608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190500,267237915,3380,3380,3380,3380,936
|
|
20240909,190400,267237915,3380,3380,3380,3380,0
|
|
20240909,190300,267237915,3380,3380,3380,3380,0
|
|
20240909,190200,267237915,3380,3380,3380,3380,0
|
|
20240909,190100,267237915,3380,3380,3380,3380,0
|
|
20240909,190000,267237915,3380,3380,3380,3380,0
|
|
20240909,185900,267237915,3380,3380,3380,3380,0
|
|
20240909,185800,267237915,3380,3380,3380,3380,0
|
|
20240909,185700,267237915,3380,3380,3380,3380,0
|
|
20240909,185600,267237915,3380,3380,3380,3380,0
|
|
20240909,185500,267237915,3380,3380,3380,3380,0
|
|
20240909,185400,267237915,3380,3380,3380,3380,0
|
|
20240909,185300,267237915,3380,3380,3380,3380,0
|
|
20240909,185200,267237915,3380,3380,3380,3380,0
|
|
20240909,185100,267237915,3380,3380,3380,3380,0
|
|
20240909,185000,267237915,3380,3380,3380,3380,0
|
|
20240909,184900,267237915,3380,3380,3380,3380,0
|
|
20240909,184800,267237915,3380,3380,3380,3380,0
|
|
20240909,184700,267237915,3380,3380,3380,3380,0
|
|
20240909,184600,267237915,3380,3380,3380,3380,0
|
|
20240909,184500,267237915,3380,3380,3380,3380,0
|
|
20240909,184400,267237915,3380,3380,3380,3380,0
|
|
20240909,184300,267237915,3380,3380,3380,3380,0
|
|
20240909,184200,267237915,3380,3380,3380,3380,0
|
|
20240909,184100,267237915,3380,3380,3380,3380,0
|
|
20240909,184000,267237915,3380,3380,3380,3380,0
|
|
20240909,183900,267237915,3380,3380,3380,3380,0
|
|
20240909,183800,267237915,3380,3380,3380,3380,0
|
|
20240909,183700,267237915,3380,3380,3380,3380,0
|
|
20240909,183600,267237915,3380,3380,3380,3380,0
|
|
20240909,183500,267237915,3380,3380,3380,3380,936
|
|
20240909,183400,267237915,3380,3380,3380,3380,0
|
|
20240909,183300,267237915,3380,3380,3380,3380,0
|
|
20240909,183200,267237915,3380,3380,3380,3380,0
|
|
20240909,183100,267237915,3380,3380,3380,3380,0
|
|
20240909,183000,267237915,3380,3380,3380,3380,0
|
|
20240909,182900,267237915,3380,3380,3380,3380,0
|
|
20240909,182800,267237915,3380,3380,3380,3380,0
|
|
20240909,182700,267237915,3380,3380,3380,3380,0
|
|
20240909,182600,267237915,3380,3380,3380,3380,0
|
|
20240909,182500,267237915,3380,3380,3380,3380,0
|
|
20240909,182400,267237915,3380,3380,3380,3380,0
|
|
20240909,182300,267237915,3380,3380,3380,3380,0
|
|
20240909,182200,267237915,3380,3380,3380,3380,0
|
|
20240909,182100,267237915,3380,3380,3380,3380,0
|
|
20240909,182000,267237915,3380,3380,3380,3380,0
|
|
20240909,181900,267237915,3380,3380,3380,3380,0
|
|
20240909,181800,267237915,3380,3380,3380,3380,0
|
|
20240909,181700,267237915,3380,3380,3380,3380,0
|
|
20240909,181600,267237915,3380,3380,3380,3380,0
|
|
20240909,181500,267237915,3380,3380,3380,3380,0
|
|
20240909,181400,267237915,3380,3380,3380,3380,0
|
|
20240909,181300,267237915,3380,3380,3380,3380,0
|
|
20240909,181200,267237915,3380,3380,3380,3380,0
|
|
20240909,181100,267237915,3380,3380,3380,3380,0
|
|
20240909,181000,267237915,3380,3380,3380,3380,0
|
|
20240909,180900,267237915,3380,3380,3380,3380,0
|
|
20240909,180800,267237915,3380,3380,3380,3380,0
|
|
20240909,180700,267237915,3380,3380,3380,3380,0
|
|
20240909,180600,267237915,3380,3380,3380,3380,0
|
|
20240909,180500,267237915,3380,3380,3380,3380,936
|
|
20240909,180400,267237915,3380,3380,3380,3380,0
|
|
20240909,180300,267237915,3380,3380,3380,3380,0
|
|
20240909,180200,267237915,3380,3380,3380,3380,0
|
|
20240909,180100,267237915,3380,3380,3380,3380,0
|
|
20240909,180000,267237915,3380,3380,3380,3380,0
|
|
20240909,175900,267237915,3380,3380,3380,3380,0
|
|
20240909,175800,267237915,3380,3380,3380,3380,0
|
|
20240909,175700,267237915,3380,3380,3380,3380,0
|
|
20240909,175600,267237915,3380,3380,3380,3380,0
|
|
20240909,175500,267237915,3380,3380,3380,3380,0
|
|
20240909,175400,267237915,3380,3380,3380,3380,0
|
|
20240909,175300,267237915,3380,3380,3380,3380,0
|
|
20240909,175200,267237915,3380,3380,3380,3380,0
|
|
20240909,175100,267237915,3380,3380,3380,3380,0
|
|
