320849015,3710,3710,3710,3710,0
|
|
20240904,184600,1320849015,3710,3710,3710,3710,0
|
|
20240904,184500,1320849015,3710,3710,3710,3710,0
|
|
20240904,184400,1320849015,3710,3710,3710,3710,0
|
|
20240904,184300,1320849015,3710,3710,3710,3710,0
|
|
20240904,184200,1320849015,3710,3710,3710,3710,0
|
|
20240904,184100,1320849015,3710,3710,3710,3710,0
|
|
20240904,184000,1320849015,3710,3710,3710,3710,0
|
|
20240904,183900,1320849015,3710,3710,3710,3710,0
|
|
20240904,183800,1320849015,3710,3710,3710,3710,0
|
|
20240904,183700,1320849015,3710,3710,3710,3710,0
|
|
20240904,183600,1320849015,3710,3710,3710,3710,0
|
|
20240904,183500,1320849015,3710,3710,3710,3710,0
|
|
20240904,183400,1320849015,3710,3710,3710,3710,0
|
|
20240904,183300,1320849015,3710,3710,3710,3710,0
|
|
20240904,183200,1320849015,3710,3710,3710,3710,0
|
|
20240904,183100,1320849015,3710,3710,3710,3710,0
|
|
20240904,183000,1320849015,3710,3710,3710,3710,0
|
|
20240904,182900,1320849015,3710,3710,3710,3710,0
|
|
20240904,182800,1320849015,3710,3710,3710,3710,3554
|
|
20240904,182700,1320849015,3710,3710,3710,3710,0
|
|
20240904,182600,1320849015,3710,3710,3710,3710,0
|
|
20240904,182500,1320849015,3710,3710,3710,3710,0
|
|
20240904,182400,1320849015,3710,3710,3710,3710,0
|
|
20240904,182300,1320849015,3710,3710,3710,3710,0
|
|
20240904,182200,1320849015,3710,3710,3710,3710,0
|
|
20240904,182100,1320849015,3710,3710,3710,3710,0
|
|
20240904,182000,1320849015,3710,3710,3710,3710,0
|
|
20240904,181900,1320849015,3710,3710,3710,3710,0
|
|
20240904,181800,1320849015,3710,3710,3710,3710,0
|
|
20240904,181700,1320849015,3710,3710,3710,3710,0
|
|
20240904,181600,1320849015,3710,3710,3710,3710,0
|
|
20240904,181500,1320849015,3710,3710,3710,3710,0
|
|
20240904,181400,1320849015,3710,3710,3710,3710,0
|
|
20240904,181300,1320849015,3710,3710,3710,3710,0
|
|
20240904,181200,1320849015,3710,3710,3710,3710,0
|
|
20240904,181100,1320849015,3710,3710,3710,3710,0
|
|
20240904,181000,1320849015,3710,3710,3710,3710,0
|
|
20240904,180900,1320849015,3710,3710,3710,3710,0
|
|
20240904,180800,1320849015,3710,3710,3710,3710,0
|
|
20240904,180700,1320849015,3710,3710,3710,3710,0
|
|
20240904,180600,1320849015,3710,3710,3710,3710,0
|
|
20240904,180500,1320849015,3710,3710,3710,3710,0
|
|
20240904,180400,1320849015,3710,3710,3710,3710,0
|
|
20240904,180300,1320849015,3710,3710,3710,3710,0
|
|
20240904,180200,1320849015,3710,3710,3710,3710,0
|
|
20240904,180100,1320849015,3710,3710,3710,3710,0
|
|
20240904,180000,1320849015,3710,3710,3710,3710,0
|
|
20240904,175900,1320849015,3710,3710,3710,3710,0
|
|
20240904,175800,1320849015,3710,3710,3710,3710,3554
|
|
20240904,175700,1320849015,3710,3710,3710,3710,0
|
|
20240904,175600,1320849015,3710,3710,3710,3710,0
|
|
20240904,175500,1320849015,3710,3710,3710,3710,0
|
|
20240904,175400,1320849015,3710,3710,3710,3710,0
|
|
20240904,175300,1320849015,3710,3710,3710,3710,0
|
|
20240904,175200,1320849015,3710,3710,3710,3710,0
|
|
20240904,175100,1320849015,3710,3710,3710,3710,0
|
|
20240904,175000,1320849015,3710,3710,3710,3710,0
|
|
20240904,174900,1320849015,3710,3710,3710,3710,0
|
|
20240904,174800,1320849015,3710,3710,3710,3710,0
|
|
20240904,174700,1320849015,3710,3710,3710,3710,0
|
|
20240904,174600,1320849015,3710,3710,3710,3710,0
|
|
20240904,174500,1320849015,3710,3710,3710,3710,0
|
|
20240904,174400,1320849015,3710,3710,3710,3710,0
|
|
20240904,174300,1320849015,3710,3710,3710,3710,0
|
|
20240904,174200,1320849015,3710,3710,3710,3710,0
|
|
20240904,174100,1320849015,3710,3710,3710,3710,0
|
|
20240904,174000,1320849015,3710,3710,3710,3710,0
|
|
20240904,173900,1320849015,3710,3710,3710,3710,0
|
|
20240904,173800,1320849015,3710,3710,3710,3710,0
|
|
20240904,173700,1320849015,3710,3710,3710,3710,0
|
|
20240904,173600,1320849015,3710,3710,3710,3710,0
|
|
20240904,173500,1320849015,3710,3710,3710,3710,0
|
|
20240904,173400,1320849015,3710,3710,3710,3710,0
|
|
