608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190500,422383775,3370,3370,3370,3370,1031
|
|
20240905,190400,422383775,3370,3370,3370,3370,0
|
|
20240905,190300,422383775,3370,3370,3370,3370,0
|
|
20240905,190200,422383775,3370,3370,3370,3370,0
|
|
20240905,190100,422383775,3370,3370,3370,3370,0
|
|
20240905,190000,422383775,3370,3370,3370,3370,0
|
|
20240905,185900,422383775,3370,3370,3370,3370,0
|
|
20240905,185800,422383775,3370,3370,3370,3370,0
|
|
20240905,185700,422383775,3370,3370,3370,3370,0
|
|
20240905,185600,422383775,3370,3370,3370,3370,0
|
|
20240905,185500,422383775,3370,3370,3370,3370,0
|
|
20240905,185400,422383775,3370,3370,3370,3370,0
|
|
20240905,185300,422383775,3370,3370,3370,3370,0
|
|
20240905,185200,422383775,3370,3370,3370,3370,0
|
|
20240905,185100,422383775,3370,3370,3370,3370,0
|
|
20240905,185000,422383775,3370,3370,3370,3370,0
|
|
20240905,184900,422383775,3370,3370,3370,3370,0
|
|
20240905,184800,422383775,3370,3370,3370,3370,0
|
|
20240905,184700,422383775,3370,3370,3370,3370,0
|
|
20240905,184600,422383775,3370,3370,3370,3370,0
|
|
20240905,184500,422383775,3370,3370,3370,3370,0
|
|
20240905,184400,422383775,3370,3370,3370,3370,0
|
|
20240905,184300,422383775,3370,3370,3370,3370,0
|
|
20240905,184200,422383775,3370,3370,3370,3370,0
|
|
20240905,184100,422383775,3370,3370,3370,3370,0
|
|
20240905,184000,422383775,3370,3370,3370,3370,0
|
|
20240905,183900,422383775,3370,3370,3370,3370,0
|
|
20240905,183800,422383775,3370,3370,3370,3370,0
|
|
20240905,183700,422383775,3370,3370,3370,3370,0
|
|
20240905,183600,422383775,3370,3370,3370,3370,0
|
|
20240905,183500,422383775,3370,3370,3370,3370,1031
|
|
20240905,183400,422383775,3370,3370,3370,3370,0
|
|
20240905,183300,422383775,3370,3370,3370,3370,0
|
|
20240905,183200,422383775,3370,3370,3370,3370,0
|
|
20240905,183100,422383775,3370,3370,3370,3370,0
|
|
20240905,183000,422383775,3370,3370,3370,3370,0
|
|
20240905,182900,422383775,3370,3370,3370,3370,0
|
|
20240905,182800,422383775,3370,3370,3370,3370,0
|
|
20240905,182700,422383775,3370,3370,3370,3370,0
|
|
20240905,182600,422383775,3370,3370,3370,3370,0
|
|
20240905,182500,422383775,3370,3370,3370,3370,0
|
|
20240905,182400,422383775,3370,3370,3370,3370,0
|
|
20240905,182300,422383775,3370,3370,3370,3370,0
|
|
20240905,182200,422383775,3370,3370,3370,3370,0
|
|
20240905,182100,422383775,3370,3370,3370,3370,0
|
|
20240905,182000,422383775,3370,3370,3370,3370,0
|
|
20240905,181900,422383775,3370,3370,3370,3370,0
|
|
20240905,181800,422383775,3370,3370,3370,3370,0
|
|
20240905,181700,422383775,3370,3370,3370,3370,0
|
|
20240905,181600,422383775,3370,3370,3370,3370,0
|
|
20240905,181500,422383775,3370,3370,3370,3370,0
|
|
20240905,181400,422383775,3370,3370,3370,3370,0
|
|
20240905,181300,422383775,3370,3370,3370,3370,0
|
|
20240905,181200,422383775,3370,3370,3370,3370,0
|
|
20240905,181100,422383775,3370,3370,3370,3370,0
|
|
20240905,181000,422383775,3370,3370,3370,3370,0
|
|
20240905,180900,422383775,3370,3370,3370,3370,0
|
|
20240905,180800,422383775,3370,3370,3370,3370,0
|
|
20240905,180700,422383775,3370,3370,3370,3370,0
|
|
20240905,180600,422383775,3370,3370,3370,3370,0
|
|
20240905,180500,422383775,3370,3370,3370,3370,1031
|
|
20240905,180400,422383775,3370,3370,3370,3370,0
|
|
20240905,180300,422383775,3370,3370,3370,3370,0
|
|
20240905,180200,422383775,3370,3370,3370,3370,0
|
|
20240905,180100,422383775,3370,3370,3370,3370,0
|
|
20240905,180000,422383775,3370,3370,3370,3370,0
|
|
20240905,175900,422383775,3370,3370,3370,3370,0
|
|
20240905,175800,422383775,3370,3370,3370,3370,0
|
|
20240905,175700,422383775,3370,3370,3370,3370,0
|
|
20240905,175600,422383775,3370,3370,3370,3370,0
|
|
20240905,175500,422383775,3370,3370,3370,3370,0
|
|
20240905,175400,422383775,3370,3370,3370,3370,0
|
|
20240905,175300,422383775,3370,3370,3370,3370,0
|
|
20240905,175200,422383775,3370,3370,3370,3370,0
|
|
20240905,175100,422383775,3370,3370,3370,3370,0
|
|
