666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,200200,2562973270,9920,9920,9920,9920,0
|
|
20240905,200100,2562973270,9920,9920,9920,9920,0
|
|
20240905,200000,2562973270,9920,9920,9920,9920,0
|
|
20240905,195900,2562973270,9920,9920,9920,9920,0
|
|
20240905,195800,2562973270,9920,9920,9920,9920,0
|
|
20240905,195700,2562973270,9920,9920,9920,9920,0
|
|
20240905,195600,2562973270,9920,9920,9920,9920,0
|
|
20240905,195500,2562973270,9920,9920,9920,9920,0
|
|
20240905,195400,2562973270,9920,9920,9920,9920,0
|
|
20240905,195300,2562973270,9920,9920,9920,9920,0
|
|
20240905,195200,2562973270,9920,9920,9920,9920,0
|
|
20240905,195100,2562973270,9920,9920,9920,9920,0
|
|
20240905,195000,2562973270,9920,9920,9920,9920,0
|
|
20240905,194900,2562973270,9920,9920,9920,9920,0
|
|
20240905,194800,2562973270,9920,9920,9920,9920,0
|
|
20240905,194700,2562973270,9920,9920,9920,9920,0
|
|
20240905,194600,2562973270,9920,9920,9920,9920,0
|
|
20240905,194500,2562973270,9920,9920,9920,9920,0
|
|
20240905,194400,2562973270,9920,9920,9920,9920,0
|
|
20240905,194300,2562973270,9920,9920,9920,9920,0
|
|
20240905,194200,2562973270,9920,9920,9920,9920,0
|
|
20240905,194100,2562973270,9920,9920,9920,9920,0
|
|
20240905,194000,2562973270,9920,9920,9920,9920,0
|
|
20240905,193900,2562973270,9920,9920,9920,9920,0
|
|
20240905,193800,2562973270,9920,9920,9920,9920,0
|
|
20240905,193700,2562973270,9920,9920,9920,9920,0
|
|
20240905,193600,2562973270,9920,9920,9920,9920,0
|
|
20240905,193500,2562973270,9920,9920,9920,9920,0
|
|
20240905,193400,2562973270,9920,9920,9920,9920,0
|
|
20240905,193300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,193200,2562973270,9920,9920,9920,9920,0
|
|
20240905,193100,2562973270,9920,9920,9920,9920,0
|
|
20240905,193000,2562973270,9920,9920,9920,9920,0
|
|
20240905,192900,2562973270,9920,9920,9920,9920,0
|
|
20240905,192800,2562973270,9920,9920,9920,9920,0
|
|
20240905,192700,2562973270,9920,9920,9920,9920,0
|
|
20240905,192600,2562973270,9920,9920,9920,9920,0
|
|
20240905,192500,2562973270,9920,9920,9920,9920,0
|
|
20240905,192400,2562973270,9920,9920,9920,9920,0
|
|
20240905,192300,2562973270,9920,9920,9920,9920,0
|
|
20240905,192200,2562973270,9920,9920,9920,9920,0
|
|
20240905,192100,2562973270,9920,9920,9920,9920,0
|
|
20240905,192000,2562973270,9920,9920,9920,9920,0
|
|
20240905,191900,2562973270,9920,9920,9920,9920,0
|
|
20240905,191800,2562973270,9920,9920,9920,9920,0
|
|
20240905,191700,2562973270,9920,9920,9920,9920,0
|
|
20240905,191600,2562973270,9920,9920,9920,9920,0
|
|
20240905,191500,2562973270,9920,9920,9920,9920,0
|
|
20240905,191400,2562973270,9920,9920,9920,9920,0
|
|
20240905,191300,2562973270,9920,9920,9920,9920,0
|
|
20240905,191200,2562973270,9920,9920,9920,9920,0
|
|
20240905,191100,2562973270,9920,9920,9920,9920,0
|
|
20240905,191000,2562973270,9920,9920,9920,9920,0
|
|
20240905,190900,2562973270,9920,9920,9920,9920,0
|
|
20240905,190800,2562973270,9920,9920,9920,9920,0
|
|
20240905,190700,2562973270,9920,9920,9920,9920,0
|
|
20240905,190600,2562973270,9920,9920,9920,9920,0
|
|
20240905,190500,2562973270,9920,9920,9920,9920,0
|
|
20240905,190400,2562973270,9920,9920,9920,9920,0
|
|
20240905,190300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,190200,2562973270,9920,9920,9920,9920,0
|
|
20240905,190100,2562973270,9920,9920,9920,9920,0
|
|
20240905,190000,2562973270,9920,9920,9920,9920,0
|
|
20240905,185900,2562973270,9920,9920,9920,9920,0
|
|
20240905,185800,2562973270,9920,9920,9920,9920,0
|
|
20240905,185700,2562973270,9920,9920,9920,9920,0
|
|
20240905,185600,2562973270,9920,9920,9920,9920,0
|
|
20240905,185500,2562973270,9920,9920,9920,9920,0
|
|
20240905,185400,2562973270,9920,9920,9920,9920,0
|
|
20240905,185300,2562973270,9920,9920,9920,9920,0
|
|
20240905,185200,2562973270,9920,9920,9920,9920,0
|
|
20240905,185100,2562973270,9920,9920,9920,9920,0
|
|
20240905,185000,2562973270,9920,9920,9920,9920,0
|
|
20240905,184900,2562973270,9920,9920,9920,9920,0
|
|
20240905,184800,2562973270,9920,9920,9920,9920,0
|
|
20240905,184700,2562973270,9920,9920,9920,9920,0
|
|
20240905,184600,2562973270,9920,9920,9920,9920,0
|
|
20240905,184500,2562973270,9920,9920,9920,9920,0
|
|
20240905,184400,2562973270,9920,9920,9920,9920,0
|
|
20240905,184300,2562973270,9920,9920,9920,9920,0
|
|
20240905,184200,2562973270,9920,9920,9920,9920,0
|
|
20240905,184100,2562973270,9920,9920,9920,9920,0
|
|
20240905,184000,2562973270,9920,9920,9920,9920,0
|
|
20240905,183900,2562973270,9920,9920,9920,9920,0
|
|
20240905,183800,2562973270,9920,9920,9920,9920,0
|
|