20240904,173300,1320849015,3710,3710,3710,3710,0
|
|
20240904,173200,1320849015,3710,3710,3710,3710,0
|
|
20240904,173100,1320849015,3710,3710,3710,3710,0
|
|
20240904,173000,1320849015,3710,3710,3710,3710,0
|
|
20240904,172900,1320849015,3710,3710,3710,3710,0
|
|
20240904,172800,1320849015,3710,3710,3710,3710,3554
|
|
20240904,172700,1320849015,3710,3710,3710,3710,0
|
|
20240904,172600,1320849015,3710,3710,3710,3710,0
|
|
20240904,172500,1320849015,3710,3710,3710,3710,0
|
|
20240904,172400,1320849015,3710,3710,3710,3710,0
|
|
20240904,172300,1320849015,3710,3710,3710,3710,0
|
|
20240904,172200,1320849015,3710,3710,3710,3710,0
|
|
20240904,172100,1320849015,3710,3710,3710,3710,0
|
|
20240904,172000,1320849015,3710,3710,3710,3710,0
|
|
20240904,171900,1320849015,3710,3710,3710,3710,0
|
|
20240904,171800,1320849015,3710,3710,3710,3710,0
|
|
20240904,171700,1320849015,3710,3710,3710,3710,0
|
|
20240904,171600,1320849015,3710,3710,3710,3710,0
|
|
20240904,171500,1320849015,3710,3710,3710,3710,0
|
|
20240904,171400,1320849015,3710,3710,3710,3710,0
|
|
20240904,171300,1320849015,3710,3710,3710,3710,0
|
|
20240904,171200,1320849015,3710,3710,3710,3710,0
|
|
20240904,171100,1320849015,3710,3710,3710,3710,0
|
|
20240904,171000,1320849015,3710,3710,3710,3710,0
|
|
20240904,170900,1320849015,3710,3710,3710,3710,0
|
|
20240904,170800,1320849015,3710,3710,3710,3710,0
|
|
20240904,170700,1320849015,3710,3710,3710,3710,0
|
|
20240904,170600,1320849015,3710,3710,3710,3710,0
|
|
20240904,170500,1320849015,3710,3710,3710,3710,0
|
|
20240904,170400,1320849015,3710,3710,3710,3710,0
|
|
20240904,170300,1320849015,3710,3710,3710,3710,0
|
|
20240904,170200,1320849015,3710,3710,3710,3710,0
|
|
20240904,170100,1320849015,3710,3710,3710,3710,0
|
|
20240904,170000,1320849015,3710,3710,3710,3710,0
|
|
20240904,165900,1320849015,3710,3710,3710,3710,0
|
|
20240904,165800,1320849015,3710,3710,3710,3710,3554
|
|
20240904,165700,1320849015,3710,3710,3710,3710,0
|
|
20240904,165600,1320849015,3710,3710,3710,3710,0
|
|
20240904,165500,1320849015,3710,3710,3710,3710,0
|
|
20240904,165400,1320849015,3710,3710,3710,3710,0
|
|
20240904,165300,1320849015,3710,3710,3710,3710,0
|
|
20240904,165200,1320849015,3710,3710,3710,3710,0
|
|
20240904,165100,1320849015,3710,3710,3710,3710,0
|
|
20240904,165000,1320849015,3710,3710,3710,3710,0
|
|
20240904,164900,1320849015,3710,3710,3710,3710,0
|
|
20240904,164800,1320849015,3710,3710,3710,3710,0
|
|
20240904,164700,1320849015,3710,3710,3710,3710,0
|
|
20240904,164600,1320849015,3710,3710,3710,3710,0
|
|
20240904,164500,1320849015,3710,3710,3710,3710,0
|
|
20240904,164400,1320849015,3710,3710,3710,3710,0
|
|
20240904,164300,1320849015,3710,3710,3710,3710,0
|
|
20240904,164200,1320849015,3710,3710,3710,3710,0
|
|
20240904,164100,1320849015,3710,3710,3710,3710,0
|
|
20240904,164000,1320849015,3710,3710,3710,3710,0
|
|
20240904,163900,1320849015,3710,3710,3710,3710,0
|
|
20240904,163800,1320849015,3710,3710,3710,3710,0
|
|
20240904,163700,1320849015,3710,3710,3710,3710,0
|
|
20240904,163600,1320849015,3710,3710,3710,3710,0
|
|
20240904,163500,1320849015,3710,3710,3710,3710,0
|
|
20240904,163400,1320849015,3710,3710,3710,3710,0
|
|
20240904,163300,1320849015,3710,3710,3710,3710,0
|
|
20240904,163200,1320849015,3710,3710,3710,3710,0
|
|
20240904,163100,1320849015,3710,3710,3710,3710,0
|
|
20240904,163000,1320849015,3710,3710,3710,3710,0
|
|
20240904,162900,1320849015,3710,3710,3710,3710,0
|
|
20240904,162800,1320849015,3710,3710,3710,3710,3554
|
|
20240904,162700,1320849015,3710,3710,3710,3710,0
|
|
20240904,162600,1320849015,3710,3710,3710,3710,0
|
|
20240904,162500,1320849015,3710,3710,3710,3710,0
|
|
20240904,162400,1320849015,3710,3710,3710,3710,0
|
|
20240904,162300,1320849015,3710,3710,3710,3710,0
|
|
20240904,162200,1320849015,3710,3710,3710,3710,0
|
|
20240904,162100,1320849015,3710,3710,3710,3710,0
|
|
20240904,162000,1320849015,3710,3710,3710,3710,0
|
|
