608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190500,777988745,3380,3380,3380,3380,1552
|
|
20240904,190400,777988745,3380,3380,3380,3380,0
|
|
20240904,190300,777988745,3380,3380,3380,3380,0
|
|
20240904,190200,777988745,3380,3380,3380,3380,0
|
|
20240904,190100,777988745,3380,3380,3380,3380,0
|
|
20240904,190000,777988745,3380,3380,3380,3380,0
|
|
20240904,185900,777988745,3380,3380,3380,3380,0
|
|
20240904,185800,777988745,3380,3380,3380,3380,0
|
|
20240904,185700,777988745,3380,3380,3380,3380,0
|
|
20240904,185600,777988745,3380,3380,3380,3380,0
|
|
20240904,185500,777988745,3380,3380,3380,3380,0
|
|
20240904,185400,777988745,3380,3380,3380,3380,0
|
|
20240904,185300,777988745,3380,3380,3380,3380,0
|
|
20240904,185200,777988745,3380,3380,3380,3380,0
|
|
20240904,185100,777988745,3380,3380,3380,3380,0
|
|
20240904,185000,777988745,3380,3380,3380,3380,0
|
|
20240904,184900,777988745,3380,3380,3380,3380,0
|
|
20240904,184800,777988745,3380,3380,3380,3380,0
|
|
20240904,184700,777988745,3380,3380,3380,3380,0
|
|
20240904,184600,777988745,3380,3380,3380,3380,0
|
|
20240904,184500,777988745,3380,3380,3380,3380,0
|
|
20240904,184400,777988745,3380,3380,3380,3380,0
|
|
20240904,184300,777988745,3380,3380,3380,3380,0
|
|
20240904,184200,777988745,3380,3380,3380,3380,0
|
|
20240904,184100,777988745,3380,3380,3380,3380,0
|
|
20240904,184000,777988745,3380,3380,3380,3380,0
|
|
20240904,183900,777988745,3380,3380,3380,3380,0
|
|
20240904,183800,777988745,3380,3380,3380,3380,0
|
|
20240904,183700,777988745,3380,3380,3380,3380,0
|
|
20240904,183600,777988745,3380,3380,3380,3380,0
|
|
20240904,183500,777988745,3380,3380,3380,3380,1552
|
|
20240904,183400,777988745,3380,3380,3380,3380,0
|
|
20240904,183300,777988745,3380,3380,3380,3380,0
|
|
20240904,183200,777988745,3380,3380,3380,3380,0
|
|
20240904,183100,777988745,3380,3380,3380,3380,0
|
|
20240904,183000,777988745,3380,3380,3380,3380,0
|
|
20240904,182900,777988745,3380,3380,3380,3380,0
|
|
20240904,182800,777988745,3380,3380,3380,3380,0
|
|
20240904,182700,777988745,3380,3380,3380,3380,0
|
|
20240904,182600,777988745,3380,3380,3380,3380,0
|
|
20240904,182500,777988745,3380,3380,3380,3380,0
|
|
20240904,182400,777988745,3380,3380,3380,3380,0
|
|
20240904,182300,777988745,3380,3380,3380,3380,0
|
|
20240904,182200,777988745,3380,3380,3380,3380,0
|
|
20240904,182100,777988745,3380,3380,3380,3380,0
|
|
20240904,182000,777988745,3380,3380,3380,3380,0
|
|
20240904,181900,777988745,3380,3380,3380,3380,0
|
|
20240904,181800,777988745,3380,3380,3380,3380,0
|
|
20240904,181700,777988745,3380,3380,3380,3380,0
|
|
20240904,181600,777988745,3380,3380,3380,3380,0
|
|
20240904,181500,777988745,3380,3380,3380,3380,0
|
|
20240904,181400,777988745,3380,3380,3380,3380,0
|
|
20240904,181300,777988745,3380,3380,3380,3380,0
|
|
20240904,181200,777988745,3380,3380,3380,3380,0
|
|
20240904,181100,777988745,3380,3380,3380,3380,0
|
|
20240904,181000,777988745,3380,3380,3380,3380,0
|
|
20240904,180900,777988745,3380,3380,3380,3380,0
|
|
20240904,180800,777988745,3380,3380,3380,3380,0
|
|
20240904,180700,777988745,3380,3380,3380,3380,0
|
|
20240904,180600,777988745,3380,3380,3380,3380,0
|
|
20240904,180500,777988745,3380,3380,3380,3380,1552
|
|
20240904,180400,777988745,3380,3380,3380,3380,0
|
|
20240904,180300,777988745,3380,3380,3380,3380,0
|
|
20240904,180200,777988745,3380,3380,3380,3380,0
|
|
20240904,180100,777988745,3380,3380,3380,3380,0
|
|
20240904,180000,777988745,3380,3380,3380,3380,0
|
|
20240904,175900,777988745,3380,3380,3380,3380,0
|
|
20240904,175800,777988745,3380,3380,3380,3380,0
|
|
20240904,175700,777988745,3380,3380,3380,3380,0
|
|
20240904,175600,777988745,3380,3380,3380,3380,0
|
|
20240904,175500,777988745,3380,3380,3380,3380,0
|
|
20240904,175400,777988745,3380,3380,3380,3380,0
|
|
20240904,175300,777988745,3380,3380,3380,3380,0
|
|
20240904,175200,777988745,3380,3380,3380,3380,0
|
|
20240904,175100,777988745,3380,3380,3380,3380,0
|
|
20240904,175000,777988745,3380,3380,3380,3380,0