20240909,175000,267237915,3380,3380,3380,3380,0
|
|
20240909,174900,267237915,3380,3380,3380,3380,0
|
|
20240909,174800,267237915,3380,3380,3380,3380,0
|
|
20240909,174700,267237915,3380,3380,3380,3380,0
|
|
20240909,174600,267237915,3380,3380,3380,3380,0
|
|
20240909,174500,267237915,3380,3380,3380,3380,0
|
|
20240909,174400,267237915,3380,3380,3380,3380,0
|
|
20240909,174300,267237915,3380,3380,3380,3380,0
|
|
20240909,174200,267237915,3380,3380,3380,3380,0
|
|
20240909,174100,267237915,3380,3380,3380,3380,0
|
|
20240909,174000,267237915,3380,3380,3380,3380,0
|
|
20240909,173900,267237915,3380,3380,3380,3380,0
|
|
20240909,173800,267237915,3380,3380,3380,3380,0
|
|
20240909,173700,267237915,3380,3380,3380,3380,0
|
|
20240909,173600,267237915,3380,3380,3380,3380,0
|
|
20240909,173500,267237915,3380,3380,3380,3380,936
|
|
20240909,173400,267237915,3380,3380,3380,3380,0
|
|
20240909,173300,267237915,3380,3380,3380,3380,0
|
|
20240909,173200,267237915,3380,3380,3380,3380,0
|
|
20240909,173100,267237915,3380,3380,3380,3380,0
|
|
20240909,173000,267237915,3380,3380,3380,3380,0
|
|
20240909,172900,267237915,3380,3380,3380,3380,0
|
|
20240909,172800,267237915,3380,3380,3380,3380,0
|
|
20240909,172700,267237915,3380,3380,3380,3380,0
|
|
20240909,172600,267237915,3380,3380,3380,3380,0
|
|
20240909,172500,267237915,3380,3380,3380,3380,0
|
|
20240909,172400,267237915,3380,3380,3380,3380,0
|
|
20240909,172300,267237915,3380,3380,3380,3380,0
|
|
20240909,172200,267237915,3380,3380,3380,3380,0
|
|
20240909,172100,267237915,3380,3380,3380,3380,0
|
|
20240909,172000,267237915,3380,3380,3380,3380,0
|
|
20240909,171900,267237915,3380,3380,3380,3380,0
|
|
20240909,171800,267237915,3380,3380,3380,3380,0
|
|
20240909,171700,267237915,3380,3380,3380,3380,0
|
|
20240909,171600,267237915,3380,3380,3380,3380,0
|
|
20240909,171500,267237915,3380,3380,3380,3380,0
|
|
20240909,171400,267237915,3380,3380,3380,3380,0
|
|
20240909,171300,267237915,3380,3380,3380,3380,0
|
|
20240909,171200,267237915,3380,3380,3380,3380,0
|
|
20240909,171100,267237915,3380,3380,3380,3380,0
|
|
20240909,171000,267237915,3380,3380,3380,3380,0
|
|
20240909,170900,267237915,3380,3380,3380,3380,0
|
|
20240909,170800,267237915,3380,3380,3380,3380,0
|
|
20240909,170700,267237915,3380,3380,3380,3380,0
|
|
20240909,170600,267237915,3380,3380,3380,3380,0
|
|
20240909,170500,267237915,3380,3380,3380,3380,936
|
|
20240909,170400,267237915,3380,3380,3380,3380,0
|
|
20240909,170300,267237915,3380,3380,3380,3380,0
|
|
20240909,170200,267237915,3380,3380,3380,3380,0
|
|
20240909,170100,267237915,3380,3380,3380,3380,0
|
|
20240909,170000,267237915,3380,3380,3380,3380,0
|
|
20240909,165900,267237915,3380,3380,3380,3380,0
|
|
20240909,165800,267237915,3380,3380,3380,3380,0
|
|
20240909,165700,267237915,3380,3380,3380,3380,0
|
|
20240909,165600,267237915,3380,3380,3380,3380,0
|
|
20240909,165500,267237915,3380,3380,3380,3380,0
|
|
20240909,165400,267237915,3380,3380,3380,3380,0
|
|
20240909,165300,267237915,3380,3380,3380,3380,0
|
|
20240909,165200,267237915,3380,3380,3380,3380,0
|
|
20240909,165100,267237915,3380,3380,3380,3380,0
|
|
20240909,165000,267237915,3380,3380,3380,3380,0
|
|
20240909,164900,267237915,3380,3380,3380,3380,0
|
|
20240909,164800,267237915,3380,3380,3380,3380,0
|
|
20240909,164700,267237915,3380,3380,3380,3380,0
|
|
20240909,164600,267237915,3380,3380,3380,3380,0
|
|
20240909,164500,267237915,3380,3380,3380,3380,0
|
|
20240909,164400,267237915,3380,3380,3380,3380,0
|
|
20240909,164300,267237915,3380,3380,3380,3380,0
|
|
20240909,164200,267237915,3380,3380,3380,3380,0
|
|
20240909,164100,267237915,3380,3380,3380,3380,0
|
|
20240909,164000,267237915,3380,3380,3380,3380,0
|
|
20240909,163900,267237915,3380,3380,3380,3380,0
|
|
20240909,163800,267237915,3380,3380,3380,3380,0
|
|
20240909,163700,267237915,3380,3380,3380,3380,0
|
|
20240909,163600,267237915,3380,3380,3380,3380,0
|
|
20240909,163500,267237915,3380,3380,3380,3380,936
|
|
