608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,190500,368936515,3480,3480,3480,3480,2540
|
|
20240903,190400,368936515,3480,3480,3480,3480,0
|
|
20240903,190300,368936515,3480,3480,3480,3480,0
|
|
20240903,190200,368936515,3480,3480,3480,3480,0
|
|
20240903,190100,368936515,3480,3480,3480,3480,0
|
|
20240903,190000,368936515,3480,3480,3480,3480,0
|
|
20240903,185900,368936515,3480,3480,3480,3480,0
|
|
20240903,185800,368936515,3480,3480,3480,3480,0
|
|
20240903,185700,368936515,3480,3480,3480,3480,0
|
|
20240903,185600,368936515,3480,3480,3480,3480,0
|
|
20240903,185500,368936515,3480,3480,3480,3480,0
|
|
20240903,185400,368936515,3480,3480,3480,3480,0
|
|
20240903,185300,368936515,3480,3480,3480,3480,0
|
|
20240903,185200,368936515,3480,3480,3480,3480,0
|
|
20240903,185100,368936515,3480,3480,3480,3480,0
|
|
20240903,185000,368936515,3480,3480,3480,3480,0
|
|
20240903,184900,368936515,3480,3480,3480,3480,0
|
|
20240903,184800,368936515,3480,3480,3480,3480,0
|
|
20240903,184700,368936515,3480,3480,3480,3480,0
|
|
20240903,184600,368936515,3480,3480,3480,3480,0
|
|
20240903,184500,368936515,3480,3480,3480,3480,0
|
|
20240903,184400,368936515,3480,3480,3480,3480,0
|
|
20240903,184300,368936515,3480,3480,3480,3480,0
|
|
20240903,184200,368936515,3480,3480,3480,3480,0
|
|
20240903,184100,368936515,3480,3480,3480,3480,0
|
|
20240903,184000,368936515,3480,3480,3480,3480,0
|
|
20240903,183900,368936515,3480,3480,3480,3480,0
|
|
20240903,183800,368936515,3480,3480,3480,3480,0
|
|
20240903,183700,368936515,3480,3480,3480,3480,0
|
|
20240903,183600,368936515,3480,3480,3480,3480,0
|
|
20240903,183500,368936515,3480,3480,3480,3480,2540
|
|
20240903,183400,368936515,3480,3480,3480,3480,0
|
|
20240903,183300,368936515,3480,3480,3480,3480,0
|
|
20240903,183200,368936515,3480,3480,3480,3480,0
|
|
20240903,183100,368936515,3480,3480,3480,3480,0
|
|
20240903,183000,368936515,3480,3480,3480,3480,0
|
|
20240903,182900,368936515,3480,3480,3480,3480,0
|
|
20240903,182800,368936515,3480,3480,3480,3480,0
|
|
20240903,182700,368936515,3480,3480,3480,3480,0
|
|
20240903,182600,368936515,3480,3480,3480,3480,0
|
|
20240903,182500,368936515,3480,3480,3480,3480,0
|
|
20240903,182400,368936515,3480,3480,3480,3480,0
|
|
20240903,182300,368936515,3480,3480,3480,3480,0
|
|
20240903,182200,368936515,3480,3480,3480,3480,0
|
|
20240903,182100,368936515,3480,3480,3480,3480,0
|
|
20240903,182000,368936515,3480,3480,3480,3480,0
|
|
20240903,181900,368936515,3480,3480,3480,3480,0
|
|
20240903,181800,368936515,3480,3480,3480,3480,0
|
|
20240903,181700,368936515,3480,3480,3480,3480,0
|
|
20240903,181600,368936515,3480,3480,3480,3480,0
|
|
20240903,181500,368936515,3480,3480,3480,3480,0
|
|
20240903,181400,368936515,3480,3480,3480,3480,0
|
|
20240903,181300,368936515,3480,3480,3480,3480,0
|
|
20240903,181200,368936515,3480,3480,3480,3480,0
|
|
20240903,181100,368936515,3480,3480,3480,3480,0
|
|
20240903,181000,368936515,3480,3480,3480,3480,0
|
|
20240903,180900,368936515,3480,3480,3480,3480,0
|
|
20240903,180800,368936515,3480,3480,3480,3480,0
|
|
20240903,180700,368936515,3480,3480,3480,3480,0
|
|
20240903,180600,368936515,3480,3480,3480,3480,0
|
|
20240903,180500,368936515,3480,3480,3480,3480,2540
|
|
20240903,180400,368936515,3480,3480,3480,3480,0
|
|
20240903,180300,368936515,3480,3480,3480,3480,0
|
|
20240903,180200,368936515,3480,3480,3480,3480,0
|
|
20240903,180100,368936515,3480,3480,3480,3480,0
|
|
20240903,180000,368936515,3480,3480,3480,3480,0
|
|
20240903,175900,368936515,3480,3480,3480,3480,0
|
|
20240903,175800,368936515,3480,3480,3480,3480,0
|
|
20240903,175700,368936515,3480,3480,3480,3480,0
|
|
20240903,175600,368936515,3480,3480,3480,3480,0
|
|
20240903,175500,368936515,3480,3480,3480,3480,0
|
|
20240903,175400,368936515,3480,3480,3480,3480,0
|
|
20240903,175300,368936515,3480,3480,3480,3480,0
|
|
20240903,175200,368936515,3480,3480,3480,3480,0
|
|
20240903,175100,368936515,3480,3480,3480,3480,0
|
|