20240905,175000,422383775,3370,3370,3370,3370,0
|
|
20240905,174900,422383775,3370,3370,3370,3370,0
|
|
20240905,174800,422383775,3370,3370,3370,3370,0
|
|
20240905,174700,422383775,3370,3370,3370,3370,0
|
|
20240905,174600,422383775,3370,3370,3370,3370,0
|
|
20240905,174500,422383775,3370,3370,3370,3370,0
|
|
20240905,174400,422383775,3370,3370,3370,3370,0
|
|
20240905,174300,422383775,3370,3370,3370,3370,0
|
|
20240905,174200,422383775,3370,3370,3370,3370,0
|
|
20240905,174100,422383775,3370,3370,3370,3370,0
|
|
20240905,174000,422383775,3370,3370,3370,3370,0
|
|
20240905,173900,422383775,3370,3370,3370,3370,0
|
|
20240905,173800,422383775,3370,3370,3370,3370,0
|
|
20240905,173700,422383775,3370,3370,3370,3370,0
|
|
20240905,173600,422383775,3370,3370,3370,3370,0
|
|
20240905,173500,422383775,3370,3370,3370,3370,1031
|
|
20240905,173400,422383775,3370,3370,3370,3370,0
|
|
20240905,173300,422383775,3370,3370,3370,3370,0
|
|
20240905,173200,422383775,3370,3370,3370,3370,0
|
|
20240905,173100,422383775,3370,3370,3370,3370,0
|
|
20240905,173000,422383775,3370,3370,3370,3370,0
|
|
20240905,172900,422383775,3370,3370,3370,3370,0
|
|
20240905,172800,422383775,3370,3370,3370,3370,0
|
|
20240905,172700,422383775,3370,3370,3370,3370,0
|
|
20240905,172600,422383775,3370,3370,3370,3370,0
|
|
20240905,172500,422383775,3370,3370,3370,3370,0
|
|
20240905,172400,422383775,3370,3370,3370,3370,0
|
|
20240905,172300,422383775,3370,3370,3370,3370,0
|
|
20240905,172200,422383775,3370,3370,3370,3370,0
|
|
20240905,172100,422383775,3370,3370,3370,3370,0
|
|
20240905,172000,422383775,3370,3370,3370,3370,0
|
|
20240905,171900,422383775,3370,3370,3370,3370,0
|
|
20240905,171800,422383775,3370,3370,3370,3370,0
|
|
20240905,171700,422383775,3370,3370,3370,3370,0
|
|
20240905,171600,422383775,3370,3370,3370,3370,0
|
|
20240905,171500,422383775,3370,3370,3370,3370,0
|
|
20240905,171400,422383775,3370,3370,3370,3370,0
|
|
20240905,171300,422383775,3370,3370,3370,3370,0
|
|
20240905,171200,422383775,3370,3370,3370,3370,0
|
|
20240905,171100,422383775,3370,3370,3370,3370,0
|
|
20240905,171000,422383775,3370,3370,3370,3370,0
|
|
20240905,170900,422383775,3370,3370,3370,3370,0
|
|
20240905,170800,422383775,3370,3370,3370,3370,0
|
|
20240905,170700,422383775,3370,3370,3370,3370,0
|
|
20240905,170600,422383775,3370,3370,3370,3370,0
|
|
20240905,170500,422383775,3370,3370,3370,3370,1031
|
|
20240905,170400,422383775,3370,3370,3370,3370,0
|
|
20240905,170300,422383775,3370,3370,3370,3370,0
|
|
20240905,170200,422383775,3370,3370,3370,3370,0
|
|
20240905,170100,422383775,3370,3370,3370,3370,0
|
|
20240905,170000,422383775,3370,3370,3370,3370,0
|
|
20240905,165900,422383775,3370,3370,3370,3370,0
|
|
20240905,165800,422383775,3370,3370,3370,3370,0
|
|
20240905,165700,422383775,3370,3370,3370,3370,0
|
|
20240905,165600,422383775,3370,3370,3370,3370,0
|
|
20240905,165500,422383775,3370,3370,3370,3370,0
|
|
20240905,165400,422383775,3370,3370,3370,3370,0
|
|
20240905,165300,422383775,3370,3370,3370,3370,0
|
|
20240905,165200,422383775,3370,3370,3370,3370,0
|
|
20240905,165100,422383775,3370,3370,3370,3370,0
|
|
20240905,165000,422383775,3370,3370,3370,3370,0
|
|
20240905,164900,422383775,3370,3370,3370,3370,0
|
|
20240905,164800,422383775,3370,3370,3370,3370,0
|
|
20240905,164700,422383775,3370,3370,3370,3370,0
|
|
20240905,164600,422383775,3370,3370,3370,3370,0
|
|
20240905,164500,422383775,3370,3370,3370,3370,0
|
|
20240905,164400,422383775,3370,3370,3370,3370,0
|
|
20240905,164300,422383775,3370,3370,3370,3370,0
|
|
20240905,164200,422383775,3370,3370,3370,3370,0
|
|
20240905,164100,422383775,3370,3370,3370,3370,0
|
|
20240905,164000,422383775,3370,3370,3370,3370,0
|
|
20240905,163900,422383775,3370,3370,3370,3370,0
|
|
20240905,163800,422383775,3370,3370,3370,3370,0
|
|
20240905,163700,422383775,3370,3370,3370,3370,0
|
|
20240905,163600,422383775,3370,3370,3370,3370,0
|
|
20240905,163500,422383775,3370,3370,3370,3370,1031
|
|
20240905,163400,422383775,3370,3370,3370,3370,0
