610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,190700,241139585,3560,3560,3560,3560,3083
|
|
20240910,190600,241139585,3560,3560,3560,3560,0
|
|
20240910,190500,241139585,3560,3560,3560,3560,0
|
|
20240910,190400,241139585,3560,3560,3560,3560,0
|
|
20240910,190300,241139585,3560,3560,3560,3560,0
|
|
20240910,190200,241139585,3560,3560,3560,3560,0
|
|
20240910,190100,241139585,3560,3560,3560,3560,0
|
|
20240910,190000,241139585,3560,3560,3560,3560,0
|
|
20240910,185900,241139585,3560,3560,3560,3560,0
|
|
20240910,185800,241139585,3560,3560,3560,3560,0
|
|
20240910,185700,241139585,3560,3560,3560,3560,0
|
|
20240910,185600,241139585,3560,3560,3560,3560,0
|
|
20240910,185500,241139585,3560,3560,3560,3560,0
|
|
20240910,185400,241139585,3560,3560,3560,3560,0
|
|
20240910,185300,241139585,3560,3560,3560,3560,0
|
|
20240910,185200,241139585,3560,3560,3560,3560,0
|
|
20240910,185100,241139585,3560,3560,3560,3560,0
|
|
20240910,185000,241139585,3560,3560,3560,3560,0
|
|
20240910,184900,241139585,3560,3560,3560,3560,0
|
|
20240910,184800,241139585,3560,3560,3560,3560,0
|
|
20240910,184700,241139585,3560,3560,3560,3560,0
|
|
20240910,184600,241139585,3560,3560,3560,3560,0
|
|
20240910,184500,241139585,3560,3560,3560,3560,0
|
|
20240910,184400,241139585,3560,3560,3560,3560,0
|
|
20240910,184300,241139585,3560,3560,3560,3560,0
|
|
20240910,184200,241139585,3560,3560,3560,3560,0
|
|
20240910,184100,241139585,3560,3560,3560,3560,0
|
|
20240910,184000,241139585,3560,3560,3560,3560,0
|
|
20240910,183900,241139585,3560,3560,3560,3560,0
|
|
20240910,183800,241139585,3560,3560,3560,3560,0
|
|
20240910,183700,241139585,3560,3560,3560,3560,3083
|
|
20240910,183600,241139585,3560,3560,3560,3560,0
|
|
20240910,183500,241139585,3560,3560,3560,3560,0
|
|
20240910,183400,241139585,3560,3560,3560,3560,0
|
|
20240910,183300,241139585,3560,3560,3560,3560,0
|
|
20240910,183200,241139585,3560,3560,3560,3560,0
|
|
20240910,183100,241139585,3560,3560,3560,3560,0
|
|
20240910,183000,241139585,3560,3560,3560,3560,0
|
|
20240910,182900,241139585,3560,3560,3560,3560,0
|
|
20240910,182800,241139585,3560,3560,3560,3560,0
|
|
20240910,182700,241139585,3560,3560,3560,3560,0
|
|
20240910,182600,241139585,3560,3560,3560,3560,0
|
|
20240910,182500,241139585,3560,3560,3560,3560,0
|
|
20240910,182400,241139585,3560,3560,3560,3560,0
|
|
20240910,182300,241139585,3560,3560,3560,3560,0
|
|
20240910,182200,241139585,3560,3560,3560,3560,0
|
|
20240910,182100,241139585,3560,3560,3560,3560,0
|
|
20240910,182000,241139585,3560,3560,3560,3560,0
|
|
20240910,181900,241139585,3560,3560,3560,3560,0
|
|
20240910,181800,241139585,3560,3560,3560,3560,0
|
|
20240910,181700,241139585,3560,3560,3560,3560,0
|
|
20240910,181600,241139585,3560,3560,3560,3560,0
|
|
20240910,181500,241139585,3560,3560,3560,3560,0
|
|
20240910,181400,241139585,3560,3560,3560,3560,0
|
|
20240910,181300,241139585,3560,3560,3560,3560,0
|
|
20240910,181200,241139585,3560,3560,3560,3560,0
|
|
20240910,181100,241139585,3560,3560,3560,3560,0
|
|
20240910,181000,241139585,3560,3560,3560,3560,0
|
|
20240910,180900,241139585,3560,3560,3560,3560,0
|
|
20240910,180800,241139585,3560,3560,3560,3560,0
|
|
20240910,180700,241139585,3560,3560,3560,3560,3083
|
|
20240910,180600,241139585,3560,3560,3560,3560,0
|
|
20240910,180500,241139585,3560,3560,3560,3560,0
|
|
20240910,180400,241139585,3560,3560,3560,3560,0
|
|
20240910,180300,241139585,3560,3560,3560,3560,0
|
|
20240910,180200,241139585,3560,3560,3560,3560,0
|
|
20240910,180100,241139585,3560,3560,3560,3560,0
|
|
20240910,180000,241139585,3560,3560,3560,3560,0
|
|
20240910,175900,241139585,3560,3560,3560,3560,0
|
|
20240910,175800,241139585,3560,3560,3560,3560,0
|
|
20240910,175700,241139585,3560,3560,3560,3560,0
|
|
20240910,175600,241139585,3560,3560,3560,3560,0
|
|
20240910,175500,241139585,3560,3560,3560,3560,0
|
|
20240910,175400,241139585,3560,3560,3560,3560,0
|
|
20240910,175300,241139585,3560,3560,3560,3560,0
|
|