|
|
20240904,174900,777988745,3380,3380,3380,3380,0
|
|
20240904,174800,777988745,3380,3380,3380,3380,0
|
|
20240904,174700,777988745,3380,3380,3380,3380,0
|
|
20240904,174600,777988745,3380,3380,3380,3380,0
|
|
20240904,174500,777988745,3380,3380,3380,3380,0
|
|
20240904,174400,777988745,3380,3380,3380,3380,0
|
|
20240904,174300,777988745,3380,3380,3380,3380,0
|
|
20240904,174200,777988745,3380,3380,3380,3380,0
|
|
20240904,174100,777988745,3380,3380,3380,3380,0
|
|
20240904,174000,777988745,3380,3380,3380,3380,0
|
|
20240904,173900,777988745,3380,3380,3380,3380,0
|
|
20240904,173800,777988745,3380,3380,3380,3380,0
|
|
20240904,173700,777988745,3380,3380,3380,3380,0
|
|
20240904,173600,777988745,3380,3380,3380,3380,0
|
|
20240904,173500,777988745,3380,3380,3380,3380,1552
|
|
20240904,173400,777988745,3380,3380,3380,3380,0
|
|
20240904,173300,777988745,3380,3380,3380,3380,0
|
|
20240904,173200,777988745,3380,3380,3380,3380,0
|
|
20240904,173100,777988745,3380,3380,3380,3380,0
|
|
20240904,173000,777988745,3380,3380,3380,3380,0
|
|
20240904,172900,777988745,3380,3380,3380,3380,0
|
|
20240904,172800,777988745,3380,3380,3380,3380,0
|
|
20240904,172700,777988745,3380,3380,3380,3380,0
|
|
20240904,172600,777988745,3380,3380,3380,3380,0
|
|
20240904,172500,777988745,3380,3380,3380,3380,0
|
|
20240904,172400,777988745,3380,3380,3380,3380,0
|
|
20240904,172300,777988745,3380,3380,3380,3380,0
|
|
20240904,172200,777988745,3380,3380,3380,3380,0
|
|
20240904,172100,777988745,3380,3380,3380,3380,0
|
|
20240904,172000,777988745,3380,3380,3380,3380,0
|
|
20240904,171900,777988745,3380,3380,3380,3380,0
|
|
20240904,171800,777988745,3380,3380,3380,3380,0
|
|
20240904,171700,777988745,3380,3380,3380,3380,0
|
|
20240904,171600,777988745,3380,3380,3380,3380,0
|
|
20240904,171500,777988745,3380,3380,3380,3380,0
|
|
20240904,171400,777988745,3380,3380,3380,3380,0
|
|
20240904,171300,777988745,3380,3380,3380,3380,0
|
|
20240904,171200,777988745,3380,3380,3380,3380,0
|
|
20240904,171100,777988745,3380,3380,3380,3380,0
|
|
20240904,171000,777988745,3380,3380,3380,3380,0
|
|
20240904,170900,777988745,3380,3380,3380,3380,0
|
|
20240904,170800,777988745,3380,3380,3380,3380,0
|
|
20240904,170700,777988745,3380,3380,3380,3380,0
|
|
20240904,170600,777988745,3380,3380,3380,3380,0
|
|
20240904,170500,777988745,3380,3380,3380,3380,1552
|
|
20240904,170400,777988745,3380,3380,3380,3380,0
|
|
20240904,170300,777988745,3380,3380,3380,3380,0
|
|
20240904,170200,777988745,3380,3380,3380,3380,0
|
|
20240904,170100,777988745,3380,3380,3380,3380,0
|
|
20240904,170000,777988745,3380,3380,3380,3380,0
|
|
20240904,165900,777988745,3380,3380,3380,3380,0
|
|
20240904,165800,777988745,3380,3380,3380,3380,0
|
|
20240904,165700,777988745,3380,3380,3380,3380,0
|
|
20240904,165600,777988745,3380,3380,3380,3380,0
|
|
20240904,165500,777988745,3380,3380,3380,3380,0
|
|
20240904,165400,777988745,3380,3380,3380,3380,0
|
|
20240904,165300,777988745,3380,3380,3380,3380,0
|
|
20240904,165200,777988745,3380,3380,3380,3380,0
|
|
20240904,165100,777988745,3380,3380,3380,3380,0
|
|
20240904,165000,777988745,3380,3380,3380,3380,0
|
|
20240904,164900,777988745,3380,3380,3380,3380,0
|
|
20240904,164800,777988745,3380,3380,3380,3380,0
|
|
20240904,164700,777988745,3380,3380,3380,3380,0
|
|
20240904,164600,777988745,3380,3380,3380,3380,0
|
|
20240904,164500,777988745,3380,3380,3380,3380,0
|
|
20240904,164400,777988745,3380,3380,3380,3380,0
|
|
20240904,164300,777988745,3380,3380,3380,3380,0
|
|
20240904,164200,777988745,3380,3380,3380,3380,0
|
|
20240904,164100,777988745,3380,3380,3380,3380,0
|
|
20240904,164000,777988745,3380,3380,3380,3380,0
|
|
20240904,163900,777988745,3380,3380,3380,3380,0
|
|
20240904,163800,777988745,3380,3380,3380,3380,0
|
|
20240904,163700,777988745,3380,3380,3380,3380,0
|
|
20240904,163600,777988745,3380,3380,3380,3380,0
|
|
20240904,163500,777988745,3380,3380,3380,3380,1552
|
|
20240904,163400,777988745,3380,3380,3380,3380,0
|
|
