610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,190700,400384485,3950,3950,3950,3950,14232
|
|
20240903,190600,400384485,3950,3950,3950,3950,0
|
|
20240903,190500,400384485,3950,3950,3950,3950,0
|
|
20240903,190400,400384485,3950,3950,3950,3950,0
|
|
20240903,190300,400384485,3950,3950,3950,3950,0
|
|
20240903,190200,400384485,3950,3950,3950,3950,0
|
|
20240903,190100,400384485,3950,3950,3950,3950,0
|
|
20240903,190000,400384485,3950,3950,3950,3950,0
|
|
20240903,185900,400384485,3950,3950,3950,3950,0
|
|
20240903,185800,400384485,3950,3950,3950,3950,0
|
|
20240903,185700,400384485,3950,3950,3950,3950,0
|
|
20240903,185600,400384485,3950,3950,3950,3950,0
|
|
20240903,185500,400384485,3950,3950,3950,3950,0
|
|
20240903,185400,400384485,3950,3950,3950,3950,0
|
|
20240903,185300,400384485,3950,3950,3950,3950,0
|
|
20240903,185200,400384485,3950,3950,3950,3950,0
|
|
20240903,185100,400384485,3950,3950,3950,3950,0
|
|
20240903,185000,400384485,3950,3950,3950,3950,0
|
|
20240903,184900,400384485,3950,3950,3950,3950,0
|
|
20240903,184800,400384485,3950,3950,3950,3950,0
|
|
20240903,184700,400384485,3950,3950,3950,3950,0
|
|
20240903,184600,400384485,3950,3950,3950,3950,0
|
|
20240903,184500,400384485,3950,3950,3950,3950,0
|
|
20240903,184400,400384485,3950,3950,3950,3950,0
|
|
20240903,184300,400384485,3950,3950,3950,3950,0
|
|
20240903,184200,400384485,3950,3950,3950,3950,0
|
|
20240903,184100,400384485,3950,3950,3950,3950,0
|
|
20240903,184000,400384485,3950,3950,3950,3950,0
|
|
20240903,183900,400384485,3950,3950,3950,3950,0
|
|
20240903,183800,400384485,3950,3950,3950,3950,0
|
|
20240903,183700,400384485,3950,3950,3950,3950,14232
|
|
20240903,183600,400384485,3950,3950,3950,3950,0
|
|
20240903,183500,400384485,3950,3950,3950,3950,0
|
|
20240903,183400,400384485,3950,3950,3950,3950,0
|
|
20240903,183300,400384485,3950,3950,3950,3950,0
|
|
20240903,183200,400384485,3950,3950,3950,3950,0
|
|
20240903,183100,400384485,3950,3950,3950,3950,0
|
|
20240903,183000,400384485,3950,3950,3950,3950,0
|
|
20240903,182900,400384485,3950,3950,3950,3950,0
|
|
20240903,182800,400384485,3950,3950,3950,3950,0
|
|
20240903,182700,400384485,3950,3950,3950,3950,0
|
|
20240903,182600,400384485,3950,3950,3950,3950,0
|
|
20240903,182500,400384485,3950,3950,3950,3950,0
|
|
20240903,182400,400384485,3950,3950,3950,3950,0
|
|
20240903,182300,400384485,3950,3950,3950,3950,0
|
|
20240903,182200,400384485,3950,3950,3950,3950,0
|
|
20240903,182100,400384485,3950,3950,3950,3950,0
|
|
20240903,182000,400384485,3950,3950,3950,3950,0
|
|
20240903,181900,400384485,3950,3950,3950,3950,0
|
|
20240903,181800,400384485,3950,3950,3950,3950,0
|
|
20240903,181700,400384485,3950,3950,3950,3950,0
|
|
20240903,181600,400384485,3950,3950,3950,3950,0
|
|
20240903,181500,400384485,3950,3950,3950,3950,0
|
|
20240903,181400,400384485,3950,3950,3950,3950,0
|
|
20240903,181300,400384485,3950,3950,3950,3950,0
|
|
20240903,181200,400384485,3950,3950,3950,3950,0
|
|
20240903,181100,400384485,3950,3950,3950,3950,0
|
|
20240903,181000,400384485,3950,3950,3950,3950,0
|
|
20240903,180900,400384485,3950,3950,3950,3950,0
|
|
20240903,180800,400384485,3950,3950,3950,3950,0
|
|
20240903,180700,400384485,3950,3950,3950,3950,14232
|
|
20240903,180600,400384485,3950,3950,3950,3950,0
|
|
20240903,180500,400384485,3950,3950,3950,3950,0
|
|
20240903,180400,400384485,3950,3950,3950,3950,0
|
|
20240903,180300,400384485,3950,3950,3950,3950,0
|
|
20240903,180200,400384485,3950,3950,3950,3950,0
|
|
20240903,180100,400384485,3950,3950,3950,3950,0
|
|
20240903,180000,400384485,3950,3950,3950,3950,0
|
|
20240903,175900,400384485,3950,3950,3950,3950,0
|
|
20240903,175800,400384485,3950,3950,3950,3950,0
|
|
20240903,175700,400384485,3950,3950,3950,3950,0
|
|
20240903,175600,400384485,3950,3950,3950,3950,0
|
|
20240903,175500,400384485,3950,3950,3950,3950,0
|
|
20240903,175400,400384485,3950,3950,3950,3950,0
|
|
20240903,175300,400384485,3950,3950,3950,3950,0
|
|