|
|
20240905,163300,422383775,3370,3370,3370,3370,0
|
|
20240905,163200,422383775,3370,3370,3370,3370,0
|
|
20240905,163100,422383775,3370,3370,3370,3370,0
|
|
20240905,163000,422383775,3370,3370,3370,3370,0
|
|
20240905,162900,422383775,3370,3370,3370,3370,0
|
|
20240905,162800,422383775,3370,3370,3370,3370,0
|
|
20240905,162700,422383775,3370,3370,3370,3370,0
|
|
20240905,162600,422383775,3370,3370,3370,3370,0
|
|
20240905,162500,422383775,3370,3370,3370,3370,0
|
|
20240905,162400,422383775,3370,3370,3370,3370,0
|
|
20240905,162300,422383775,3370,3370,3370,3370,0
|
|
20240905,162200,422383775,3370,3370,3370,3370,0
|
|
20240905,162100,422383775,3370,3370,3370,3370,0
|
|
20240905,162000,422383775,3370,3370,3370,3370,0
|
|
20240905,161900,422383775,3370,3370,3370,3370,0
|
|
20240905,161800,422383775,3370,3370,3370,3370,0
|
|
20240905,161700,422383775,3370,3370,3370,3370,0
|
|
20240905,161600,422383775,3370,3370,3370,3370,0
|
|
20240905,161500,422383775,3370,3370,3370,3370,0
|
|
20240905,161400,422383775,3370,3370,3370,3370,0
|
|
20240905,161300,422383775,3370,3370,3370,3370,0
|
|
20240905,161200,422383775,3370,3370,3370,3370,0
|
|
20240905,161100,422383775,3370,3370,3370,3370,0
|
|
20240905,161000,422383775,3370,3370,3370,3370,0
|
|
20240905,160900,422383775,3370,3370,3370,3370,0
|
|
20240905,160800,422383775,3370,3370,3370,3370,0
|
|
20240905,160700,422383775,3370,3370,3370,3370,0
|
|
20240905,160600,422383775,3370,3370,3370,3370,0
|
|
20240905,160500,422383775,3370,3370,3370,3370,1031
|
|
20240905,160400,422383775,3370,3370,3370,3370,0
|
|
20240905,160300,422383775,3370,3370,3370,3370,0
|
|
20240905,160200,422383775,3370,3370,3370,3370,0
|
|
20240905,160100,422383775,3370,3370,3370,3370,0
|
|
20240905,160000,422383775,3370,3370,3370,3370,0
|
|
20240905,155900,422383775,3370,3370,3370,3370,0
|
|
20240905,155800,422383775,3370,3370,3370,3370,0
|
|
20240905,155700,422383775,3370,3370,3370,3370,0
|
|
20240905,155600,422383775,3370,3370,3370,3370,0
|
|
20240905,155500,422383775,3370,3370,3370,3370,0
|
|
20240905,155400,422383775,3370,3370,3370,3370,0
|
|
20240905,155300,422383775,3370,3370,3370,3370,0
|
|
20240905,155200,422383775,3370,3370,3370,3370,0
|
|
20240905,155100,422383775,3370,3370,3370,3370,0
|
|
20240905,155000,422383775,3370,3370,3370,3370,0
|
|
20240905,154900,422383775,3370,3370,3370,3370,0
|
|
20240905,154800,422383775,3370,3370,3370,3370,0
|
|
20240905,154700,422383775,3370,3370,3370,3370,0
|
|
20240905,154600,422383775,3370,3370,3370,3370,0
|
|
20240905,154500,422383775,3370,3370,3370,3370,0
|
|
20240905,154400,422383775,3370,3370,3370,3370,0
|
|
20240905,154300,422383775,3370,3370,3370,3370,0
|
|
20240905,154200,422383775,3370,3370,3370,3370,0
|
|
20240905,154100,422383775,3370,3370,3370,3370,0
|
|
20240905,154000,422383775,3370,3370,3370,3370,0
|
|
20240905,153900,422383775,3370,3370,3370,3370,0
|
|
20240905,153800,422383775,3370,3370,3370,3370,0
|
|
20240905,153700,422383775,3370,3370,3370,3370,0
|
|
20240905,153600,422383775,3370,3370,3370,3370,0
|
|
20240905,153500,422383775,3370,3370,3370,3370,1031
|
|
20240905,153400,422383775,3370,3370,3370,3370,0
|
|
20240905,153300,422383775,3370,3370,3370,3370,0
|
|
20240905,153200,422383775,3370,3370,3370,3370,0
|
|
20240905,153100,422383775,3370,3370,3370,3370,0
|
|
20240905,153000,422383775,3370,3370,3370,3370,1031
|
|
20240905,152900,418909305,3355,3355,3355,3355,0
|
|
20240905,152800,418909305,3355,3355,3355,3355,0
|
|
20240905,152700,418909305,3355,3355,3355,3355,0
|
|
20240905,152600,418909305,3355,3355,3355,3355,0
|
|
20240905,152500,418909305,3355,3355,3355,3355,0
|
|
20240905,152400,418909305,3355,3355,3355,3355,0
|
|
20240905,152300,418909305,3355,3355,3355,3355,0
|
|
20240905,152200,418909305,3355,3355,3355,3355,0
|
|
20240905,152100,418909305,3355,3355,3355,3355,0
|
|
20240905,152000,418909305,3355,3355,3355,3355,0
|
|
20240905,151900,418909305,3355,3360,3365,3355,307
|
|
20240905,151800,417878325,3365,3365,3365,3365,7