20240909,163400,267237915,3380,3380,3380,3380,0
|
|
20240909,163300,267237915,3380,3380,3380,3380,0
|
|
20240909,163200,267237915,3380,3380,3380,3380,0
|
|
20240909,163100,267237915,3380,3380,3380,3380,0
|
|
20240909,163000,267237915,3380,3380,3380,3380,0
|
|
20240909,162900,267237915,3380,3380,3380,3380,0
|
|
20240909,162800,267237915,3380,3380,3380,3380,0
|
|
20240909,162700,267237915,3380,3380,3380,3380,0
|
|
20240909,162600,267237915,3380,3380,3380,3380,0
|
|
20240909,162500,267237915,3380,3380,3380,3380,0
|
|
20240909,162400,267237915,3380,3380,3380,3380,0
|
|
20240909,162300,267237915,3380,3380,3380,3380,0
|
|
20240909,162200,267237915,3380,3380,3380,3380,0
|
|
20240909,162100,267237915,3380,3380,3380,3380,0
|
|
20240909,162000,267237915,3380,3380,3380,3380,0
|
|
20240909,161900,267237915,3380,3380,3380,3380,0
|
|
20240909,161800,267237915,3380,3380,3380,3380,0
|
|
20240909,161700,267237915,3380,3380,3380,3380,0
|
|
20240909,161600,267237915,3380,3380,3380,3380,0
|
|
20240909,161500,267237915,3380,3380,3380,3380,0
|
|
20240909,161400,267237915,3380,3380,3380,3380,0
|
|
20240909,161300,267237915,3380,3380,3380,3380,0
|
|
20240909,161200,267237915,3380,3380,3380,3380,0
|
|
20240909,161100,267237915,3380,3380,3380,3380,0
|
|
20240909,161000,267237915,3380,3380,3380,3380,0
|
|
20240909,160900,267237915,3380,3380,3380,3380,0
|
|
20240909,160800,267237915,3380,3380,3380,3380,0
|
|
20240909,160700,267237915,3380,3380,3380,3380,0
|
|
20240909,160600,267237915,3380,3380,3380,3380,0
|
|
20240909,160500,267237915,3380,3380,3380,3380,936
|
|
20240909,160400,267237915,3380,3380,3380,3380,0
|
|
20240909,160300,267237915,3380,3380,3380,3380,0
|
|
20240909,160200,267237915,3380,3380,3380,3380,0
|
|
20240909,160100,267237915,3380,3380,3380,3380,0
|
|
20240909,160000,267237915,3380,3380,3380,3380,0
|
|
20240909,155900,267237915,3380,3380,3380,3380,0
|
|
20240909,155800,267237915,3380,3380,3380,3380,0
|
|
20240909,155700,267237915,3380,3380,3380,3380,0
|
|
20240909,155600,267237915,3380,3380,3380,3380,0
|
|
20240909,155500,267237915,3380,3380,3380,3380,0
|
|
20240909,155400,267237915,3380,3380,3380,3380,0
|
|
20240909,155300,267237915,3380,3380,3380,3380,0
|
|
20240909,155200,267237915,3380,3380,3380,3380,0
|
|
20240909,155100,267237915,3380,3380,3380,3380,0
|
|
20240909,155000,267237915,3380,3380,3380,3380,0
|
|
20240909,154900,267237915,3380,3380,3380,3380,0
|
|
20240909,154800,267237915,3380,3380,3380,3380,0
|
|
20240909,154700,267237915,3380,3380,3380,3380,0
|
|
20240909,154600,267237915,3380,3380,3380,3380,0
|
|
20240909,154500,267237915,3380,3380,3380,3380,0
|
|
20240909,154400,267237915,3380,3380,3380,3380,0
|
|
20240909,154300,267237915,3380,3380,3380,3380,0
|
|
20240909,154200,267237915,3380,3380,3380,3380,0
|
|
20240909,154100,267237915,3380,3380,3380,3380,0
|
|
20240909,154000,267237915,3380,3380,3380,3380,0
|
|
20240909,153900,267237915,3380,3380,3380,3380,0
|
|
20240909,153800,267237915,3380,3380,3380,3380,0
|
|
20240909,153700,267237915,3380,3380,3380,3380,0
|
|
20240909,153600,267237915,3380,3380,3380,3380,0
|
|
20240909,153500,267237915,3380,3380,3380,3380,936
|
|
20240909,153400,267237915,3380,3380,3380,3380,0
|
|
20240909,153300,267237915,3380,3380,3380,3380,0
|
|
20240909,153200,267237915,3380,3380,3380,3380,0
|
|
20240909,153100,267237915,3380,3380,3380,3380,0
|
|
20240909,153000,267237915,3380,3380,3380,3380,936
|
|
20240909,152900,264074235,3370,3370,3370,3370,0
|
|
20240909,152800,264074235,3370,3370,3370,3370,0
|
|
20240909,152700,264074235,3370,3370,3370,3370,0
|
|
20240909,152600,264074235,3370,3370,3370,3370,0
|
|
20240909,152500,264074235,3370,3370,3370,3370,0
|
|
20240909,152400,264074235,3370,3370,3370,3370,0
|
|
20240909,152300,264074235,3370,3370,3370,3370,0
|
|
20240909,152200,264074235,3370,3370,3370,3370,0
|
|
20240909,152100,264074235,3370,3370,3370,3370,0
|
|
20240909,152000,264074235,3370,3370,3370,3370,0
|
|
20240909,151900,264074235,3370,3365,3370,3365,6
|
|
20240909,151800,264054040,3365,3365,3365,3365,3