20240904,161900,1320849015,3710,3710,3710,3710,0
|
|
20240904,161800,1320849015,3710,3710,3710,3710,0
|
|
20240904,161700,1320849015,3710,3710,3710,3710,0
|
|
20240904,161600,1320849015,3710,3710,3710,3710,0
|
|
20240904,161500,1320849015,3710,3710,3710,3710,0
|
|
20240904,161400,1320849015,3710,3710,3710,3710,0
|
|
20240904,161300,1320849015,3710,3710,3710,3710,0
|
|
20240904,161200,1320849015,3710,3710,3710,3710,0
|
|
20240904,161100,1320849015,3710,3710,3710,3710,0
|
|
20240904,161000,1320849015,3710,3710,3710,3710,0
|
|
20240904,160900,1320849015,3710,3710,3710,3710,0
|
|
20240904,160800,1320849015,3710,3710,3710,3710,0
|
|
20240904,160700,1320849015,3710,3710,3710,3710,0
|
|
20240904,160600,1320849015,3710,3710,3710,3710,0
|
|
20240904,160500,1320849015,3710,3710,3710,3710,0
|
|
20240904,160400,1320849015,3710,3710,3710,3710,0
|
|
20240904,160300,1320849015,3710,3710,3710,3710,0
|
|
20240904,160200,1320849015,3710,3710,3710,3710,0
|
|
20240904,160100,1320849015,3710,3710,3710,3710,0
|
|
20240904,160000,1320849015,3710,3710,3710,3710,0
|
|
20240904,155900,1320849015,3710,3710,3710,3710,0
|
|
20240904,155800,1320849015,3710,3710,3710,3710,3554
|
|
20240904,155700,1320849015,3710,3710,3710,3710,0
|
|
20240904,155600,1320849015,3710,3710,3710,3710,0
|
|
20240904,155500,1320849015,3710,3710,3710,3710,0
|
|
20240904,155400,1320849015,3710,3710,3710,3710,0
|
|
20240904,155300,1320849015,3710,3710,3710,3710,0
|
|
20240904,155200,1320849015,3710,3710,3710,3710,0
|
|
20240904,155100,1320849015,3710,3710,3710,3710,0
|
|
20240904,155000,1320849015,3710,3710,3710,3710,0
|
|
20240904,154900,1320849015,3710,3710,3710,3710,0
|
|
20240904,154800,1320849015,3710,3710,3710,3710,0
|
|
20240904,154700,1320849015,3710,3710,3710,3710,0
|
|
20240904,154600,1320849015,3710,3710,3710,3710,0
|
|
20240904,154500,1320849015,3710,3710,3710,3710,0
|
|
20240904,154400,1320849015,3710,3710,3710,3710,0
|
|
20240904,154300,1320849015,3710,3710,3710,3710,0
|
|
20240904,154200,1320849015,3710,3710,3710,3710,0
|
|
20240904,154100,1320849015,3710,3710,3710,3710,0
|
|
20240904,154000,1320849015,3710,3710,3710,3710,0
|
|
20240904,153900,1320849015,3710,3710,3710,3710,0
|
|
20240904,153800,1320849015,3710,3710,3710,3710,0
|
|
20240904,153700,1320849015,3710,3710,3710,3710,0
|
|
20240904,153600,1320849015,3710,3710,3710,3710,0
|
|
20240904,153500,1320849015,3710,3710,3710,3710,0
|
|
20240904,153400,1320849015,3710,3710,3710,3710,0
|
|
20240904,153300,1320849015,3710,3710,3710,3710,0
|
|
20240904,153200,1320849015,3710,3710,3710,3710,0
|
|
20240904,153100,1320849015,3710,3710,3710,3710,0
|
|
20240904,153000,1320849015,3710,3710,3710,3710,3554
|
|
20240904,152900,1307663675,3700,3700,3700,3700,0
|
|
20240904,152800,1307663675,3700,3700,3700,3700,0
|
|
20240904,152700,1307663675,3700,3700,3700,3700,0
|
|
20240904,152600,1307663675,3700,3700,3700,3700,0
|
|
20240904,152500,1307663675,3700,3700,3700,3700,0
|
|
20240904,152400,1307663675,3700,3700,3700,3700,0
|
|
20240904,152300,1307663675,3700,3700,3700,3700,0
|
|
20240904,152200,1307663675,3700,3700,3700,3700,0
|
|
20240904,152100,1307663675,3700,3700,3700,3700,0
|
|
20240904,152000,1307663675,3700,3700,3700,3700,0
|
|
20240904,151900,1307663675,3700,3690,3700,3690,1749
|
|
20240904,151800,1301209845,3690,3690,3690,3690,0
|
|
20240904,151700,1301209845,3690,3700,3700,3690,463
|
|
20240904,151600,1299499950,3700,3700,3700,3700,2
|
|
20240904,151500,1299492550,3695,3700,3700,3695,808
|
|
20240904,151400,1296502955,3700,3700,3700,3700,1
|
|
20240904,151300,1296499255,3700,3700,3700,3700,0
|
|
20240904,151200,1296499255,3700,3700,3700,3695,562
|
|
20240904,151100,1294422650,3695,3695,3695,3695,343
|
|
20240904,151000,1293155265,3690,3690,3690,3690,211
|
|
20240904,150900,1292376675,3700,3700,3700,3700,0
|
|
20240904,150800,1292376675,3700,3700,3700,3700,25
|
|
20240904,150700,1292284175,3690,3685,3690,3685,3067
|
|
20240904,150600,1280971975,3685,3690,3700,3685,6976