20240903,175200,400384485,3950,3950,3950,3950,0
|
|
20240903,175100,400384485,3950,3950,3950,3950,0
|
|
20240903,175000,400384485,3950,3950,3950,3950,0
|
|
20240903,174900,400384485,3950,3950,3950,3950,0
|
|
20240903,174800,400384485,3950,3950,3950,3950,0
|
|
20240903,174700,400384485,3950,3950,3950,3950,0
|
|
20240903,174600,400384485,3950,3950,3950,3950,0
|
|
20240903,174500,400384485,3950,3950,3950,3950,0
|
|
20240903,174400,400384485,3950,3950,3950,3950,0
|
|
20240903,174300,400384485,3950,3950,3950,3950,0
|
|
20240903,174200,400384485,3950,3950,3950,3950,0
|
|
20240903,174100,400384485,3950,3950,3950,3950,0
|
|
20240903,174000,400384485,3950,3950,3950,3950,0
|
|
20240903,173900,400384485,3950,3950,3950,3950,0
|
|
20240903,173800,400384485,3950,3950,3950,3950,0
|
|
20240903,173700,400384485,3950,3950,3950,3950,14232
|
|
20240903,173600,400384485,3950,3950,3950,3950,0
|
|
20240903,173500,400384485,3950,3950,3950,3950,0
|
|
20240903,173400,400384485,3950,3950,3950,3950,0
|
|
20240903,173300,400384485,3950,3950,3950,3950,0
|
|
20240903,173200,400384485,3950,3950,3950,3950,0
|
|
20240903,173100,400384485,3950,3950,3950,3950,0
|
|
20240903,173000,400384485,3950,3950,3950,3950,0
|
|
20240903,172900,400384485,3950,3950,3950,3950,0
|
|
20240903,172800,400384485,3950,3950,3950,3950,0
|
|
20240903,172700,400384485,3950,3950,3950,3950,0
|
|
20240903,172600,400384485,3950,3950,3950,3950,0
|
|
20240903,172500,400384485,3950,3950,3950,3950,0
|
|
20240903,172400,400384485,3950,3950,3950,3950,0
|
|
20240903,172300,400384485,3950,3950,3950,3950,0
|
|
20240903,172200,400384485,3950,3950,3950,3950,0
|
|
20240903,172100,400384485,3950,3950,3950,3950,0
|
|
20240903,172000,400384485,3950,3950,3950,3950,0
|
|
20240903,171900,400384485,3950,3950,3950,3950,0
|
|
20240903,171800,400384485,3950,3950,3950,3950,0
|
|
20240903,171700,400384485,3950,3950,3950,3950,0
|
|
20240903,171600,400384485,3950,3950,3950,3950,0
|
|
20240903,171500,400384485,3950,3950,3950,3950,0
|
|
20240903,171400,400384485,3950,3950,3950,3950,0
|
|
20240903,171300,400384485,3950,3950,3950,3950,0
|
|
20240903,171200,400384485,3950,3950,3950,3950,0
|
|
20240903,171100,400384485,3950,3950,3950,3950,0
|
|
20240903,171000,400384485,3950,3950,3950,3950,0
|
|
20240903,170900,400384485,3950,3950,3950,3950,0
|
|
20240903,170800,400384485,3950,3950,3950,3950,0
|
|
20240903,170700,400384485,3950,3950,3950,3950,14232
|
|
20240903,170600,400384485,3950,3950,3950,3950,0
|
|
20240903,170500,400384485,3950,3950,3950,3950,0
|
|
20240903,170400,400384485,3950,3950,3950,3950,0
|
|
20240903,170300,400384485,3950,3950,3950,3950,0
|
|
20240903,170200,400384485,3950,3950,3950,3950,0
|
|
20240903,170100,400384485,3950,3950,3950,3950,0
|
|
20240903,170000,400384485,3950,3950,3950,3950,0
|
|
20240903,165900,400384485,3950,3950,3950,3950,0
|
|
20240903,165800,400384485,3950,3950,3950,3950,0
|
|
20240903,165700,400384485,3950,3950,3950,3950,0
|
|
20240903,165600,400384485,3950,3950,3950,3950,0
|
|
20240903,165500,400384485,3950,3950,3950,3950,0
|
|
20240903,165400,400384485,3950,3950,3950,3950,0
|
|
20240903,165300,400384485,3950,3950,3950,3950,0
|
|
20240903,165200,400384485,3950,3950,3950,3950,0
|
|
20240903,165100,400384485,3950,3950,3950,3950,0
|
|
20240903,165000,400384485,3950,3950,3950,3950,0
|
|
20240903,164900,400384485,3950,3950,3950,3950,0
|
|
20240903,164800,400384485,3950,3950,3950,3950,0
|
|
20240903,164700,400384485,3950,3950,3950,3950,0
|
|
20240903,164600,400384485,3950,3950,3950,3950,0
|
|
20240903,164500,400384485,3950,3950,3950,3950,0
|
|
20240903,164400,400384485,3950,3950,3950,3950,0
|
|
20240903,164300,400384485,3950,3950,3950,3950,0
|
|
20240903,164200,400384485,3950,3950,3950,3950,0
|
|
20240903,164100,400384485,3950,3950,3950,3950,0
|
|
20240903,164000,400384485,3950,3950,3950,3950,0
|
|
20240903,163900,400384485,3950,3950,3950,3950,0
|
|
20240903,163800,400384485,3950,3950,3950,3950,0
|
|
20240903,163700,400384485,3950,3950,3950,3950,14232
|
|
20240903,163600,400384485,3950,3950,3950,3950,0