|
|
20240909,151700,264043945,3370,3380,3380,3370,3007
|
|
20240909,151600,253908015,3380,3380,3380,3380,0
|
|
20240909,151500,253908015,3380,3380,3380,3380,10
|
|
20240909,151400,253874215,3385,3385,3385,3385,0
|
|
20240909,151300,253874215,3385,3385,3385,3385,0
|
|
20240909,151200,253874215,3385,3380,3385,3380,84
|
|
20240909,151100,253590290,3380,3380,3380,3380,17
|
|
20240909,151000,253532830,3380,3380,3380,3380,5
|
|
20240909,150900,253515930,3385,3385,3385,3385,0
|
|
20240909,150800,253515930,3385,3385,3385,3385,17
|
|
20240909,150700,253458385,3385,3385,3385,3385,0
|
|
20240909,150600,253458385,3385,3385,3385,3385,0
|
|
20240909,150500,253458385,3385,3385,3385,3385,20
|
|
20240909,150400,253390685,3390,3385,3390,3385,1169
|
|
20240909,150300,249432120,3385,3385,3385,3385,0
|
|
20240909,150200,249432120,3385,3385,3385,3385,0
|
|
20240909,150100,249432120,3385,3385,3385,3385,1
|
|
20240909,150000,249428735,3385,3385,3385,3385,3
|
|
20240909,145900,249418580,3385,3385,3385,3385,0
|
|
20240909,145800,249418580,3385,3385,3385,3385,0
|
|
20240909,145700,249418580,3385,3385,3385,3385,0
|
|
20240909,145600,249418580,3385,3385,3385,3385,0
|
|
20240909,145500,249418580,3385,3380,3385,3380,11
|
|
20240909,145400,249381350,3375,3375,3375,3375,0
|
|
20240909,145300,249381350,3375,3375,3380,3375,335
|
|
20240909,145200,248249225,3370,3370,3370,3370,0
|
|
20240909,145100,248249225,3370,3370,3370,3370,0
|
|
20240909,145000,248249225,3370,3370,3370,3370,0
|
|
20240909,144900,248249225,3370,3370,3370,3370,0
|
|
20240909,144800,248249225,3370,3370,3370,3370,23
|
|
20240909,144700,248171715,3375,3375,3375,3375,0
|
|
20240909,144600,248171715,3375,3375,3375,3375,0
|
|
20240909,144500,248171715,3375,3375,3375,3375,0
|
|
20240909,144400,248171715,3375,3375,3375,3375,28
|
|
20240909,144300,248077215,3385,3385,3385,3385,0
|
|
20240909,144200,248077215,3385,3385,3385,3385,0
|
|
20240909,144100,248077215,3385,3385,3385,3385,0
|
|
20240909,144000,248077215,3385,3385,3385,3385,0
|
|
20240909,143900,248077215,3385,3385,3385,3385,0
|
|
20240909,143800,248077215,3385,3385,3385,3385,0
|
|
20240909,143700,248077215,3385,3385,3385,3385,0
|
|
20240909,143600,248077215,3385,3385,3385,3385,0
|
|
20240909,143500,248077215,3385,3385,3385,3385,0
|
|
20240909,143400,248077215,3385,3385,3385,3385,0
|
|
20240909,143300,248077215,3385,3385,3385,3385,0
|
|
20240909,143200,248077215,3385,3385,3385,3385,6
|
|
20240909,143100,248056905,3385,3385,3385,3385,10
|
|
20240909,143000,248023055,3370,3375,3375,3370,1518
|
|
20240909,142900,242903825,3385,3385,3385,3385,0
|
|
20240909,142800,242903825,3385,3385,3385,3385,2
|
|
20240909,142700,242897055,3385,3385,3385,3385,1098
|
|
20240909,142600,239180325,3385,3385,3385,3385,0
|
|
20240909,142500,239180325,3385,3380,3385,3380,292
|
|
20240909,142400,238193330,3380,3380,3380,3380,15
|
|
20240909,142300,238142630,3385,3380,3385,3380,540
|
|
20240909,142200,236317415,3375,3375,3375,3375,0
|
|
20240909,142100,236317415,3375,3375,3375,3375,0
|
|
20240909,142000,236317415,3375,3385,3385,3365,8202
|
|
20240909,141900,208681650,3380,3380,3380,3380,462
|
|
20240909,141800,207120090,3380,3380,3380,3380,0
|
|
20240909,141700,207120090,3380,3380,3380,3380,0
|
|
20240909,141600,207120090,3380,3380,3380,3380,0
|
|
20240909,141500,207120090,3380,3380,3380,3380,0
|
|
20240909,141400,207120090,3380,3380,3380,3380,0
|
|
20240909,141300,207120090,3380,3380,3380,3380,200
|
|
20240909,141200,206444090,3380,3380,3380,3380,0
|
|
20240909,141100,206444090,3380,3375,3380,3375,776
|
|
20240909,141000,203824595,3370,3375,3375,3370,126
|
|
20240909,140900,203399475,3365,3370,3370,3365,1415
|
|
20240909,140800,198631405,3370,3370,3370,3370,0
|
|
20240909,140700,198631405,3370,3370,3370,3370,1
|
|
20240909,140600,198628035,3370,3370,3370,3370,0
|
|
20240909,140500,198628035,3370,3370,3370,3370,186
|
|
20240909,140400,198001215,3375,3375,3375,3375,15
|
|
20240909,140300,197950590,3375,3375,3375,3375,50