20240910,175200,241139585,3560,3560,3560,3560,0
|
|
20240910,175100,241139585,3560,3560,3560,3560,0
|
|
20240910,175000,241139585,3560,3560,3560,3560,0
|
|
20240910,174900,241139585,3560,3560,3560,3560,0
|
|
20240910,174800,241139585,3560,3560,3560,3560,0
|
|
20240910,174700,241139585,3560,3560,3560,3560,0
|
|
20240910,174600,241139585,3560,3560,3560,3560,0
|
|
20240910,174500,241139585,3560,3560,3560,3560,0
|
|
20240910,174400,241139585,3560,3560,3560,3560,0
|
|
20240910,174300,241139585,3560,3560,3560,3560,0
|
|
20240910,174200,241139585,3560,3560,3560,3560,0
|
|
20240910,174100,241139585,3560,3560,3560,3560,0
|
|
20240910,174000,241139585,3560,3560,3560,3560,0
|
|
20240910,173900,241139585,3560,3560,3560,3560,0
|
|
20240910,173800,241139585,3560,3560,3560,3560,0
|
|
20240910,173700,241139585,3560,3560,3560,3560,3083
|
|
20240910,173600,241139585,3560,3560,3560,3560,0
|
|
20240910,173500,241139585,3560,3560,3560,3560,0
|
|
20240910,173400,241139585,3560,3560,3560,3560,0
|
|
20240910,173300,241139585,3560,3560,3560,3560,0
|
|
20240910,173200,241139585,3560,3560,3560,3560,0
|
|
20240910,173100,241139585,3560,3560,3560,3560,0
|
|
20240910,173000,241139585,3560,3560,3560,3560,0
|
|
20240910,172900,241139585,3560,3560,3560,3560,0
|
|
20240910,172800,241139585,3560,3560,3560,3560,0
|
|
20240910,172700,241139585,3560,3560,3560,3560,0
|
|
20240910,172600,241139585,3560,3560,3560,3560,0
|
|
20240910,172500,241139585,3560,3560,3560,3560,0
|
|
20240910,172400,241139585,3560,3560,3560,3560,0
|
|
20240910,172300,241139585,3560,3560,3560,3560,0
|
|
20240910,172200,241139585,3560,3560,3560,3560,0
|
|
20240910,172100,241139585,3560,3560,3560,3560,0
|
|
20240910,172000,241139585,3560,3560,3560,3560,0
|
|
20240910,171900,241139585,3560,3560,3560,3560,0
|
|
20240910,171800,241139585,3560,3560,3560,3560,0
|
|
20240910,171700,241139585,3560,3560,3560,3560,0
|
|
20240910,171600,241139585,3560,3560,3560,3560,0
|
|
20240910,171500,241139585,3560,3560,3560,3560,0
|
|
20240910,171400,241139585,3560,3560,3560,3560,0
|
|
20240910,171300,241139585,3560,3560,3560,3560,0
|
|
20240910,171200,241139585,3560,3560,3560,3560,0
|
|
20240910,171100,241139585,3560,3560,3560,3560,0
|
|
20240910,171000,241139585,3560,3560,3560,3560,0
|
|
20240910,170900,241139585,3560,3560,3560,3560,0
|
|
20240910,170800,241139585,3560,3560,3560,3560,0
|
|
20240910,170700,241139585,3560,3560,3560,3560,3083
|
|
20240910,170600,241139585,3560,3560,3560,3560,0
|
|
20240910,170500,241139585,3560,3560,3560,3560,0
|
|
20240910,170400,241139585,3560,3560,3560,3560,0
|
|
20240910,170300,241139585,3560,3560,3560,3560,0
|
|
20240910,170200,241139585,3560,3560,3560,3560,0
|
|
20240910,170100,241139585,3560,3560,3560,3560,0
|
|
20240910,170000,241139585,3560,3560,3560,3560,0
|
|
20240910,165900,241139585,3560,3560,3560,3560,0
|
|
20240910,165800,241139585,3560,3560,3560,3560,0
|
|
20240910,165700,241139585,3560,3560,3560,3560,0
|
|
20240910,165600,241139585,3560,3560,3560,3560,0
|
|
20240910,165500,241139585,3560,3560,3560,3560,0
|
|
20240910,165400,241139585,3560,3560,3560,3560,0
|
|
20240910,165300,241139585,3560,3560,3560,3560,0
|
|
20240910,165200,241139585,3560,3560,3560,3560,0
|
|
20240910,165100,241139585,3560,3560,3560,3560,0
|
|
20240910,165000,241139585,3560,3560,3560,3560,0
|
|
20240910,164900,241139585,3560,3560,3560,3560,0
|
|
20240910,164800,241139585,3560,3560,3560,3560,0
|
|
20240910,164700,241139585,3560,3560,3560,3560,0
|
|
20240910,164600,241139585,3560,3560,3560,3560,0
|
|
20240910,164500,241139585,3560,3560,3560,3560,0
|
|
20240910,164400,241139585,3560,3560,3560,3560,0
|
|
20240910,164300,241139585,3560,3560,3560,3560,0
|
|
20240910,164200,241139585,3560,3560,3560,3560,0
|
|
20240910,164100,241139585,3560,3560,3560,3560,0
|
|
20240910,164000,241139585,3560,3560,3560,3560,0
|
|
20240910,163900,241139585,3560,3560,3560,3560,0
|
|
20240910,163800,241139585,3560,3560,3560,3560,0
|
|
20240910,163700,241139585,3560,3560,3560,3560,3083
|
|
20240910,163600,241139585,3560,3560,3560,3560,0