20240904,163300,777988745,3380,3380,3380,3380,0
|
|
20240904,163200,777988745,3380,3380,3380,3380,0
|
|
20240904,163100,777988745,3380,3380,3380,3380,0
|
|
20240904,163000,777988745,3380,3380,3380,3380,0
|
|
20240904,162900,777988745,3380,3380,3380,3380,0
|
|
20240904,162800,777988745,3380,3380,3380,3380,0
|
|
20240904,162700,777988745,3380,3380,3380,3380,0
|
|
20240904,162600,777988745,3380,3380,3380,3380,0
|
|
20240904,162500,777988745,3380,3380,3380,3380,0
|
|
20240904,162400,777988745,3380,3380,3380,3380,0
|
|
20240904,162300,777988745,3380,3380,3380,3380,0
|
|
20240904,162200,777988745,3380,3380,3380,3380,0
|
|
20240904,162100,777988745,3380,3380,3380,3380,0
|
|
20240904,162000,777988745,3380,3380,3380,3380,0
|
|
20240904,161900,777988745,3380,3380,3380,3380,0
|
|
20240904,161800,777988745,3380,3380,3380,3380,0
|
|
20240904,161700,777988745,3380,3380,3380,3380,0
|
|
20240904,161600,777988745,3380,3380,3380,3380,0
|
|
20240904,161500,777988745,3380,3380,3380,3380,0
|
|
20240904,161400,777988745,3380,3380,3380,3380,0
|
|
20240904,161300,777988745,3380,3380,3380,3380,0
|
|
20240904,161200,777988745,3380,3380,3380,3380,0
|
|
20240904,161100,777988745,3380,3380,3380,3380,0
|
|
20240904,161000,777988745,3380,3380,3380,3380,0
|
|
20240904,160900,777988745,3380,3380,3380,3380,0
|
|
20240904,160800,777988745,3380,3380,3380,3380,0
|
|
20240904,160700,777988745,3380,3380,3380,3380,0
|
|
20240904,160600,777988745,3380,3380,3380,3380,0
|
|
20240904,160500,777988745,3380,3380,3380,3380,1552
|
|
20240904,160400,777988745,3380,3380,3380,3380,0
|
|
20240904,160300,777988745,3380,3380,3380,3380,0
|
|
20240904,160200,777988745,3380,3380,3380,3380,0
|
|
20240904,160100,777988745,3380,3380,3380,3380,0
|
|
20240904,160000,777988745,3380,3380,3380,3380,0
|
|
20240904,155900,777988745,3380,3380,3380,3380,0
|
|
20240904,155800,777988745,3380,3380,3380,3380,0
|
|
20240904,155700,777988745,3380,3380,3380,3380,0
|
|
20240904,155600,777988745,3380,3380,3380,3380,0
|
|
20240904,155500,777988745,3380,3380,3380,3380,0
|
|
20240904,155400,777988745,3380,3380,3380,3380,0
|
|
20240904,155300,777988745,3380,3380,3380,3380,0
|
|
20240904,155200,777988745,3380,3380,3380,3380,0
|
|
20240904,155100,777988745,3380,3380,3380,3380,0
|
|
20240904,155000,777988745,3380,3380,3380,3380,0
|
|
20240904,154900,777988745,3380,3380,3380,3380,0
|
|
20240904,154800,777988745,3380,3380,3380,3380,0
|
|
20240904,154700,777988745,3380,3380,3380,3380,0
|
|
20240904,154600,777988745,3380,3380,3380,3380,0
|
|
20240904,154500,777988745,3380,3380,3380,3380,0
|
|
20240904,154400,777988745,3380,3380,3380,3380,0
|
|
20240904,154300,777988745,3380,3380,3380,3380,0
|
|
20240904,154200,777988745,3380,3380,3380,3380,0
|
|
20240904,154100,777988745,3380,3380,3380,3380,0
|
|
20240904,154000,777988745,3380,3380,3380,3380,0
|
|
20240904,153900,777988745,3380,3380,3380,3380,0
|
|
20240904,153800,777988745,3380,3380,3380,3380,0
|
|
20240904,153700,777988745,3380,3380,3380,3380,0
|
|
20240904,153600,777988745,3380,3380,3380,3380,0
|
|
20240904,153500,777988745,3380,3380,3380,3380,1552
|
|
20240904,153400,777988745,3380,3380,3380,3380,0
|
|
20240904,153300,777988745,3380,3380,3380,3380,0
|
|
20240904,153200,777988745,3380,3380,3380,3380,0
|
|
20240904,153100,777988745,3380,3380,3380,3380,0
|
|
20240904,153000,777988745,3380,3380,3380,3380,1552
|
|
20240904,152900,772742985,3380,3380,3380,3380,0
|
|
20240904,152800,772742985,3380,3380,3380,3380,0
|
|
20240904,152700,772742985,3380,3380,3380,3380,0
|
|
20240904,152600,772742985,3380,3380,3380,3380,0
|
|
20240904,152500,772742985,3380,3380,3380,3380,0
|
|
20240904,152400,772742985,3380,3380,3380,3380,0
|
|
20240904,152300,772742985,3380,3380,3380,3380,0
|
|
20240904,152200,772742985,3380,3380,3380,3380,0
|
|
20240904,152100,772742985,3380,3380,3380,3380,0
|
|
20240904,152000,772742985,3380,3380,3380,3380,0
|
|
20240904,151900,772742985,3380,3390,3390,3380,312
|
|
20240904,151800,771686210,3385,3380,3395,3380,813
|
|
20240904,151700,768932710,3380,3380,3380,3380,0