|
|
20240905,151700,417854770,3365,3365,3365,3365,130
|
|
20240905,151600,417417320,3360,3360,3360,3360,60
|
|
20240905,151500,417215720,3355,3355,3355,3355,217
|
|
20240905,151400,416487685,3355,3355,3355,3355,0
|
|
20240905,151300,416487685,3355,3355,3355,3355,0
|
|
20240905,151200,416487685,3355,3355,3355,3355,29
|
|
20240905,151100,416390390,3355,3355,3355,3355,0
|
|
20240905,151000,416390390,3355,3355,3355,3355,0
|
|
20240905,150900,416390390,3355,3355,3355,3355,20
|
|
20240905,150800,416323290,3355,3355,3355,3355,0
|
|
20240905,150700,416323290,3355,3355,3355,3355,365
|
|
20240905,150600,415098715,3365,3365,3365,3365,1
|
|
20240905,150500,415095350,3365,3365,3365,3365,0
|
|
20240905,150400,415095350,3365,3365,3365,3365,0
|
|
20240905,150300,415095350,3365,3365,3365,3365,0
|
|
20240905,150200,415095350,3365,3365,3365,3365,0
|
|
20240905,150100,415095350,3365,3365,3365,3365,1
|
|
20240905,150000,415091985,3370,3370,3370,3370,0
|
|
20240905,145900,415091985,3370,3370,3370,3370,0
|
|
20240905,145800,415091985,3370,3370,3370,3370,0
|
|
20240905,145700,415091985,3370,3370,3370,3370,0
|
|
20240905,145600,415091985,3370,3360,3370,3360,503
|
|
20240905,145500,413399385,3370,3360,3370,3360,502
|
|
20240905,145400,411711660,3355,3355,3355,3355,0
|
|
20240905,145300,411711660,3355,3355,3355,3355,3
|
|
20240905,145200,411701595,3355,3355,3355,3355,1
|
|
20240905,145100,411698240,3345,3350,3350,3345,8750
|
|
20240905,145000,382428280,3360,3360,3360,3360,0
|
|
20240905,144900,382428280,3360,3360,3360,3360,0
|
|
20240905,144800,382428280,3360,3360,3360,3360,0
|
|
20240905,144700,382428280,3360,3360,3360,3360,0
|
|
20240905,144600,382428280,3360,3360,3360,3360,0
|
|
20240905,144500,382428280,3360,3360,3360,3360,10
|
|
20240905,144400,382394680,3360,3345,3360,3345,61
|
|
20240905,144300,382190155,3345,3345,3345,3345,760
|
|
20240905,144200,379647955,3345,3345,3345,3345,0
|
|
20240905,144100,379647955,3345,3345,3345,3345,240
|
|
20240905,144000,378845155,3345,3345,3345,3345,0
|
|
20240905,143900,378845155,3345,3345,3345,3345,2300
|
|
20240905,143800,371151655,3345,3345,3345,3345,0
|
|
20240905,143700,371151655,3345,3345,3345,3345,700
|
|
20240905,143600,368810155,3345,3345,3345,3345,1
|
|
20240905,143500,368806810,3345,3345,3345,3345,0
|
|
20240905,143400,368806810,3345,3345,3345,3345,1
|
|
20240905,143300,368803465,3345,3345,3345,3345,0
|
|
20240905,143200,368803465,3345,3345,3345,3345,1
|
|
20240905,143100,368800120,3345,3355,3355,3345,2
|
|
20240905,143000,368793420,3355,3355,3355,3355,231
|
|
20240905,142900,368018415,3350,3350,3350,3350,237
|
|
20240905,142800,367224465,3350,3350,3350,3350,0
|
|
20240905,142700,367224465,3350,3350,3350,3350,0
|
|
20240905,142600,367224465,3350,3345,3350,3345,808
|
|
20240905,142500,364517670,3345,3340,3345,3340,258
|
|
20240905,142400,363655200,3345,3345,3345,3345,0
|
|
20240905,142300,363655200,3345,3345,3345,3345,9
|
|
20240905,142200,363625095,3340,3345,3345,3340,1023
|
|
20240905,142100,360205775,3350,3350,3350,3350,0
|
|
20240905,142000,360205775,3350,3350,3350,3350,0
|
|
20240905,141900,360205775,3350,3350,3350,3350,0
|
|
20240905,141800,360205775,3350,3350,3350,3350,0
|
|
20240905,141700,360205775,3350,3350,3350,3350,0
|
|
20240905,141600,360205775,3350,3350,3350,3350,0
|
|
20240905,141500,360205775,3350,3350,3350,3350,7
|
|
20240905,141400,360182325,3350,3350,3350,3350,0
|
|
20240905,141300,360182325,3350,3350,3350,3350,3
|
|
20240905,141200,360172275,3340,3340,3340,3340,0
|
|
20240905,141100,360172275,3340,3340,3340,3340,554
|
|
20240905,141000,358321915,3340,3345,3345,3340,5552
|
|
20240905,140900,339755475,3345,3345,3345,3345,0
|
|
20240905,140800,339755475,3345,3345,3345,3345,67
|
|
20240905,140700,339531360,3345,3345,3345,3345,0
|
|
20240905,140600,339531360,3345,3345,3345,3345,100
|
|
20240905,140500,339196860,3345,3350,3350,3345,318
|
|
20240905,140400,338133060,3350,3350,3350,3350,0
|
|
20240905,140300,338133060,3350,3350,3350,3350,0
|
|