20240903,175000,368936515,3480,3480,3480,3480,0
|
|
20240903,174900,368936515,3480,3480,3480,3480,0
|
|
20240903,174800,368936515,3480,3480,3480,3480,0
|
|
20240903,174700,368936515,3480,3480,3480,3480,0
|
|
20240903,174600,368936515,3480,3480,3480,3480,0
|
|
20240903,174500,368936515,3480,3480,3480,3480,0
|
|
20240903,174400,368936515,3480,3480,3480,3480,0
|
|
20240903,174300,368936515,3480,3480,3480,3480,0
|
|
20240903,174200,368936515,3480,3480,3480,3480,0
|
|
20240903,174100,368936515,3480,3480,3480,3480,0
|
|
20240903,174000,368936515,3480,3480,3480,3480,0
|
|
20240903,173900,368936515,3480,3480,3480,3480,0
|
|
20240903,173800,368936515,3480,3480,3480,3480,0
|
|
20240903,173700,368936515,3480,3480,3480,3480,0
|
|
20240903,173600,368936515,3480,3480,3480,3480,0
|
|
20240903,173500,368936515,3480,3480,3480,3480,2540
|
|
20240903,173400,368936515,3480,3480,3480,3480,0
|
|
20240903,173300,368936515,3480,3480,3480,3480,0
|
|
20240903,173200,368936515,3480,3480,3480,3480,0
|
|
20240903,173100,368936515,3480,3480,3480,3480,0
|
|
20240903,173000,368936515,3480,3480,3480,3480,0
|
|
20240903,172900,368936515,3480,3480,3480,3480,0
|
|
20240903,172800,368936515,3480,3480,3480,3480,0
|
|
20240903,172700,368936515,3480,3480,3480,3480,0
|
|
20240903,172600,368936515,3480,3480,3480,3480,0
|
|
20240903,172500,368936515,3480,3480,3480,3480,0
|
|
20240903,172400,368936515,3480,3480,3480,3480,0
|
|
20240903,172300,368936515,3480,3480,3480,3480,0
|
|
20240903,172200,368936515,3480,3480,3480,3480,0
|
|
20240903,172100,368936515,3480,3480,3480,3480,0
|
|
20240903,172000,368936515,3480,3480,3480,3480,0
|
|
20240903,171900,368936515,3480,3480,3480,3480,0
|
|
20240903,171800,368936515,3480,3480,3480,3480,0
|
|
20240903,171700,368936515,3480,3480,3480,3480,0
|
|
20240903,171600,368936515,3480,3480,3480,3480,0
|
|
20240903,171500,368936515,3480,3480,3480,3480,0
|
|
20240903,171400,368936515,3480,3480,3480,3480,0
|
|
20240903,171300,368936515,3480,3480,3480,3480,0
|
|
20240903,171200,368936515,3480,3480,3480,3480,0
|
|
20240903,171100,368936515,3480,3480,3480,3480,0
|
|
20240903,171000,368936515,3480,3480,3480,3480,0
|
|
20240903,170900,368936515,3480,3480,3480,3480,0
|
|
20240903,170800,368936515,3480,3480,3480,3480,0
|
|
20240903,170700,368936515,3480,3480,3480,3480,0
|
|
20240903,170600,368936515,3480,3480,3480,3480,0
|
|
20240903,170500,368936515,3480,3480,3480,3480,2540
|
|
20240903,170400,368936515,3480,3480,3480,3480,0
|
|
20240903,170300,368936515,3480,3480,3480,3480,0
|
|
20240903,170200,368936515,3480,3480,3480,3480,0
|
|
20240903,170100,368936515,3480,3480,3480,3480,0
|
|
20240903,170000,368936515,3480,3480,3480,3480,0
|
|
20240903,165900,368936515,3480,3480,3480,3480,0
|
|
20240903,165800,368936515,3480,3480,3480,3480,0
|
|
20240903,165700,368936515,3480,3480,3480,3480,0
|
|
20240903,165600,368936515,3480,3480,3480,3480,0
|
|
20240903,165500,368936515,3480,3480,3480,3480,0
|
|
20240903,165400,368936515,3480,3480,3480,3480,0
|
|
20240903,165300,368936515,3480,3480,3480,3480,0
|
|
20240903,165200,368936515,3480,3480,3480,3480,0
|
|
20240903,165100,368936515,3480,3480,3480,3480,0
|
|
20240903,165000,368936515,3480,3480,3480,3480,0
|
|
20240903,164900,368936515,3480,3480,3480,3480,0
|
|
20240903,164800,368936515,3480,3480,3480,3480,0
|
|
20240903,164700,368936515,3480,3480,3480,3480,0
|
|
20240903,164600,368936515,3480,3480,3480,3480,0
|
|
20240903,164500,368936515,3480,3480,3480,3480,0
|
|
20240903,164400,368936515,3480,3480,3480,3480,0
|
|
20240903,164300,368936515,3480,3480,3480,3480,0
|
|
20240903,164200,368936515,3480,3480,3480,3480,0
|
|
20240903,164100,368936515,3480,3480,3480,3480,0
|
|
20240903,164000,368936515,3480,3480,3480,3480,0
|
|
20240903,163900,368936515,3480,3480,3480,3480,0
|
|
20240903,163800,368936515,3480,3480,3480,3480,0
|
|
20240903,163700,368936515,3480,3480,3480,3480,0
|
|
20240903,163600,368936515,3480,3480,3480,3480,0
|
|
20240903,163500,368936515,3480,3480,3480,3480,2540
|
|
20240903,163400,368936515,3480,3480,3480,3480,0