|
|
20240904,151600,768932710,3380,3385,3390,3380,891
|
|
20240904,151500,765914255,3380,3380,3380,3380,0
|
|
20240904,151400,765914255,3380,3385,3385,3380,160
|
|
20240904,151300,765373450,3385,3385,3385,3385,15
|
|
20240904,151200,765322675,3380,3380,3380,3380,0
|
|
20240904,151100,765322675,3380,3385,3385,3380,303
|
|
20240904,151000,764298530,3380,3380,3380,3380,0
|
|
20240904,150900,764298530,3380,3385,3385,3380,1172
|
|
20240904,150800,760336420,3385,3385,3385,3385,203
|
|
20240904,150700,759649265,3380,3390,3390,3380,618
|
|
20240904,150600,757559685,3390,3390,3390,3390,0
|
|
20240904,150500,757559685,3390,3390,3390,3390,2
|
|
20240904,150400,757552905,3385,3380,3385,3380,294
|
|
20240904,150300,756557965,3380,3380,3380,3380,686
|
|
20240904,150200,754239285,3390,3390,3390,3390,5
|
|
20240904,150100,754222335,3390,3390,3390,3390,0
|
|
20240904,150000,754222335,3390,3390,3390,3390,0
|
|
20240904,145900,754222335,3390,3385,3390,3385,301
|
|
20240904,145800,753203445,3390,3390,3390,3390,0
|
|
20240904,145700,753203445,3390,3390,3390,3390,1
|
|
20240904,145600,753200055,3380,3380,3380,3380,0
|
|
20240904,145500,753200055,3380,3380,3380,3380,40
|
|
20240904,145400,753064855,3380,3375,3385,3375,320
|
|
20240904,145300,751983355,3375,3375,3375,3375,250
|
|
20240904,145200,751139605,3375,3375,3375,3375,500
|
|
20240904,145100,749452105,3380,3380,3380,3380,0
|
|
20240904,145000,749452105,3380,3380,3380,3380,0
|
|
20240904,144900,749452105,3380,3380,3380,3380,13
|
|
20240904,144800,749408165,3380,3380,3380,3380,684
|
|
20240904,144700,747096245,3380,3380,3380,3380,4
|
|
20240904,144600,747082725,3380,3380,3380,3380,316
|
|
20240904,144500,746014645,3375,3375,3375,3375,0
|
|
20240904,144400,746014645,3375,3375,3375,3375,190
|
|
20240904,144300,745373395,3375,3375,3375,3375,0
|
|
20240904,144200,745373395,3375,3375,3375,3375,0
|
|
20240904,144100,745373395,3375,3380,3380,3375,303
|
|
20240904,144000,744350745,3380,3380,3380,3380,15
|
|
20240904,143900,744300045,3375,3375,3375,3375,1
|
|
20240904,143800,744296670,3380,3380,3380,3380,0
|
|
20240904,143700,744296670,3380,3380,3380,3380,51
|
|
20240904,143600,744124290,3380,3380,3380,3380,4
|
|
20240904,143500,744110770,3380,3380,3380,3380,0
|
|
20240904,143400,744110770,3380,3380,3380,3380,0
|
|
20240904,143300,744110770,3380,3380,3380,3380,3
|
|
20240904,143200,744100630,3380,3380,3380,3380,0
|
|
20240904,143100,744100630,3380,3380,3380,3380,0
|
|
20240904,143000,744100630,3380,3380,3380,3380,20
|
|
20240904,142900,744033030,3380,3375,3380,3375,2087
|
|
20240904,142800,736988970,3380,3380,3380,3380,179
|
|
20240904,142700,736383950,3380,3380,3380,3380,2781
|
|
20240904,142600,726984170,3385,3380,3385,3380,332
|
|
20240904,142500,725861350,3385,3385,3385,3385,0
|
|
20240904,142400,725861350,3385,3385,3385,3385,100
|
|
20240904,142300,725522850,3385,3385,3385,3385,266
|
|
20240904,142200,724622440,3385,3385,3385,3385,0
|
|
20240904,142100,724622440,3385,3385,3385,3380,1123
|
|
20240904,142000,720822935,3380,3380,3380,3380,1500
|
|
20240904,141900,715752935,3375,3380,3380,3375,131
|
|
20240904,141800,715310760,3380,3380,3380,3380,0
|
|
20240904,141700,715310760,3380,3380,3380,3380,0
|
|
20240904,141600,715310760,3380,3380,3380,3380,1
|
|
20240904,141500,715307380,3380,3380,3380,3380,56
|
|
20240904,141400,715118100,3380,3380,3380,3380,0
|
|
20240904,141300,715118100,3380,3380,3380,3375,188
|
|
20240904,141200,714482870,3380,3380,3380,3380,0
|
|
20240904,141100,714482870,3380,3380,3380,3380,0
|
|
20240904,141000,714482870,3380,3380,3380,3380,0
|
|
20240904,140900,714482870,3380,3380,3380,3380,0
|
|
20240904,140800,714482870,3380,3380,3380,3380,0
|
|
20240904,140700,714482870,3380,3380,3380,3380,1
|
|
20240904,140600,714479490,3375,3385,3385,3375,3988
|
|
20240904,140500,701019670,3385,3385,3385,3385,0
|
|
20240904,140400,701019670,3385,3385,3385,3385,10
|
|
20240904,140300,700985820,3375,3380,3380,3375,8
|
|
20240904,140200,700958815,3375,3375,3375,3375,0
|
|