|
|
20240910,163500,241139585,3560,3560,3560,3560,0
|
|
20240910,163400,241139585,3560,3560,3560,3560,0
|
|
20240910,163300,241139585,3560,3560,3560,3560,0
|
|
20240910,163200,241139585,3560,3560,3560,3560,0
|
|
20240910,163100,241139585,3560,3560,3560,3560,0
|
|
20240910,163000,241139585,3560,3560,3560,3560,0
|
|
20240910,162900,241139585,3560,3560,3560,3560,0
|
|
20240910,162800,241139585,3560,3560,3560,3560,0
|
|
20240910,162700,241139585,3560,3560,3560,3560,0
|
|
20240910,162600,241139585,3560,3560,3560,3560,0
|
|
20240910,162500,241139585,3560,3560,3560,3560,0
|
|
20240910,162400,241139585,3560,3560,3560,3560,0
|
|
20240910,162300,241139585,3560,3560,3560,3560,0
|
|
20240910,162200,241139585,3560,3560,3560,3560,0
|
|
20240910,162100,241139585,3560,3560,3560,3560,0
|
|
20240910,162000,241139585,3560,3560,3560,3560,0
|
|
20240910,161900,241139585,3560,3560,3560,3560,0
|
|
20240910,161800,241139585,3560,3560,3560,3560,0
|
|
20240910,161700,241139585,3560,3560,3560,3560,0
|
|
20240910,161600,241139585,3560,3560,3560,3560,0
|
|
20240910,161500,241139585,3560,3560,3560,3560,0
|
|
20240910,161400,241139585,3560,3560,3560,3560,0
|
|
20240910,161300,241139585,3560,3560,3560,3560,0
|
|
20240910,161200,241139585,3560,3560,3560,3560,0
|
|
20240910,161100,241139585,3560,3560,3560,3560,0
|
|
20240910,161000,241139585,3560,3560,3560,3560,0
|
|
20240910,160900,241139585,3560,3560,3560,3560,0
|
|
20240910,160800,241139585,3560,3560,3560,3560,0
|
|
20240910,160700,241139585,3560,3560,3560,3560,3083
|
|
20240910,160600,241139585,3560,3560,3560,3560,0
|
|
20240910,160500,241139585,3560,3560,3560,3560,0
|
|
20240910,160400,241139585,3560,3560,3560,3560,0
|
|
20240910,160300,241139585,3560,3560,3560,3560,0
|
|
20240910,160200,241139585,3560,3560,3560,3560,0
|
|
20240910,160100,241139585,3560,3560,3560,3560,0
|
|
20240910,160000,241139585,3560,3560,3560,3560,0
|
|
20240910,155900,241139585,3560,3560,3560,3560,0
|
|
20240910,155800,241139585,3560,3560,3560,3560,0
|
|
20240910,155700,241139585,3560,3560,3560,3560,0
|
|
20240910,155600,241139585,3560,3560,3560,3560,0
|
|
20240910,155500,241139585,3560,3560,3560,3560,0
|
|
20240910,155400,241139585,3560,3560,3560,3560,0
|
|
20240910,155300,241139585,3560,3560,3560,3560,0
|
|
20240910,155200,241139585,3560,3560,3560,3560,0
|
|
20240910,155100,241139585,3560,3560,3560,3560,0
|
|
20240910,155000,241139585,3560,3560,3560,3560,0
|
|
20240910,154900,241139585,3560,3560,3560,3560,0
|
|
20240910,154800,241139585,3560,3560,3560,3560,0
|
|
20240910,154700,241139585,3560,3560,3560,3560,0
|
|
20240910,154600,241139585,3560,3560,3560,3560,0
|
|
20240910,154500,241139585,3560,3560,3560,3560,0
|
|
20240910,154400,241139585,3560,3560,3560,3560,0
|
|
20240910,154300,241139585,3560,3560,3560,3560,0
|
|
20240910,154200,241139585,3560,3560,3560,3560,0
|
|
20240910,154100,241139585,3560,3560,3560,3560,0
|
|
20240910,154000,241139585,3560,3560,3560,3560,0
|
|
20240910,153900,241139585,3560,3560,3560,3560,0
|
|
20240910,153800,241139585,3560,3560,3560,3560,0
|
|
20240910,153700,241139585,3560,3560,3560,3560,3083
|
|
20240910,153600,241139585,3560,3560,3560,3560,0
|
|
20240910,153500,241139585,3560,3560,3560,3560,0
|
|
20240910,153400,241139585,3560,3560,3560,3560,0
|
|
20240910,153300,241139585,3560,3560,3560,3560,0
|
|
20240910,153200,241139585,3560,3560,3560,3560,0
|
|
20240910,153100,241139585,3560,3560,3560,3560,0
|
|
20240910,153000,241139585,3560,3560,3560,3560,3083
|
|
20240910,152900,230164105,3560,3560,3560,3560,0
|
|
20240910,152800,230164105,3560,3560,3560,3560,0
|
|
20240910,152700,230164105,3560,3560,3560,3560,0
|
|
20240910,152600,230164105,3560,3560,3560,3560,0
|
|
20240910,152500,230164105,3560,3560,3560,3560,0
|
|
20240910,152400,230164105,3560,3560,3560,3560,0
|
|
20240910,152300,230164105,3560,3560,3560,3560,0
|
|
20240910,152200,230164105,3560,3560,3560,3560,0
|
|
20240910,152100,230164105,3560,3560,3560,3560,0
|
|
20240910,152000,230164105,3560,3560,3560,3560,0
|
|