20240905,183700,2562973270,9920,9920,9920,9920,0
|
|
20240905,183600,2562973270,9920,9920,9920,9920,0
|
|
20240905,183500,2562973270,9920,9920,9920,9920,0
|
|
20240905,183400,2562973270,9920,9920,9920,9920,0
|
|
20240905,183300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,183200,2562973270,9920,9920,9920,9920,0
|
|
20240905,183100,2562973270,9920,9920,9920,9920,0
|
|
20240905,183000,2562973270,9920,9920,9920,9920,0
|
|
20240905,182900,2562973270,9920,9920,9920,9920,0
|
|
20240905,182800,2562973270,9920,9920,9920,9920,0
|
|
20240905,182700,2562973270,9920,9920,9920,9920,0
|
|
20240905,182600,2562973270,9920,9920,9920,9920,0
|
|
20240905,182500,2562973270,9920,9920,9920,9920,0
|
|
20240905,182400,2562973270,9920,9920,9920,9920,0
|
|
20240905,182300,2562973270,9920,9920,9920,9920,0
|
|
20240905,182200,2562973270,9920,9920,9920,9920,0
|
|
20240905,182100,2562973270,9920,9920,9920,9920,0
|
|
20240905,182000,2562973270,9920,9920,9920,9920,0
|
|
20240905,181900,2562973270,9920,9920,9920,9920,0
|
|
20240905,181800,2562973270,9920,9920,9920,9920,0
|
|
20240905,181700,2562973270,9920,9920,9920,9920,0
|
|
20240905,181600,2562973270,9920,9920,9920,9920,0
|
|
20240905,181500,2562973270,9920,9920,9920,9920,0
|
|
20240905,181400,2562973270,9920,9920,9920,9920,0
|
|
20240905,181300,2562973270,9920,9920,9920,9920,0
|
|
20240905,181200,2562973270,9920,9920,9920,9920,0
|
|
20240905,181100,2562973270,9920,9920,9920,9920,0
|
|
20240905,181000,2562973270,9920,9920,9920,9920,0
|
|
20240905,180900,2562973270,9920,9920,9920,9920,0
|
|
20240905,180800,2562973270,9920,9920,9920,9920,0
|
|
20240905,180700,2562973270,9920,9920,9920,9920,0
|
|
20240905,180600,2562973270,9920,9920,9920,9920,0
|
|
20240905,180500,2562973270,9920,9920,9920,9920,0
|
|
20240905,180400,2562973270,9920,9920,9920,9920,0
|
|
20240905,180300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,180200,2562973270,9920,9920,9920,9920,0
|
|
20240905,180100,2562973270,9920,9920,9920,9920,0
|
|
20240905,180000,2562973270,9920,9920,9920,9920,0
|
|
20240905,175900,2562973270,9920,9920,9920,9920,0
|
|
20240905,175800,2562973270,9920,9920,9920,9920,0
|
|
20240905,175700,2562973270,9920,9920,9920,9920,0
|
|
20240905,175600,2562973270,9920,9920,9920,9920,0
|
|
20240905,175500,2562973270,9920,9920,9920,9920,0
|
|
20240905,175400,2562973270,9920,9920,9920,9920,0
|
|
20240905,175300,2562973270,9920,9920,9920,9920,0
|
|
20240905,175200,2562973270,9920,9920,9920,9920,0
|
|
20240905,175100,2562973270,9920,9920,9920,9920,0
|
|
20240905,175000,2562973270,9920,9920,9920,9920,0
|
|
20240905,174900,2562973270,9920,9920,9920,9920,0
|
|
20240905,174800,2562973270,9920,9920,9920,9920,0
|
|
20240905,174700,2562973270,9920,9920,9920,9920,0
|
|
20240905,174600,2562973270,9920,9920,9920,9920,0
|
|
20240905,174500,2562973270,9920,9920,9920,9920,0
|
|
20240905,174400,2562973270,9920,9920,9920,9920,0
|
|
20240905,174300,2562973270,9920,9920,9920,9920,0
|
|
20240905,174200,2562973270,9920,9920,9920,9920,0
|
|
20240905,174100,2562973270,9920,9920,9920,9920,0
|
|
20240905,174000,2562973270,9920,9920,9920,9920,0
|
|
20240905,173900,2562973270,9920,9920,9920,9920,0
|
|
20240905,173800,2562973270,9920,9920,9920,9920,0
|
|
20240905,173700,2562973270,9920,9920,9920,9920,0
|
|
20240905,173600,2562973270,9920,9920,9920,9920,0
|
|
20240905,173500,2562973270,9920,9920,9920,9920,0
|
|
20240905,173400,2562973270,9920,9920,9920,9920,0
|
|
20240905,173300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,173200,2562973270,9920,9920,9920,9920,0
|
|
20240905,173100,2562973270,9920,9920,9920,9920,0
|
|
20240905,173000,2562973270,9920,9920,9920,9920,0
|
|
20240905,172900,2562973270,9920,9920,9920,9920,0
|
|
20240905,172800,2562973270,9920,9920,9920,9920,0
|
|
20240905,172700,2562973270,9920,9920,9920,9920,0
|
|
20240905,172600,2562973270,9920,9920,9920,9920,0
|
|
20240905,172500,2562973270,9920,9920,9920,9920,0
|
|
20240905,172400,2562973270,9920,9920,9920,9920,0
|
|
20240905,172300,2562973270,9920,9920,9920,9920,0
|
|
20240905,172200,2562973270,9920,9920,9920,9920,0
|
|
20240905,172100,2562973270,9920,9920,9920,9920,0
|
|
20240905,172000,2562973270,9920,9920,9920,9920,0
|
|
20240905,171900,2562973270,9920,9920,9920,9920,0
|
|
20240905,171800,2562973270,9920,9920,9920,9920,0
|
|
20240905,171700,2562973270,9920,9920,9920,9920,0
|
|
20240905,171600,2562973270,9920,9920,9920,9920,0
|
|
20240905,171500,2562973270,9920,9920,9920,9920,0
|
|
20240905,171400,2562973270,9920,9920,9920,9920,0
|
|
20240905,171300,2562973270,9920,9920,9920,9920,0
|
|
20240905,171200,2562973270,9920,9920,9920,9920,0
|
