690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,202700,383928700,3100,3100,3100,3100,2409
|
|
20240904,202600,383928700,3100,3100,3100,3100,0
|
|
20240904,202500,383928700,3100,3100,3100,3100,0
|
|
20240904,202400,383928700,3100,3100,3100,3100,0
|
|
20240904,202300,383928700,3100,3100,3100,3100,0
|
|
20240904,202200,383928700,3100,3100,3100,3100,0
|
|
20240904,202100,383928700,3100,3100,3100,3100,0
|
|
20240904,202000,383928700,3100,3100,3100,3100,0
|
|
20240904,201900,383928700,3100,3100,3100,3100,0
|
|
20240904,201800,383928700,3100,3100,3100,3100,0
|
|
20240904,201700,383928700,3100,3100,3100,3100,0
|
|
20240904,201600,383928700,3100,3100,3100,3100,0
|
|
20240904,201500,383928700,3100,3100,3100,3100,0
|
|
20240904,201400,383928700,3100,3100,3100,3100,0
|
|
20240904,201300,383928700,3100,3100,3100,3100,0
|
|
20240904,201200,383928700,3100,3100,3100,3100,0
|
|
20240904,201100,383928700,3100,3100,3100,3100,0
|
|
20240904,201000,383928700,3100,3100,3100,3100,0
|
|
20240904,200900,383928700,3100,3100,3100,3100,0
|
|
20240904,200800,383928700,3100,3100,3100,3100,0
|
|
20240904,200700,383928700,3100,3100,3100,3100,0
|
|
20240904,200600,383928700,3100,3100,3100,3100,0
|
|
20240904,200500,383928700,3100,3100,3100,3100,0
|
|
20240904,200400,383928700,3100,3100,3100,3100,0
|
|
20240904,200300,383928700,3100,3100,3100,3100,0
|
|
20240904,200200,383928700,3100,3100,3100,3100,0
|
|
20240904,200100,383928700,3100,3100,3100,3100,0
|
|
20240904,200000,383928700,3100,3100,3100,3100,0
|
|
20240904,195900,383928700,3100,3100,3100,3100,0
|
|
20240904,195800,383928700,3100,3100,3100,3100,0
|
|
20240904,195700,383928700,3100,3100,3100,3100,2409
|
|
20240904,195600,383928700,3100,3100,3100,3100,0
|
|
20240904,195500,383928700,3100,3100,3100,3100,0
|
|
20240904,195400,383928700,3100,3100,3100,3100,0
|
|
20240904,195300,383928700,3100,3100,3100,3100,0
|
|
20240904,195200,383928700,3100,3100,3100,3100,0
|
|
20240904,195100,383928700,3100,3100,3100,3100,0
|
|
20240904,195000,383928700,3100,3100,3100,3100,0
|
|
20240904,194900,383928700,3100,3100,3100,3100,0
|
|
20240904,194800,383928700,3100,3100,3100,3100,0
|
|
20240904,194700,383928700,3100,3100,3100,3100,0
|
|
20240904,194600,383928700,3100,3100,3100,3100,0
|
|
20240904,194500,383928700,3100,3100,3100,3100,0
|
|
20240904,194400,383928700,3100,3100,3100,3100,0
|
|
20240904,194300,383928700,3100,3100,3100,3100,0
|
|
20240904,194200,383928700,3100,3100,3100,3100,0
|
|
20240904,194100,383928700,3100,3100,3100,3100,0
|
|
20240904,194000,383928700,3100,3100,3100,3100,0
|
|
20240904,193900,383928700,3100,3100,3100,3100,0
|
|
20240904,193800,383928700,3100,3100,3100,3100,0
|
|
20240904,193700,383928700,3100,3100,3100,3100,0
|
|
20240904,193600,383928700,3100,3100,3100,3100,0
|
|
20240904,193500,383928700,3100,3100,3100,3100,0
|
|
20240904,193400,383928700,3100,3100,3100,3100,0
|
|
20240904,193300,383928700,3100,3100,3100,3100,0
|
|
20240904,193200,383928700,3100,3100,3100,3100,0
|
|
20240904,193100,383928700,3100,3100,3100,3100,0
|
|