|
|
20240909,140200,197781840,3370,3370,3370,3370,0
|
|
20240909,140100,197781840,3370,3370,3370,3370,81
|
|
20240909,140000,197508870,3370,3370,3370,3370,0
|
|
20240909,135900,197508870,3370,3370,3370,3370,0
|
|
20240909,135800,197508870,3370,3375,3375,3370,403
|
|
20240909,135700,196150745,3380,3380,3380,3380,0
|
|
20240909,135600,196150745,3380,3375,3380,3375,40
|
|
20240909,135500,196015645,3380,3380,3380,3380,0
|
|
20240909,135400,196015645,3380,3380,3380,3380,0
|
|
20240909,135300,196015645,3380,3380,3380,3380,0
|
|
20240909,135200,196015645,3380,3380,3380,3380,0
|
|
20240909,135100,196015645,3380,3380,3380,3380,0
|
|
20240909,135000,196015645,3380,3380,3380,3380,102
|
|
20240909,134900,195670885,3380,3375,3380,3375,84
|
|
20240909,134800,195387375,3370,3370,3370,3370,0
|
|
20240909,134700,195387375,3370,3370,3375,3370,21
|
|
20240909,134600,195316600,3370,3370,3370,3370,1694
|
|
20240909,134500,189607820,3370,3370,3370,3370,20
|
|
20240909,134400,189540420,3355,3355,3355,3355,0
|
|
20240909,134300,189540420,3355,3355,3355,3355,0
|
|
20240909,134200,189540420,3355,3365,3370,3355,761
|
|
20240909,134100,186980915,3360,3360,3360,3360,1584
|
|
20240909,134000,181658675,3360,3360,3360,3360,25
|
|
20240909,133900,181574675,3360,3360,3360,3360,0
|
|
20240909,133800,181574675,3360,3360,3360,3360,0
|
|
20240909,133700,181574675,3360,3360,3360,3360,0
|
|
20240909,133600,181574675,3360,3360,3360,3360,0
|
|
20240909,133500,181574675,3360,3360,3360,3360,1
|
|
20240909,133400,181571315,3355,3355,3355,3355,254
|
|
20240909,133300,180719145,3350,3350,3350,3350,269
|
|
20240909,133200,179817995,3345,3345,3345,3345,80
|
|
20240909,133100,179550395,3350,3350,3350,3350,0
|
|
20240909,133000,179550395,3350,3350,3350,3350,0
|
|
20240909,132900,179550395,3350,3350,3350,3350,0
|
|
20240909,132800,179550395,3350,3350,3350,3350,0
|
|
20240909,132700,179550395,3350,3350,3350,3350,0
|
|
20240909,132600,179550395,3350,3350,3350,3350,0
|
|
20240909,132500,179550395,3350,3350,3350,3350,0
|
|
20240909,132400,179550395,3350,3350,3350,3350,33
|
|
20240909,132300,179439845,3350,3350,3350,3350,0
|
|
20240909,132200,179439845,3350,3350,3350,3350,50
|
|
20240909,132100,179272345,3350,3350,3350,3350,0
|
|
20240909,132000,179272345,3350,3350,3350,3350,0
|
|
20240909,131900,179272345,3350,3350,3350,3350,0
|
|
20240909,131800,179272345,3350,3350,3350,3350,100
|
|
20240909,131700,178937345,3350,3350,3350,3350,0
|
|
20240909,131600,178937345,3350,3350,3350,3350,30
|
|
20240909,131500,178836845,3350,3350,3350,3350,0
|
|
20240909,131400,178836845,3350,3350,3350,3350,0
|
|
20240909,131300,178836845,3350,3350,3350,3350,0
|
|
20240909,131200,178836845,3350,3350,3350,3350,0
|
|
20240909,131100,178836845,3350,3350,3350,3350,1
|
|
20240909,131000,178833495,3350,3350,3350,3350,0
|
|
20240909,130900,178833495,3350,3350,3350,3345,20
|
|
20240909,130800,178766505,3345,3345,3345,3345,66
|
|
20240909,130700,178545735,3345,3345,3345,3345,0
|
|
20240909,130600,178545735,3345,3345,3345,3345,0
|
|
20240909,130500,178545735,3345,3345,3345,3345,0
|
|
20240909,130400,178545735,3345,3345,3345,3345,1
|
|
20240909,130300,178542390,3345,3345,3345,3345,1
|
|
20240909,130200,178539045,3345,3345,3345,3345,0
|
|
20240909,130100,178539045,3345,3345,3345,3345,0
|
|
20240909,130000,178539045,3345,3345,3345,3345,0
|
|
20240909,125900,178539045,3345,3345,3345,3345,48
|
|
20240909,125800,178378485,3345,3345,3345,3345,0
|
|
20240909,125700,178378485,3345,3345,3345,3345,100
|
|
20240909,125600,178043985,3345,3345,3345,3345,0
|
|
20240909,125500,178043985,3345,3345,3345,3345,0
|
|
20240909,125400,178043985,3345,3345,3345,3345,0
|
|
20240909,125300,178043985,3345,3345,3345,3345,2
|
|
20240909,125200,178037295,3350,3350,3350,3350,2
|
|
20240909,125100,178030595,3350,3350,3350,3350,0
|
|
20240909,125000,178030595,3350,3350,3350,3350,0
|
|
20240909,124900,178030595,3350,3350,3350,3350,0
|
|
20240909,124800,178030595,3350,3350,3350,3350,0
|
|