|
20240905,171100,2562973270,9920,9920,9920,9920,0
|
|
20240905,171000,2562973270,9920,9920,9920,9920,0
|
|
20240905,170900,2562973270,9920,9920,9920,9920,0
|
|
20240905,170800,2562973270,9920,9920,9920,9920,0
|
|
20240905,170700,2562973270,9920,9920,9920,9920,0
|
|
20240905,170600,2562973270,9920,9920,9920,9920,0
|
|
20240905,170500,2562973270,9920,9920,9920,9920,0
|
|
20240905,170400,2562973270,9920,9920,9920,9920,0
|
|
20240905,170300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,170200,2562973270,9920,9920,9920,9920,0
|
|
20240905,170100,2562973270,9920,9920,9920,9920,0
|
|
20240905,170000,2562973270,9920,9920,9920,9920,0
|
|
20240905,165900,2562973270,9920,9920,9920,9920,0
|
|
20240905,165800,2562973270,9920,9920,9920,9920,0
|
|
20240905,165700,2562973270,9920,9920,9920,9920,0
|
|
20240905,165600,2562973270,9920,9920,9920,9920,0
|
|
20240905,165500,2562973270,9920,9920,9920,9920,0
|
|
20240905,165400,2562973270,9920,9920,9920,9920,0
|
|
20240905,165300,2562973270,9920,9920,9920,9920,0
|
|
20240905,165200,2562973270,9920,9920,9920,9920,0
|
|
20240905,165100,2562973270,9920,9920,9920,9920,0
|
|
20240905,165000,2562973270,9920,9920,9920,9920,0
|
|
20240905,164900,2562973270,9920,9920,9920,9920,0
|
|
20240905,164800,2562973270,9920,9920,9920,9920,0
|
|
20240905,164700,2562973270,9920,9920,9920,9920,0
|
|
20240905,164600,2562973270,9920,9920,9920,9920,0
|
|
20240905,164500,2562973270,9920,9920,9920,9920,0
|
|
20240905,164400,2562973270,9920,9920,9920,9920,0
|
|
20240905,164300,2562973270,9920,9920,9920,9920,0
|
|
20240905,164200,2562973270,9920,9920,9920,9920,0
|
|
20240905,164100,2562973270,9920,9920,9920,9920,0
|
|
20240905,164000,2562973270,9920,9920,9920,9920,0
|
|
20240905,163900,2562973270,9920,9920,9920,9920,0
|
|
20240905,163800,2562973270,9920,9920,9920,9920,0
|
|
20240905,163700,2562973270,9920,9920,9920,9920,0
|
|
20240905,163600,2562973270,9920,9920,9920,9920,0
|
|
20240905,163500,2562973270,9920,9920,9920,9920,0
|
|
20240905,163400,2562973270,9920,9920,9920,9920,0
|
|
20240905,163300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,163200,2562973270,9920,9920,9920,9920,0
|
|
20240905,163100,2562973270,9920,9920,9920,9920,0
|
|
20240905,163000,2562973270,9920,9920,9920,9920,0
|
|
20240905,162900,2562973270,9920,9920,9920,9920,0
|
|
20240905,162800,2562973270,9920,9920,9920,9920,0
|
|
20240905,162700,2562973270,9920,9920,9920,9920,0
|
|
20240905,162600,2562973270,9920,9920,9920,9920,0
|
|
20240905,162500,2562973270,9920,9920,9920,9920,0
|
|
20240905,162400,2562973270,9920,9920,9920,9920,0
|
|
20240905,162300,2562973270,9920,9920,9920,9920,0
|
|
20240905,162200,2562973270,9920,9920,9920,9920,0
|
|
20240905,162100,2562973270,9920,9920,9920,9920,0
|
|
20240905,162000,2562973270,9920,9920,9920,9920,0
|
|
20240905,161900,2562973270,9920,9920,9920,9920,0
|
|
20240905,161800,2562973270,9920,9920,9920,9920,0
|
|
20240905,161700,2562973270,9920,9920,9920,9920,0
|
|
20240905,161600,2562973270,9920,9920,9920,9920,0
|
|
20240905,161500,2562973270,9920,9920,9920,9920,0
|
|
20240905,161400,2562973270,9920,9920,9920,9920,0
|
|
20240905,161300,2562973270,9920,9920,9920,9920,0
|
|
20240905,161200,2562973270,9920,9920,9920,9920,0
|
|
20240905,161100,2562973270,9920,9920,9920,9920,0
|
|
20240905,161000,2562973270,9920,9920,9920,9920,0
|
|
20240905,160900,2562973270,9920,9920,9920,9920,0
|
|
20240905,160800,2562973270,9920,9920,9920,9920,0
|
|
20240905,160700,2562973270,9920,9920,9920,9920,0
|
|
20240905,160600,2562973270,9920,9920,9920,9920,0
|
|
20240905,160500,2562973270,9920,9920,9920,9920,0
|
|
20240905,160400,2562973270,9920,9920,9920,9920,0
|
|
20240905,160300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,160200,2562973270,9920,9920,9920,9920,0
|
|
20240905,160100,2562973270,9920,9920,9920,9920,0
|
|
20240905,160000,2562973270,9920,9920,9920,9920,0
|
|
20240905,155900,2562973270,9920,9920,9920,9920,0
|
|
20240905,155800,2562973270,9920,9920,9920,9920,0
|
|
20240905,155700,2562973270,9920,9920,9920,9920,0
|
|
20240905,155600,2562973270,9920,9920,9920,9920,0
|
|
20240905,155500,2562973270,9920,9920,9920,9920,0
|
|
20240905,155400,2562973270,9920,9920,9920,9920,0
|
|
20240905,155300,2562973270,9920,9920,9920,9920,0
|
|
20240905,155200,2562973270,9920,9920,9920,9920,0
|
|
20240905,155100,2562973270,9920,9920,9920,9920,0
|
|
20240905,155000,2562973270,9920,9920,9920,9920,0
|
|
20240905,154900,2562973270,9920,9920,9920,9920,0
|
|
20240905,154800,2562973270,9920,9920,9920,9920,0
|
|
20240905,154700,2562973270,9920,9920,9920,9920,0
|
|
20240905,154600,2562973270,9920,9920,9920,9920,0