20240904,193000,383928700,3100,3100,3100,3100,0
|
|
20240904,192900,383928700,3100,3100,3100,3100,0
|
|
20240904,192800,383928700,3100,3100,3100,3100,0
|
|
20240904,192700,383928700,3100,3100,3100,3100,2409
|
|
20240904,192600,383928700,3100,3100,3100,3100,0
|
|
20240904,192500,383928700,3100,3100,3100,3100,0
|
|
20240904,192400,383928700,3100,3100,3100,3100,0
|
|
20240904,192300,383928700,3100,3100,3100,3100,0
|
|
20240904,192200,383928700,3100,3100,3100,3100,0
|
|
20240904,192100,383928700,3100,3100,3100,3100,0
|
|
20240904,192000,383928700,3100,3100,3100,3100,0
|
|
20240904,191900,383928700,3100,3100,3100,3100,0
|
|
20240904,191800,383928700,3100,3100,3100,3100,0
|
|
20240904,191700,383928700,3100,3100,3100,3100,0
|
|
20240904,191600,383928700,3100,3100,3100,3100,0
|
|
20240904,191500,383928700,3100,3100,3100,3100,0
|
|
20240904,191400,383928700,3100,3100,3100,3100,0
|
|
20240904,191300,383928700,3100,3100,3100,3100,0
|
|
20240904,191200,383928700,3100,3100,3100,3100,0
|
|
20240904,191100,383928700,3100,3100,3100,3100,0
|
|
20240904,191000,383928700,3100,3100,3100,3100,0
|
|
20240904,190900,383928700,3100,3100,3100,3100,0
|
|
20240904,190800,383928700,3100,3100,3100,3100,0
|
|
20240904,190700,383928700,3100,3100,3100,3100,0
|
|
20240904,190600,383928700,3100,3100,3100,3100,0
|
|
20240904,190500,383928700,3100,3100,3100,3100,0
|
|
20240904,190400,383928700,3100,3100,3100,3100,0
|
|
20240904,190300,383928700,3100,3100,3100,3100,0
|
|
20240904,190200,383928700,3100,3100,3100,3100,0
|
|
20240904,190100,383928700,3100,3100,3100,3100,0
|
|
20240904,190000,383928700,3100,3100,3100,3100,0
|
|
20240904,185900,383928700,3100,3100,3100,3100,0
|
|
20240904,185800,383928700,3100,3100,3100,3100,0
|
|
20240904,185700,383928700,3100,3100,3100,3100,2409
|
|
20240904,185600,383928700,3100,3100,3100,3100,0
|
|
20240904,185500,383928700,3100,3100,3100,3100,0
|
|
20240904,185400,383928700,3100,3100,3100,3100,0
|
|
20240904,185300,383928700,3100,3100,3100,3100,0
|
|
20240904,185200,383928700,3100,3100,3100,3100,0
|
|
20240904,185100,383928700,3100,3100,3100,3100,0
|
|
20240904,185000,383928700,3100,3100,3100,3100,0
|
|
20240904,184900,383928700,3100,3100,3100,3100,0
|
|
20240904,184800,383928700,3100,3100,3100,3100,0
|
|
20240904,184700,383928700,3100,3100,3100,3100,0
|
|
20240904,184600,383928700,3100,3100,3100,3100,0
|
|
20240904,184500,383928700,3100,3100,3100,3100,0
|
|
20240904,184400,383928700,3100,3100,3100,3100,0
|
|
20240904,184300,383928700,3100,3100,3100,3100,0
|
|
20240904,184200,383928700,3100,3100,3100,3100,0
|
|
20240904,184100,383928700,3100,3100,3100,3100,0
|
|
20240904,184000,383928700,3100,3100,3100,3100,0
|
|
20240904,183900,383928700,3100,3100,3100,3100,0
|
|
20240904,183800,383928700,3100,3100,3100,3100,0
|
|
20240904,183700,383928700,3100,3100,3100,3100,0
|
|
20240904,183600,383928700,3100,3100,3100,3100,0
|
|
20240904,183500,383928700,3100,3100,3100,3100,0
|
|
20240904,183400,383928700,3100,3100,3100,3100,0
|
|
20240904,183300,383928700,3100,3100,3100,3100,0
|
|
20240904,183200,383928700,3100,3100,3100,3100,0