20240904,140100,700958815,3375,3380,3380,3370,378
|
|
20240904,140000,699683065,3375,3375,3375,3375,7
|
|
20240904,135900,699659440,3375,3375,3375,3375,3361
|
|
20240904,135800,688316065,3375,3380,3380,3375,12330
|
|
20240904,135700,646701880,3380,3385,3385,3380,15
|
|
20240904,135600,646651175,3390,3390,3390,3390,0
|
|
20240904,135500,646651175,3390,3390,3390,3380,1674
|
|
20240904,135400,640990150,3395,3395,3395,3395,0
|
|
20240904,135300,640990150,3395,3395,3395,3395,0
|
|
20240904,135200,640990150,3395,3395,3395,3395,0
|
|
20240904,135100,640990150,3395,3395,3395,3395,0
|
|
20240904,135000,640990150,3395,3395,3395,3395,0
|
|
20240904,134900,640990150,3395,3390,3395,3390,59
|
|
20240904,134800,640789945,3390,3390,3390,3390,20
|
|
20240904,134700,640722145,3390,3385,3395,3380,726
|
|
20240904,134600,638268145,3390,3390,3390,3390,20
|
|
20240904,134500,638200345,3395,3395,3395,3395,0
|
|
20240904,134400,638200345,3395,3395,3395,3395,0
|
|
20240904,134300,638200345,3395,3395,3395,3395,0
|
|
20240904,134200,638200345,3395,3395,3395,3395,5
|
|
20240904,134100,638183370,3390,3390,3390,3390,0
|
|
20240904,134000,638183370,3390,3390,3390,3385,22
|
|
20240904,133900,638108795,3380,3380,3380,3380,61
|
|
20240904,133800,637902615,3380,3390,3390,3380,3000
|
|
20240904,133700,627760040,3395,3395,3395,3395,0
|
|
20240904,133600,627760040,3395,3395,3395,3395,0
|
|
20240904,133500,627760040,3395,3395,3395,3395,0
|
|
20240904,133400,627760040,3395,3395,3395,3395,0
|
|
20240904,133300,627760040,3395,3395,3395,3395,0
|
|
20240904,133200,627760040,3395,3395,3395,3395,125
|
|
20240904,133100,627335665,3385,3385,3385,3385,0
|
|
20240904,133000,627335665,3385,3385,3385,3385,200
|
|
20240904,132900,626658665,3385,3385,3385,3385,0
|
|
20240904,132800,626658665,3385,3385,3385,3385,500
|
|
20240904,132700,624966165,3385,3390,3390,3385,336
|
|
20240904,132600,623828725,3395,3395,3395,3395,0
|
|
20240904,132500,623828725,3395,3395,3395,3395,0
|
|
20240904,132400,623828725,3395,3390,3395,3390,70
|
|
20240904,132300,623591420,3390,3390,3390,3390,398
|
|
20240904,132200,622242200,3385,3390,3390,3385,232
|
|
20240904,132100,621456730,3390,3390,3390,3390,403
|
|
20240904,132000,620090560,3390,3390,3390,3390,100
|
|
20240904,131900,619751560,3390,3390,3390,3390,0
|
|
20240904,131800,619751560,3390,3390,3390,3390,0
|
|
20240904,131700,619751560,3390,3390,3390,3390,0
|
|
20240904,131600,619751560,3390,3390,3390,3390,92
|
|
20240904,131500,619439680,3395,3395,3395,3395,0
|
|
20240904,131400,619439680,3395,3395,3395,3395,1
|
|
20240904,131300,619436285,3390,3390,3390,3390,0
|
|
20240904,131200,619436285,3390,3390,3390,3390,0
|
|
20240904,131100,619436285,3390,3390,3390,3390,0
|
|
20240904,131000,619436285,3390,3390,3390,3390,71
|
|
20240904,130900,619195595,3390,3390,3390,3390,1929
|
|
20240904,130800,612656285,3390,3390,3390,3390,0
|
|
20240904,130700,612656285,3390,3390,3390,3390,76
|
|
20240904,130600,612398645,3390,3390,3390,3390,31
|
|
20240904,130500,612293555,3390,3390,3390,3390,1
|
|
20240904,130400,612290165,3390,3385,3390,3385,2568
|
|
20240904,130300,603587295,3385,3385,3385,3385,1
|
|
20240904,130200,603583910,3375,3375,3375,3375,0
|
|
20240904,130100,603583910,3375,3380,3380,3375,750
|
|
20240904,130000,601049315,3385,3385,3385,3385,100
|
|
20240904,125900,600710815,3385,3385,3385,3385,0
|
|
20240904,125800,600710815,3385,3380,3385,3380,551
|
|
20240904,125700,598848335,3380,3380,3380,3375,2114
|
|
20240904,125600,591708015,3375,3375,3375,3375,220
|
|
20240904,125500,590965515,3380,3380,3380,3380,7255
|
|
20240904,125400,566443615,3385,3390,3390,3385,14078
|
|
20240904,125300,518758840,3395,3395,3395,3395,1
|
|
20240904,125200,518755445,3395,3395,3395,3395,692
|
|
20240904,125100,516406105,3400,3400,3400,3400,0
|
|
20240904,125000,516406105,3400,3400,3400,3400,28
|
|
20240904,124900,516310905,3400,3400,3400,3400,0
|
|
20240904,124800,516310905,3400,3400,3400,3400,89
|
|
20240904,124700,516008305,3395,3395,3395,3395,0
|
|
20240904,124600,516008305,3395,3395,3395,3395,0