|
|
20240905,154500,2562973270,9920,9920,9920,9920,0
|
|
20240905,154400,2562973270,9920,9920,9920,9920,0
|
|
20240905,154300,2562973270,9920,9920,9920,9920,0
|
|
20240905,154200,2562973270,9920,9920,9920,9920,0
|
|
20240905,154100,2562973270,9920,9920,9920,9920,0
|
|
20240905,154000,2562973270,9920,9920,9920,9920,0
|
|
20240905,153900,2562973270,9920,9920,9920,9920,0
|
|
20240905,153800,2562973270,9920,9920,9920,9920,0
|
|
20240905,153700,2562973270,9920,9920,9920,9920,0
|
|
20240905,153600,2562973270,9920,9920,9920,9920,0
|
|
20240905,153500,2562973270,9920,9920,9920,9920,0
|
|
20240905,153400,2562973270,9920,9920,9920,9920,0
|
|
20240905,153300,2562973270,9920,9920,9920,9920,8890
|
|
20240905,153200,2562973270,9920,9920,9920,9920,0
|
|
20240905,153100,2562973270,9920,9920,9920,9920,0
|
|
20240905,153000,2562973270,9920,9920,9920,9920,8890
|
|
20240905,152900,2474784470,9950,9950,9950,9950,0
|
|
20240905,152800,2474784470,9950,9950,9950,9950,0
|
|
20240905,152700,2474784470,9950,9950,9950,9950,0
|
|
20240905,152600,2474784470,9950,9950,9950,9950,0
|
|
20240905,152500,2474784470,9950,9950,9950,9950,0
|
|
20240905,152400,2474784470,9950,9950,9950,9950,0
|
|
20240905,152300,2474784470,9950,9950,9950,9950,0
|
|
20240905,152200,2474784470,9950,9950,9950,9950,0
|
|
20240905,152100,2474784470,9950,9950,9950,9950,0
|
|
20240905,152000,2474784470,9950,9950,9950,9950,0
|
|
20240905,151900,2474784470,9950,9940,9970,9940,680
|
|
20240905,151800,2468012690,9940,9970,9980,9940,3568
|
|
20240905,151700,2432480560,9970,9980,9980,9970,61
|
|
20240905,151600,2431872190,9960,9980,9980,9960,282
|
|
20240905,151500,2429058780,9960,9990,9990,9960,1262
|
|
20240905,151400,2416480660,9990,9990,9990,9990,257
|
|
20240905,151300,2413913230,9990,9970,9990,9970,1184
|
|
20240905,151200,2402104350,9970,9990,9990,9970,56
|
|
20240905,151100,2401545530,9990,9990,10000,9980,775
|
|
20240905,151000,2393804210,9990,9990,9990,9970,282
|
|
20240905,150900,2390988050,9990,9980,9990,9980,1206
|
|
20240905,150800,2378942990,9980,9990,9990,9980,880
|
|
20240905,150700,2370159290,9980,9980,9980,9980,273
|
|
20240905,150600,2367434750,9990,9990,9990,9970,2743
|
|
20240905,150500,2340071540,9980,9990,9990,9980,950
|
|
20240905,150400,2330586600,9980,9980,9990,9980,414
|
|
20240905,150300,2326454870,9980,9980,9980,9980,499
|
|
20240905,150200,2321474850,9990,9990,9990,9980,645
|
|
20240905,150100,2315037720,9990,9990,9990,9990,11
|
|
20240905,150000,2314927830,9990,9990,9990,9980,129
|
|
20240905,145900,2313639130,9990,9990,9990,9990,661
|
|
20240905,145800,2307035740,9990,9990,9990,9990,0
|
|
20240905,145700,2307035740,9990,9990,9990,9990,5
|
|
20240905,145600,2306985790,9990,9990,9990,9990,441
|
|
20240905,145500,2302580200,10000,9990,10000,9990,68
|
|
20240905,145400,2301900260,10000,9980,10000,9980,1859
|
|
20240905,145300,2283328130,9980,9980,9980,9980,113
|
|
20240905,145200,2282200390,9980,9980,9990,9980,347
|
|
20240905,145100,2278737170,9990,9980,9990,9980,717
|
|
20240905,145000,2271581460,9990,9990,9990,9980,229
|
|
20240905,144900,2269295550,9980,9990,9990,9980,39
|
|
20240905,144800,2268906220,9990,9980,9990,9980,592
|
|
20240905,144700,2262997950,9980,9980,9980,9980,113
|
|
20240905,144600,2261870210,9980,9980,9980,9980,0
|
|
20240905,144500,2261870210,9980,9990,9990,9970,383
|
|
20240905,144400,2258051310,9980,9980,9980,9980,400
|
|
20240905,144300,2254059310,9980,9980,9980,9980,263
|
|
20240905,144200,2251434570,9980,9980,9980,9980,914
|
|
20240905,144100,2242312850,9990,9990,9990,9990,6
|
|
20240905,144000,2242252910,9990,9990,9990,9980,673
|
|
20240905,143900,2235531100,9990,9990,9990,9990,2
|
|
20240905,143800,2235511120,9990,10000,10000,9990,186
|
|
20240905,143700,2233652450,10000,9990,10000,9990,187
|
|
20240905,143600,2231782470,9990,9990,10000,9990,83
|
|
20240905,143500,2230953200,10000,10000,10000,9990,74
|
|
20240905,143400,2230213490,10000,9980,10000,9980,4032
|
|
20240905,143300,2189929090,9970,9970,9980,9970,256
|
|
20240905,143200,2187376650,9970,9980,9980,9970,2
|
|
20240905,143100,2187356700,9970,9970,9980,9970,473
|
|
20240905,143000,2182640280,9980,9970,9980,9960,412
|
|
20240905,142900,2178532680,9970,9970,9980,9960,1152
|
|
20240905,142800,2167051790,9970,9980,9980,9970,89
|
|
20240905,142700,2166164070,9970,9960,9970,9960,1268
|
|
20240905,142600,2153531340,9950,9960,9960,9950,286
|
|
20240905,142500,2150683490,9960,9970,9970,9940,4268
|
|
20240905,142400,2108220560,9970,9980,9980,9970,147
|
|
20240905,142300,2106753950,9970,9980,9980,9970,11
|
|
20240905,142200,2106644180,9980,9980,9980,9970,68