20240905,140200,338133060,3350,3350,3350,3350,0
|
|
20240905,140100,338133060,3350,3350,3350,3350,10
|
|
20240905,140000,338099560,3355,3355,3355,3355,1
|
|
20240905,135900,338096205,3350,3350,3350,3350,0
|
|
20240905,135800,338096205,3350,3350,3350,3350,1000
|
|
20240905,135700,334746205,3355,3355,3355,3355,1
|
|
20240905,135600,334742850,3355,3355,3355,3355,2
|
|
20240905,135500,334736140,3355,3355,3355,3355,1
|
|
20240905,135400,334732785,3340,3340,3340,3340,0
|
|
20240905,135300,334732785,3340,3340,3340,3340,0
|
|
20240905,135200,334732785,3340,3340,3340,3340,0
|
|
20240905,135100,334732785,3340,3360,3360,3340,103
|
|
20240905,135000,334388705,3345,3350,3350,3345,3391
|
|
20240905,134900,323043930,3360,3360,3360,3360,0
|
|
20240905,134800,323043930,3360,3360,3360,3360,2
|
|
20240905,134700,323037210,3350,3350,3350,3350,0
|
|
20240905,134600,323037210,3350,3360,3360,3350,97
|
|
20240905,134500,322712240,3370,3370,3370,3370,0
|
|
20240905,134400,322712240,3370,3370,3370,3370,0
|
|
20240905,134300,322712240,3370,3370,3370,3370,0
|
|
20240905,134200,322712240,3370,3350,3370,3350,2501
|
|
20240905,134100,314317685,3350,3350,3350,3350,0
|
|
20240905,134000,314317685,3350,3345,3350,3345,360
|
|
20240905,133900,313113435,3345,3345,3345,3345,0
|
|
20240905,133800,313113435,3345,3345,3345,3345,0
|
|
20240905,133700,313113435,3345,3345,3345,3345,81
|
|
20240905,133600,312842490,3340,3340,3340,3340,272
|
|
20240905,133500,311934010,3345,3345,3345,3345,0
|
|
20240905,133400,311934010,3345,3345,3345,3345,0
|
|
20240905,133300,311934010,3345,3345,3345,3345,85
|
|
20240905,133200,311649685,3345,3345,3345,3345,1723
|
|
20240905,133100,305886250,3350,3350,3350,3350,5
|
|
20240905,133000,305869500,3350,3350,3350,3350,20
|
|
20240905,132900,305802500,3345,3345,3345,3345,0
|
|
20240905,132800,305802500,3345,3345,3345,3345,0
|
|
20240905,132700,305802500,3345,3345,3345,3345,0
|
|
20240905,132600,305802500,3345,3345,3345,3345,0
|
|
20240905,132500,305802500,3345,3345,3345,3345,0
|
|
20240905,132400,305802500,3345,3345,3345,3345,0
|
|
20240905,132300,305802500,3345,3345,3345,3345,22
|
|
20240905,132200,305728910,3350,3350,3350,3350,100
|
|
20240905,132100,305393910,3350,3345,3350,3345,72
|
|
20240905,132000,305152715,3350,3350,3350,3350,11
|
|
20240905,131900,305115865,3345,3345,3345,3345,244
|
|
20240905,131800,304299685,3350,3350,3350,3350,7
|
|
20240905,131700,304276235,3350,3350,3350,3350,38
|
|
20240905,131600,304148935,3350,3350,3350,3350,10
|
|
20240905,131500,304115435,3350,3350,3350,3350,30
|
|
20240905,131400,304014935,3350,3350,3350,3350,4
|
|
20240905,131300,304001535,3350,3350,3350,3350,6
|
|
20240905,131200,303981435,3350,3350,3350,3350,70
|
|
20240905,131100,303746935,3350,3350,3350,3350,2
|
|
20240905,131000,303740235,3340,3340,3340,3340,1165
|
|
20240905,130900,299849135,3350,3350,3350,3350,0
|
|
20240905,130800,299849135,3350,3350,3350,3350,0
|
|
20240905,130700,299849135,3350,3350,3350,3350,0
|
|
20240905,130600,299849135,3350,3350,3350,3350,12
|
|
20240905,130500,299808935,3345,3345,3345,3345,10
|
|
20240905,130400,299775485,3345,3345,3345,3345,0
|
|
20240905,130300,299775485,3345,3345,3345,3345,30
|
|
20240905,130200,299675135,3355,3355,3355,3355,0
|
|
20240905,130100,299675135,3355,3355,3355,3355,0
|
|
20240905,130000,299675135,3355,3345,3355,3340,2130
|
|
20240905,125900,292559900,3345,3345,3345,3345,0
|
|
20240905,125800,292559900,3345,3345,3345,3345,87
|
|
20240905,125700,292268885,3345,3345,3355,3340,1902
|
|
20240905,125600,285911285,3345,3340,3345,3340,323
|
|
20240905,125500,284832355,3345,3345,3345,3345,1266
|
|
20240905,125400,280597585,3345,3345,3345,3345,524
|
|
20240905,125300,278844805,3350,3350,3350,3350,0
|
|
20240905,125200,278844805,3350,3350,3350,3350,0
|
|
20240905,125100,278844805,3350,3350,3350,3350,536
|
|
20240905,125000,277049205,3350,3350,3350,3350,0
|
|
20240905,124900,277049205,3350,3350,3350,3350,0
|
|
20240905,124800,277049205,3350,3350,3350,3350,502
|
|