|
|
20240904,150500,1255240255,3690,3690,3690,3690,0
|
|
20240904,150400,1255240255,3690,3695,3695,3690,1300
|
|
20240904,150300,1250442945,3695,3695,3695,3695,1798
|
|
20240904,150200,1243799335,3700,3700,3700,3700,0
|
|
20240904,150100,1243799335,3700,3700,3700,3700,0
|
|
20240904,150000,1243799335,3700,3700,3700,3700,1081
|
|
20240904,145900,1239799635,3700,3700,3700,3700,0
|
|
20240904,145800,1239799635,3700,3700,3700,3700,1559
|
|
20240904,145700,1234031335,3700,3700,3700,3700,0
|
|
20240904,145600,1234031335,3700,3700,3700,3700,18
|
|
20240904,145500,1233964735,3700,3700,3700,3700,0
|
|
20240904,145400,1233964735,3700,3700,3700,3700,530
|
|
20240904,145300,1232003735,3700,3695,3700,3695,503
|
|
20240904,145200,1230142650,3700,3700,3700,3700,1000
|
|
20240904,145100,1226442650,3700,3705,3705,3700,1002
|
|
20240904,145000,1222735240,3700,3705,3705,3700,502
|
|
20240904,144900,1220877835,3700,3700,3700,3700,0
|
|
20240904,144800,1220877835,3700,3700,3700,3700,0
|
|
20240904,144700,1220877835,3700,3700,3700,3700,550
|
|
20240904,144600,1218842835,3705,3705,3705,3705,0
|
|
20240904,144500,1218842835,3705,3705,3705,3705,0
|
|
20240904,144400,1218842835,3705,3695,3705,3695,1000
|
|
20240904,144300,1215143410,3690,3695,3695,3690,491
|
|
20240904,144200,1213330860,3700,3700,3700,3700,0
|
|
20240904,144100,1213330860,3700,3700,3700,3700,11
|
|
20240904,144000,1213290160,3700,3700,3700,3700,0
|
|
20240904,143900,1213290160,3700,3700,3700,3700,0
|
|
20240904,143800,1213290160,3700,3700,3700,3700,0
|
|
20240904,143700,1213290160,3700,3695,3700,3695,58
|
|
20240904,143600,1213075775,3690,3695,3695,3690,541
|
|
20240904,143500,1211076785,3695,3695,3695,3695,0
|
|
20240904,143400,1211076785,3695,3695,3695,3695,1000
|
|
20240904,143300,1207381785,3695,3690,3695,3690,760
|
|
20240904,143200,1204576885,3690,3690,3690,3690,2010
|
|
20240904,143100,1197159985,3690,3690,3690,3690,5
|
|
20240904,143000,1197141535,3690,3690,3690,3690,1000
|
|
20240904,142900,1193451535,3695,3695,3695,3695,205
|
|
20240904,142800,1192694060,3695,3690,3695,3690,116
|
|
20240904,142700,1192265450,3690,3690,3690,3690,1000
|
|
20240904,142600,1188575450,3695,3695,3695,3695,105
|
|
20240904,142500,1188187475,3690,3695,3695,3690,1500
|
|
20240904,142400,1182645905,3695,3695,3695,3695,0
|
|
20240904,142300,1182645905,3695,3695,3695,3695,91
|
|
20240904,142200,1182309660,3695,3695,3695,3695,0
|
|
20240904,142100,1182309660,3695,3695,3695,3695,600
|
|
20240904,142000,1180092660,3690,3690,3690,3690,266
|
|
20240904,141900,1179111120,3700,3695,3700,3690,2574
|
|
20240904,141800,1169606710,3695,3695,3695,3695,1000
|
|
20240904,141700,1165911710,3700,3695,3700,3695,1100
|
|
20240904,141600,1161846710,3695,3695,3695,3695,2001
|
|
20240904,141500,1154453015,3700,3700,3700,3700,0
|
|
20240904,141400,1154453015,3700,3705,3705,3695,2009
|
|
20240904,141300,1147029705,3705,3705,3705,3705,1
|
|
20240904,141200,1147026000,3695,3695,3695,3695,0
|
|
20240904,141100,1147026000,3695,3695,3695,3695,211
|
|
20240904,141000,1146246355,3695,3695,3695,3695,940
|
|
20240904,140900,1142773055,3695,3695,3695,3695,1163
|
|
20240904,140800,1138475770,3710,3710,3710,3710,0
|
|
20240904,140700,1138475770,3710,3695,3710,3695,1053
|
|
20240904,140600,1134584890,3695,3695,3695,3695,1000
|
|
20240904,140500,1130889890,3695,3695,3695,3690,3700
|
|
20240904,140400,1117221890,3695,3710,3710,3695,2051
|
|
20240904,140300,1109642695,3710,3710,3710,3710,0
|
|
20240904,140200,1109642695,3710,3710,3710,3710,0
|
|
20240904,140100,1109642695,3710,3710,3710,3710,0
|
|
20240904,140000,1109642695,3710,3700,3710,3695,2283
|
|
20240904,135900,1101206830,3710,3710,3710,3710,0
|
|
20240904,135800,1101206830,3710,3710,3710,3710,90
|
|
20240904,135700,1100872930,3715,3715,3715,3715,0
|
|
20240904,135600,1100872930,3715,3705,3715,3705,4
|
|
20240904,135500,1100858080,3705,3705,3705,3705,4
|
|
20240904,135400,1100843260,3715,3715,3715,3715,0