|
|
20240905,142100,2105965920,9980,9980,9990,9980,345
|
|
20240905,142000,2102522810,9990,9980,9990,9980,467
|
|
20240905,141900,2097857840,9980,9980,9980,9980,224
|
|
20240905,141800,2095622320,9980,9980,9990,9980,707
|
|
20240905,141700,2088566410,9980,9980,9980,9980,3
|
|
20240905,141600,2088536470,9990,9990,9990,9990,221
|
|
20240905,141500,2086328680,9990,9980,10000,9970,1273
|
|
20240905,141400,2073627270,9980,9970,9990,9960,1156
|
|
20240905,141300,2062105030,9970,9970,9970,9970,147
|
|
20240905,141200,2060639440,9960,9960,9960,9960,150
|
|
20240905,141100,2059145440,9950,9920,9950,9920,912
|
|
20240905,141000,2050083140,9930,9950,9960,9930,660
|
|
20240905,140900,2043526160,9960,9950,9960,9950,868
|
|
20240905,140800,2034888800,9960,9930,9960,9930,816
|
|
20240905,140700,2026778980,9930,9930,9930,9920,1860
|
|
20240905,140600,2008319400,9940,9940,9970,9930,2950
|
|
20240905,140500,1978979330,9940,9940,9940,9930,195
|
|
20240905,140400,1977042940,9940,9970,9970,9930,4528
|
|
20240905,140300,1932004270,9980,9980,9980,9980,204
|
|
20240905,140200,1929968350,9980,9980,9980,9980,224
|
|
20240905,140100,1927732830,9970,9970,9980,9960,555
|
|
20240905,140000,1922200470,9960,9960,9970,9960,450
|
|
20240905,135900,1917716810,9970,9970,9970,9970,230
|
|
20240905,135800,1915423710,9970,9970,9970,9970,50
|
|
20240905,135700,1914925210,9980,9980,9980,9980,412
|
|
20240905,135600,1910813450,9990,9970,9990,9970,469
|
|
20240905,135500,1906132940,9980,9980,9980,9980,388
|
|
20240905,135400,1902260700,9980,9980,9980,9980,80
|
|
20240905,135300,1901462300,9990,9990,9990,9980,271
|
|
20240905,135200,1898755020,9990,9990,9990,9990,193
|
|
20240905,135100,1896826950,9990,9990,9990,9990,829
|
|
20240905,135000,1888545240,9980,9970,9980,9970,259
|
|
20240905,134900,1885960620,9970,9970,9970,9970,489
|
|
20240905,134800,1881085290,9970,9970,9970,9970,19
|
|
20240905,134700,1880895860,9980,9970,9980,9970,236
|
|
20240905,134600,1878542400,9960,9970,9970,9960,552
|
|
20240905,134500,1873040460,9970,9970,9990,9970,1675
|
|
20240905,134400,1856337970,9970,9960,9970,9960,223
|
|
20240905,134300,1854116340,9960,9970,9970,9960,411
|
|
20240905,134200,1850022670,9970,9990,9990,9970,1149
|
|
20240905,134100,1838563100,9990,9990,9990,9990,13
|
|
20240905,134000,1838433230,9990,9980,9990,9980,147
|
|
20240905,133900,1836964800,9980,9980,9980,9980,10
|
|
20240905,133800,1836865000,9970,9970,9970,9970,1
|
|
20240905,133700,1836855030,9970,9970,9990,9960,1302
|
|
20240905,133600,1823872910,9970,9970,9980,9970,1819
|
|
20240905,133500,1805727140,9980,9970,9980,9970,13
|
|
20240905,133400,1805597500,9970,9970,9980,9970,1407
|
|
20240905,133300,1791569090,9980,9960,9980,9960,1052
|
|
20240905,133200,1781080500,9970,9970,9970,9970,1405
|
|
20240905,133100,1767072650,9980,9980,9980,9980,102
|
|
20240905,133000,1766054690,9980,9970,9980,9970,365
|
|
20240905,132900,1762414990,9970,9970,9970,9970,0
|
|
20240905,132800,1762414990,9970,9970,9970,9950,508
|
|
20240905,132700,1757354580,9970,9980,9980,9970,246
|
|
20240905,132600,1754901880,9980,9980,9980,9980,300
|
|
20240905,132500,1751907880,9980,9980,9980,9980,1156
|
|
20240905,132400,1740371000,9980,9980,9990,9980,107
|
|
20240905,132300,1739303130,9990,9990,9990,9990,60
|
|
20240905,132200,1738703730,9990,9990,9990,9980,28
|
|
20240905,132100,1738424110,9990,9990,9990,9990,1
|
|
20240905,132000,1738414120,9990,9990,9990,9990,296
|
|
20240905,131900,1735457080,9990,9990,9990,9990,318
|
|
20240905,131800,1732280260,9990,9990,9990,9990,464
|
|
20240905,131700,1727644900,10000,9990,10000,9990,309
|
|
20240905,131600,1724557900,9990,9990,9990,9990,6
|
|
20240905,131500,1724497960,10000,9990,10000,9990,773
|
|
20240905,131400,1716774310,9990,9960,10010,9960,2583
|
|
20240905,131300,1690983760,9970,9970,9970,9970,22
|
|
20240905,131200,1690764420,9970,9980,9980,9970,140
|
|
20240905,131100,1689367240,9980,9970,9980,9970,349
|
|
20240905,131000,1685884460,10000,9980,10000,9980,399
|
|
20240905,130900,1681901340,10000,10000,10010,9980,3420
|
|
20240905,130800,1647712260,10000,9960,10000,9950,5397
|
|
20240905,130700,1593901110,9960,9960,9960,9960,187
|
|
20240905,130600,1592038590,9950,9950,9950,9950,653
|
|
20240905,130500,1585541240,9960,9950,9960,9950,185
|
|
20240905,130400,1583700190,9950,9950,9950,9940,343
|
|
20240905,130300,1580287380,9930,9950,9950,9930,105
|
|
20240905,130200,1579244480,9950,9940,9950,9930,345
|
|
20240905,130100,1575813980,9960,9940,9960,9940,23
|
|
20240905,130000,1575585300,9960,9950,9960,9930,683
|
|
20240905,125900,1568788430,9940,9940,9940,9940,46