20240909,124700,178030595,3350,3350,3350,3350,0
|
|
20240909,124600,178030595,3350,3350,3350,3350,600
|
|
20240909,124500,176020595,3350,3350,3350,3350,0
|
|
20240909,124400,176020595,3350,3350,3350,3350,0
|
|
20240909,124300,176020595,3350,3350,3350,3350,0
|
|
20240909,124200,176020595,3350,3350,3350,3350,0
|
|
20240909,124100,176020595,3350,3350,3350,3350,0
|
|
20240909,124000,176020595,3350,3350,3350,3350,0
|
|
20240909,123900,176020595,3350,3345,3350,3345,56
|
|
20240909,123800,175833270,3350,3350,3350,3350,0
|
|
20240909,123700,175833270,3350,3350,3350,3350,0
|
|
20240909,123600,175833270,3350,3350,3350,3350,0
|
|
20240909,123500,175833270,3350,3350,3350,3350,0
|
|
20240909,123400,175833270,3350,3350,3350,3350,0
|
|
20240909,123300,175833270,3350,3350,3350,3350,10
|
|
20240909,123200,175799770,3350,3350,3350,3350,0
|
|
20240909,123100,175799770,3350,3350,3350,3350,1000
|
|
20240909,123000,172449770,3350,3350,3350,3350,0
|
|
20240909,122900,172449770,3350,3350,3350,3350,0
|
|
20240909,122800,172449770,3350,3350,3350,3350,0
|
|
20240909,122700,172449770,3350,3350,3350,3350,0
|
|
20240909,122600,172449770,3350,3350,3350,3350,0
|
|
20240909,122500,172449770,3350,3350,3350,3350,0
|
|
20240909,122400,172449770,3350,3350,3350,3350,2
|
|
20240909,122300,172443070,3350,3350,3350,3350,5
|
|
20240909,122200,172426320,3350,3350,3350,3350,0
|
|
20240909,122100,172426320,3350,3350,3350,3350,99
|
|
20240909,122000,172094670,3350,3350,3350,3350,0
|
|
20240909,121900,172094670,3350,3350,3350,3350,18
|
|
20240909,121800,172034370,3350,3350,3350,3350,0
|
|
20240909,121700,172034370,3350,3350,3350,3350,0
|
|
20240909,121600,172034370,3350,3350,3350,3350,0
|
|
20240909,121500,172034370,3350,3350,3350,3350,6
|
|
20240909,121400,172014270,3350,3340,3350,3335,1073
|
|
20240909,121300,168434115,3345,3340,3345,3340,49
|
|
20240909,121200,168270270,3345,3345,3345,3345,0
|
|
20240909,121100,168270270,3345,3345,3345,3345,0
|
|
20240909,121000,168270270,3345,3345,3345,3345,1
|
|
20240909,120900,168266925,3340,3340,3340,3340,0
|
|
20240909,120800,168266925,3340,3340,3340,3340,0
|
|
20240909,120700,168266925,3340,3340,3340,3340,0
|
|
20240909,120600,168266925,3340,3340,3340,3340,0
|
|
20240909,120500,168266925,3340,3340,3340,3340,200
|
|
20240909,120400,167598925,3335,3335,3335,3335,0
|
|
20240909,120300,167598925,3335,3335,3335,3335,0
|
|
20240909,120200,167598925,3335,3335,3335,3335,0
|
|
20240909,120100,167598925,3335,3335,3335,3335,0
|
|
20240909,120000,167598925,3335,3335,3335,3335,0
|
|
20240909,115900,167598925,3335,3335,3335,3335,0
|
|
20240909,115800,167598925,3335,3335,3335,3335,0
|
|
20240909,115700,167598925,3335,3335,3335,3335,0
|
|
20240909,115600,167598925,3335,3335,3335,3335,100
|
|
20240909,115500,167265425,3335,3335,3335,3335,1
|
|
20240909,115400,167262090,3345,3345,3345,3345,1
|
|
20240909,115300,167258745,3340,3340,3340,3340,0
|
|
20240909,115200,167258745,3340,3335,3340,3335,3132
|
|
20240909,115100,156799495,3340,3340,3340,3340,0
|
|
20240909,115000,156799495,3340,3340,3340,3340,0
|
|
20240909,114900,156799495,3340,3340,3340,3340,2000
|
|
20240909,114800,150119495,3345,3345,3345,3345,0
|
|
20240909,114700,150119495,3345,3345,3345,3345,0
|
|
20240909,114600,150119495,3345,3345,3345,3345,0
|
|
20240909,114500,150119495,3345,3345,3345,3345,0
|
|
20240909,114400,150119495,3345,3345,3345,3345,0
|
|
20240909,114300,150119495,3345,3345,3345,3345,0
|
|
20240909,114200,150119495,3345,3345,3345,3345,0
|
|
20240909,114100,150119495,3345,3345,3345,3345,942
|
|
20240909,114000,146968505,3345,3345,3345,3345,0
|
|
20240909,113900,146968505,3345,3345,3345,3345,0
|
|
20240909,113800,146968505,3345,3345,3345,3345,0
|
|
20240909,113700,146968505,3345,3345,3345,3345,0
|
|
20240909,113600,146968505,3345,3345,3345,3345,0
|
|
20240909,113500,146968505,3345,3345,3345,3345,0
|
|
20240909,113400,146968505,3345,3345,3345,3345,0
|
|
20240909,113300,146968505,3345,3345,3345,3345,0
|
|
20240909,113200,146968505,3345,3345,3345,3345,0
|
|