20240910,151900,230164105,3560,3565,3565,3560,1003
|
|
20240910,151800,226589180,3575,3565,3575,3565,395
|
|
20240910,151700,225180865,3565,3575,3575,3565,2
|
|
20240910,151600,225173725,3565,3570,3570,3565,354
|
|
20240910,151500,223910240,3575,3575,3575,3575,2
|
|
20240910,151400,223903090,3575,3570,3575,3570,2
|
|
20240910,151300,223895945,3575,3575,3575,3575,520
|
|
20240910,151200,222036945,3575,3575,3575,3575,0
|
|
20240910,151100,222036945,3575,3575,3575,3570,425
|
|
20240910,151000,220519595,3575,3575,3575,3575,350
|
|
20240910,150900,219268345,3575,3575,3575,3575,0
|
|
20240910,150800,219268345,3575,3590,3590,3575,122
|
|
20240910,150700,218831865,3575,3575,3575,3575,6
|
|
20240910,150600,218810415,3590,3590,3590,3590,0
|
|
20240910,150500,218810415,3590,3590,3590,3590,0
|
|
20240910,150400,218810415,3590,3590,3590,3590,0
|
|
20240910,150300,218810415,3590,3570,3590,3570,3
|
|
20240910,150200,218799665,3570,3570,3570,3570,0
|
|
20240910,150100,218799665,3570,3570,3570,3570,335
|
|
20240910,150000,217603715,3590,3575,3590,3575,1392
|
|
20240910,145900,212627300,3580,3580,3580,3580,0
|
|
20240910,145800,212627300,3580,3580,3580,3580,413
|
|
20240910,145700,211148760,3580,3580,3580,3580,146
|
|
20240910,145600,210626080,3580,3580,3580,3580,1
|
|
20240910,145500,210622500,3570,3575,3575,3570,1598
|
|
20240910,145400,204913165,3580,3580,3580,3580,0
|
|
20240910,145300,204913165,3580,3580,3580,3580,200
|
|
20240910,145200,204197165,3600,3580,3600,3580,39
|
|
20240910,145100,204057525,3575,3580,3580,3575,596
|
|
20240910,145000,201923895,3600,3600,3600,3600,0
|
|
20240910,144900,201923895,3600,3600,3600,3600,0
|
|
20240910,144800,201923895,3600,3600,3600,3600,0
|
|
20240910,144700,201923895,3600,3600,3600,3600,0
|
|
20240910,144600,201923895,3600,3600,3600,3600,0
|
|
20240910,144500,201923895,3600,3600,3600,3600,1
|
|
20240910,144400,201920295,3580,3580,3580,3580,28
|
|
20240910,144300,201820055,3600,3600,3600,3600,1
|
|
20240910,144200,201816455,3580,3600,3600,3580,411
|
|
20240910,144100,200345055,3585,3585,3585,3585,0
|
|
20240910,144000,200345055,3585,3585,3585,3585,990
|
|
20240910,143900,196795905,3600,3600,3600,3600,0
|
|
20240910,143800,196795905,3600,3600,3600,3600,0
|
|
20240910,143700,196795905,3600,3590,3600,3585,43
|
|
20240910,143600,196641600,3590,3590,3590,3590,0
|
|
20240910,143500,196641600,3590,3590,3590,3590,152
|
|
20240910,143400,196095920,3600,3600,3600,3600,0
|
|
20240910,143300,196095920,3600,3600,3600,3600,225
|
|
20240910,143200,195285920,3610,3600,3610,3600,965
|
|
20240910,143100,191807435,3590,3590,3590,3590,0
|
|
20240910,143000,191807435,3590,3600,3600,3590,209
|
|
20240910,142900,191055045,3605,3605,3605,3605,0
|
|
20240910,142800,191055045,3605,3605,3605,3605,0
|
|
20240910,142700,191055045,3605,3605,3605,3605,0
|
|
20240910,142600,191055045,3605,3605,3605,3605,0
|
|
20240910,142500,191055045,3605,3605,3605,3605,0
|
|
20240910,142400,191055045,3605,3605,3605,3605,0
|
|
20240910,142300,191055045,3605,3605,3605,3605,0
|
|
20240910,142200,191055045,3605,3605,3605,3605,0
|
|
20240910,142100,191055045,3605,3605,3605,3605,0
|
|
20240910,142000,191055045,3605,3605,3605,3605,1
|
|
20240910,141900,191051440,3585,3585,3585,3585,1
|
|
20240910,141800,191047855,3585,3585,3585,3585,0
|
|
20240910,141700,191047855,3585,3585,3585,3585,0
|
|
20240910,141600,191047855,3585,3585,3595,3585,5
|
|
20240910,141500,191029910,3590,3590,3590,3590,0
|
|
20240910,141400,191029910,3590,3590,3590,3590,682
|
|
20240910,141300,188581530,3600,3600,3600,3600,10
|
|
20240910,141200,188545530,3600,3600,3600,3600,2000
|
|
20240910,141100,181345530,3600,3600,3600,3600,0
|
|
20240910,141000,181345530,3600,3600,3600,3600,0
|
|
20240910,140900,181345530,3600,3600,3600,3600,0
|
|
20240910,140800,181345530,3600,3600,3600,3600,0
|
|
20240910,140700,181345530,3600,3585,3600,3585,2
|
|
20240910,140600,181338345,3585,3585,3585,3585,436
|
|
20240910,140500,179775285,3585,3585,3585,3585,17
|
|
20240910,140400,179714340,3585,3585,3585,3585,0