|
|
20240905,125800,1568331190,9940,9950,9950,9940,990
|
|
20240905,125700,1558486900,9960,9940,9960,9940,354
|
|
20240905,125600,1554963270,9940,9950,9950,9940,487
|
|
20240905,125500,1550119010,9950,9950,9950,9940,130
|
|
20240905,125400,1548826010,9950,9970,9970,9940,1493
|
|
20240905,125300,1533964980,9980,9960,9980,9960,172
|
|
20240905,125200,1532251660,9950,9950,9950,9940,1839
|
|
20240905,125100,1513968610,9950,9950,9950,9940,1444
|
|
20240905,125000,1499601860,9950,9950,9970,9950,490
|
|
20240905,124900,1494726260,9970,9970,9970,9940,249
|
|
20240905,124800,1492248730,9970,9940,9970,9930,2697
|
|
20240905,124700,1465450310,9940,9970,9970,9930,1770
|
|
20240905,124600,1447856070,9970,9970,9970,9960,788
|
|
20240905,124500,1440003120,9990,9990,9990,9990,89
|
|
20240905,124400,1439114010,9990,9960,9990,9960,430
|
|
20240905,124300,1434827960,9960,9960,9960,9960,17
|
|
20240905,124200,1434658640,9960,9960,9960,9960,1309
|
|
20240905,124100,1421621000,9940,9950,9950,9940,379
|
|
20240905,124000,1417850450,9950,9940,9950,9940,1201
|
|
20240905,123900,1405911470,9950,9960,9960,9940,2829
|
|
20240905,123800,1377758660,9960,9960,9960,9960,118
|
|
20240905,123700,1376583380,9960,9980,9980,9960,1314
|
|
20240905,123600,1363495920,9970,9980,9980,9970,24
|
|
20240905,123500,1363256630,9980,9970,9980,9970,48
|
|
20240905,123400,1362777910,9970,9970,9970,9970,82
|
|
20240905,123300,1361960370,9970,9960,9970,9960,311
|
|
20240905,123200,1358859810,9960,9960,9960,9960,0
|
|
20240905,123100,1358859810,9960,9960,9960,9960,8
|
|
20240905,123000,1358780130,9960,9970,9980,9960,1004
|
|
20240905,122900,1348770660,9970,9970,9970,9970,300
|
|
20240905,122800,1345779660,9970,9990,9990,9970,1957
|
|
20240905,122700,1326250440,9990,9990,9990,9990,5
|
|
20240905,122600,1326200490,9990,9990,9990,9990,111
|
|
20240905,122500,1325091600,9990,9990,9990,9980,183
|
|
20240905,122400,1323263440,9990,9990,9990,9990,210
|
|
20240905,122300,1321165540,9990,10000,10000,9990,719
|
|
20240905,122200,1313982380,9990,9990,9990,9990,100
|
|
20240905,122100,1312983380,10000,9990,10000,9990,83
|
|
20240905,122000,1312153870,10000,9990,10000,9990,176
|
|
20240905,121900,1310395270,10000,10000,10000,10000,69
|
|
20240905,121800,1309705270,9990,9990,9990,9990,20
|
|
20240905,121700,1309505470,9990,10000,10000,9990,532
|
|
20240905,121600,1304185820,10010,10010,10010,10010,1
|
|
20240905,121500,1304175810,10000,10010,10010,10000,15
|
|
20240905,121400,1304025760,10010,10010,10010,10010,1
|
|
20240905,121300,1304015750,10000,10000,10000,10000,0
|
|
20240905,121200,1304015750,10000,10000,10010,10000,873
|
|
20240905,121100,1295284450,10000,10000,10000,10000,220
|
|
20240905,121000,1293084450,10010,10010,10010,10010,1932
|
|
20240905,120900,1273745130,10020,10020,10030,10020,1110
|
|
20240905,120800,1262622920,10030,10030,10030,10030,194
|
|
20240905,120700,1260677100,10040,10040,10040,10040,41
|
|
20240905,120600,1260265460,10040,10040,10040,10040,1
|
|
20240905,120500,1260255420,10040,10040,10040,10040,18
|
|
20240905,120400,1260074700,10020,10040,10040,10020,99
|
|
20240905,120300,1259082090,10030,10040,10040,10030,953
|
|
20240905,120200,1249519870,10060,10040,10060,10040,2
|
|
20240905,120100,1249499770,10050,10050,10050,10050,0
|
|
20240905,120000,1249499770,10050,10050,10050,10050,105
|
|
20240905,115900,1248444520,10050,10050,10050,10050,160
|
|
20240905,115800,1246836520,10060,10060,10060,10060,562
|
|
20240905,115700,1241182800,10060,10070,10070,10060,139
|
|
20240905,115600,1239784070,10070,10070,10070,10070,0
|
|
20240905,115500,1239784070,10070,10040,10070,10040,548
|
|
20240905,115400,1234270980,10040,10040,10040,10040,100
|
|
20240905,115300,1233266980,10040,10050,10050,10040,141
|
|
20240905,115200,1231850340,10050,10050,10050,10050,2
|
|
20240905,115100,1231830240,10060,10060,10060,10060,1
|
|
20240905,115000,1231820180,10060,10050,10060,10050,27
|
|
20240905,114900,1231548680,10040,10040,10050,10040,141
|
|
20240905,114800,1230131730,10030,10030,10030,10030,1
|
|
20240905,114700,1230121700,10050,10050,10050,10030,400
|
|
20240905,114600,1226105770,10050,10040,10050,10040,10
|
|
20240905,114500,1226005290,10040,10040,10040,10040,70
|
|
20240905,114400,1225302490,10040,10040,10040,10040,233
|
|
20240905,114300,1222963170,10040,10040,10040,10040,3
|
|
20240905,114200,1222933050,10040,10040,10040,10040,1519
|
|
20240905,114100,1207682290,10050,10060,10060,10050,620
|
|
20240905,114000,1201451190,10060,10070,10070,10060,23
|
|
20240905,113900,1201219660,10050,10060,10060,10050,124
|
|