|
|
20240903,163300,368936515,3480,3480,3480,3480,0
|
|
20240903,163200,368936515,3480,3480,3480,3480,0
|
|
20240903,163100,368936515,3480,3480,3480,3480,0
|
|
20240903,163000,368936515,3480,3480,3480,3480,0
|
|
20240903,162900,368936515,3480,3480,3480,3480,0
|
|
20240903,162800,368936515,3480,3480,3480,3480,0
|
|
20240903,162700,368936515,3480,3480,3480,3480,0
|
|
20240903,162600,368936515,3480,3480,3480,3480,0
|
|
20240903,162500,368936515,3480,3480,3480,3480,0
|
|
20240903,162400,368936515,3480,3480,3480,3480,0
|
|
20240903,162300,368936515,3480,3480,3480,3480,0
|
|
20240903,162200,368936515,3480,3480,3480,3480,0
|
|
20240903,162100,368936515,3480,3480,3480,3480,0
|
|
20240903,162000,368936515,3480,3480,3480,3480,0
|
|
20240903,161900,368936515,3480,3480,3480,3480,0
|
|
20240903,161800,368936515,3480,3480,3480,3480,0
|
|
20240903,161700,368936515,3480,3480,3480,3480,0
|
|
20240903,161600,368936515,3480,3480,3480,3480,0
|
|
20240903,161500,368936515,3480,3480,3480,3480,0
|
|
20240903,161400,368936515,3480,3480,3480,3480,0
|
|
20240903,161300,368936515,3480,3480,3480,3480,0
|
|
20240903,161200,368936515,3480,3480,3480,3480,0
|
|
20240903,161100,368936515,3480,3480,3480,3480,0
|
|
20240903,161000,368936515,3480,3480,3480,3480,0
|
|
20240903,160900,368936515,3480,3480,3480,3480,0
|
|
20240903,160800,368936515,3480,3480,3480,3480,0
|
|
20240903,160700,368936515,3480,3480,3480,3480,0
|
|
20240903,160600,368936515,3480,3480,3480,3480,0
|
|
20240903,160500,368936515,3480,3480,3480,3480,2540
|
|
20240903,160400,368936515,3480,3480,3480,3480,0
|
|
20240903,160300,368936515,3480,3480,3480,3480,0
|
|
20240903,160200,368936515,3480,3480,3480,3480,0
|
|
20240903,160100,368936515,3480,3480,3480,3480,0
|
|
20240903,160000,368936515,3480,3480,3480,3480,0
|
|
20240903,155900,368936515,3480,3480,3480,3480,0
|
|
20240903,155800,368936515,3480,3480,3480,3480,0
|
|
20240903,155700,368936515,3480,3480,3480,3480,0
|
|
20240903,155600,368936515,3480,3480,3480,3480,0
|
|
20240903,155500,368936515,3480,3480,3480,3480,0
|
|
20240903,155400,368936515,3480,3480,3480,3480,0
|
|
20240903,155300,368936515,3480,3480,3480,3480,0
|
|
20240903,155200,368936515,3480,3480,3480,3480,0
|
|
20240903,155100,368936515,3480,3480,3480,3480,0
|
|
20240903,155000,368936515,3480,3480,3480,3480,0
|
|
20240903,154900,368936515,3480,3480,3480,3480,0
|
|
20240903,154800,368936515,3480,3480,3480,3480,0
|
|
20240903,154700,368936515,3480,3480,3480,3480,0
|
|
20240903,154600,368936515,3480,3480,3480,3480,0
|
|
20240903,154500,368936515,3480,3480,3480,3480,0
|
|
20240903,154400,368936515,3480,3480,3480,3480,0
|
|
20240903,154300,368936515,3480,3480,3480,3480,0
|
|
20240903,154200,368936515,3480,3480,3480,3480,0
|
|
20240903,154100,368936515,3480,3480,3480,3480,0
|
|
20240903,154000,368936515,3480,3480,3480,3480,0
|
|
20240903,153900,368936515,3480,3480,3480,3480,0
|
|
20240903,153800,368936515,3480,3480,3480,3480,0
|
|
20240903,153700,368936515,3480,3480,3480,3480,0
|
|
20240903,153600,368936515,3480,3480,3480,3480,0
|
|
20240903,153500,368936515,3480,3480,3480,3480,2540
|
|
20240903,153400,368936515,3480,3480,3480,3480,0
|
|
20240903,153300,368936515,3480,3480,3480,3480,0
|
|
20240903,153200,368936515,3480,3480,3480,3480,0
|
|
20240903,153100,368936515,3480,3480,3480,3480,0
|
|
20240903,153000,368936515,3480,3480,3480,3480,2540
|
|
20240903,152900,360097315,3485,3485,3485,3485,0
|
|
20240903,152800,360097315,3485,3485,3485,3485,0
|
|
20240903,152700,360097315,3485,3485,3485,3485,0
|
|
20240903,152600,360097315,3485,3485,3485,3485,0
|
|
20240903,152500,360097315,3485,3485,3485,3485,0
|
|
20240903,152400,360097315,3485,3485,3485,3485,0
|
|
20240903,152300,360097315,3485,3485,3485,3485,0
|
|
20240903,152200,360097315,3485,3485,3485,3485,0
|
|
20240903,152100,360097315,3485,3485,3485,3485,0
|
|
20240903,152000,360097315,3485,3485,3485,3485,0
|
|
20240903,151900,360097315,3485,3480,3485,3480,7
|
|
20240903,151800,360072935,3485,3475,3485,3475,2579