|
|
20240910,140300,179714340,3585,3585,3585,3585,0
|
|
20240910,140200,179714340,3585,3580,3585,3580,52
|
|
20240910,140100,179528170,3585,3585,3585,3585,24
|
|
20240910,140000,179442130,3585,3585,3585,3585,600
|
|
20240910,135900,177291130,3585,3585,3585,3585,253
|
|
20240910,135800,176384125,3585,3585,3585,3585,303
|
|
20240910,135700,175297870,3585,3585,3585,3585,0
|
|
20240910,135600,175297870,3585,3585,3585,3585,43
|
|
20240910,135500,175143715,3585,3585,3585,3585,136
|
|
20240910,135400,174656155,3585,3585,3585,3585,54
|
|
20240910,135300,174462565,3580,3590,3590,3580,1151
|
|
20240910,135200,170341620,3590,3590,3590,3590,5
|
|
20240910,135100,170323670,3600,3600,3600,3600,0
|
|
20240910,135000,170323670,3600,3600,3600,3600,1
|
|
20240910,134900,170320070,3600,3600,3600,3600,0
|
|
20240910,134800,170320070,3600,3600,3600,3600,0
|
|
20240910,134700,170320070,3600,3600,3600,3600,0
|
|
20240910,134600,170320070,3600,3600,3600,3600,0
|
|
20240910,134500,170320070,3600,3600,3600,3600,0
|
|
20240910,134400,170320070,3600,3600,3600,3600,0
|
|
20240910,134300,170320070,3600,3600,3600,3600,0
|
|
20240910,134200,170320070,3600,3585,3600,3585,51
|
|
20240910,134100,170137220,3600,3580,3600,3580,3
|
|
20240910,134000,170126460,3580,3585,3585,3580,249
|
|
20240910,133900,169234970,3585,3585,3585,3585,1
|
|
20240910,133800,169231385,3585,3595,3595,3585,2425
|
|
20240910,133700,160531060,3600,3600,3600,3600,0
|
|
20240910,133600,160531060,3600,3600,3600,3600,1
|
|
20240910,133500,160527460,3595,3595,3595,3595,6
|
|
20240910,133400,160505890,3595,3595,3595,3595,7
|
|
20240910,133300,160480725,3595,3590,3595,3590,181
|
|
20240910,133200,159830675,3595,3595,3595,3595,227
|
|
20240910,133100,159014610,3600,3600,3600,3600,190
|
|
20240910,133000,158330610,3600,3600,3600,3600,0
|
|
20240910,132900,158330610,3600,3600,3600,3600,0
|
|
20240910,132800,158330610,3600,3600,3600,3600,0
|
|
20240910,132700,158330610,3600,3600,3600,3600,0
|
|
20240910,132600,158330610,3600,3600,3600,3600,0
|
|
20240910,132500,158330610,3600,3600,3600,3600,0
|
|
20240910,132400,158330610,3600,3600,3600,3600,1
|
|
20240910,132300,158327010,3610,3610,3610,3610,0
|
|
20240910,132200,158327010,3610,3610,3610,3610,0
|
|
20240910,132100,158327010,3610,3610,3610,3610,0
|
|
20240910,132000,158327010,3610,3610,3610,3610,0
|
|
20240910,131900,158327010,3610,3610,3610,3610,0
|
|
20240910,131800,158327010,3610,3610,3610,3610,0
|
|
20240910,131700,158327010,3610,3600,3610,3595,119
|
|
20240910,131600,157899100,3600,3600,3600,3600,74
|
|
20240910,131500,157632700,3600,3600,3600,3600,0
|
|
20240910,131400,157632700,3600,3600,3600,3600,273
|
|
20240910,131300,156649900,3600,3600,3600,3600,113
|
|
20240910,131200,156243100,3610,3610,3610,3610,0
|
|
20240910,131100,156243100,3610,3610,3610,3610,0
|
|
20240910,131000,156243100,3610,3610,3610,3610,1
|
|
20240910,130900,156239490,3610,3610,3610,3610,0
|
|
20240910,130800,156239490,3610,3610,3610,3610,1
|
|
20240910,130700,156235880,3605,3605,3605,3605,0
|
|
20240910,130600,156235880,3605,3605,3605,3605,0
|
|
20240910,130500,156235880,3605,3595,3605,3595,471
|
|
20240910,130400,154538195,3595,3595,3595,3595,0
|
|
20240910,130300,154538195,3595,3595,3595,3595,0
|
|
20240910,130200,154538195,3595,3595,3595,3595,0
|
|
20240910,130100,154538195,3595,3595,3595,3595,844
|
|
20240910,130000,151504015,3595,3595,3595,3595,0
|
|
20240910,125900,151504015,3595,3595,3595,3595,0
|
|
20240910,125800,151504015,3595,3595,3595,3595,0
|
|
20240910,125700,151504015,3595,3595,3595,3595,0
|
|
20240910,125600,151504015,3595,3595,3595,3595,127
|
|
20240910,125500,151047450,3605,3605,3605,3605,1
|
|
20240910,125400,151043845,3590,3590,3590,3590,0
|
|
20240910,125300,151043845,3590,3590,3590,3590,0
|
|
20240910,125200,151043845,3590,3590,3590,3590,0
|
|
20240910,125100,151043845,3590,3590,3590,3590,0
|
|
20240910,125000,151043845,3590,3590,3590,3590,0
|
|
20240910,124900,151043845,3590,3590,3590,3590,2
|
|