20240905,124700,275367505,3350,3350,3350,3350,0
|
|
20240905,124600,275367505,3350,3350,3350,3350,0
|
|
20240905,124500,275367505,3350,3350,3350,3350,5
|
|
20240905,124400,275350755,3345,3345,3345,3345,0
|
|
20240905,124300,275350755,3345,3360,3360,3345,470
|
|
20240905,124200,273772665,3350,3350,3350,3350,101
|
|
20240905,124100,273434315,3360,3360,3360,3360,0
|
|
20240905,124000,273434315,3360,3360,3360,3360,1
|
|
20240905,123900,273430955,3360,3360,3360,3360,0
|
|
20240905,123800,273430955,3360,3345,3360,3345,2
|
|
20240905,123700,273424250,3350,3350,3350,3350,0
|
|
20240905,123600,273424250,3350,3350,3350,3350,206
|
|
20240905,123500,272734150,3365,3365,3365,3365,0
|
|
20240905,123400,272734150,3365,3360,3365,3360,2971
|
|
20240905,123300,262748285,3345,3350,3350,3345,7307
|
|
20240905,123200,238280530,3355,3360,3360,3355,3790
|
|
20240905,123100,225565065,3360,3360,3360,3360,0
|
|
20240905,123000,225565065,3360,3360,3360,3360,0
|
|
20240905,122900,225565065,3360,3360,3360,3360,0
|
|
20240905,122800,225565065,3360,3360,3360,3360,150
|
|
20240905,122700,225061065,3360,3360,3360,3360,0
|
|
20240905,122600,225061065,3360,3360,3360,3360,0
|
|
20240905,122500,225061065,3360,3360,3360,3360,121
|
|
20240905,122400,224654505,3360,3360,3360,3360,0
|
|
20240905,122300,224654505,3360,3360,3360,3360,680
|
|
20240905,122200,222369705,3360,3360,3360,3360,0
|
|
20240905,122100,222369705,3360,3360,3360,3360,0
|
|
20240905,122000,222369705,3360,3360,3360,3360,600
|
|
20240905,121900,220353705,3360,3360,3360,3360,1000
|
|
20240905,121800,216993705,3355,3355,3355,3355,20
|
|
20240905,121700,216926605,3360,3360,3360,3360,0
|
|
20240905,121600,216926605,3360,3360,3360,3360,0
|
|
20240905,121500,216926605,3360,3360,3360,3360,22
|
|
20240905,121400,216852685,3355,3355,3355,3355,0
|
|
20240905,121300,216852685,3355,3355,3355,3355,500
|
|
20240905,121200,215175185,3355,3355,3355,3355,0
|
|
20240905,121100,215175185,3355,3355,3355,3355,103
|
|
20240905,121000,214829620,3360,3360,3360,3360,2
|
|
20240905,120900,214822900,3360,3360,3360,3360,2
|
|
20240905,120800,214816180,3360,3360,3360,3360,25
|
|
20240905,120700,214732180,3365,3365,3365,3365,0
|
|
20240905,120600,214732180,3365,3365,3365,3365,0
|
|
20240905,120500,214732180,3365,3365,3365,3365,1
|
|
20240905,120400,214728815,3355,3355,3355,3355,0
|
|
20240905,120300,214728815,3355,3355,3355,3355,570
|
|
20240905,120200,212816465,3360,3360,3360,3360,200
|
|
20240905,120100,212144465,3365,3365,3365,3365,0
|
|
20240905,120000,212144465,3365,3365,3365,3365,3
|
|
20240905,115900,212134370,3360,3360,3360,3360,17
|
|
20240905,115800,212077250,3360,3360,3360,3360,1
|
|
20240905,115700,212073890,3360,3360,3360,3360,101
|
|
20240905,115600,211734530,3360,3360,3360,3360,100
|
|
20240905,115500,211398530,3360,3365,3365,3360,216
|
|
20240905,115400,210672320,3365,3365,3365,3365,40
|
|
20240905,115300,210537720,3360,3360,3360,3360,0
|
|
20240905,115200,210537720,3360,3360,3360,3360,102
|
|
20240905,115100,210195000,3360,3360,3360,3360,0
|
|
20240905,115000,210195000,3360,3360,3360,3360,0
|
|
20240905,114900,210195000,3360,3360,3360,3360,0
|
|
20240905,114800,210195000,3360,3365,3365,3360,1488
|
|
20240905,114700,205194305,3365,3365,3365,3365,0
|
|
20240905,114600,205194305,3365,3365,3365,3365,0
|
|
20240905,114500,205194305,3365,3365,3365,3365,1
|
|
20240905,114400,205190940,3365,3365,3365,3365,25
|
|
20240905,114300,205106815,3360,3360,3360,3360,0
|
|
20240905,114200,205106815,3360,3360,3360,3360,0
|
|
20240905,114100,205106815,3360,3360,3360,3360,0
|
|
20240905,114000,205106815,3360,3360,3360,3360,797
|
|
20240905,113900,202428895,3360,3360,3360,3360,0
|
|
20240905,113800,202428895,3360,3360,3360,3360,0
|
|
20240905,113700,202428895,3360,3360,3360,3360,0
|
|
20240905,113600,202428895,3360,3365,3365,3360,551
|
|
20240905,113500,200576235,3365,3370,3370,3365,103
|
|
20240905,113400,200229635,3365,3365,3365,3365,0
|
|
20240905,113300,200229635,3365,3365,3365,3365,0
|
|
20240905,113200,200229635,3365,3365,3365,3365,0