|
|
20240903,151700,351110120,3480,3480,3480,3480,2901
|
|
20240903,151600,341014640,3485,3485,3485,3485,1
|
|
20240903,151500,341011155,3485,3485,3485,3485,3
|
|
20240903,151400,341000700,3485,3485,3485,3485,1
|
|
20240903,151300,340997215,3485,3480,3485,3480,49
|
|
20240903,151200,340826470,3475,3475,3475,3475,0
|
|
20240903,151100,340826470,3475,3475,3475,3475,0
|
|
20240903,151000,340826470,3475,3475,3475,3475,0
|
|
20240903,150900,340826470,3475,3475,3475,3475,0
|
|
20240903,150800,340826470,3475,3475,3475,3475,0
|
|
20240903,150700,340826470,3475,3475,3475,3475,0
|
|
20240903,150600,340826470,3475,3475,3475,3475,862
|
|
20240903,150500,337831020,3475,3480,3480,3475,206
|
|
20240903,150400,337114145,3480,3480,3480,3480,0
|
|
20240903,150300,337114145,3480,3480,3480,3480,1
|
|
20240903,150200,337110665,3475,3480,3480,3475,2
|
|
20240903,150100,337103710,3475,3475,3475,3475,0
|
|
20240903,150000,337103710,3475,3475,3475,3475,0
|
|
20240903,145900,337103710,3475,3475,3475,3475,371
|
|
20240903,145800,335814485,3475,3475,3475,3475,0
|
|
20240903,145700,335814485,3475,3475,3475,3475,0
|
|
20240903,145600,335814485,3475,3475,3475,3475,0
|
|
20240903,145500,335814485,3475,3480,3480,3475,1003
|
|
20240903,145400,332324060,3480,3480,3480,3480,0
|
|
20240903,145300,332324060,3480,3480,3480,3480,296
|
|
20240903,145200,331293980,3480,3480,3480,3480,180
|
|
20240903,145100,330667580,3485,3485,3485,3485,0
|
|
20240903,145000,330667580,3485,3485,3485,3485,0
|
|
20240903,144900,330667580,3485,3485,3485,3485,297
|
|
20240903,144800,329632535,3485,3485,3485,3485,30
|
|
20240903,144700,329527985,3485,3485,3485,3485,35
|
|
20240903,144600,329406010,3485,3485,3485,3485,25
|
|
20240903,144500,329318885,3485,3485,3485,3485,0
|
|
20240903,144400,329318885,3485,3485,3485,3485,0
|
|
20240903,144300,329318885,3485,3485,3485,3485,78
|
|
20240903,144200,329047055,3485,3485,3485,3485,689
|
|
20240903,144100,326645890,3485,3485,3485,3485,0
|
|
20240903,144000,326645890,3485,3485,3485,3485,0
|
|
20240903,143900,326645890,3485,3485,3485,3485,5
|
|
20240903,143800,326628465,3485,3485,3485,3485,0
|
|
20240903,143700,326628465,3485,3485,3485,3485,0
|
|
20240903,143600,326628465,3485,3485,3485,3485,0
|
|
20240903,143500,326628465,3485,3485,3485,3485,308
|
|
20240903,143400,325555085,3490,3490,3490,3490,9
|
|
20240903,143300,325523675,3490,3490,3490,3490,10
|
|
20240903,143200,325488775,3485,3485,3485,3485,0
|
|
20240903,143100,325488775,3485,3485,3485,3485,0
|
|
20240903,143000,325488775,3485,3485,3485,3485,94
|
|
20240903,142900,325161185,3485,3485,3485,3485,10
|
|
20240903,142800,325126335,3490,3480,3490,3480,2780
|
|
20240903,142700,315434665,3480,3480,3480,3480,0
|
|
20240903,142600,315434665,3480,3480,3480,3480,0
|
|
20240903,142500,315434665,3480,3480,3480,3480,0
|
|
20240903,142400,315434665,3480,3480,3480,3480,0
|
|
20240903,142300,315434665,3480,3480,3480,3480,0
|
|
20240903,142200,315434665,3480,3480,3480,3480,0
|
|
20240903,142100,315434665,3480,3480,3480,3480,0
|
|
20240903,142000,315434665,3480,3480,3480,3480,0
|
|
20240903,141900,315434665,3480,3480,3480,3480,0
|
|
20240903,141800,315434665,3480,3480,3480,3480,0
|
|
20240903,141700,315434665,3480,3480,3480,3480,0
|
|
20240903,141600,315434665,3480,3480,3480,3480,0
|
|
20240903,141500,315434665,3480,3480,3480,3480,0
|
|
20240903,141400,315434665,3480,3480,3480,3480,38
|
|
20240903,141300,315302425,3480,3480,3480,3480,0
|
|
20240903,141200,315302425,3480,3480,3480,3480,0
|
|
20240903,141100,315302425,3480,3480,3480,3480,273
|
|
20240903,141000,314352385,3475,3475,3475,3475,0
|
|
20240903,140900,314352385,3475,3475,3475,3475,0
|
|
20240903,140800,314352385,3475,3475,3475,3475,0
|
|
20240903,140700,314352385,3475,3475,3475,3475,0
|
|
20240903,140600,314352385,3475,3475,3475,3475,0
|
|
20240903,140500,314352385,3475,3475,3475,3475,291
|
|
20240903,140400,313341160,3480,3480,3480,3480,271
|
|
20240903,140300,312398080,3480,3480,3480,3480,0
|
|