|
|
20240904,183100,383928700,3100,3100,3100,3100,0
|
|
20240904,183000,383928700,3100,3100,3100,3100,0
|
|
20240904,182900,383928700,3100,3100,3100,3100,0
|
|
20240904,182800,383928700,3100,3100,3100,3100,0
|
|
20240904,182700,383928700,3100,3100,3100,3100,2409
|
|
20240904,182600,383928700,3100,3100,3100,3100,0
|
|
20240904,182500,383928700,3100,3100,3100,3100,0
|
|
20240904,182400,383928700,3100,3100,3100,3100,0
|
|
20240904,182300,383928700,3100,3100,3100,3100,0
|
|
20240904,182200,383928700,3100,3100,3100,3100,0
|
|
20240904,182100,383928700,3100,3100,3100,3100,0
|
|
20240904,182000,383928700,3100,3100,3100,3100,0
|
|
20240904,181900,383928700,3100,3100,3100,3100,0
|
|
20240904,181800,383928700,3100,3100,3100,3100,0
|
|
20240904,181700,383928700,3100,3100,3100,3100,0
|
|
20240904,181600,383928700,3100,3100,3100,3100,0
|
|
20240904,181500,383928700,3100,3100,3100,3100,0
|
|
20240904,181400,383928700,3100,3100,3100,3100,0
|
|
20240904,181300,383928700,3100,3100,3100,3100,0
|
|
20240904,181200,383928700,3100,3100,3100,3100,0
|
|
20240904,181100,383928700,3100,3100,3100,3100,0
|
|
20240904,181000,383928700,3100,3100,3100,3100,0
|
|
20240904,180900,383928700,3100,3100,3100,3100,0
|
|
20240904,180800,383928700,3100,3100,3100,3100,0
|
|
20240904,180700,383928700,3100,3100,3100,3100,0
|
|
20240904,180600,383928700,3100,3100,3100,3100,0
|
|
20240904,180500,383928700,3100,3100,3100,3100,0
|
|
20240904,180400,383928700,3100,3100,3100,3100,0
|
|
20240904,180300,383928700,3100,3100,3100,3100,0
|
|
20240904,180200,383928700,3100,3100,3100,3100,0
|
|
20240904,180100,383928700,3100,3100,3100,3100,0
|
|
20240904,180000,383928700,3100,3100,3100,3100,0
|
|
20240904,175900,383928700,3100,3100,3100,3100,0
|
|
20240904,175800,383928700,3100,3100,3100,3100,0
|
|
20240904,175700,383928700,3100,3100,3100,3100,2409
|
|
20240904,175600,383928700,3100,3100,3100,3100,0
|
|
20240904,175500,383928700,3100,3100,3100,3100,0
|
|
20240904,175400,383928700,3100,3100,3100,3100,0
|
|
20240904,175300,383928700,3100,3100,3100,3100,0
|
|
20240904,175200,383928700,3100,3100,3100,3100,0
|
|
20240904,175100,383928700,3100,3100,3100,3100,0
|
|
20240904,175000,383928700,3100,3100,3100,3100,0
|
|
20240904,174900,383928700,3100,3100,3100,3100,0
|
|
20240904,174800,383928700,3100,3100,3100,3100,0
|
|
20240904,174700,383928700,3100,3100,3100,3100,0
|
|
20240904,174600,383928700,3100,3100,3100,3100,0
|
|
20240904,174500,383928700,3100,3100,3100,3100,0
|
|
20240904,174400,383928700,3100,3100,3100,3100,0
|
|
20240904,174300,383928700,3100,3100,3100,3100,0
|
|
20240904,174200,383928700,3100,3100,3100,3100,0
|
|
20240904,174100,383928700,3100,3100,3100,3100,0
|
|
20240904,174000,383928700,3100,3100,3100,3100,0
|
|
20240904,173900,383928700,3100,3100,3100,3100,0
|
|
20240904,173800,383928700,3100,3100,3100,3100,0
|
|
20240904,173700,383928700,3100,3100,3100,3100,0
|
|
20240904,173600,383928700,3100,3100,3100,3100,0
|
|
20240904,173500,383928700,3100,3100,3100,3100,0
|
|
20240904,173400,383928700,3100,3100,3100,3100,0