20240905,113800,1199972630,10070,10070,10070,10070,11
|
|
20240905,113700,1199861860,10070,10070,10070,10070,2
|
|
20240905,113600,1199841720,10070,10070,10070,10070,10
|
|
20240905,113500,1199741020,10060,10080,10080,10060,118
|
|
20240905,113400,1198551940,10080,10060,10100,10060,123
|
|
20240905,113300,1197312080,10080,10050,10090,10050,1937
|
|
20240905,113200,1177798040,10040,10040,10060,10040,1679
|
|
20240905,113100,1160927550,10040,10020,10040,10020,290
|
|
20240905,113000,1158021730,10020,10000,10020,10000,760
|
|
20240905,112900,1150407060,10000,10010,10010,10000,269
|
|
20240905,112800,1147716370,10010,10000,10010,10000,230
|
|
20240905,112700,1145416270,10000,10010,10010,10000,144
|
|
20240905,112600,1143975380,10010,10000,10010,10000,129
|
|
20240905,112500,1142684140,10000,10020,10020,10000,252
|
|
20240905,112400,1140161650,10020,10030,10030,10020,246
|
|
20240905,112300,1137696310,10040,10030,10100,10020,3213
|
|
20240905,112200,1105450540,10040,10010,10040,10010,1759
|
|
20240905,112100,1087827220,10010,10000,10010,10000,759
|
|
20240905,112000,1080236690,9990,9990,9990,9990,42
|
|
20240905,111900,1079817110,9990,9990,9990,9990,1056
|
|
20240905,111800,1069267670,10000,10000,10000,10000,1046
|
|
20240905,111700,1058807670,10000,10000,10000,10000,171
|
|
20240905,111600,1057097670,10000,10010,10010,10000,104
|
|
20240905,111500,1056057640,10010,10010,10010,10010,40
|
|
20240905,111400,1055657240,10010,10000,10010,10000,9
|
|
20240905,111300,1055567230,10000,10000,10000,10000,504
|
|
20240905,111200,1050527230,10010,10010,10010,10010,1
|
|
20240905,111100,1050517220,10010,9990,10010,9990,22
|
|
20240905,111000,1050297420,9980,9960,9980,9960,1309
|
|
20240905,110900,1037235610,9960,9960,9960,9960,59
|
|
20240905,110800,1036647970,9960,9990,9990,9940,11056
|
|
20240905,110700,926535920,10000,10000,10000,9990,1436
|
|
20240905,110600,912187550,10010,10010,10010,10010,26
|
|
20240905,110500,911927290,10000,10020,10020,10000,1498
|
|
20240905,110400,896934360,10020,10020,10020,10020,36
|
|
20240905,110300,896573640,10030,10020,10030,10020,154
|
|
20240905,110200,895030030,10030,10030,10030,10030,0
|
|
20240905,110100,895030030,10030,10020,10030,10020,465
|
|
20240905,110000,890369080,10020,10020,10020,10020,104
|
|
20240905,105900,889327000,10020,10020,10020,10010,1008
|
|
20240905,105800,879227030,10030,10020,10030,10020,232
|
|
20240905,105700,876902070,10030,10040,10040,10030,223
|
|
20240905,105600,874665310,10040,10030,10040,10030,129
|
|
20240905,105500,873371430,10020,10030,10030,10020,238
|
|
20240905,105400,870986280,10030,10040,10040,10030,92
|
|
20240905,105300,870063180,10040,10020,10040,10020,373
|
|
20240905,105200,866324030,10020,10040,10040,10020,1478
|
|
20240905,105100,851499660,10040,10050,10060,10040,1167
|
|
20240905,105000,839780110,10060,10050,10060,10050,2
|
|
20240905,104900,839760000,10050,10060,10060,10050,499
|
|
20240905,104800,834740960,10070,10070,10070,10070,510
|
|
20240905,104700,829605260,10080,10080,10080,10080,43
|
|
20240905,104600,829171820,10080,10090,10090,10070,871
|
|
20240905,104500,820395520,10090,10100,10100,10090,336
|
|
20240905,104400,817002240,10110,10120,10120,10110,147
|
|
20240905,104300,815515670,10120,10130,10130,10120,843
|
|
20240905,104200,806977010,10130,10110,10150,10110,5531
|
|
20240905,104100,750949250,10110,10110,10120,10110,187
|
|
20240905,104000,749058180,10110,10110,10120,10110,170
|
|
20240905,103900,747339200,10120,10120,10120,10120,124
|
|
20240905,103800,746084320,10120,10120,10120,10120,33
|
|
20240905,103700,745750360,10120,10120,10120,10110,121
|
|
20240905,103600,744526120,10110,10100,10120,10100,698
|
|
20240905,103500,737468950,10100,10100,10100,10080,274
|
|
20240905,103400,734701570,10100,10100,10100,10100,29
|
|
20240905,103300,734408670,10100,10050,10100,10050,3890
|
|
20240905,103200,695206310,10070,10050,10070,10050,1189
|
|
20240905,103100,683253080,10070,10060,10070,10060,189
|
|
20240905,103000,681349950,10060,10070,10070,10050,38
|
|
20240905,102900,680967790,10060,10070,10070,10060,918
|
|
20240905,102800,671732700,10070,10070,10070,10070,0
|
|
20240905,102700,671732700,10070,10070,10070,10070,400
|
|
20240905,102600,667704700,10070,10070,10070,10070,33
|
|
20240905,102500,667372390,10080,10070,10080,10070,202
|
|
20240905,102400,665337610,10070,10070,10070,10070,13
|
|
20240905,102300,665206700,10070,10070,10070,10060,81
|
|
20240905,102200,664391780,10070,10070,10070,10070,211
|
|
20240905,102100,662267010,10060,10070,10070,10060,2
|
|
20240905,102000,662246880,10070,10070,10070,10060,90
|
|