|
|
20240903,163500,400384485,3950,3950,3950,3950,0
|
|
20240903,163400,400384485,3950,3950,3950,3950,0
|
|
20240903,163300,400384485,3950,3950,3950,3950,0
|
|
20240903,163200,400384485,3950,3950,3950,3950,0
|
|
20240903,163100,400384485,3950,3950,3950,3950,0
|
|
20240903,163000,400384485,3950,3950,3950,3950,0
|
|
20240903,162900,400384485,3950,3950,3950,3950,0
|
|
20240903,162800,400384485,3950,3950,3950,3950,0
|
|
20240903,162700,400384485,3950,3950,3950,3950,0
|
|
20240903,162600,400384485,3950,3950,3950,3950,0
|
|
20240903,162500,400384485,3950,3950,3950,3950,0
|
|
20240903,162400,400384485,3950,3950,3950,3950,0
|
|
20240903,162300,400384485,3950,3950,3950,3950,0
|
|
20240903,162200,400384485,3950,3950,3950,3950,0
|
|
20240903,162100,400384485,3950,3950,3950,3950,0
|
|
20240903,162000,400384485,3950,3950,3950,3950,0
|
|
20240903,161900,400384485,3950,3950,3950,3950,0
|
|
20240903,161800,400384485,3950,3950,3950,3950,0
|
|
20240903,161700,400384485,3950,3950,3950,3950,0
|
|
20240903,161600,400384485,3950,3950,3950,3950,0
|
|
20240903,161500,400384485,3950,3950,3950,3950,0
|
|
20240903,161400,400384485,3950,3950,3950,3950,0
|
|
20240903,161300,400384485,3950,3950,3950,3950,0
|
|
20240903,161200,400384485,3950,3950,3950,3950,0
|
|
20240903,161100,400384485,3950,3950,3950,3950,0
|
|
20240903,161000,400384485,3950,3950,3950,3950,0
|
|
20240903,160900,400384485,3950,3950,3950,3950,0
|
|
20240903,160800,400384485,3950,3950,3950,3950,0
|
|
20240903,160700,400384485,3950,3950,3950,3950,14232
|
|
20240903,160600,400384485,3950,3950,3950,3950,0
|
|
20240903,160500,400384485,3950,3950,3950,3950,0
|
|
20240903,160400,400384485,3950,3950,3950,3950,0
|
|
20240903,160300,400384485,3950,3950,3950,3950,0
|
|
20240903,160200,400384485,3950,3950,3950,3950,0
|
|
20240903,160100,400384485,3950,3950,3950,3950,0
|
|
20240903,160000,400384485,3950,3950,3950,3950,0
|
|
20240903,155900,400384485,3950,3950,3950,3950,0
|
|
20240903,155800,400384485,3950,3950,3950,3950,0
|
|
20240903,155700,400384485,3950,3950,3950,3950,0
|
|
20240903,155600,400384485,3950,3950,3950,3950,0
|
|
20240903,155500,400384485,3950,3950,3950,3950,0
|
|
20240903,155400,400384485,3950,3950,3950,3950,0
|
|
20240903,155300,400384485,3950,3950,3950,3950,0
|
|
20240903,155200,400384485,3950,3950,3950,3950,0
|
|
20240903,155100,400384485,3950,3950,3950,3950,0
|
|
20240903,155000,400384485,3950,3950,3950,3950,0
|
|
20240903,154900,400384485,3950,3950,3950,3950,0
|
|
20240903,154800,400384485,3950,3950,3950,3950,0
|
|
20240903,154700,400384485,3950,3950,3950,3950,0
|
|
20240903,154600,400384485,3950,3950,3950,3950,0
|
|
20240903,154500,400384485,3950,3950,3950,3950,0
|
|
20240903,154400,400384485,3950,3950,3950,3950,0
|
|
20240903,154300,400384485,3950,3950,3950,3950,0
|
|
20240903,154200,400384485,3950,3950,3950,3950,0
|
|
20240903,154100,400384485,3950,3950,3950,3950,0
|
|
20240903,154000,400384485,3950,3950,3950,3950,0
|
|
20240903,153900,400384485,3950,3950,3950,3950,0
|
|
20240903,153800,400384485,3950,3950,3950,3950,0
|
|
20240903,153700,400384485,3950,3950,3950,3950,14232
|
|
20240903,153600,400384485,3950,3950,3950,3950,0
|
|
20240903,153500,400384485,3950,3950,3950,3950,0
|
|
20240903,153400,400384485,3950,3950,3950,3950,0
|
|
20240903,153300,400384485,3950,3950,3950,3950,0
|
|
20240903,153200,400384485,3950,3950,3950,3950,0
|
|
20240903,153100,400384485,3950,3950,3950,3950,0
|
|
20240903,153000,400384485,3950,3950,3950,3950,14232
|
|
20240903,152900,344168085,3860,3860,3860,3860,0
|
|
20240903,152800,344168085,3860,3860,3860,3860,0
|
|
20240903,152700,344168085,3860,3860,3860,3860,0
|
|
20240903,152600,344168085,3860,3860,3860,3860,0
|
|
20240903,152500,344168085,3860,3860,3860,3860,0
|
|
20240903,152400,344168085,3860,3860,3860,3860,0
|
|
20240903,152300,344168085,3860,3860,3860,3860,0
|
|
20240903,152200,344168085,3860,3860,3860,3860,0
|
|
20240903,152100,344168085,3860,3860,3860,3860,0
|
|
20240903,152000,344168085,3860,3860,3860,3860,0
|
|