|
|
20240904,124500,516008305,3395,3405,3405,3395,1905
|
|
20240904,124400,509540820,3405,3405,3405,3405,0
|
|
20240904,124300,509540820,3405,3405,3405,3405,1
|
|
20240904,124200,509537415,3405,3405,3405,3405,1
|
|
20240904,124100,509534010,3395,3395,3395,3395,434
|
|
20240904,124000,508060580,3390,3390,3390,3390,100
|
|
20240904,123900,507721580,3395,3395,3395,3395,1567
|
|
20240904,123800,502401615,3395,3395,3395,3395,0
|
|
20240904,123700,502401615,3395,3395,3395,3395,22
|
|
20240904,123600,502326925,3400,3400,3400,3400,0
|
|
20240904,123500,502326925,3400,3400,3400,3400,0
|
|
20240904,123400,502326925,3400,3400,3400,3400,10
|
|
20240904,123300,502292925,3395,3395,3395,3395,3097
|
|
20240904,123200,491778610,3395,3395,3395,3395,0
|
|
20240904,123100,491778610,3395,3395,3395,3395,0
|
|
20240904,123000,491778610,3395,3395,3395,3395,47
|
|
20240904,122900,491619045,3410,3410,3410,3410,0
|
|
20240904,122800,491619045,3410,3410,3410,3410,0
|
|
20240904,122700,491619045,3410,3410,3410,3410,0
|
|
20240904,122600,491619045,3410,3410,3410,3410,0
|
|
20240904,122500,491619045,3410,3410,3410,3410,0
|
|
20240904,122400,491619045,3410,3410,3410,3410,0
|
|
20240904,122300,491619045,3410,3410,3410,3410,0
|
|
20240904,122200,491619045,3410,3400,3410,3400,11
|
|
20240904,122100,491581610,3395,3395,3395,3395,9
|
|
20240904,122000,491551055,3395,3395,3395,3395,0
|
|
20240904,121900,491551055,3395,3395,3395,3395,0
|
|
20240904,121800,491551055,3395,3395,3395,3395,100
|
|
20240904,121700,491211555,3390,3390,3390,3390,0
|
|
20240904,121600,491211555,3390,3390,3390,3390,0
|
|
20240904,121500,491211555,3390,3390,3390,3390,96
|
|
20240904,121400,490886115,3395,3395,3395,3395,1564
|
|
20240904,121300,485576335,3395,3395,3395,3395,0
|
|
20240904,121200,485576335,3395,3395,3395,3395,2945
|
|
20240904,121100,475578060,3390,3395,3395,3390,3043
|
|
20240904,121000,465262075,3395,3400,3400,3395,7
|
|
20240904,120900,465238300,3395,3395,3395,3395,0
|
|
20240904,120800,465238300,3395,3395,3395,3395,0
|
|
20240904,120700,465238300,3395,3395,3395,3395,0
|
|
20240904,120600,465238300,3395,3395,3395,3395,101
|
|
20240904,120500,464895405,3395,3395,3395,3395,0
|
|
20240904,120400,464895405,3395,3395,3400,3395,1001
|
|
20240904,120300,461497005,3395,3395,3395,3395,0
|
|
20240904,120200,461497005,3395,3395,3395,3395,1767
|
|
20240904,120100,455498040,3390,3390,3390,3390,0
|
|
20240904,120000,455498040,3390,3395,3395,3390,9333
|
|
20240904,115900,423818005,3400,3400,3400,3400,0
|
|
20240904,115800,423818005,3400,3400,3400,3400,0
|
|
20240904,115700,423818005,3400,3400,3400,3400,0
|
|
20240904,115600,423818005,3400,3400,3400,3400,0
|
|
20240904,115500,423818005,3400,3400,3400,3400,964
|
|
20240904,115400,420540405,3410,3410,3410,3410,0
|
|
20240904,115300,420540405,3410,3400,3410,3400,53
|
|
20240904,115200,420360195,3400,3400,3400,3400,0
|
|
20240904,115100,420360195,3400,3400,3400,3400,1
|
|
20240904,115000,420356795,3400,3395,3400,3395,1295
|
|
20240904,114900,415956295,3400,3410,3410,3400,8711
|
|
20240904,114800,386327840,3405,3405,3405,3405,0
|
|
20240904,114700,386327840,3405,3405,3405,3405,600
|
|
20240904,114600,384284840,3410,3410,3410,3410,1
|
|
20240904,114500,384281430,3405,3405,3405,3405,2103
|
|
20240904,114400,377120715,3405,3405,3405,3405,9
|
|
20240904,114300,377090070,3410,3410,3410,3410,0
|
|
20240904,114200,377090070,3410,3410,3410,3410,0
|
|
20240904,114100,377090070,3410,3410,3410,3410,60
|
|
20240904,114000,376885470,3405,3405,3405,3405,1259
|
|
20240904,113900,372598575,3410,3410,3410,3410,0
|
|
20240904,113800,372598575,3410,3410,3410,3410,0
|
|
20240904,113700,372598575,3410,3410,3410,3410,1
|
|
20240904,113600,372595165,3410,3410,3410,3410,0
|
|
20240904,113500,372595165,3410,3410,3410,3410,0
|
|
20240904,113400,372595165,3410,3410,3410,3410,0
|
|
20240904,113300,372595165,3410,3410,3410,3410,0
|
|
20240904,113200,372595165,3410,3405,3410,3405,10
|
|
20240904,113100,372561085,3410,3405,3410,3405,17
|
|
20240904,113000,372503195,3405,3405,3405,3405,0