20240903,140200,312398080,3480,3480,3480,3480,116
|
|
20240903,140100,311994400,3480,3480,3480,3480,1
|
|
20240903,140000,311990920,3480,3480,3480,3480,22
|
|
20240903,135900,311914360,3475,3475,3475,3475,0
|
|
20240903,135800,311914360,3475,3475,3475,3475,20
|
|
20240903,135700,311844860,3480,3480,3480,3480,5
|
|
20240903,135600,311827460,3480,3480,3480,3480,0
|
|
20240903,135500,311827460,3480,3480,3480,3480,0
|
|
20240903,135400,311827460,3480,3480,3480,3480,0
|
|
20240903,135300,311827460,3480,3480,3480,3480,0
|
|
20240903,135200,311827460,3480,3480,3480,3480,0
|
|
20240903,135100,311827460,3480,3480,3480,3480,560
|
|
20240903,135000,309878660,3480,3480,3480,3480,11
|
|
20240903,134900,309840380,3480,3480,3480,3480,0
|
|
20240903,134800,309840380,3480,3480,3480,3480,9
|
|
20240903,134700,309809060,3480,3480,3480,3480,0
|
|
20240903,134600,309809060,3480,3480,3480,3480,482
|
|
20240903,134500,308131700,3480,3480,3480,3480,1495
|
|
20240903,134400,302929100,3480,3480,3480,3480,0
|
|
20240903,134300,302929100,3480,3480,3480,3480,0
|
|
20240903,134200,302929100,3480,3480,3480,3480,0
|
|
20240903,134100,302929100,3480,3480,3480,3480,0
|
|
20240903,134000,302929100,3480,3480,3480,3480,1164
|
|
20240903,133900,298878380,3480,3480,3480,3480,131
|
|
20240903,133800,298422500,3480,3480,3480,3480,2
|
|
20240903,133700,298415540,3480,3485,3485,3480,8
|
|
20240903,133600,298387695,3480,3480,3480,3480,0
|
|
20240903,133500,298387695,3480,3480,3480,3480,0
|
|
20240903,133400,298387695,3480,3480,3480,3480,0
|
|
20240903,133300,298387695,3480,3480,3480,3480,0
|
|
20240903,133200,298387695,3480,3480,3480,3480,496
|
|
20240903,133100,296661615,3480,3480,3480,3480,1
|
|
20240903,133000,296658135,3475,3475,3475,3475,0
|
|
20240903,132900,296658135,3475,3475,3475,3475,0
|
|
20240903,132800,296658135,3475,3475,3475,3475,1266
|
|
20240903,132700,292258785,3480,3480,3480,3480,3
|
|
20240903,132600,292248345,3475,3475,3475,3475,0
|
|
20240903,132500,292248345,3475,3475,3475,3475,606
|
|
20240903,132400,290142495,3480,3480,3480,3480,0
|
|
20240903,132300,290142495,3480,3480,3480,3480,2110
|
|
20240903,132200,282799695,3485,3485,3485,3485,0
|
|
20240903,132100,282799695,3485,3485,3485,3485,0
|
|
20240903,132000,282799695,3485,3485,3485,3485,0
|
|
20240903,131900,282799695,3485,3475,3485,3475,836
|
|
20240903,131800,279894565,3480,3480,3480,3480,1
|
|
20240903,131700,279891085,3475,3475,3475,3475,200
|
|
20240903,131600,279196085,3475,3475,3475,3475,0
|
|
20240903,131500,279196085,3475,3475,3475,3475,0
|
|
20240903,131400,279196085,3475,3475,3475,3475,300
|
|
20240903,131300,278153585,3480,3480,3480,3480,96
|
|
20240903,131200,277819505,3475,3475,3475,3475,472
|
|
20240903,131100,276179305,3470,3475,3475,3470,50
|
|
20240903,131000,276005580,3475,3480,3480,3475,501
|
|
20240903,130900,274264600,3480,3480,3480,3480,0
|
|
20240903,130800,274264600,3480,3480,3480,3480,0
|
|
20240903,130700,274264600,3480,3480,3480,3480,0
|
|
20240903,130600,274264600,3480,3480,3480,3480,1
|
|
20240903,130500,274261120,3475,3475,3475,3475,0
|
|
20240903,130400,274261120,3475,3475,3475,3475,0
|
|
20240903,130300,274261120,3475,3475,3475,3475,0
|
|
20240903,130200,274261120,3475,3475,3475,3475,0
|
|
20240903,130100,274261120,3475,3475,3475,3475,300
|
|
20240903,130000,273218620,3475,3475,3475,3475,0
|
|
20240903,125900,273218620,3475,3475,3475,3475,0
|
|
20240903,125800,273218620,3475,3475,3475,3475,1000
|
|
20240903,125700,269743620,3480,3480,3480,3480,52
|
|
20240903,125600,269562660,3480,3480,3480,3480,0
|
|
20240903,125500,269562660,3480,3480,3480,3480,200
|
|
20240903,125400,268866660,3485,3485,3485,3485,6
|
|
20240903,125300,268845750,3485,3485,3485,3485,0
|
|
20240903,125200,268845750,3485,3485,3485,3485,0
|
|
20240903,125100,268845750,3485,3485,3485,3485,0
|
|
20240903,125000,268845750,3485,3485,3485,3485,200
|
|
20240903,124900,268148750,3485,3485,3485,3485,0
|
|
20240903,124800,268148750,3485,3485,3485,3485,81
|
|
20240903,124700,267866465,3485,3485,3485,3485,0