20240903,151900,344168085,3860,3855,3860,3850,251
|
|
20240903,151800,343200990,3855,3860,3860,3855,641
|
|
20240903,151700,340729685,3865,3865,3865,3865,7
|
|
20240903,151600,340702630,3865,3865,3865,3865,30
|
|
20240903,151500,340586680,3870,3855,3870,3850,1725
|
|
20240903,151400,333941950,3855,3860,3860,3855,70
|
|
20240903,151300,333671850,3860,3860,3860,3860,0
|
|
20240903,151200,333671850,3860,3860,3875,3855,258
|
|
20240903,151100,332676105,3855,3860,3860,3855,2011
|
|
20240903,151000,324919045,3860,3860,3860,3860,0
|
|
20240903,150900,324919045,3860,3860,3860,3860,3715
|
|
20240903,150800,310579145,3860,3865,3865,3860,206
|
|
20240903,150700,309783495,3865,3870,3870,3865,300
|
|
20240903,150600,308623895,3865,3865,3865,3865,30
|
|
20240903,150500,308507945,3865,3870,3870,3865,30
|
|
20240903,150400,308391880,3865,3870,3870,3865,263
|
|
20240903,150300,307375370,3865,3865,3865,3865,581
|
|
20240903,150200,305129805,3875,3875,3875,3875,0
|
|
20240903,150100,305129805,3875,3875,3875,3875,2
|
|
20240903,150000,305122055,3875,3880,3880,3870,5
|
|
20240903,145900,305102680,3880,3880,3880,3870,66
|
|
20240903,145800,304847120,3880,3870,3880,3870,101
|
|
20240903,145700,304456240,3870,3870,3870,3870,1
|
|
20240903,145600,304452370,3870,3870,3870,3870,2
|
|
20240903,145500,304444630,3870,3870,3870,3870,0
|
|
20240903,145400,304444630,3870,3870,3870,3865,596
|
|
20240903,145300,302141010,3880,3880,3880,3880,0
|
|
20240903,145200,302141010,3880,3880,3880,3880,5
|
|
20240903,145100,302121610,3870,3875,3875,3870,359
|
|
20240903,145000,300732255,3880,3870,3880,3870,2
|
|
20240903,144900,300724505,3870,3870,3870,3870,50
|
|
20240903,144800,300531005,3875,3875,3875,3875,251
|
|
20240903,144700,299558380,3885,3885,3885,3885,10
|
|
20240903,144600,299519530,3885,3885,3885,3875,250
|
|
20240903,144500,298550080,3885,3880,3885,3880,230
|
|
20240903,144400,297657605,3880,3880,3880,3880,0
|
|
20240903,144300,297657605,3880,3880,3880,3880,0
|
|
20240903,144200,297657605,3880,3880,3880,3880,7
|
|
20240903,144100,297630445,3885,3885,3885,3885,6
|
|
20240903,144000,297607135,3880,3875,3880,3875,1010
|
|
20240903,143900,293693335,3875,3875,3875,3875,50
|
|
20240903,143800,293499585,3880,3880,3880,3880,1
|
|
20240903,143700,293495705,3880,3875,3880,3875,269
|
|
20240903,143600,292453250,3875,3875,3875,3875,303
|
|
20240903,143500,291279125,3865,3865,3865,3865,200
|
|
20240903,143400,290506125,3865,3865,3865,3865,0
|
|
20240903,143300,290506125,3865,3870,3870,3865,526
|
|
20240903,143200,288473100,3870,3870,3870,3870,0
|
|
20240903,143100,288473100,3870,3870,3870,3870,16
|
|
20240903,143000,288411180,3870,3870,3875,3865,263
|
|
20240903,142900,287394560,3875,3875,3875,3875,18
|
|
20240903,142800,287324810,3875,3875,3875,3875,180
|
|
20240903,142700,286627310,3875,3875,3875,3875,50
|
|
20240903,142600,286433560,3865,3865,3865,3865,100
|
|
20240903,142500,286047060,3865,3865,3865,3865,0
|
|
20240903,142400,286047060,3865,3865,3865,3865,0
|
|
20240903,142300,286047060,3865,3865,3865,3865,337
|
|
20240903,142200,284744555,3870,3870,3870,3870,801
|
|
20240903,142100,281644685,3875,3875,3875,3875,0
|
|
20240903,142000,281644685,3875,3870,3875,3870,6
|
|
20240903,141900,281621460,3870,3865,3870,3865,155
|
|
20240903,141800,281022360,3865,3865,3865,3865,200
|
|
20240903,141700,280249360,3865,3865,3865,3865,0
|
|
20240903,141600,280249360,3865,3865,3865,3865,100
|
|
20240903,141500,279862860,3865,3865,3865,3865,0
|
|
20240903,141400,279862860,3865,3865,3865,3865,0
|
|
20240903,141300,279862860,3865,3865,3875,3865,216
|
|
20240903,141200,279028010,3870,3870,3870,3870,141
|
|
20240903,141100,278482340,3875,3875,3875,3875,0
|
|
20240903,141000,278482340,3875,3875,3875,3875,1
|
|
20240903,140900,278478465,3875,3875,3875,3875,50
|
|
20240903,140800,278284715,3870,3865,3870,3865,50
|
|
20240903,140700,278091460,3870,3870,3870,3870,2
|
|
20240903,140600,278083720,3875,3875,3875,3875,0
|
|
20240903,140500,278083720,3875,3875,3875,3875,0
|
|