20240910,124800,151036665,3590,3590,3590,3590,0
|
|
20240910,124700,151036665,3590,3595,3595,3590,1000
|
|
20240910,124600,147445290,3595,3595,3595,3595,0
|
|
20240910,124500,147445290,3595,3600,3600,3595,761
|
|
20240910,124400,144707080,3600,3605,3605,3600,270
|
|
20240910,124300,143735065,3605,3605,3605,3605,0
|
|
20240910,124200,143735065,3605,3605,3605,3605,0
|
|
20240910,124100,143735065,3605,3605,3605,3605,0
|
|
20240910,124000,143735065,3605,3605,3605,3605,0
|
|
20240910,123900,143735065,3605,3605,3605,3605,0
|
|
20240910,123800,143735065,3605,3605,3605,3605,0
|
|
20240910,123700,143735065,3605,3605,3605,3605,2000
|
|
20240910,123600,136525065,3605,3605,3605,3605,0
|
|
20240910,123500,136525065,3605,3605,3605,3605,0
|
|
20240910,123400,136525065,3605,3605,3605,3605,0
|
|
20240910,123300,136525065,3605,3605,3605,3605,0
|
|
20240910,123200,136525065,3605,3605,3605,3605,410
|
|
20240910,123100,135047015,3605,3605,3605,3605,0
|
|
20240910,123000,135047015,3605,3615,3615,3605,41
|
|
20240910,122900,134899000,3615,3615,3615,3615,0
|
|
20240910,122800,134899000,3615,3615,3615,3615,0
|
|
20240910,122700,134899000,3615,3615,3615,3615,0
|
|
20240910,122600,134899000,3615,3615,3615,3615,0
|
|
20240910,122500,134899000,3615,3615,3615,3615,0
|
|
20240910,122400,134899000,3615,3615,3615,3615,0
|
|
20240910,122300,134899000,3615,3615,3615,3615,0
|
|
20240910,122200,134899000,3615,3615,3615,3615,10
|
|
20240910,122100,134862850,3615,3615,3615,3615,26
|
|
20240910,122000,134768860,3615,3615,3615,3615,100
|
|
20240910,121900,134407360,3615,3615,3615,3615,0
|
|
20240910,121800,134407360,3615,3615,3615,3615,3
|
|
20240910,121700,134396515,3600,3600,3600,3600,20
|
|
20240910,121600,134324515,3600,3600,3600,3600,0
|
|
20240910,121500,134324515,3600,3600,3600,3600,0
|
|
20240910,121400,134324515,3600,3600,3600,3600,0
|
|
20240910,121300,134324515,3600,3600,3600,3600,0
|
|
20240910,121200,134324515,3600,3600,3600,3600,0
|
|
20240910,121100,134324515,3600,3600,3600,3600,0
|
|
20240910,121000,134324515,3600,3600,3600,3600,0
|
|
20240910,120900,134324515,3600,3600,3600,3600,0
|
|
20240910,120800,134324515,3600,3600,3600,3600,0
|
|
20240910,120700,134324515,3600,3600,3600,3600,0
|
|
20240910,120600,134324515,3600,3600,3600,3600,0
|
|
20240910,120500,134324515,3600,3600,3600,3600,0
|
|
20240910,120400,134324515,3600,3610,3610,3600,1329
|
|
20240910,120300,129538825,3610,3610,3610,3610,0
|
|
20240910,120200,129538825,3610,3610,3610,3610,0
|
|
20240910,120100,129538825,3610,3610,3610,3610,0
|
|
20240910,120000,129538825,3610,3610,3610,3610,0
|
|
20240910,115900,129538825,3610,3610,3610,3610,0
|
|
20240910,115800,129538825,3610,3610,3610,3610,99
|
|
20240910,115700,129181435,3615,3615,3615,3615,0
|
|
20240910,115600,129181435,3615,3615,3615,3615,0
|
|
20240910,115500,129181435,3615,3615,3615,3615,281
|
|
20240910,115400,128165620,3625,3625,3625,3625,0
|
|
20240910,115300,128165620,3625,3625,3625,3625,0
|
|
20240910,115200,128165620,3625,3625,3625,3625,0
|
|
20240910,115100,128165620,3625,3625,3625,3625,0
|
|
20240910,115000,128165620,3625,3625,3625,3625,165
|
|
20240910,114900,127567495,3625,3625,3625,3625,0
|
|
20240910,114800,127567495,3625,3625,3625,3625,0
|
|
20240910,114700,127567495,3625,3625,3625,3625,0
|
|
20240910,114600,127567495,3625,3625,3625,3625,137
|
|
20240910,114500,127070870,3625,3625,3625,3625,0
|
|
20240910,114400,127070870,3625,3625,3625,3625,0
|
|
20240910,114300,127070870,3625,3625,3625,3625,0
|
|
20240910,114200,127070870,3625,3625,3625,3625,0
|
|
20240910,114100,127070870,3625,3620,3625,3620,1268
|
|
20240910,114000,122478455,3610,3610,3610,3610,0
|
|
20240910,113900,122478455,3610,3610,3610,3610,0
|
|
20240910,113800,122478455,3610,3610,3610,3610,0
|
|
20240910,113700,122478455,3610,3610,3610,3610,0
|
|
20240910,113600,122478455,3610,3610,3610,3610,0
|
|
20240910,113500,122478455,3610,3610,3610,3610,500
|
|
20240910,113400,120673455,3605,3605,3605,3605,0
|
|
20240910,113300,120673455,3605,3605,3605,3605,0
|
|