|
|
20240905,113100,200229635,3365,3365,3365,3365,25
|
|
20240905,113000,200145510,3365,3365,3365,3365,137
|
|
20240905,112900,199684505,3365,3365,3365,3365,0
|
|
20240905,112800,199684505,3365,3365,3365,3365,505
|
|
20240905,112700,197985180,3360,3365,3365,3360,317
|
|
20240905,112600,196920010,3365,3360,3365,3360,52
|
|
20240905,112500,196745140,3365,3365,3365,3365,0
|
|
20240905,112400,196745140,3365,3365,3365,3365,1
|
|
20240905,112300,196741775,3360,3360,3360,3360,421
|
|
20240905,112200,195327215,3360,3360,3360,3360,1
|
|
20240905,112100,195323855,3360,3360,3360,3360,3
|
|
20240905,112000,195313775,3360,3360,3360,3360,4
|
|
20240905,111900,195300335,3360,3360,3360,3360,500
|
|
20240905,111800,193620335,3355,3355,3355,3355,0
|
|
20240905,111700,193620335,3355,3355,3355,3355,0
|
|
20240905,111600,193620335,3355,3355,3355,3355,276
|
|
20240905,111500,192694355,3355,3350,3355,3350,968
|
|
20240905,111400,189448215,3355,3355,3355,3355,300
|
|
20240905,111300,188441715,3350,3350,3355,3350,1825
|
|
20240905,111200,182322715,3355,3355,3355,3355,2046
|
|
20240905,111100,175458385,3360,3360,3360,3360,1
|
|
20240905,111000,175455025,3355,3365,3365,3355,4378
|
|
20240905,110900,160749585,3365,3365,3365,3365,2048
|
|
20240905,110800,153858065,3370,3370,3370,3370,0
|
|
20240905,110700,153858065,3370,3370,3370,3370,1262
|
|
20240905,110600,149605125,3375,3375,3375,3375,2
|
|
20240905,110500,149598375,3370,3375,3380,3370,600
|
|
20240905,110400,147573865,3385,3385,3385,3385,0
|
|
20240905,110300,147573865,3385,3385,3385,3385,0
|
|
20240905,110200,147573865,3385,3385,3385,3385,11
|
|
20240905,110100,147536630,3380,3380,3380,3380,200
|
|
20240905,110000,146860630,3380,3375,3380,3375,184
|
|
20240905,105900,146239620,3375,3375,3375,3375,3009
|
|
20240905,105800,136084245,3375,3380,3380,3375,501
|
|
20240905,105700,134393365,3380,3380,3380,3380,0
|
|
20240905,105600,134393365,3380,3380,3380,3380,0
|
|
20240905,105500,134393365,3380,3380,3380,3380,0
|
|
20240905,105400,134393365,3380,3380,3380,3380,0
|
|
20240905,105300,134393365,3380,3380,3380,3380,0
|
|
20240905,105200,134393365,3380,3385,3385,3380,1003
|
|
20240905,105100,130998225,3380,3380,3380,3380,0
|
|
20240905,105000,130998225,3380,3385,3385,3380,3370
|
|
20240905,104900,119607575,3385,3390,3390,3385,8950
|
|
20240905,104800,89310325,3385,3385,3385,3385,0
|
|
20240905,104700,89310325,3385,3385,3385,3385,0
|
|
20240905,104600,89310325,3385,3385,3385,3385,0
|
|
20240905,104500,89310325,3385,3385,3395,3385,546
|
|
20240905,104400,87459035,3390,3390,3390,3390,0
|
|
20240905,104300,87459035,3390,3390,3390,3390,0
|
|
20240905,104200,87459035,3390,3390,3390,3390,0
|
|
20240905,104100,87459035,3390,3390,3390,3390,0
|
|
20240905,104000,87459035,3390,3390,3390,3390,71
|
|
20240905,103900,87218345,3390,3390,3390,3390,40
|
|
20240905,103800,87082745,3390,3390,3390,3390,490
|
|
20240905,103700,85421645,3390,3390,3390,3390,2
|
|
20240905,103600,85414865,3390,3390,3390,3390,0
|
|
20240905,103500,85414865,3390,3390,3390,3390,0
|
|
20240905,103400,85414865,3390,3390,3390,3390,50
|
|
20240905,103300,85245365,3390,3390,3390,3390,0
|
|
20240905,103200,85245365,3390,3390,3390,3390,1
|
|
20240905,103100,85241975,3385,3385,3385,3385,0
|
|
20240905,103000,85241975,3385,3385,3385,3385,1
|
|
20240905,102900,85238590,3385,3385,3385,3385,9
|
|
20240905,102800,85208125,3385,3385,3385,3385,502
|
|
20240905,102700,83508855,3385,3385,3385,3385,38
|
|
20240905,102600,83380225,3385,3390,3390,3385,1000
|
|
20240905,102500,79995220,3390,3390,3390,3390,4
|
|
20240905,102400,79981660,3390,3390,3390,3390,0
|
|
20240905,102300,79981660,3390,3395,3395,3390,1864
|
|
20240905,102200,73661945,3395,3395,3395,3395,0
|
|
20240905,102100,73661945,3395,3395,3395,3395,0
|
|
20240905,102000,73661945,3395,3395,3395,3395,0
|
|
20240905,101900,73661945,3395,3400,3400,3395,1200
|
|
20240905,101800,69585445,3400,3400,3400,3400,500
|
|
20240905,101700,67885445,3400,3400,3400,3400,500
|
|