|
|
20240904,135300,1100843260,3715,3715,3715,3715,0
|
|
20240904,135200,1100843260,3715,3715,3715,3715,0
|
|
20240904,135100,1100843260,3715,3715,3715,3715,10
|
|
20240904,135000,1100806110,3700,3700,3700,3700,4000
|
|
20240904,134900,1086006110,3700,3700,3700,3700,6
|
|
20240904,134800,1085983910,3700,3700,3700,3700,0
|
|
20240904,134700,1085983910,3700,3700,3700,3700,16
|
|
20240904,134600,1085924710,3700,3690,3700,3690,12000
|
|
20240904,134500,1041576950,3690,3690,3690,3690,0
|
|
20240904,134400,1041576950,3690,3690,3690,3685,129
|
|
20240904,134300,1041101140,3690,3690,3690,3690,0
|
|
20240904,134200,1041101140,3690,3690,3690,3690,4
|
|
20240904,134100,1041086380,3690,3690,3690,3690,0
|
|
20240904,134000,1041086380,3690,3690,3690,3690,0
|
|
20240904,133900,1041086380,3690,3690,3690,3690,100
|
|
20240904,133800,1040717380,3690,3690,3690,3690,121
|
|
20240904,133700,1040270890,3690,3690,3690,3690,30
|
|
20240904,133600,1040160190,3690,3690,3690,3690,479
|
|
20240904,133500,1038392680,3690,3690,3690,3690,727
|
|
20240904,133400,1035710050,3690,3690,3690,3690,1211
|
|
20240904,133300,1031241460,3690,3690,3690,3690,2704
|
|
20240904,133200,1021263700,3690,3690,3690,3690,1
|
|
20240904,133100,1021260010,3695,3695,3695,3695,4
|
|
20240904,133000,1021245230,3690,3690,3690,3690,0
|
|
20240904,132900,1021245230,3690,3690,3690,3690,160
|
|
20240904,132800,1020654830,3695,3690,3695,3690,35
|
|
20240904,132700,1020525630,3695,3695,3695,3690,519
|
|
20240904,132600,1018608075,3695,3695,3695,3695,274
|
|
20240904,132500,1017595645,3695,3695,3695,3695,0
|
|
20240904,132400,1017595645,3695,3695,3695,3695,30
|
|
20240904,132300,1017484795,3695,3695,3695,3690,1062
|
|
20240904,132200,1013565705,3690,3695,3695,3690,5868
|
|
20240904,132100,991912385,3695,3695,3700,3695,2201
|
|
20240904,132000,983774630,3695,3695,3695,3695,5000
|
|
20240904,131900,965299630,3700,3700,3700,3700,3200
|
|
20240904,131800,953459630,3700,3700,3700,3700,1070
|
|
20240904,131700,949500630,3700,3700,3700,3700,0
|
|
20240904,131600,949500630,3700,3705,3705,3700,1120
|
|
20240904,131500,945356530,3710,3710,3710,3710,0
|
|
20240904,131400,945356530,3710,3710,3710,3710,0
|
|
20240904,131300,945356530,3710,3705,3710,3700,4127
|
|
20240904,131200,930086370,3705,3700,3705,3700,2951
|
|
20240904,131100,919167655,3705,3710,3710,3705,53
|
|
20240904,131000,918971280,3705,3705,3705,3705,0
|
|
20240904,130900,918971280,3705,3705,3705,3705,0
|
|
20240904,130800,918971280,3705,3705,3705,3705,123
|
|
20240904,130700,918515565,3710,3710,3710,3710,0
|
|
20240904,130600,918515565,3710,3710,3710,3710,0
|
|
20240904,130500,918515565,3710,3705,3710,3705,12
|
|
20240904,130400,918471100,3705,3705,3705,3705,2078
|
|
20240904,130300,910772110,3705,3700,3705,3700,4249
|
|
20240904,130200,895030240,3700,3700,3700,3700,60
|
|
20240904,130100,894808240,3700,3700,3700,3700,4276
|
|
20240904,130000,878987040,3705,3705,3705,3705,1024
|
|
20240904,125900,875193120,3705,3705,3705,3705,0
|
|
20240904,125800,875193120,3705,3705,3705,3705,5432
|
|
20240904,125700,855067560,3710,3710,3710,3710,82
|
|
20240904,125600,854763340,3710,3710,3710,3710,5
|
|
20240904,125500,854744790,3710,3710,3710,3710,4683
|
|
20240904,125400,837370860,3710,3710,3710,3710,422
|
|
20240904,125300,835805240,3710,3710,3710,3710,30
|
|
20240904,125200,835693940,3710,3715,3715,3710,2682
|
|
20240904,125100,825730315,3720,3720,3720,3720,0
|
|
20240904,125000,825730315,3720,3720,3720,3720,0
|
|
20240904,124900,825730315,3720,3715,3720,3715,2
|
|
20240904,124800,825722880,3715,3720,3720,3715,106
|
|
20240904,124700,825328840,3715,3715,3715,3715,84
|
|
20240904,124600,825016780,3715,3715,3715,3715,58
|
|
20240904,124500,824801310,3720,3720,3720,3720,0
|
|
20240904,124400,824801310,3720,3720,3720,3720,600
|
|
20240904,124300,822569310,3720,3720,3720,3720,0
|
|
20240904,124200,822569310,3720,3720,3720,3720,0
|
|
20240904,124100,822569310,3720,3720,3720,3720,9