20240909,113100,146968505,3345,3345,3345,3345,5
|
|
20240909,113000,146951780,3345,3345,3345,3345,30
|
|
20240909,112900,146851430,3345,3345,3345,3345,0
|
|
20240909,112800,146851430,3345,3345,3345,3345,0
|
|
20240909,112700,146851430,3345,3345,3345,3345,0
|
|
20240909,112600,146851430,3345,3345,3345,3345,100
|
|
20240909,112500,146516930,3345,3345,3345,3345,0
|
|
20240909,112400,146516930,3345,3345,3345,3345,0
|
|
20240909,112300,146516930,3345,3345,3345,3345,0
|
|
20240909,112200,146516930,3345,3345,3345,3345,5
|
|
20240909,112100,146500205,3345,3345,3345,3345,0
|
|
20240909,112000,146500205,3345,3345,3345,3345,0
|
|
20240909,111900,146500205,3345,3345,3345,3345,0
|
|
20240909,111800,146500205,3345,3345,3345,3345,0
|
|
20240909,111700,146500205,3345,3345,3345,3345,0
|
|
20240909,111600,146500205,3345,3345,3345,3345,1
|
|
20240909,111500,146496860,3345,3345,3345,3345,0
|
|
20240909,111400,146496860,3345,3345,3345,3345,0
|
|
20240909,111300,146496860,3345,3345,3345,3345,0
|
|
20240909,111200,146496860,3345,3345,3345,3345,0
|
|
20240909,111100,146496860,3345,3345,3345,3345,15
|
|
20240909,111000,146446685,3340,3340,3340,3340,145
|
|
20240909,110900,145962385,3340,3340,3340,3340,2
|
|
20240909,110800,145955705,3335,3335,3335,3335,0
|
|
20240909,110700,145955705,3335,3335,3335,3335,0
|
|
20240909,110600,145955705,3335,3335,3335,3335,0
|
|
20240909,110500,145955705,3335,3335,3335,3335,0
|
|
20240909,110400,145955705,3335,3335,3335,3335,0
|
|
20240909,110300,145955705,3335,3335,3335,3335,0
|
|
20240909,110200,145955705,3335,3335,3335,3335,0
|
|
20240909,110100,145955705,3335,3335,3335,3335,0
|
|
20240909,110000,145955705,3335,3335,3335,3335,0
|
|
20240909,105900,145955705,3335,3335,3335,3335,1422
|
|
20240909,105800,141213335,3330,3330,3330,3330,0
|
|
20240909,105700,141213335,3330,3330,3330,3330,0
|
|
20240909,105600,141213335,3330,3330,3330,3330,795
|
|
20240909,105500,138565985,3330,3330,3330,3330,0
|
|
20240909,105400,138565985,3330,3330,3330,3330,0
|
|
20240909,105300,138565985,3330,3330,3330,3330,0
|
|
20240909,105200,138565985,3330,3330,3330,3330,0
|
|
20240909,105100,138565985,3330,3325,3330,3325,1109
|
|
20240909,105000,134878515,3325,3325,3325,3325,0
|
|
20240909,104900,134878515,3325,3325,3325,3325,387
|
|
20240909,104800,133591740,3325,3320,3325,3320,678
|
|
20240909,104700,131340775,3320,3320,3320,3320,0
|
|
20240909,104600,131340775,3320,3320,3320,3320,0
|
|
20240909,104500,131340775,3320,3320,3320,3320,84
|
|
20240909,104400,131061895,3320,3320,3320,3320,390
|
|
20240909,104300,129767095,3325,3325,3325,3325,0
|
|
20240909,104200,129767095,3325,3325,3325,3325,0
|
|
20240909,104100,129767095,3325,3325,3325,3325,0
|
|
20240909,104000,129767095,3325,3325,3325,3325,5
|
|
20240909,103900,129750470,3320,3320,3320,3320,0
|
|
20240909,103800,129750470,3320,3320,3320,3320,0
|
|
20240909,103700,129750470,3320,3320,3320,3320,0
|
|
20240909,103600,129750470,3320,3320,3320,3320,10
|
|
20240909,103500,129717270,3320,3320,3320,3320,0
|
|
20240909,103400,129717270,3320,3320,3320,3320,0
|
|
20240909,103300,129717270,3320,3320,3320,3320,500
|
|
20240909,103200,128057270,3320,3320,3320,3320,0
|
|
20240909,103100,128057270,3320,3320,3320,3320,0
|
|
20240909,103000,128057270,3320,3320,3320,3320,0
|
|
20240909,102900,128057270,3320,3320,3320,3320,10
|
|
20240909,102800,128024070,3320,3320,3320,3320,775
|
|
20240909,102700,125451070,3320,3320,3320,3320,103
|
|
20240909,102600,125109110,3325,3325,3325,3325,2
|
|
20240909,102500,125102460,3320,3320,3320,3320,0
|
|
20240909,102400,125102460,3320,3320,3320,3320,6
|
|
20240909,102300,125082540,3320,3320,3320,3320,4
|
|
20240909,102200,125069260,3320,3320,3320,3320,1502
|
|
20240909,102100,120082620,3325,3325,3325,3325,0
|
|
20240909,102000,120082620,3325,3325,3325,3325,8
|
|
20240909,101900,120056020,3325,3325,3325,3325,0
|
|
20240909,101800,120056020,3325,3325,3325,3325,103
|
|
20240909,101700,119713545,3325,3325,3325,3325,0
|
|
20240909,101600,119713545,3325,3325,3325,3315,6003