20240903,140400,278083720,3875,3875,3875,3875,0
|
|
20240903,140300,278083720,3875,3875,3875,3875,2
|
|
20240903,140200,278075970,3875,3865,3875,3860,1175
|
|
20240903,140100,273535090,3865,3870,3870,3865,1188
|
|
20240903,140000,268938910,3875,3875,3875,3875,51
|
|
20240903,135900,268741285,3870,3875,3875,3870,50
|
|
20240903,135800,268547585,3875,3870,3875,3870,110
|
|
20240903,135700,268121880,3870,3870,3870,3870,2
|
|
20240903,135600,268114140,3870,3875,3875,3870,1004
|
|
20240903,135500,264228650,3875,3875,3875,3870,487
|
|
20240903,135400,262343305,3875,3875,3875,3875,22
|
|
20240903,135300,262258055,3875,3875,3875,3875,0
|
|
20240903,135200,262258055,3875,3875,3875,3875,573
|
|
20240903,135100,260037680,3875,3875,3875,3875,0
|
|
20240903,135000,260037680,3875,3875,3875,3875,0
|
|
20240903,134900,260037680,3875,3875,3875,3875,0
|
|
20240903,134800,260037680,3875,3880,3880,3875,2300
|
|
20240903,134700,251124950,3880,3880,3880,3880,13
|
|
20240903,134600,251074510,3880,3880,3880,3880,0
|
|
20240903,134500,251074510,3880,3875,3880,3875,485
|
|
20240903,134400,249194635,3875,3875,3875,3875,0
|
|
20240903,134300,249194635,3875,3875,3875,3875,181
|
|
20240903,134200,248493260,3875,3875,3875,3875,1
|
|
20240903,134100,248489385,3875,3875,3880,3875,56
|
|
20240903,134000,248272335,3880,3880,3880,3880,0
|
|
20240903,133900,248272335,3880,3880,3880,3880,758
|
|
20240903,133800,245331295,3880,3880,3880,3880,232
|
|
20240903,133700,244431135,3885,3885,3885,3885,10
|
|
20240903,133600,244392285,3885,3885,3885,3885,3
|
|
20240903,133500,244380630,3880,3880,3880,3880,0
|
|
20240903,133400,244380630,3880,3880,3880,3880,10
|
|
20240903,133300,244341830,3880,3880,3880,3880,10
|
|
20240903,133200,244303030,3880,3880,3880,3880,0
|
|
20240903,133100,244303030,3880,3880,3880,3880,1929
|
|
20240903,133000,236818510,3880,3880,3880,3880,9
|
|
20240903,132900,236783590,3880,3880,3880,3880,0
|
|
20240903,132800,236783590,3880,3880,3880,3880,0
|
|
20240903,132700,236783590,3880,3880,3880,3880,684
|
|
20240903,132600,234129670,3880,3880,3880,3880,0
|
|
20240903,132500,234129670,3880,3880,3880,3880,470
|
|
20240903,132400,232306070,3895,3895,3895,3895,0
|
|
20240903,132300,232306070,3895,3895,3895,3895,2000
|
|
20240903,132200,224516070,3895,3890,3895,3885,141
|
|
20240903,132100,223968115,3895,3895,3895,3895,0
|
|
20240903,132000,223968115,3895,3895,3895,3895,0
|
|
20240903,131900,223968115,3895,3895,3895,3895,2
|
|
20240903,131800,223960325,3895,3895,3895,3895,1
|
|
20240903,131700,223956430,3895,3895,3895,3895,2
|
|
20240903,131600,223948640,3895,3895,3895,3895,1
|
|
20240903,131500,223944745,3885,3885,3885,3885,0
|
|
20240903,131400,223944745,3885,3880,3885,3880,2
|
|
20240903,131300,223936980,3880,3880,3880,3880,8949
|
|
20240903,131200,189214860,3880,3880,3880,3880,902
|
|
20240903,131100,185715100,3890,3885,3890,3885,1904
|
|
20240903,131000,178317790,3890,3895,3895,3890,2114
|
|
20240903,130900,170094055,3900,3900,3900,3900,0
|
|
20240903,130800,170094055,3900,3900,3900,3900,1022
|
|
20240903,130700,166108255,3900,3905,3905,3900,607
|
|
20240903,130600,163740920,3910,3900,3910,3900,502
|
|
20240903,130500,161783100,3910,3900,3910,3900,242
|
|
20240903,130400,160839290,3900,3900,3900,3900,1
|
|
20240903,130300,160835390,3895,3895,3895,3895,171
|
|
20240903,130200,160169345,3895,3895,3895,3895,100
|
|
20240903,130100,159779845,3895,3895,3895,3895,1
|
|
20240903,130000,159775950,3890,3890,3890,3890,300
|
|
20240903,125900,158608950,3890,3895,3895,3890,352
|
|
20240903,125800,157239410,3895,3895,3895,3895,47
|
|
20240903,125700,157056345,3895,3895,3895,3895,104
|
|
20240903,125600,156651265,3890,3895,3895,3890,757
|
|
20240903,125500,153703750,3900,3900,3900,3900,60
|
|
20240903,125400,153469750,3900,3900,3900,3900,0
|
|
20240903,125300,153469750,3900,3900,3900,3900,0
|
|
20240903,125200,153469750,3900,3900,3900,3900,0
|
|
20240903,125100,153469750,3900,3900,3900,3900,0
|
|
20240903,125000,153469750,3900,3900,3900,3900,8
|
|