|
|
20240904,124000,822535830,3720,3720,3720,3720,81
|
|
20240904,123900,822234510,3720,3720,3720,3720,0
|
|
20240904,123800,822234510,3720,3720,3720,3720,10
|
|
20240904,123700,822197310,3720,3720,3720,3720,0
|
|
20240904,123600,822197310,3720,3720,3720,3720,2
|
|
20240904,123500,822189870,3715,3715,3715,3715,500
|
|
20240904,123400,820332370,3715,3715,3715,3715,0
|
|
20240904,123300,820332370,3715,3715,3715,3715,530
|
|
20240904,123200,818363420,3715,3715,3715,3715,500
|
|
20240904,123100,816505920,3715,3715,3715,3715,1000
|
|
20240904,123000,812790920,3715,3715,3715,3715,503
|
|
20240904,122900,810922275,3715,3715,3715,3715,1026
|
|
20240904,122800,807110685,3715,3710,3715,3710,1002
|
|
20240904,122700,803393255,3720,3720,3720,3720,0
|
|
20240904,122600,803393255,3720,3720,3720,3720,0
|
|
20240904,122500,803393255,3720,3720,3720,3720,0
|
|
20240904,122400,803393255,3720,3720,3720,3720,0
|
|
20240904,122300,803393255,3720,3720,3720,3720,0
|
|
20240904,122200,803393255,3720,3720,3720,3720,0
|
|
20240904,122100,803393255,3720,3720,3720,3720,26
|
|
20240904,122000,803296535,3720,3720,3720,3720,887
|
|
20240904,121900,799996895,3715,3715,3715,3715,500
|
|
20240904,121800,798139395,3715,3715,3715,3715,156
|
|
20240904,121700,797559855,3720,3720,3720,3720,0
|
|
20240904,121600,797559855,3720,3720,3720,3720,0
|
|
20240904,121500,797559855,3720,3720,3720,3720,0
|
|
20240904,121400,797559855,3720,3720,3720,3720,2
|
|
20240904,121300,797552415,3720,3720,3720,3720,3
|
|
20240904,121200,797541255,3715,3720,3720,3715,2626
|
|
20240904,121100,787785465,3720,3720,3720,3720,0
|
|
20240904,121000,787785465,3720,3720,3720,3720,0
|
|
20240904,120900,787785465,3720,3720,3720,3720,0
|
|
20240904,120800,787785465,3720,3720,3720,3720,0
|
|
20240904,120700,787785465,3720,3720,3720,3720,0
|
|
20240904,120600,787785465,3720,3720,3720,3720,0
|
|
20240904,120500,787785465,3720,3720,3720,3720,0
|
|
20240904,120400,787785465,3720,3720,3720,3720,108
|
|
20240904,120300,787383705,3715,3715,3715,3715,0
|
|
20240904,120200,787383705,3715,3715,3715,3715,0
|
|
20240904,120100,787383705,3715,3715,3715,3715,500
|
|
20240904,120000,785526205,3725,3725,3725,3725,0
|
|
20240904,115900,785526205,3725,3725,3725,3725,0
|
|
20240904,115800,785526205,3725,3725,3725,3725,0
|
|
20240904,115700,785526205,3725,3725,3725,3725,0
|
|
20240904,115600,785526205,3725,3725,3725,3725,10
|
|
20240904,115500,785488955,3725,3725,3725,3725,0
|
|
20240904,115400,785488955,3725,3725,3725,3725,1000
|
|
20240904,115300,781763955,3725,3720,3725,3700,44355
|
|
20240904,115200,617314375,3730,3730,3730,3730,27
|
|
20240904,115100,617213665,3720,3720,3720,3720,0
|
|
20240904,115000,617213665,3720,3720,3720,3720,1827
|
|
20240904,114900,610417225,3720,3720,3720,3720,0
|
|
20240904,114800,610417225,3720,3720,3720,3720,100
|
|
20240904,114700,610045225,3720,3725,3725,3720,4995
|
|
20240904,114600,591444340,3725,3725,3725,3725,624
|
|
20240904,114500,589119940,3725,3725,3725,3725,577
|
|
20240904,114400,586970615,3725,3725,3725,3725,0
|
|
20240904,114300,586970615,3725,3725,3725,3725,0
|
|
20240904,114200,586970615,3725,3725,3725,3725,150
|
|
20240904,114100,586411865,3730,3730,3730,3730,200
|
|
20240904,114000,585665865,3730,3730,3730,3730,1
|
|
20240904,113900,585662135,3725,3725,3725,3725,0
|
|
20240904,113800,585662135,3725,3725,3725,3725,75
|
|
20240904,113700,585382760,3730,3730,3730,3730,77
|
|
20240904,113600,585095550,3730,3730,3730,3730,7
|
|
20240904,113500,585069440,3730,3730,3730,3730,4
|
|
20240904,113400,585054520,3730,3735,3735,3730,113
|
|
20240904,113300,584633020,3725,3730,3730,3725,181
|
|
20240904,113200,583958790,3725,3725,3725,3725,91
|
|
20240904,113100,583619815,3730,3730,3730,3730,803
|
|
20240904,113000,580624625,3730,3730,3730,3730,6
|
|
20240904,112900,580602245,3730,3730,3730,3730,201
|
|
20240904,112800,579852515,3730,3730,3730,3730,0
|
|
20240904,112700,579852515,3730,3730,3730,3730,0
|