|
|
20240903,124600,267866465,3485,3485,3485,3485,575
|
|
20240903,124500,265862590,3485,3485,3485,3485,0
|
|
20240903,124400,265862590,3485,3485,3485,3485,1
|
|
20240903,124300,265859105,3485,3485,3485,3485,1
|
|
20240903,124200,265855620,3480,3480,3480,3480,0
|
|
20240903,124100,265855620,3480,3480,3480,3480,0
|
|
20240903,124000,265855620,3480,3480,3480,3480,0
|
|
20240903,123900,265855620,3480,3480,3480,3480,0
|
|
20240903,123800,265855620,3480,3480,3480,3480,0
|
|
20240903,123700,265855620,3480,3480,3480,3480,0
|
|
20240903,123600,265855620,3480,3480,3480,3480,0
|
|
20240903,123500,265855620,3480,3480,3480,3480,0
|
|
20240903,123400,265855620,3480,3480,3480,3480,0
|
|
20240903,123300,265855620,3480,3480,3480,3480,1600
|
|
20240903,123200,260287620,3480,3480,3480,3480,0
|
|
20240903,123100,260287620,3480,3480,3480,3480,1
|
|
20240903,123000,260284140,3475,3475,3475,3475,0
|
|
20240903,122900,260284140,3475,3470,3480,3470,105
|
|
20240903,122800,259919755,3480,3480,3480,3480,0
|
|
20240903,122700,259919755,3480,3480,3480,3480,0
|
|
20240903,122600,259919755,3480,3480,3480,3480,0
|
|
20240903,122500,259919755,3480,3480,3480,3480,0
|
|
20240903,122400,259919755,3480,3480,3480,3480,0
|
|
20240903,122300,259919755,3480,3480,3480,3480,0
|
|
20240903,122200,259919755,3480,3480,3480,3480,902
|
|
20240903,122100,256780795,3480,3480,3480,3480,793
|
|
20240903,122000,254021155,3480,3480,3480,3480,0
|
|
20240903,121900,254021155,3480,3480,3480,3480,0
|
|
20240903,121800,254021155,3480,3480,3480,3480,0
|
|
20240903,121700,254021155,3480,3480,3480,3480,0
|
|
20240903,121600,254021155,3480,3480,3480,3480,0
|
|
20240903,121500,254021155,3480,3480,3480,3480,0
|
|
20240903,121400,254021155,3480,3480,3480,3480,0
|
|
20240903,121300,254021155,3480,3480,3480,3480,0
|
|
20240903,121200,254021155,3480,3480,3480,3480,0
|
|
20240903,121100,254021155,3480,3480,3480,3480,0
|
|
20240903,121000,254021155,3480,3480,3480,3480,0
|
|
20240903,120900,254021155,3480,3480,3480,3480,0
|
|
20240903,120800,254021155,3480,3475,3480,3475,3
|
|
20240903,120700,254010720,3465,3465,3465,3465,0
|
|
20240903,120600,254010720,3465,3465,3465,3465,0
|
|
20240903,120500,254010720,3465,3480,3480,3465,5001
|
|
20240903,120400,236682240,3475,3475,3475,3475,0
|
|
20240903,120300,236682240,3475,3475,3475,3475,1
|
|
20240903,120200,236678765,3465,3465,3465,3465,5000
|
|
20240903,120100,219353765,3470,3470,3470,3470,0
|
|
20240903,120000,219353765,3470,3475,3475,3470,5000
|
|
20240903,115900,201999030,3480,3480,3480,3480,0
|
|
20240903,115800,201999030,3480,3480,3480,3480,0
|
|
20240903,115700,201999030,3480,3480,3480,3480,0
|
|
20240903,115600,201999030,3480,3480,3480,3480,1
|
|
20240903,115500,201995550,3475,3475,3475,3475,1
|
|
20240903,115400,201992075,3480,3480,3480,3480,0
|
|
20240903,115300,201992075,3480,3480,3480,3480,0
|
|
20240903,115200,201992075,3480,3480,3480,3480,0
|
|
20240903,115100,201992075,3480,3480,3480,3480,50
|
|
20240903,115000,201818075,3475,3475,3475,3475,0
|
|
20240903,114900,201818075,3475,3480,3480,3475,720
|
|
20240903,114800,199315975,3480,3480,3480,3480,976
|
|
20240903,114700,195919495,3480,3480,3480,3480,0
|
|
20240903,114600,195919495,3480,3480,3480,3480,0
|
|
20240903,114500,195919495,3480,3480,3480,3480,283
|
|
20240903,114400,194934655,3485,3485,3485,3485,0
|
|
20240903,114300,194934655,3485,3485,3485,3485,2
|
|
20240903,114200,194927685,3480,3480,3480,3480,0
|
|
20240903,114100,194927685,3480,3480,3480,3480,10
|
|
20240903,114000,194892885,3475,3475,3475,3475,0
|
|
20240903,113900,194892885,3475,3475,3475,3475,660
|
|
20240903,113800,192599385,3475,3480,3480,3475,39
|
|
20240903,113700,192463700,3485,3485,3485,3485,0
|
|
20240903,113600,192463700,3485,3485,3485,3485,0
|
|
20240903,113500,192463700,3485,3485,3485,3485,0
|
|
20240903,113400,192463700,3485,3485,3485,3485,0
|
|
20240903,113300,192463700,3485,3485,3485,3485,0
|
|
20240903,113200,192463700,3485,3485,3485,3485,1
|
|