20240910,113200,120673455,3605,3605,3605,3605,0
|
|
20240910,113100,120673455,3605,3605,3605,3605,0
|
|
20240910,113000,120673455,3605,3605,3605,3605,0
|
|
20240910,112900,120673455,3605,3625,3625,3605,757
|
|
20240910,112800,117933950,3625,3625,3625,3625,13
|
|
20240910,112700,117886825,3625,3625,3625,3625,3
|
|
20240910,112600,117875950,3640,3640,3640,3640,0
|
|
20240910,112500,117875950,3640,3640,3640,3640,17
|
|
20240910,112400,117814070,3640,3640,3640,3640,0
|
|
20240910,112300,117814070,3640,3640,3640,3640,75
|
|
20240910,112200,117541070,3625,3625,3625,3625,0
|
|
20240910,112100,117541070,3625,3625,3625,3625,1
|
|
20240910,112000,117537445,3620,3620,3620,3620,0
|
|
20240910,111900,117537445,3620,3620,3620,3620,0
|
|
20240910,111800,117537445,3620,3620,3620,3620,0
|
|
20240910,111700,117537445,3620,3620,3620,3620,0
|
|
20240910,111600,117537445,3620,3620,3620,3620,4
|
|
20240910,111500,117522965,3620,3620,3620,3620,0
|
|
20240910,111400,117522965,3620,3620,3620,3620,500
|
|
20240910,111300,115712965,3625,3625,3625,3625,0
|
|
20240910,111200,115712965,3625,3625,3625,3625,46
|
|
20240910,111100,115546215,3630,3630,3630,3630,0
|
|
20240910,111000,115546215,3630,3630,3630,3630,15
|
|
20240910,110900,115491765,3650,3650,3650,3650,0
|
|
20240910,110800,115491765,3650,3650,3650,3650,0
|
|
20240910,110700,115491765,3650,3650,3650,3650,0
|
|
20240910,110600,115491765,3650,3630,3650,3625,1109
|
|
20240910,110500,111463310,3655,3655,3655,3655,1
|
|
20240910,110400,111459655,3635,3640,3640,3635,13
|
|
20240910,110300,111412395,3655,3655,3655,3655,0
|
|
20240910,110200,111412395,3655,3655,3655,3655,1
|
|
20240910,110100,111408740,3640,3640,3640,3640,1
|
|
20240910,110000,111405100,3660,3660,3660,3660,48
|
|
20240910,105900,111229420,3660,3655,3660,3655,601
|
|
20240910,105800,109030765,3655,3635,3655,3635,47
|
|
20240910,105700,108859170,3620,3620,3620,3620,0
|
|
20240910,105600,108859170,3620,3620,3620,3620,0
|
|
20240910,105500,108859170,3620,3620,3620,3620,0
|
|
20240910,105400,108859170,3620,3630,3630,3620,1059
|
|
20240910,105300,105023970,3630,3630,3630,3630,0
|
|
20240910,105200,105023970,3630,3630,3630,3630,0
|
|
20240910,105100,105023970,3630,3630,3630,3630,0
|
|
20240910,105000,105023970,3630,3630,3630,3630,0
|
|
20240910,104900,105023970,3630,3630,3630,3630,0
|
|
20240910,104800,105023970,3630,3630,3630,3630,0
|
|
20240910,104700,105023970,3630,3635,3635,3630,12
|
|
20240910,104600,104980360,3635,3635,3635,3635,0
|
|
20240910,104500,104980360,3635,3635,3635,3635,102
|
|
20240910,104400,104609590,3640,3640,3640,3640,0
|
|
20240910,104300,104609590,3640,3640,3640,3640,0
|
|
20240910,104200,104609590,3640,3640,3640,3640,10
|
|
20240910,104100,104573190,3640,3640,3640,3640,0
|
|
20240910,104000,104573190,3640,3640,3640,3640,0
|
|
20240910,103900,104573190,3640,3640,3640,3640,0
|
|
20240910,103800,104573190,3640,3640,3640,3640,1441
|
|
20240910,103700,99327950,3645,3645,3645,3645,4
|
|
20240910,103600,99313370,3640,3640,3640,3640,1
|
|
20240910,103500,99309730,3635,3635,3635,3635,0
|
|
20240910,103400,99309730,3635,3635,3635,3635,300
|
|
20240910,103300,98219230,3645,3645,3645,3645,10
|
|
20240910,103200,98182780,3645,3645,3645,3645,186
|
|
20240910,103100,97504810,3645,3645,3645,3645,400
|
|
20240910,103000,96046810,3645,3645,3645,3645,0
|
|
20240910,102900,96046810,3645,3645,3645,3645,0
|
|
20240910,102800,96046810,3645,3645,3645,3645,16
|
|
20240910,102700,95988490,3650,3645,3650,3645,233
|
|
20240910,102600,95139155,3640,3640,3640,3640,109
|
|
20240910,102500,94742395,3635,3635,3635,3635,0
|
|
20240910,102400,94742395,3635,3640,3640,3635,11
|
|
20240910,102300,94702405,3645,3645,3645,3645,0
|
|
20240910,102200,94702405,3645,3645,3645,3645,0
|
|
20240910,102100,94702405,3645,3645,3645,3645,0
|
|
20240910,102000,94702405,3645,3645,3645,3645,0
|
|
20240910,101900,94702405,3645,3645,3645,3645,0
|
|
20240910,101800,94702405,3645,3645,3645,3645,1
|
|
20240910,101700,94698760,3630,3630,3630,3630,25
|
|
20240910,101600,94608010,3630,3630,3630,3630,0