|
|
20240904,112900,372503195,3405,3405,3405,3405,1
|
|
20240904,112800,372499790,3395,3395,3395,3395,0
|
|
20240904,112700,372499790,3395,3395,3395,3395,0
|
|
20240904,112600,372499790,3395,3395,3395,3395,0
|
|
20240904,112500,372499790,3395,3395,3395,3395,0
|
|
20240904,112400,372499790,3395,3395,3395,3395,1
|
|
20240904,112300,372496395,3405,3405,3405,3405,1
|
|
20240904,112200,372492990,3385,3385,3385,3385,0
|
|
20240904,112100,372492990,3385,3385,3385,3385,0
|
|
20240904,112000,372492990,3385,3385,3385,3385,0
|
|
20240904,111900,372492990,3385,3385,3385,3385,101
|
|
20240904,111800,372151105,3390,3400,3400,3390,8598
|
|
20240904,111700,342967600,3400,3400,3400,3400,0
|
|
20240904,111600,342967600,3400,3400,3400,3400,0
|
|
20240904,111500,342967600,3400,3405,3405,3400,56
|
|
20240904,111400,342777175,3405,3405,3405,3405,0
|
|
20240904,111300,342777175,3405,3405,3405,3405,0
|
|
20240904,111200,342777175,3405,3405,3405,3405,0
|
|
20240904,111100,342777175,3405,3405,3405,3405,0
|
|
20240904,111000,342777175,3405,3405,3405,3405,0
|
|
20240904,110900,342777175,3405,3410,3410,3405,42
|
|
20240904,110800,342634160,3410,3410,3410,3410,0
|
|
20240904,110700,342634160,3410,3410,3410,3410,0
|
|
20240904,110600,342634160,3410,3410,3410,3410,0
|
|
20240904,110500,342634160,3410,3410,3410,3410,200
|
|
20240904,110400,341952160,3400,3400,3400,3400,0
|
|
20240904,110300,341952160,3400,3400,3400,3400,0
|
|
20240904,110200,341952160,3400,3400,3400,3400,0
|
|
20240904,110100,341952160,3400,3400,3400,3400,1100
|
|
20240904,110000,338212160,3400,3400,3400,3400,0
|
|
20240904,105900,338212160,3400,3405,3405,3400,25
|
|
20240904,105800,338127110,3400,3405,3405,3400,200
|
|
20240904,105700,337447090,3400,3400,3400,3400,0
|
|
20240904,105600,337447090,3400,3400,3400,3400,0
|
|
20240904,105500,337447090,3400,3400,3400,3400,0
|
|
20240904,105400,337447090,3400,3400,3400,3400,0
|
|
20240904,105300,337447090,3400,3405,3405,3400,73
|
|
20240904,105200,337198530,3405,3405,3405,3405,64
|
|
20240904,105100,336980610,3405,3405,3405,3405,0
|
|
20240904,105000,336980610,3405,3405,3405,3405,5
|
|
20240904,104900,336963585,3400,3400,3400,3400,340
|
|
20240904,104800,335807585,3400,3400,3400,3400,0
|
|
20240904,104700,335807585,3400,3400,3400,3400,0
|
|
20240904,104600,335807585,3400,3400,3400,3400,143
|
|
20240904,104500,335321385,3400,3400,3400,3400,11
|
|
20240904,104400,335283985,3400,3400,3400,3400,3
|
|
20240904,104300,335273785,3400,3395,3400,3395,1185
|
|
20240904,104200,331247905,3395,3400,3400,3390,5126
|
|
20240904,104100,313863005,3400,3415,3420,3395,5325
|
|
20240904,104000,295767385,3425,3425,3425,3425,0
|
|
20240904,103900,295767385,3425,3415,3425,3415,7
|
|
20240904,103800,295743440,3410,3410,3410,3410,0
|
|
20240904,103700,295743440,3410,3410,3410,3410,0
|
|
20240904,103600,295743440,3410,3410,3410,3410,0
|
|
20240904,103500,295743440,3410,3410,3410,3410,0
|
|
20240904,103400,295743440,3410,3405,3410,3405,1025
|
|
20240904,103300,292252710,3405,3405,3405,3400,326
|
|
20240904,103200,291143620,3400,3400,3400,3400,0
|
|
20240904,103100,291143620,3400,3400,3400,3400,0
|
|
20240904,103000,291143620,3400,3400,3400,3400,0
|
|
20240904,102900,291143620,3400,3400,3400,3400,1018
|
|
20240904,102800,287682420,3400,3400,3400,3400,12
|
|
20240904,102700,287641620,3400,3400,3400,3400,0
|
|
20240904,102600,287641620,3400,3400,3400,3400,0
|
|
20240904,102500,287641620,3400,3400,3400,3400,649
|
|
20240904,102400,285435020,3405,3405,3405,3405,0
|
|
20240904,102300,285435020,3405,3405,3405,3405,0
|
|
20240904,102200,285435020,3405,3405,3405,3405,129
|
|
20240904,102100,284995775,3400,3400,3400,3400,10
|
|
20240904,102000,284961775,3400,3405,3405,3400,1001
|
|
20240904,101900,281553375,3400,3400,3400,3400,0
|
|
20240904,101800,281553375,3400,3405,3405,3400,2403
|
|
20240904,101700,273383170,3400,3400,3400,3400,1122
|
|
20240904,101600,269568370,3400,3400,3400,3400,877
|
|
20240904,101500,266586570,3400,3400,3400,3400,58
|
|