|
|
20240904,173300,383928700,3100,3100,3100,3100,0
|
|
20240904,173200,383928700,3100,3100,3100,3100,0
|
|
20240904,173100,383928700,3100,3100,3100,3100,0
|
|
20240904,173000,383928700,3100,3100,3100,3100,0
|
|
20240904,172900,383928700,3100,3100,3100,3100,0
|
|
20240904,172800,383928700,3100,3100,3100,3100,0
|
|
20240904,172700,383928700,3100,3100,3100,3100,2409
|
|
20240904,172600,383928700,3100,3100,3100,3100,0
|
|
20240904,172500,383928700,3100,3100,3100,3100,0
|
|
20240904,172400,383928700,3100,3100,3100,3100,0
|
|
20240904,172300,383928700,3100,3100,3100,3100,0
|
|
20240904,172200,383928700,3100,3100,3100,3100,0
|
|
20240904,172100,383928700,3100,3100,3100,3100,0
|
|
20240904,172000,383928700,3100,3100,3100,3100,0
|
|
20240904,171900,383928700,3100,3100,3100,3100,0
|
|
20240904,171800,383928700,3100,3100,3100,3100,0
|
|
20240904,171700,383928700,3100,3100,3100,3100,0
|
|
20240904,171600,383928700,3100,3100,3100,3100,0
|
|
20240904,171500,383928700,3100,3100,3100,3100,0
|
|
20240904,171400,383928700,3100,3100,3100,3100,0
|
|
20240904,171300,383928700,3100,3100,3100,3100,0
|
|
20240904,171200,383928700,3100,3100,3100,3100,0
|
|
20240904,171100,383928700,3100,3100,3100,3100,0
|
|
20240904,171000,383928700,3100,3100,3100,3100,0
|
|
20240904,170900,383928700,3100,3100,3100,3100,0
|
|
20240904,170800,383928700,3100,3100,3100,3100,0
|
|
20240904,170700,383928700,3100,3100,3100,3100,0
|
|
20240904,170600,383928700,3100,3100,3100,3100,0
|
|
20240904,170500,383928700,3100,3100,3100,3100,0
|
|
20240904,170400,383928700,3100,3100,3100,3100,0
|
|
20240904,170300,383928700,3100,3100,3100,3100,0
|
|
20240904,170200,383928700,3100,3100,3100,3100,0
|
|
20240904,170100,383928700,3100,3100,3100,3100,0
|
|
20240904,170000,383928700,3100,3100,3100,3100,0
|
|
20240904,165900,383928700,3100,3100,3100,3100,0
|
|
20240904,165800,383928700,3100,3100,3100,3100,0
|
|
20240904,165700,383928700,3100,3100,3100,3100,2409
|
|
20240904,165600,383928700,3100,3100,3100,3100,0
|
|
20240904,165500,383928700,3100,3100,3100,3100,0
|
|
20240904,165400,383928700,3100,3100,3100,3100,0
|
|
20240904,165300,383928700,3100,3100,3100,3100,0
|
|
20240904,165200,383928700,3100,3100,3100,3100,0
|
|
20240904,165100,383928700,3100,3100,3100,3100,0
|
|
20240904,165000,383928700,3100,3100,3100,3100,0
|
|
20240904,164900,383928700,3100,3100,3100,3100,0
|
|
20240904,164800,383928700,3100,3100,3100,3100,0
|
|
20240904,164700,383928700,3100,3100,3100,3100,0
|
|
20240904,164600,383928700,3100,3100,3100,3100,0
|
|
20240904,164500,383928700,3100,3100,3100,3100,0
|
|
20240904,164400,383928700,3100,3100,3100,3100,0
|
|
20240904,164300,383928700,3100,3100,3100,3100,0
|
|
20240904,164200,383928700,3100,3100,3100,3100,0
|
|
20240904,164100,383928700,3100,3100,3100,3100,0
|
|
20240904,164000,383928700,3100,3100,3100,3100,0
|
|
20240904,163900,383928700,3100,3100,3100,3100,0
|
|
20240904,163800,383928700,3100,3100,3100,3100,0
|
|
20240904,163700,383928700,3100,3100,3100,3100,0
|
|
20240904,163600,383928700,3100,3100,3100,3100,0
|
|