20240903,124900,153438550,3900,3900,3900,3900,0
|
|
20240903,124800,153438550,3900,3900,3900,3900,0
|
|
20240903,124700,153438550,3900,3900,3900,3900,0
|
|
20240903,124600,153438550,3900,3900,3900,3900,6
|
|
20240903,124500,153415150,3915,3915,3915,3915,0
|
|
20240903,124400,153415150,3915,3915,3915,3915,0
|
|
20240903,124300,153415150,3915,3915,3915,3915,0
|
|
20240903,124200,153415150,3915,3915,3915,3915,0
|
|
20240903,124100,153415150,3915,3915,3915,3915,2
|
|
20240903,124000,153407320,3915,3915,3915,3915,0
|
|
20240903,123900,153407320,3915,3915,3915,3915,0
|
|
20240903,123800,153407320,3915,3915,3915,3915,1
|
|
20240903,123700,153403405,3925,3925,3925,3925,0
|
|
20240903,123600,153403405,3925,3925,3925,3925,0
|
|
20240903,123500,153403405,3925,3925,3925,3925,0
|
|
20240903,123400,153403405,3925,3925,3925,3925,0
|
|
20240903,123300,153403405,3925,3925,3925,3925,0
|
|
20240903,123200,153403405,3925,3925,3925,3925,0
|
|
20240903,123100,153403405,3925,3925,3925,3925,0
|
|
20240903,123000,153403405,3925,3925,3925,3900,3302
|
|
20240903,122900,140525055,3905,3905,3925,3905,1250
|
|
20240903,122800,135643785,3910,3910,3910,3910,53
|
|
20240903,122700,135436555,3920,3920,3920,3920,0
|
|
20240903,122600,135436555,3920,3920,3920,3920,0
|
|
20240903,122500,135436555,3920,3920,3920,3920,0
|
|
20240903,122400,135436555,3920,3920,3920,3920,166
|
|
20240903,122300,134785835,3930,3930,3930,3930,0
|
|
20240903,122200,134785835,3930,3930,3930,3930,0
|
|
20240903,122100,134785835,3930,3930,3930,3930,0
|
|
20240903,122000,134785835,3930,3930,3930,3930,0
|
|
20240903,121900,134785835,3930,3930,3930,3930,0
|
|
20240903,121800,134785835,3930,3930,3930,3930,90
|
|
20240903,121700,134432135,3930,3930,3930,3930,50
|
|
20240903,121600,134235635,3930,3920,3930,3920,100
|
|
20240903,121500,133842745,3920,3910,3920,3910,1600
|
|
20240903,121400,127573365,3910,3910,3910,3910,1018
|
|
20240903,121300,123592985,3910,3910,3910,3910,0
|
|
20240903,121200,123592985,3910,3910,3910,3910,54
|
|
20240903,121100,123381845,3910,3910,3910,3910,0
|
|
20240903,121000,123381845,3910,3910,3910,3910,0
|
|
20240903,120900,123381845,3910,3910,3910,3910,0
|
|
20240903,120800,123381845,3910,3910,3910,3910,347
|
|
20240903,120700,122025075,3920,3920,3920,3920,0
|
|
20240903,120600,122025075,3920,3920,3920,3920,0
|
|
20240903,120500,122025075,3920,3920,3920,3920,0
|
|
20240903,120400,122025075,3920,3920,3920,3920,0
|
|
20240903,120300,122025075,3920,3920,3920,3920,61
|
|
20240903,120200,121785955,3920,3920,3920,3910,140
|
|
20240903,120100,121238165,3910,3920,3920,3910,2000
|
|
20240903,120000,113409305,3920,3920,3920,3920,11
|
|
20240903,115900,113366185,3920,3920,3920,3920,0
|
|
20240903,115800,113366185,3920,3920,3920,3915,183
|
|
20240903,115700,112648830,3930,3930,3930,3930,1
|
|
20240903,115600,112644900,3920,3920,3920,3920,3
|
|
20240903,115500,112633140,3930,3930,3930,3930,10
|
|
20240903,115400,112593840,3930,3930,3930,3930,500
|
|
20240903,115300,110628840,3930,3930,3930,3930,0
|
|
20240903,115200,110628840,3930,3930,3930,3930,501
|
|
20240903,115100,108659910,3930,3930,3930,3930,0
|
|
20240903,115000,108659910,3930,3930,3930,3930,500
|
|
20240903,114900,106694910,3930,3930,3930,3930,0
|
|
20240903,114800,106694910,3930,3920,3930,3920,151
|
|
20240903,114700,106102980,3930,3930,3930,3930,0
|
|
20240903,114600,106102980,3930,3930,3930,3930,50
|
|
20240903,114500,105906480,3930,3930,3930,3930,0
|
|
20240903,114400,105906480,3930,3930,3930,3930,0
|
|
20240903,114300,105906480,3930,3930,3930,3930,0
|
|
20240903,114200,105906480,3930,3930,3930,3930,0
|
|
20240903,114100,105906480,3930,3925,3930,3925,1447
|
|
20240903,114000,100223245,3925,3915,3925,3915,72
|
|
20240903,113900,99941350,3915,3915,3915,3915,0
|
|
20240903,113800,99941350,3915,3915,3915,3915,100
|
|
20240903,113700,99549850,3920,3915,3920,3915,102
|
|
20240903,113600,99150015,3920,3920,3920,3920,669
|
|
20240903,113500,96527535,3920,3920,3920,3920,0
|
|
20240903,113400,96527535,3920,3920,3920,3920,0