20240905,101900,661340870,10070,10060,10070,10060,429
|
|
20240905,101800,657023740,10050,10050,10050,10050,1
|
|
20240905,101700,657013690,10060,10060,10060,10060,0
|
|
20240905,101600,657013690,10060,10070,10070,10050,708
|
|
20240905,101500,649885610,10080,10080,10080,10080,2
|
|
20240905,101400,649865450,10080,10070,10080,10070,35
|
|
20240905,101300,649512990,10080,10090,10090,10070,384
|
|
20240905,101200,645644260,10080,10080,10080,10080,10
|
|
20240905,101100,645543460,10080,10080,10080,10080,10
|
|
20240905,101000,645442660,10080,10080,10090,10080,505
|
|
20240905,100900,640352250,10080,10080,10080,10080,150
|
|
20240905,100800,638840250,10080,10080,10080,10080,1
|
|
20240905,100700,638830170,10070,10080,10080,10070,70
|
|
20240905,100600,638124770,10080,10090,10100,10080,920
|
|
20240905,100500,628842480,10090,10090,10090,10090,17
|
|
20240905,100400,628670950,10090,10080,10090,10080,136
|
|
20240905,100300,627300060,10080,10090,10090,10080,154
|
|
20240905,100200,625747730,10090,10090,10090,10070,2030
|
|
20240905,100100,605295080,10110,10110,10110,10110,2
|
|
20240905,100000,605274860,10100,10090,10100,10090,144
|
|
20240905,095900,603820620,10090,10060,10090,10060,708
|
|
20240905,095800,596694930,10060,10060,10060,10060,2
|
|
20240905,095700,596674810,10060,10060,10060,10060,1
|
|
20240905,095600,596664750,10050,10070,10070,10040,1850
|
|
20240905,095500,578063690,10080,10080,10080,10080,8
|
|
20240905,095400,577983050,10080,10070,10080,10070,110
|
|
20240905,095300,576875340,10070,10060,10070,10060,76
|
|
20240905,095200,576110720,10050,10060,10070,10040,1821
|
|
20240905,095100,557816020,10060,10060,10060,10060,36
|
|
20240905,095000,557453860,10080,10060,10080,10060,21
|
|
20240905,094900,557242240,10060,10060,10060,10060,1
|
|
20240905,094800,557232180,10060,10060,10060,10060,0
|
|
20240905,094700,557232180,10060,10050,10080,10050,386
|
|
20240905,094600,553347500,10060,10080,10080,10060,739
|
|
20240905,094500,545912200,10080,10080,10080,10070,902
|
|
20240905,094400,536828000,10080,10110,10110,10080,849
|
|
20240905,094300,528248890,10110,10110,10120,10110,20
|
|
20240905,094200,528046680,10120,10120,10120,10110,199
|
|
20240905,094100,526034650,10120,10130,10130,10110,168
|
|
20240905,094000,524335920,10130,10130,10130,10130,141
|
|
20240905,093900,522907590,10130,10130,10130,10110,351
|
|
20240905,093800,519357330,10120,10120,10130,10110,182
|
|
20240905,093700,517515400,10110,10120,10120,10110,27
|
|
20240905,093600,517242420,10120,10120,10120,10120,23
|
|
20240905,093500,517009660,10120,10120,10120,10120,171
|
|
20240905,093400,515279140,10130,10130,10130,10120,550
|
|
20240905,093300,509707810,10130,10120,10150,10120,161
|
|
20240905,093200,508075970,10120,10100,10120,10100,933
|
|
20240905,093100,498643300,10100,10100,10100,10100,1
|
|
20240905,093000,498633200,10100,10090,10100,10090,1393
|
|
20240905,092900,484566490,10090,10090,10100,10090,92
|
|
20240905,092800,483638200,10110,10130,10130,10090,5029
|
|
20240905,092700,432837540,10130,10150,10150,10130,722
|
|
20240905,092600,425516410,10150,10140,10150,10140,396
|
|
20240905,092500,421500780,10140,10150,10150,10140,90
|
|
20240905,092400,420588160,10140,10150,10150,10130,996
|
|
20240905,092300,410495430,10150,10180,10180,10150,26
|
|
20240905,092200,410231300,10180,10110,10210,10110,9840
|
|
20240905,092100,310328960,10110,10090,10120,10080,2812
|
|
20240905,092000,281933700,10100,10100,10110,10080,865
|
|
20240905,091900,273210570,10100,10110,10110,10100,281
|
|
20240905,091800,270369690,10090,10080,10120,10080,353
|
|
20240905,091700,266808020,10120,10120,10120,10090,3161
|
|
20240905,091600,234879700,10120,10090,10130,10090,3298
|
|
20240905,091500,201520300,10090,10050,10110,10050,2647
|
|
20240905,091400,174823900,10060,10050,10060,10030,511
|
|
20240905,091300,169692100,10060,10050,10060,10040,149
|
|
20240905,091200,168194540,10060,10060,10070,10040,3669
|
|
20240905,091100,131286030,10040,10040,10050,10030,1748
|
|
20240905,091000,113724880,10040,10010,10040,10010,2150
|
|
20240905,090900,92168720,10010,10000,10010,9990,823
|
|
20240905,090800,83937390,10000,10000,10000,9980,104
|
|
20240905,090700,82899380,9970,9980,10000,9970,2018
|
|
20240905,090600,62735020,9990,9990,10000,9970,1172
|
|
20240905,090500,51029920,10000,10010,10010,10000,162
|
|
20240905,090400,49409900,10000,10010,10010,9980,273
|
|
20240905,090300,46679390,9980,9990,10010,9980,214
|
|
20240905,090200,44537910,9990,10030,10030,9990,636
|
|
20240905,090100,38169610,10020,10000,10020,10000,255
|
|
20240905,090000,35615970,10000,9970,10000,9970,3572
|