|
|
20240910,101500,94608010,3630,3635,3635,3630,50
|
|
20240910,101400,94426495,3635,3645,3645,3635,3
|
|
20240910,101300,94415580,3645,3645,3645,3645,10
|
|
20240910,101200,94379130,3645,3640,3645,3640,1413
|
|
20240910,101100,89228790,3635,3640,3640,3635,101
|
|
20240910,101000,88861160,3645,3650,3650,3645,23
|
|
20240910,100900,88777255,3655,3655,3655,3655,4
|
|
20240910,100800,88762635,3665,3670,3670,3655,2834
|
|
20240910,100700,78398655,3675,3660,3675,3655,1125
|
|
20240910,100600,74277220,3670,3665,3670,3665,2
|
|
20240910,100500,74269885,3670,3670,3670,3670,2
|
|
20240910,100400,74262545,3670,3665,3670,3665,261
|
|
20240910,100300,73305345,3665,3665,3665,3665,40
|
|
20240910,100200,73158745,3665,3660,3665,3660,12
|
|
20240910,100100,73114795,3660,3660,3660,3660,8
|
|
20240910,100000,73085515,3660,3660,3660,3660,100
|
|
20240910,095900,72719515,3660,3660,3660,3660,2
|
|
20240910,095800,72712195,3660,3650,3660,3650,22
|
|
20240910,095700,72631840,3655,3655,3655,3655,35
|
|
20240910,095600,72503915,3655,3655,3655,3655,6
|
|
20240910,095500,72481985,3655,3655,3655,3655,0
|
|
20240910,095400,72481985,3655,3655,3655,3655,552
|
|
20240910,095300,70464425,3665,3665,3665,3665,12
|
|
20240910,095200,70420445,3655,3665,3670,3655,3939
|
|
20240910,095100,55994325,3665,3650,3665,3650,630
|
|
20240910,095000,53690375,3650,3650,3650,3650,120
|
|
20240910,094900,53252375,3650,3645,3650,3645,502
|
|
20240910,094800,51422575,3645,3645,3645,3645,21
|
|
20240910,094700,51346030,3640,3640,3640,3640,21
|
|
20240910,094600,51269590,3640,3640,3640,3640,0
|
|
20240910,094500,51269590,3640,3625,3640,3625,278
|
|
20240910,094400,50259845,3620,3605,3620,3605,4111
|
|
20240910,094300,35435850,3605,3605,3605,3605,0
|
|
20240910,094200,35435850,3605,3600,3605,3600,51
|
|
20240910,094100,35252245,3600,3600,3600,3600,18
|
|
20240910,094000,35187445,3600,3600,3600,3600,10
|
|
20240910,093900,35151445,3600,3600,3600,3600,436
|
|
20240910,093800,33581845,3610,3610,3610,3610,1
|
|
20240910,093700,33578235,3610,3610,3610,3610,2
|
|
20240910,093600,33571015,3610,3610,3610,3610,201
|
|
20240910,093500,32845405,3610,3605,3610,3605,326
|
|
20240910,093400,31670170,3615,3615,3615,3615,0
|
|
20240910,093300,31670170,3615,3615,3615,3615,0
|
|
20240910,093200,31670170,3615,3615,3615,3615,1
|
|
20240910,093100,31666555,3615,3615,3615,3615,3
|
|
20240910,093000,31655710,3615,3615,3615,3615,106
|
|
20240910,092900,31272520,3620,3620,3620,3620,1
|
|
20240910,092800,31268900,3615,3615,3615,3615,0
|
|
20240910,092700,31268900,3615,3615,3615,3615,30
|
|
20240910,092600,31160450,3615,3615,3615,3615,10
|
|
20240910,092500,31124300,3620,3620,3620,3620,50
|
|
20240910,092400,30943300,3620,3620,3620,3605,42
|
|
20240910,092300,30791845,3605,3605,3605,3605,193
|
|
20240910,092200,30096080,3600,3600,3600,3600,153
|
|
20240910,092100,29545280,3605,3605,3605,3605,10
|
|
20240910,092000,29509230,3600,3600,3600,3600,12
|
|
20240910,091900,29466030,3600,3600,3600,3600,56
|
|
20240910,091800,29264430,3590,3595,3600,3590,411
|
|
20240910,091700,27786840,3590,3595,3595,3590,71
|
|
20240910,091600,27531605,3590,3600,3600,3590,500
|
|
20240910,091500,25732705,3600,3605,3605,3600,4
|
|
20240910,091400,25718295,3605,3600,3605,3600,27
|
|
20240910,091300,25621090,3605,3610,3610,3605,1085
|
|
20240910,091200,21709565,3610,3610,3610,3610,0
|
|
20240910,091100,21709565,3610,3610,3610,3610,420
|
|
20240910,091000,20193365,3645,3645,3645,3645,0
|
|
20240910,090900,20193365,3645,3610,3645,3610,122
|
|
20240910,090800,19752910,3610,3605,3610,3605,585
|
|
20240910,090700,17643970,3610,3625,3635,3610,3219
|
|
20240910,090600,5995790,3630,3645,3665,3630,168
|
|
20240910,090500,5384355,3665,3665,3665,3665,0
|
|
20240910,090400,5384355,3665,3650,3665,3650,603
|
|
20240910,090300,3180210,3655,3655,3655,3655,5
|
|
20240910,090200,3161935,3655,3620,3655,3615,253
|
|
20240910,090100,2246075,3620,3655,3665,3620,169
|
|
20240910,090000,1631620,3655,3650,3660,3640,447
|