|
|
20240903,113300,96527535,3920,3920,3920,3920,0
|
|
20240903,113200,96527535,3920,3920,3920,3920,0
|
|
20240903,113100,96527535,3920,3920,3920,3920,100
|
|
20240903,113000,96135535,3920,3920,3920,3920,3
|
|
20240903,112900,96123775,3920,3920,3920,3920,0
|
|
20240903,112800,96123775,3920,3920,3920,3920,499
|
|
20240903,112700,94167695,3920,3915,3920,3915,98
|
|
20240903,112600,93784020,3920,3920,3920,3920,0
|
|
20240903,112500,93784020,3920,3920,3920,3920,0
|
|
20240903,112400,93784020,3920,3920,3920,3920,0
|
|
20240903,112300,93784020,3920,3920,3920,3920,0
|
|
20240903,112200,93784020,3920,3920,3920,3920,0
|
|
20240903,112100,93784020,3920,3920,3920,3920,2
|
|
20240903,112000,93776180,3920,3920,3920,3920,10
|
|
20240903,111900,93736980,3920,3910,3920,3910,3
|
|
20240903,111800,93725235,3905,3905,3905,3905,0
|
|
20240903,111700,93725235,3905,3905,3905,3905,0
|
|
20240903,111600,93725235,3905,3905,3905,3905,0
|
|
20240903,111500,93725235,3905,3905,3905,3905,0
|
|
20240903,111400,93725235,3905,3905,3905,3905,140
|
|
20240903,111300,93178535,3905,3905,3905,3905,0
|
|
20240903,111200,93178535,3905,3905,3905,3905,0
|
|
20240903,111100,93178535,3905,3905,3905,3905,1
|
|
20240903,111000,93174630,3905,3905,3905,3905,0
|
|
20240903,110900,93174630,3905,3905,3905,3905,0
|
|
20240903,110800,93174630,3905,3905,3905,3905,1
|
|
20240903,110700,93170725,3920,3920,3920,3920,0
|
|
20240903,110600,93170725,3920,3920,3920,3920,0
|
|
20240903,110500,93170725,3920,3920,3920,3920,5
|
|
20240903,110400,93151125,3920,3920,3920,3920,0
|
|
20240903,110300,93151125,3920,3920,3920,3920,0
|
|
20240903,110200,93151125,3920,3920,3920,3920,0
|
|
20240903,110100,93151125,3920,3920,3920,3920,0
|
|
20240903,110000,93151125,3920,3920,3920,3920,0
|
|
20240903,105900,93151125,3920,3920,3920,3920,0
|
|
20240903,105800,93151125,3920,3920,3920,3920,0
|
|
20240903,105700,93151125,3920,3920,3920,3920,0
|
|
20240903,105600,93151125,3920,3920,3920,3920,5
|
|
20240903,105500,93131525,3920,3920,3920,3920,2
|
|
20240903,105400,93123685,3920,3920,3920,3920,127
|
|
20240903,105300,92625845,3920,3920,3920,3920,0
|
|
20240903,105200,92625845,3920,3920,3920,3920,0
|
|
20240903,105100,92625845,3920,3920,3920,3920,0
|
|
20240903,105000,92625845,3920,3920,3920,3920,0
|
|
20240903,104900,92625845,3920,3920,3920,3920,0
|
|
20240903,104800,92625845,3920,3920,3920,3920,5
|
|
20240903,104700,92606245,3920,3920,3920,3920,0
|
|
20240903,104600,92606245,3920,3920,3920,3920,0
|
|
20240903,104500,92606245,3920,3920,3920,3920,0
|
|
20240903,104400,92606245,3920,3920,3920,3920,0
|
|
20240903,104300,92606245,3920,3920,3920,3920,0
|
|
20240903,104200,92606245,3920,3920,3920,3920,3
|
|
20240903,104100,92594485,3920,3920,3920,3920,0
|
|
20240903,104000,92594485,3920,3920,3920,3920,10
|
|
20240903,103900,92555285,3920,3920,3920,3920,0
|
|
20240903,103800,92555285,3920,3920,3920,3920,2
|
|
20240903,103700,92547445,3920,3920,3920,3920,50
|
|
20240903,103600,92351445,3920,3920,3920,3920,5
|
|
20240903,103500,92331845,3920,3920,3920,3920,13
|
|
20240903,103400,92280885,3900,3900,3900,3900,0
|
|
20240903,103300,92280885,3900,3900,3900,3900,0
|
|
20240903,103200,92280885,3900,3900,3900,3900,0
|
|
20240903,103100,92280885,3900,3900,3900,3900,1106
|
|
20240903,103000,87967485,3905,3905,3905,3905,143
|
|
20240903,102900,87409070,3905,3905,3905,3905,1160
|
|
20240903,102800,82879270,3905,3905,3905,3905,235
|
|
20240903,102700,81961595,3905,3905,3905,3905,0
|
|
20240903,102600,81961595,3905,3910,3910,3905,118
|
|
20240903,102500,81500345,3920,3920,3920,3920,0
|
|
20240903,102400,81500345,3920,3920,3920,3920,181
|
|
20240903,102300,80790825,3920,3920,3920,3920,0
|
|
20240903,102200,80790825,3920,3920,3920,3920,0
|
|
20240903,102100,80790825,3920,3920,3920,3920,1
|
|
20240903,102000,80786905,3910,3910,3910,3910,0
|
|
20240903,101900,80786905,3910,3910,3910,3910,4
|
|
20240903,101800,80771265,3900,3900,3900,3900,0
|
|
20240903,101700,80771265,3900,3905,3920,3900,656
|
|