20240905,101600,66185445,3405,3405,3405,3405,1
|
|
20240905,101500,66182040,3390,3390,3390,3390,500
|
|
20240905,101400,64487040,3400,3390,3400,3385,2011
|
|
20240905,101300,57664865,3385,3385,3385,3385,2894
|
|
20240905,101200,47868675,3385,3385,3385,3385,0
|
|
20240905,101100,47868675,3385,3385,3385,3385,0
|
|
20240905,101000,47868675,3385,3390,3390,3385,737
|
|
20240905,100900,45371410,3390,3390,3390,3390,1003
|
|
20240905,100800,41971240,3390,3390,3390,3390,0
|
|
20240905,100700,41971240,3390,3390,3390,3390,1
|
|
20240905,100600,41967850,3390,3390,3390,3390,0
|
|
20240905,100500,41967850,3390,3390,3390,3390,59
|
|
20240905,100400,41767840,3390,3400,3405,3390,1817
|
|
20240905,100300,35608105,3400,3395,3405,3395,541
|
|
20240905,100200,33768040,3390,3390,3390,3390,151
|
|
20240905,100100,33256150,3385,3385,3385,3385,0
|
|
20240905,100000,33256150,3385,3385,3385,3385,4
|
|
20240905,095900,33242610,3390,3390,3390,3390,3
|
|
20240905,095800,33232440,3390,3390,3390,3390,1
|
|
20240905,095700,33229050,3390,3385,3390,3385,22
|
|
20240905,095600,33154490,3385,3385,3385,3385,0
|
|
20240905,095500,33154490,3385,3385,3385,3385,810
|
|
20240905,095400,30412640,3390,3390,3390,3390,0
|
|
20240905,095300,30412640,3390,3390,3390,3390,1
|
|
20240905,095200,30409250,3390,3390,3390,3390,2
|
|
20240905,095100,30402470,3385,3385,3385,3385,4
|
|
20240905,095000,30388930,3390,3390,3390,3390,0
|
|
20240905,094900,30388930,3390,3390,3390,3390,0
|
|
20240905,094800,30388930,3390,3385,3390,3385,5
|
|
20240905,094700,30372000,3390,3390,3390,3390,29
|
|
20240905,094600,30273690,3385,3385,3385,3385,280
|
|
20240905,094500,29325890,3385,3385,3385,3385,85
|
|
20240905,094400,29038165,3385,3385,3385,3385,2
|
|
20240905,094300,29031395,3385,3385,3385,3385,4
|
|
20240905,094200,29017855,3390,3390,3390,3390,11
|
|
20240905,094100,28980565,3390,3390,3390,3385,1315
|
|
20240905,094000,24529270,3395,3395,3395,3390,15
|
|
20240905,093900,24478395,3395,3395,3395,3395,3
|
|
20240905,093800,24468210,3395,3395,3395,3395,2
|
|
20240905,093700,24461420,3390,3390,3390,3390,0
|
|
20240905,093600,24461420,3390,3390,3390,3390,0
|
|
20240905,093500,24461420,3390,3390,3390,3390,200
|
|
20240905,093400,23783420,3390,3390,3390,3390,500
|
|
20240905,093300,22088420,3385,3385,3385,3385,237
|
|
20240905,093200,21286175,3390,3390,3390,3390,0
|
|
20240905,093100,21286175,3390,3395,3395,3385,20
|
|
20240905,093000,21218390,3390,3390,3390,3390,33
|
|
20240905,092900,21106520,3390,3390,3390,3390,466
|
|
20240905,092800,19526780,3390,3390,3390,3390,0
|
|
20240905,092700,19526780,3390,3390,3390,3390,50
|
|
20240905,092600,19357280,3385,3385,3385,3385,7
|
|
20240905,092500,19333585,3390,3390,3390,3390,1
|
|
20240905,092400,19330195,3385,3385,3385,3385,0
|
|
20240905,092300,19330195,3385,3385,3385,3385,20
|
|
20240905,092200,19262495,3390,3385,3390,3385,160
|
|
20240905,092100,18720875,3395,3395,3395,3395,0
|
|
20240905,092000,18720875,3395,3390,3395,3390,2
|
|
20240905,091900,18714090,3385,3385,3385,3385,302
|
|
20240905,091800,17691820,3380,3385,3385,3380,253
|
|
20240905,091700,16835665,3395,3395,3395,3395,0
|
|
20240905,091600,16835665,3395,3395,3395,3395,0
|
|
20240905,091500,16835665,3395,3390,3395,3390,251
|
|
20240905,091400,15984770,3395,3390,3395,3390,150
|
|
20240905,091300,15476020,3395,3395,3395,3395,50
|
|
20240905,091200,15306270,3400,3400,3400,3395,9
|
|
20240905,091100,15275690,3405,3405,3405,3405,0
|
|
20240905,091000,15275690,3405,3400,3405,3400,6
|
|
20240905,090900,15255270,3395,3395,3395,3395,4
|
|
20240905,090800,15241690,3405,3400,3405,3400,7
|
|
20240905,090700,15217870,3400,3400,3400,3400,52
|
|
20240905,090600,15041070,3410,3410,3410,3410,0
|
|
20240905,090500,15041070,3410,3410,3410,3410,1
|
|
20240905,090400,15037660,3405,3405,3405,3405,1021
|
|
20240905,090300,11561155,3400,3395,3400,3395,875
|
|
20240905,090200,8589420,3390,3390,3390,3390,4
|
|
20240905,090100,8575860,3390,3390,3390,3390,0
|
|
20240905,090000,8575860,3390,3380,3390,3375,2537
|