|
20240904,112600,579852515,3730,3730,3730,3730,5
|
|
20240904,112500,579833865,3730,3730,3730,3730,0
|
|
20240904,112400,579833865,3730,3730,3730,3730,0
|
|
20240904,112300,579833865,3730,3730,3730,3730,0
|
|
20240904,112200,579833865,3730,3730,3730,3730,0
|
|
20240904,112100,579833865,3730,3730,3730,3730,0
|
|
20240904,112000,579833865,3730,3730,3730,3730,1
|
|
20240904,111900,579830135,3725,3725,3725,3725,0
|
|
20240904,111800,579830135,3725,3725,3725,3725,0
|
|
20240904,111700,579830135,3725,3725,3725,3725,500
|
|
20240904,111600,577967635,3725,3725,3725,3725,2769
|
|
20240904,111500,567653110,3725,3725,3725,3725,0
|
|
20240904,111400,567653110,3725,3725,3725,3725,0
|
|
20240904,111300,567653110,3725,3725,3725,3725,0
|
|
20240904,111200,567653110,3725,3725,3725,3725,49
|
|
20240904,111100,567470585,3725,3725,3725,3725,56
|
|
20240904,111000,567261985,3725,3725,3725,3720,241
|
|
20240904,110900,566365335,3725,3725,3725,3720,50
|
|
20240904,110800,566179095,3725,3725,3725,3725,8
|
|
20240904,110700,566149295,3720,3720,3725,3720,1858
|
|
20240904,110600,559237505,3725,3725,3725,3725,1
|
|
20240904,110500,559233780,3725,3725,3725,3725,0
|
|
20240904,110400,559233780,3725,3725,3725,3725,100
|
|
20240904,110300,558861280,3725,3725,3725,3725,11
|
|
20240904,110200,558820305,3725,3720,3725,3720,310
|
|
20240904,110100,557665605,3725,3725,3725,3725,0
|
|
20240904,110000,557665605,3725,3725,3725,3725,200
|
|
20240904,105900,556920605,3720,3720,3720,3720,202
|
|
20240904,105800,556169165,3725,3725,3725,3725,16
|
|
20240904,105700,556109565,3725,3725,3725,3725,118
|
|
20240904,105600,555670015,3725,3725,3725,3725,1006
|
|
20240904,105500,551922665,3725,3725,3725,3725,0
|
|
20240904,105400,551922665,3725,3725,3725,3725,100
|
|
20240904,105300,551550165,3725,3725,3725,3725,1
|
|
20240904,105200,551546440,3725,3725,3725,3725,190
|
|
20240904,105100,550838690,3725,3725,3725,3725,317
|
|
20240904,105000,549657865,3725,3725,3725,3725,0
|
|
20240904,104900,549657865,3725,3725,3725,3725,138
|
|
20240904,104800,549143815,3725,3725,3725,3725,582
|
|
20240904,104700,546975865,3725,3725,3725,3725,0
|
|
20240904,104600,546975865,3725,3725,3725,3725,898
|
|
20240904,104500,543630815,3720,3720,3720,3720,0
|
|
20240904,104400,543630815,3720,3720,3720,3720,854
|
|
20240904,104300,540453935,3720,3720,3720,3720,0
|
|
20240904,104200,540453935,3720,3720,3720,3720,229
|
|
20240904,104100,539602055,3720,3720,3720,3720,2217
|
|
20240904,104000,531354815,3720,3720,3720,3720,1201
|
|
20240904,103900,526887095,3725,3725,3725,3725,0
|
|
20240904,103800,526887095,3725,3725,3725,3725,5
|
|
20240904,103700,526868470,3725,3725,3725,3725,20
|
|
20240904,103600,526793970,3725,3725,3725,3725,126
|
|
20240904,103500,526324620,3725,3725,3725,3725,26
|
|
20240904,103400,526227770,3725,3725,3725,3725,508
|
|
20240904,103300,524335470,3725,3720,3725,3720,42
|
|
20240904,103200,524179220,3720,3720,3720,3720,500
|
|
20240904,103100,522319220,3720,3720,3720,3720,538
|
|
20240904,103000,520317860,3725,3725,3725,3725,0
|
|
20240904,102900,520317860,3725,3725,3725,3725,0
|
|
20240904,102800,520317860,3725,3725,3725,3725,300
|
|
20240904,102700,519200360,3725,3725,3725,3725,769
|
|
20240904,102600,516335835,3725,3725,3725,3725,0
|
|
20240904,102500,516335835,3725,3725,3725,3725,0
|
|
20240904,102400,516335835,3725,3725,3725,3725,200
|
|
20240904,102300,515590835,3725,3725,3725,3725,22
|
|
20240904,102200,515508885,3725,3725,3725,3725,1
|
|
20240904,102100,515505160,3725,3725,3725,3725,100
|
|
20240904,102000,515132660,3725,3725,3725,3725,500
|
|
20240904,101900,513270160,3725,3725,3725,3725,0
|
|
20240904,101800,513270160,3725,3725,3725,3725,0
|
|
20240904,101700,513270160,3725,3725,3725,3725,0
|
|
20240904,101600,513270160,3725,3725,3725,3725,26
|
|
20240904,101500,513173310,3720,3720,3720,3720,0
|
|
20240904,101400,513173310,3720,3725,3725,3720,418
|
|
20240904,101300,511618345,3720,3720,3720,3720,480
|