20240903,101600,78212820,3905,3910,3910,3905,1278
|
|
20240903,101500,73219580,3915,3925,3925,3915,10
|
|
20240903,101400,73180380,3930,3930,3930,3930,0
|
|
20240903,101300,73180380,3930,3930,3930,3930,3
|
|
20240903,101200,73168590,3930,3930,3930,3930,0
|
|
20240903,101100,73168590,3930,3930,3930,3930,1
|
|
20240903,101000,73164660,3910,3930,3930,3910,52
|
|
20240903,100900,72961320,3910,3910,3910,3910,0
|
|
20240903,100800,72961320,3910,3910,3910,3910,0
|
|
20240903,100700,72961320,3910,3915,3915,3910,35
|
|
20240903,100600,72824420,3915,3915,3915,3915,0
|
|
20240903,100500,72824420,3915,3915,3915,3915,200
|
|
20240903,100400,72041420,3915,3935,3935,3915,1310
|
|
20240903,100300,66911605,3925,3935,3935,3925,1122
|
|
20240903,100200,62507705,3935,3925,3935,3925,245
|
|
20240903,100100,61546060,3935,3940,3940,3935,2
|
|
20240903,100000,61538185,3940,3940,3940,3940,0
|
|
20240903,095900,61538185,3940,3940,3940,3940,0
|
|
20240903,095800,61538185,3940,3940,3940,3940,0
|
|
20240903,095700,61538185,3940,3940,3940,3940,2
|
|
20240903,095600,61530305,3935,3935,3935,3935,0
|
|
20240903,095500,61530305,3935,3925,3935,3925,388
|
|
20240903,095400,60003875,3925,3925,3925,3925,0
|
|
20240903,095300,60003875,3925,3925,3925,3925,11
|
|
20240903,095200,59960700,3930,3930,3930,3930,10
|
|
20240903,095100,59921400,3920,3935,3935,3915,179
|
|
20240903,095000,59219835,3930,3930,3930,3930,384
|
|
20240903,094900,57710715,3915,3910,3915,3910,80
|
|
20240903,094800,57397910,3915,3920,3920,3915,1001
|
|
20240903,094700,53478945,3930,3930,3930,3930,0
|
|
20240903,094600,53478945,3930,3915,3930,3915,7
|
|
20240903,094500,53451465,3915,3915,3915,3915,0
|
|
20240903,094400,53451465,3915,3920,3935,3915,131
|
|
20240903,094300,52938230,3925,3925,3925,3925,586
|
|
20240903,094200,50638180,3925,3925,3925,3925,1
|
|
20240903,094100,50634255,3935,3935,3935,3935,10
|
|
20240903,094000,50594905,3940,3940,3940,3940,0
|
|
20240903,093900,50594905,3940,3940,3940,3940,0
|
|
20240903,093800,50594905,3940,3940,3940,3940,0
|
|
20240903,093700,50594905,3940,3940,3940,3940,2
|
|
20240903,093600,50587025,3940,3940,3940,3940,1
|
|
20240903,093500,50583085,3940,3940,3940,3940,5
|
|
20240903,093400,50563385,3940,3925,3940,3925,186
|
|
20240903,093300,49833320,3925,3930,3930,3925,1000
|
|
20240903,093200,45903630,3940,3940,3940,3940,0
|
|
20240903,093100,45903630,3940,3940,3940,3940,1
|
|
20240903,093000,45899690,3940,3940,3940,3940,2
|
|
20240903,092900,45891810,3940,3940,3940,3940,4
|
|
20240903,092800,45876050,3930,3930,3930,3930,120
|
|
20240903,092700,45404450,3940,3940,3940,3940,40
|
|
20240903,092600,45246850,3940,3940,3940,3940,100
|
|
20240903,092500,44852850,3940,3940,3940,3940,0
|
|
20240903,092400,44852850,3940,3940,3940,3940,4
|
|
20240903,092300,44837090,3945,3945,3945,3935,610
|
|
20240903,092200,42436640,3945,3935,3945,3935,73
|
|
20240903,092100,42149375,3950,3950,3950,3945,255
|
|
20240903,092000,41142130,3950,3940,3950,3940,36
|
|
20240903,091900,41000240,3945,3950,3950,3945,523
|
|
20240903,091800,38934405,3950,3945,3950,3945,7
|
|
20240903,091700,38906780,3950,3945,3950,3945,64
|
|
20240903,091600,38654055,3950,3940,3950,3935,14
|
|
20240903,091500,38598895,3950,3945,3950,3940,1993
|
|
20240903,091400,30736480,3945,3930,3945,3905,3071
|
|
20240903,091300,18675005,3940,3925,3940,3925,911
|
|
20240903,091200,15094760,3925,3920,3925,3920,448
|
|
20240903,091100,13337705,3925,3915,3925,3915,102
|
|
20240903,091000,12938355,3925,3925,3925,3925,53
|
|
20240903,090900,12730330,3935,3920,3935,3920,409
|
|
20240903,090800,11127035,3920,3930,3930,3920,101
|
|
20240903,090700,10730115,3930,3925,3930,3925,1025
|
|
20240903,090600,6701970,3925,3930,3930,3925,117
|
|
20240903,090500,6242345,3935,3935,3935,3930,9
|
|
20240903,090400,6206935,3935,3925,3935,3925,330
|
|
20240903,090300,4908685,3920,3920,3920,3920,251
|
|
20240903,090200,3924765,3915,3915,3915,3915,157
|
|
20240903,090100,3310110,3920,3915,3920,3915,159
|
|
20240903,090000,2687540,3915,3890,3915,3890,690
|