20240903,113100,192460215,3480,3480,3480,3480,0
|
|
20240903,113000,192460215,3480,3480,3480,3480,0
|
|
20240903,112900,192460215,3480,3480,3480,3480,65
|
|
20240903,112800,192234015,3480,3480,3480,3480,15
|
|
20240903,112700,192181815,3480,3480,3480,3480,0
|
|
20240903,112600,192181815,3480,3480,3480,3480,0
|
|
20240903,112500,192181815,3480,3480,3480,3480,0
|
|
20240903,112400,192181815,3480,3480,3480,3480,0
|
|
20240903,112300,192181815,3480,3480,3480,3480,0
|
|
20240903,112200,192181815,3480,3480,3480,3480,0
|
|
20240903,112100,192181815,3480,3480,3480,3480,10
|
|
20240903,112000,192147015,3485,3485,3485,3485,0
|
|
20240903,111900,192147015,3485,3485,3485,3485,0
|
|
20240903,111800,192147015,3485,3485,3485,3485,0
|
|
20240903,111700,192147015,3485,3485,3485,3485,10
|
|
20240903,111600,192112165,3480,3480,3480,3480,0
|
|
20240903,111500,192112165,3480,3480,3480,3480,0
|
|
20240903,111400,192112165,3480,3480,3480,3480,0
|
|
20240903,111300,192112165,3480,3480,3480,3480,1
|
|
20240903,111200,192108685,3485,3480,3485,3480,4
|
|
20240903,111100,192094750,3475,3475,3475,3475,0
|
|
20240903,111000,192094750,3475,3475,3475,3475,0
|
|
20240903,110900,192094750,3475,3475,3475,3475,0
|
|
20240903,110800,192094750,3475,3475,3475,3475,0
|
|
20240903,110700,192094750,3475,3470,3475,3465,9293
|
|
20240903,110600,159824895,3470,3470,3470,3470,11
|
|
20240903,110500,159786725,3475,3475,3475,3475,0
|
|
20240903,110400,159786725,3475,3475,3475,3475,1
|
|
20240903,110300,159783250,3470,3470,3475,3470,243
|
|
20240903,110200,158940035,3475,3475,3475,3475,0
|
|
20240903,110100,158940035,3475,3475,3475,3475,22
|
|
20240903,110000,158863585,3475,3475,3475,3475,3
|
|
20240903,105900,158853160,3470,3470,3470,3470,0
|
|
20240903,105800,158853160,3470,3470,3470,3470,0
|
|
20240903,105700,158853160,3470,3470,3470,3470,1013
|
|
20240903,105600,155338050,3475,3475,3475,3475,0
|
|
20240903,105500,155338050,3475,3475,3475,3475,0
|
|
20240903,105400,155338050,3475,3475,3475,3475,0
|
|
20240903,105300,155338050,3475,3475,3475,3475,0
|
|
20240903,105200,155338050,3475,3475,3475,3475,1
|
|
20240903,105100,155334575,3475,3475,3475,3475,0
|
|
20240903,105000,155334575,3475,3470,3475,3470,2501
|
|
20240903,104900,146656100,3470,3470,3470,3470,200
|
|
20240903,104800,145962100,3470,3470,3470,3470,0
|
|
20240903,104700,145962100,3470,3470,3470,3470,274
|
|
20240903,104600,145011320,3480,3480,3480,3480,0
|
|
20240903,104500,145011320,3480,3480,3480,3480,0
|
|
20240903,104400,145011320,3480,3480,3480,3480,6
|
|
20240903,104300,144990440,3470,3470,3470,3470,50
|
|
20240903,104200,144816940,3470,3470,3470,3470,50
|
|
20240903,104100,144643440,3480,3480,3480,3480,1
|
|
20240903,104000,144639960,3470,3470,3470,3470,50
|
|
20240903,103900,144466460,3470,3480,3480,3470,4255
|
|
20240903,103800,129697440,3480,3480,3480,3480,0
|
|
20240903,103700,129697440,3480,3480,3480,3480,0
|
|
20240903,103600,129697440,3480,3480,3480,3480,13
|
|
20240903,103500,129652200,3485,3485,3485,3485,0
|
|
20240903,103400,129652200,3485,3485,3485,3485,31
|
|
20240903,103300,129544165,3480,3480,3480,3480,13
|
|
20240903,103200,129498925,3485,3485,3485,3485,0
|
|
20240903,103100,129498925,3485,3485,3485,3485,0
|
|
20240903,103000,129498925,3485,3485,3485,3485,0
|
|
20240903,102900,129498925,3485,3485,3485,3485,0
|
|
20240903,102800,129498925,3485,3485,3485,3485,100
|
|
20240903,102700,129150425,3485,3485,3485,3485,0
|
|
20240903,102600,129150425,3485,3480,3485,3480,6
|
|
20240903,102500,129129540,3475,3475,3475,3475,0
|
|
20240903,102400,129129540,3475,3475,3475,3475,0
|
|
20240903,102300,129129540,3475,3475,3475,3475,0
|
|
20240903,102200,129129540,3475,3475,3475,3475,0
|
|
20240903,102100,129129540,3475,3475,3475,3475,0
|
|
20240903,102000,129129540,3475,3475,3475,3475,0
|
|
20240903,101900,129129540,3475,3475,3475,3475,0
|
|
20240903,101800,129129540,3475,3475,3475,3475,1
|
|
20240903,101700,129126065,3480,3480,3480,3480,0
|
|
20240903,101600,129126065,3480,3480,3480,3480,0
|
|