|
20240904,101200,509832745,3720,3720,3720,3720,17
|
|
20240904,101100,509769505,3715,3715,3715,3715,50
|
|
20240904,101000,509583755,3715,3715,3715,3715,0
|
|
20240904,100900,509583755,3715,3720,3720,3715,33
|
|
20240904,100800,509461145,3720,3720,3720,3720,388
|
|
20240904,100700,508017785,3720,3720,3720,3720,777
|
|
20240904,100600,505127345,3720,3720,3720,3720,0
|
|
20240904,100500,505127345,3720,3720,3725,3720,596
|
|
20240904,100400,502910200,3725,3725,3725,3725,65
|
|
20240904,100300,502668075,3725,3725,3725,3725,101
|
|
20240904,100200,502291850,3725,3725,3725,3725,8
|
|
20240904,100100,502262050,3720,3720,3720,3720,29
|
|
20240904,100000,502154170,3720,3720,3720,3720,1
|
|
20240904,095900,502150450,3725,3725,3725,3715,2019
|
|
20240904,095800,494643715,3725,3725,3725,3725,1
|
|
20240904,095700,494639990,3725,3725,3725,3725,242
|
|
20240904,095600,493738540,3720,3725,3725,3720,6343
|
|
20240904,095500,470142530,3725,3725,3725,3725,0
|
|
20240904,095400,470142530,3725,3725,3725,3725,41
|
|
20240904,095300,469989805,3720,3725,3725,3720,1460
|
|
20240904,095200,464551310,3725,3725,3725,3725,0
|
|
20240904,095100,464551310,3725,3725,3725,3725,32
|
|
20240904,095000,464432110,3725,3725,3725,3725,0
|
|
20240904,094900,464432110,3725,3730,3730,3725,976
|
|
20240904,094800,460795260,3725,3725,3725,3725,700
|
|
20240904,094700,458187760,3730,3730,3730,3730,300
|
|
20240904,094600,457068760,3730,3730,3730,3730,2
|
|
20240904,094500,457061300,3725,3730,3730,3725,85
|
|
20240904,094400,456744425,3730,3735,3735,3730,984
|
|
20240904,094300,453074095,3730,3735,3735,3730,1064
|
|
20240904,094200,449105055,3735,3735,3735,3735,0
|
|
20240904,094100,449105055,3735,3735,3735,3735,100
|
|
20240904,094000,448731555,3735,3735,3735,3735,0
|
|
20240904,093900,448731555,3735,3730,3735,3730,42
|
|
20240904,093800,448574835,3735,3735,3735,3735,200
|
|
20240904,093700,447827835,3730,3730,3730,3730,442
|
|
20240904,093600,446179175,3730,3730,3730,3730,200
|
|
20240904,093500,445433175,3730,3725,3730,3725,2814
|
|
20240904,093400,434950580,3725,3725,3725,3725,24
|
|
20240904,093300,434861180,3725,3725,3725,3725,1522
|
|
20240904,093200,429191730,3725,3725,3725,3725,0
|
|
20240904,093100,429191730,3725,3725,3725,3725,32
|
|
20240904,093000,429072530,3725,3725,3725,3725,0
|
|
20240904,092900,429072530,3725,3725,3725,3720,30247
|
|
20240904,092800,316403730,3735,3720,3735,3720,1336
|
|
20240904,092700,311433060,3720,3720,3720,3720,965
|
|
20240904,092600,307843260,3725,3725,3725,3725,2249
|
|
20240904,092500,299465735,3725,3730,3730,3725,21
|
|
20240904,092400,299387410,3730,3720,3730,3720,3027
|
|
20240904,092300,288126960,3720,3720,3720,3710,4644
|
|
20240904,092200,270878865,3720,3720,3720,3720,650
|
|
20240904,092100,268460865,3720,3725,3725,3720,673
|
|
20240904,092000,265957270,3725,3725,3725,3725,204
|
|
20240904,091900,265197370,3715,3730,3730,3715,11754
|
|
20240904,091800,221436420,3745,3745,3745,3730,3794
|
|
20240904,091700,207269200,3745,3745,3745,3745,0
|
|
20240904,091600,207269200,3745,3730,3745,3730,304
|
|
20240904,091500,206135250,3730,3735,3735,3730,1996
|
|
20240904,091400,198687670,3735,3735,3735,3735,3000
|
|
20240904,091300,187482670,3730,3730,3730,3730,583
|
|
20240904,091200,185308080,3750,3740,3750,3730,9387
|
|
20240904,091100,150266300,3740,3745,3745,3740,2066
|
|
20240904,091000,142537355,3745,3740,3750,3740,244
|
|
20240904,090900,141623320,3740,3745,3750,3740,1116
|
|
20240904,090800,137448740,3745,3750,3750,3745,1455
|
|
20240904,090700,131999665,3745,3755,3755,3745,2244
|
|
20240904,090600,123595285,3755,3755,3755,3755,10
|
|
20240904,090500,123557735,3760,3740,3760,3740,149
|
|
20240904,090400,122999475,3760,3740,3760,3740,454
|
|
20240904,090300,121299995,3740,3745,3745,3740,4751
|
|
20240904,090200,103527755,3745,3745,3745,3745,500
|
|
20240904,090100,101655255,3745,3750,3750,3740,2650
|
|
20240904,090000,91733155,3750,3755,3770,3750,24437
|