|
|
20240909,101500,99796890,3330,3330,3330,3330,51
|
|
20240909,101400,99627060,3330,3330,3330,3330,952
|
|
20240909,101300,96456900,3330,3330,3330,3330,1
|
|
20240909,101200,96453570,3330,3330,3330,3330,1
|
|
20240909,101100,96450240,3325,3325,3325,3325,224
|
|
20240909,101000,95705440,3320,3320,3320,3320,0
|
|
20240909,100900,95705440,3320,3320,3320,3320,0
|
|
20240909,100800,95705440,3320,3320,3320,3320,0
|
|
20240909,100700,95705440,3320,3320,3320,3320,201
|
|
20240909,100600,95038120,3325,3325,3325,3325,0
|
|
20240909,100500,95038120,3325,3320,3325,3320,2
|
|
20240909,100400,95031475,3325,3325,3325,3325,2
|
|
20240909,100300,95024825,3320,3320,3320,3320,84
|
|
20240909,100200,94745945,3320,3320,3320,3320,0
|
|
20240909,100100,94745945,3320,3320,3320,3320,0
|
|
20240909,100000,94745945,3320,3320,3320,3320,0
|
|
20240909,095900,94745945,3320,3320,3320,3320,1150
|
|
20240909,095800,90927945,3320,3320,3325,3320,62
|
|
20240909,095700,90722080,3320,3320,3320,3320,0
|
|
20240909,095600,90722080,3320,3320,3320,3320,25
|
|
20240909,095500,90639080,3320,3320,3320,3320,800
|
|
20240909,095400,87983080,3320,3320,3320,3320,89
|
|
20240909,095300,87687600,3330,3330,3330,3330,0
|
|
20240909,095200,87687600,3330,3330,3330,3330,30
|
|
20240909,095100,87587700,3330,3330,3330,3330,1
|
|
20240909,095000,87584370,3330,3330,3330,3330,0
|
|
20240909,094900,87584370,3330,3330,3330,3330,0
|
|
20240909,094800,87584370,3330,3330,3330,3330,14
|
|
20240909,094700,87537750,3320,3320,3320,3320,0
|
|
20240909,094600,87537750,3320,3325,3325,3320,4507
|
|
20240909,094500,72563265,3335,3335,3335,3335,0
|
|
20240909,094400,72563265,3335,3335,3335,3335,17
|
|
20240909,094300,72506570,3335,3330,3335,3325,100
|
|
20240909,094200,72173965,3335,3330,3335,3330,35
|
|
20240909,094100,72057390,3330,3335,3335,3330,6
|
|
20240909,094000,72037405,3325,3325,3325,3325,0
|
|
20240909,093900,72037405,3325,3325,3325,3325,0
|
|
20240909,093800,72037405,3325,3325,3325,3325,0
|
|
20240909,093700,72037405,3325,3330,3330,3325,2320
|
|
20240909,093600,64312945,3330,3330,3330,3330,0
|
|
20240909,093500,64312945,3330,3330,3330,3330,0
|
|
20240909,093400,64312945,3330,3330,3330,3330,0
|
|
20240909,093300,64312945,3330,3330,3330,3330,0
|
|
20240909,093200,64312945,3330,3330,3330,3330,160
|
|
20240909,093100,63780145,3335,3335,3335,3335,0
|
|
20240909,093000,63780145,3335,3330,3335,3330,94
|
|
20240909,092900,63466755,3330,3330,3330,3330,39
|
|
20240909,092800,63336885,3330,3330,3330,3330,0
|
|
20240909,092700,63336885,3330,3335,3335,3330,202
|
|
20240909,092600,62664210,3335,3340,3340,3335,110
|
|
20240909,092500,62297310,3340,3335,3340,3335,532
|
|
20240909,092400,60521180,3335,3335,3335,3335,0
|
|
20240909,092300,60521180,3335,3335,3335,3335,0
|
|
20240909,092200,60521180,3335,3335,3335,3335,112
|
|
20240909,092100,60147660,3345,3355,3355,3335,1288
|
|
20240909,092000,55845600,3355,3355,3355,3355,8
|
|
20240909,091900,55818760,3340,3340,3340,3340,162
|
|
20240909,091800,55277680,3335,3335,3335,3335,414
|
|
20240909,091700,53896990,3330,3330,3330,3330,0
|
|
20240909,091600,53896990,3330,3330,3330,3330,911
|
|
20240909,091500,50863360,3325,3330,3330,3325,1311
|
|
20240909,091400,46504090,3330,3330,3330,3330,0
|
|
20240909,091300,46504090,3330,3325,3330,3325,77
|
|
20240909,091200,46247895,3325,3325,3325,3325,10
|
|
20240909,091100,46214645,3325,3325,3325,3325,255
|
|
20240909,091000,45366770,3315,3320,3320,3315,165
|
|
20240909,090900,44819120,3315,3315,3315,3315,4200
|
|
20240909,090800,30896120,3320,3315,3320,3315,201
|
|
20240909,090700,30229800,3315,3315,3315,3315,135
|
|
20240909,090600,29782275,3310,3310,3310,3310,0
|
|
20240909,090500,29782275,3310,3330,3330,3310,2762
|
|
20240909,090400,20632395,3310,3310,3310,3310,0
|
|
20240909,090300,20632395,3310,3315,3315,3310,125
|
|
20240909,090200,20218470,3310,3315,3335,3310,2035
|
|
20240909,090100,13472545,3315,3325,3325,3315,76
|
|
20240909,090000,13220570,3310,3340,3340,3310,3961
|