20240903,101500,129126065,3480,3480,3480,3480,0
|
|
20240903,101400,129126065,3480,3480,3480,3480,0
|
|
20240903,101300,129126065,3480,3480,3480,3480,302
|
|
20240903,101200,128075105,3480,3480,3480,3480,0
|
|
20240903,101100,128075105,3480,3480,3480,3480,0
|
|
20240903,101000,128075105,3480,3480,3480,3480,0
|
|
20240903,100900,128075105,3480,3480,3480,3480,1
|
|
20240903,100800,128071625,3470,3470,3470,3470,121
|
|
20240903,100700,127651755,3480,3475,3480,3475,113
|
|
20240903,100600,127258570,3470,3470,3470,3470,1
|
|
20240903,100500,127255100,3470,3475,3475,3470,995
|
|
20240903,100400,123802395,3475,3475,3475,3470,33
|
|
20240903,100300,123687870,3475,3475,3475,3475,13
|
|
20240903,100200,123642695,3475,3475,3475,3475,20
|
|
20240903,100100,123573195,3480,3480,3480,3480,1
|
|
20240903,100000,123569715,3470,3475,3475,3470,265
|
|
20240903,095900,122649165,3470,3470,3470,3470,1765
|
|
20240903,095800,116524615,3485,3485,3485,3485,0
|
|
20240903,095700,116524615,3485,3485,3485,3485,0
|
|
20240903,095600,116524615,3485,3485,3485,3485,3
|
|
20240903,095500,116514160,3485,3485,3485,3485,2
|
|
20240903,095400,116507190,3470,3475,3475,3470,4235
|
|
20240903,095300,101805490,3485,3475,3485,3475,6
|
|
20240903,095200,101784630,3480,3480,3480,3480,0
|
|
20240903,095100,101784630,3480,3480,3480,3480,1719
|
|
20240903,095000,95802510,3490,3490,3490,3490,0
|
|
20240903,094900,95802510,3490,3490,3490,3490,48
|
|
20240903,094800,95634990,3490,3490,3495,3490,181
|
|
20240903,094700,95003295,3490,3490,3490,3490,0
|
|
20240903,094600,95003295,3490,3490,3490,3490,1
|
|
20240903,094500,94999805,3485,3485,3485,3485,0
|
|
20240903,094400,94999805,3485,3485,3485,3485,0
|
|
20240903,094300,94999805,3485,3485,3485,3485,0
|
|
20240903,094200,94999805,3485,3490,3490,3485,825
|
|
20240903,094100,92124660,3495,3495,3495,3495,0
|
|
20240903,094000,92124660,3495,3490,3495,3490,15
|
|
20240903,093900,92072280,3490,3490,3490,3490,5
|
|
20240903,093800,92054830,3490,3490,3490,3490,2
|
|
20240903,093700,92047850,3485,3485,3485,3485,118
|
|
20240903,093600,91636620,3485,3485,3485,3485,60
|
|
20240903,093500,91427520,3485,3495,3495,3485,50
|
|
20240903,093400,91253160,3495,3495,3495,3485,107
|
|
20240903,093300,90879240,3495,3495,3495,3495,0
|
|
20240903,093200,90879240,3495,3495,3495,3495,0
|
|
20240903,093100,90879240,3495,3495,3495,3495,493
|
|
20240903,093000,89156205,3500,3500,3500,3500,150
|
|
20240903,092900,88631205,3500,3500,3500,3500,1
|
|
20240903,092800,88627705,3500,3500,3505,3500,1288
|
|
20240903,092700,84117810,3500,3495,3505,3495,4990
|
|
20240903,092600,66635845,3495,3485,3500,3485,1892
|
|
20240903,092500,60029795,3485,3485,3485,3485,0
|
|
20240903,092400,60029795,3485,3485,3485,3485,36
|
|
20240903,092300,59904335,3480,3475,3480,3475,1703
|
|
20240903,092200,53978885,3475,3475,3475,3475,318
|
|
20240903,092100,52873835,3475,3475,3475,3475,756
|
|
20240903,092000,50246735,3475,3465,3475,3465,4
|
|
20240903,091900,50232865,3465,3465,3465,3465,549
|
|
20240903,091800,48330580,3465,3465,3465,3465,1005
|
|
20240903,091700,44848255,3475,3475,3475,3475,878
|
|
20240903,091600,41797205,3465,3465,3465,3465,2
|
|
20240903,091500,41790275,3475,3475,3475,3475,3
|
|
20240903,091400,41779850,3480,3475,3480,3475,3
|
|
20240903,091300,41769415,3475,3475,3475,3465,4298
|
|
20240903,091200,26860315,3475,3475,3475,3475,0
|
|
20240903,091100,26860315,3475,3475,3475,3475,54
|
|
20240903,091000,26672665,3475,3475,3475,3475,700
|
|
20240903,090900,24240165,3475,3475,3475,3475,42
|
|
20240903,090800,24094215,3475,3480,3480,3475,25
|
|
20240903,090700,24007280,3480,3480,3480,3480,1
|
|
20240903,090600,24003800,3480,3480,3480,3480,59
|
|
20240903,090500,23798480,3480,3480,3480,3480,101
|
|
20240903,090400,23447000,3480,3480,3480,3480,33
|
|
20240903,090300,23332160,3470,3460,3470,3460,647
|
|
20240903,090200,21090070,3455,3455,3455,3455,0
|
|
20240903,090100,21090070,3455,3470,3470,3455,365
|
|
20240903,090000,19828245,3455,3455,3455,3455,5739
|