20240904,101400,266389370,3395,3395,3395,3395,1415
|
|
20240904,101300,261585445,3395,3400,3400,3395,162
|
|
20240904,101200,261035200,3400,3400,3400,3400,0
|
|
20240904,101100,261035200,3400,3400,3400,3395,239
|
|
20240904,101000,260223785,3395,3400,3400,3395,1429
|
|
20240904,100900,255367235,3400,3400,3400,3400,200
|
|
20240904,100800,254687235,3400,3400,3400,3400,1737
|
|
20240904,100700,248781435,3400,3400,3400,3400,0
|
|
20240904,100600,248781435,3400,3400,3400,3400,0
|
|
20240904,100500,248781435,3400,3400,3400,3400,542
|
|
20240904,100400,246938635,3400,3395,3400,3395,221
|
|
20240904,100300,246188335,3400,3400,3400,3400,3
|
|
20240904,100200,246178135,3395,3395,3395,3395,2500
|
|
20240904,100100,237690635,3400,3400,3400,3400,454
|
|
20240904,100000,236147035,3405,3400,3405,3400,661
|
|
20240904,095900,233899610,3400,3400,3400,3400,5
|
|
20240904,095800,233882610,3400,3400,3400,3400,39
|
|
20240904,095700,233750010,3400,3400,3400,3400,25
|
|
20240904,095600,233665010,3400,3400,3400,3400,300
|
|
20240904,095500,232645010,3400,3400,3400,3400,0
|
|
20240904,095400,232645010,3400,3400,3400,3390,9896
|
|
20240904,095300,199061165,3400,3400,3400,3400,12
|
|
20240904,095200,199020365,3405,3400,3405,3400,2821
|
|
20240904,095100,189428080,3405,3405,3405,3405,4
|
|
20240904,095000,189414460,3405,3405,3405,3405,0
|
|
20240904,094900,189414460,3405,3405,3405,3405,39
|
|
20240904,094800,189281665,3405,3405,3405,3405,1
|
|
20240904,094700,189278260,3400,3400,3400,3400,0
|
|
20240904,094600,189278260,3400,3400,3400,3400,278
|
|
20240904,094500,188333060,3400,3400,3400,3400,1400
|
|
20240904,094400,183573060,3405,3405,3405,3405,1111
|
|
20240904,094300,179790105,3405,3405,3405,3405,3
|
|
20240904,094200,179779890,3400,3400,3400,3400,815
|
|
20240904,094100,177008890,3405,3405,3405,3405,51
|
|
20240904,094000,176835235,3405,3405,3405,3405,71
|
|
20240904,093900,176593480,3405,3400,3405,3400,2111
|
|
20240904,093800,169415530,3405,3405,3405,3400,506
|
|
20240904,093700,167695105,3395,3395,3395,3395,0
|
|
20240904,093600,167695105,3395,3405,3405,3395,15
|
|
20240904,093500,167644130,3395,3395,3395,3395,30
|
|
20240904,093400,167542280,3390,3390,3390,3390,4
|
|
20240904,093300,167528720,3390,3400,3400,3390,3364
|
|
20240904,093200,156108165,3395,3405,3405,3395,1724
|
|
20240904,093100,150249655,3405,3405,3405,3405,207
|
|
20240904,093000,149544820,3400,3400,3400,3400,2000
|
|
20240904,092900,142744820,3400,3400,3400,3400,704
|
|
20240904,092800,140351220,3400,3400,3400,3400,2037
|
|
20240904,092700,133425420,3410,3405,3410,3400,301
|
|
20240904,092600,132401885,3410,3410,3410,3410,0
|
|
20240904,092500,132401885,3410,3410,3410,3410,1
|
|
20240904,092400,132398475,3400,3400,3400,3400,1
|
|
20240904,092300,132395075,3400,3405,3405,3400,1632
|
|
20240904,092200,126846145,3410,3410,3410,3410,0
|
|
20240904,092100,126846145,3410,3410,3410,3410,1
|
|
20240904,092000,126842735,3405,3400,3405,3400,1211
|
|
20240904,091900,122725280,3400,3400,3405,3400,2013
|
|
20240904,091800,115881070,3400,3410,3410,3400,3719
|
|
20240904,091700,103227725,3410,3405,3410,3405,288
|
|
20240904,091600,102247080,3400,3405,3415,3400,2795
|
|
20240904,091500,92729780,3400,3415,3415,3400,82
|
|
20240904,091400,92450820,3415,3415,3415,3405,567
|
|
20240904,091300,90520125,3415,3405,3415,3400,2184
|
|
20240904,091200,83085775,3420,3405,3420,3405,88
|
|
20240904,091100,82785265,3420,3420,3420,3420,0
|
|
20240904,091000,82785265,3420,3420,3420,3420,206
|
|
20240904,090900,82080745,3420,3420,3420,3405,3513
|
|
20240904,090800,70109585,3420,3415,3420,3415,334
|
|
20240904,090700,68968710,3415,3405,3415,3405,51
|
|
20240904,090600,68794975,3415,3415,3415,3400,182
|
|
20240904,090500,68175335,3415,3415,3415,3415,30
|
|
20240904,090400,68072885,3415,3400,3415,3400,132
|
|
20240904,090300,67623605,3390,3390,3390,3390,99
|
|
20240904,090200,67287995,3390,3385,3395,3385,2868
|
|
20240904,090100,57566035,3420,3405,3435,3380,6177
|
|
20240904,090000,36533340,3405,3445,3445,3375,10564
|