20240904,163500,383928700,3100,3100,3100,3100,0
|
|
20240904,163400,383928700,3100,3100,3100,3100,0
|
|
20240904,163300,383928700,3100,3100,3100,3100,0
|
|
20240904,163200,383928700,3100,3100,3100,3100,0
|
|
20240904,163100,383928700,3100,3100,3100,3100,0
|
|
20240904,163000,383928700,3100,3100,3100,3100,0
|
|
20240904,162900,383928700,3100,3100,3100,3100,0
|
|
20240904,162800,383928700,3100,3100,3100,3100,0
|
|
20240904,162700,383928700,3100,3100,3100,3100,2409
|
|
20240904,162600,383928700,3100,3100,3100,3100,0
|
|
20240904,162500,383928700,3100,3100,3100,3100,0
|
|
20240904,162400,383928700,3100,3100,3100,3100,0
|
|
20240904,162300,383928700,3100,3100,3100,3100,0
|
|
20240904,162200,383928700,3100,3100,3100,3100,0
|
|
20240904,162100,383928700,3100,3100,3100,3100,0
|
|
20240904,162000,383928700,3100,3100,3100,3100,0
|
|
20240904,161900,383928700,3100,3100,3100,3100,0
|
|
20240904,161800,383928700,3100,3100,3100,3100,0
|
|
20240904,161700,383928700,3100,3100,3100,3100,0
|
|
20240904,161600,383928700,3100,3100,3100,3100,0
|
|
20240904,161500,383928700,3100,3100,3100,3100,0
|
|
20240904,161400,383928700,3100,3100,3100,3100,0
|
|
20240904,161300,383928700,3100,3100,3100,3100,0
|
|
20240904,161200,383928700,3100,3100,3100,3100,0
|
|
20240904,161100,383928700,3100,3100,3100,3100,0
|
|
20240904,161000,383928700,3100,3100,3100,3100,0
|
|
20240904,160900,383928700,3100,3100,3100,3100,0
|
|
20240904,160800,383928700,3100,3100,3100,3100,0
|
|
20240904,160700,383928700,3100,3100,3100,3100,0
|
|
20240904,160600,383928700,3100,3100,3100,3100,0
|
|
20240904,160500,383928700,3100,3100,3100,3100,0
|
|
20240904,160400,383928700,3100,3100,3100,3100,0
|
|
20240904,160300,383928700,3100,3100,3100,3100,0
|
|
20240904,160200,383928700,3100,3100,3100,3100,0
|
|
20240904,160100,383928700,3100,3100,3100,3100,0
|
|
20240904,160000,383928700,3100,3100,3100,3100,0
|
|
20240904,155900,383928700,3100,3100,3100,3100,0
|
|
20240904,155800,383928700,3100,3100,3100,3100,0
|
|
20240904,155700,383928700,3100,3100,3100,3100,2409
|
|
20240904,155600,383928700,3100,3100,3100,3100,0
|
|
20240904,155500,383928700,3100,3100,3100,3100,0
|
|
20240904,155400,383928700,3100,3100,3100,3100,0
|
|
20240904,155300,383928700,3100,3100,3100,3100,0
|
|
20240904,155200,383928700,3100,3100,3100,3100,0
|
|
20240904,155100,383928700,3100,3100,3100,3100,0
|
|
20240904,155000,383928700,3100,3100,3100,3100,0
|
|
20240904,154900,383928700,3100,3100,3100,3100,0
|
|
20240904,154800,383928700,3100,3100,3100,3100,0
|
|
20240904,154700,383928700,3100,3100,3100,3100,0
|
|
20240904,154600,383928700,3100,3100,3100,3100,0
|
|
20240904,154500,383928700,3100,3100,3100,3100,0
|
|
20240904,154400,383928700,3100,3100,3100,3100,0
|
|
20240904,154300,383928700,3100,3100,3100,3100,0
|
|
20240904,154200,383928700,3100,3100,3100,3100,0
|
|
20240904,154100,383928700,3100,3100,3100,3100,0
|
|
20240904,154000,383928700,3100,3100,3100,3100,0
|
|
20240904,153900,383928700,3100,3100,3100,3100,0
|
|
20240904,153800,383928700,3100,3100,3100,3100,0
|
|
20240904,153700,383928700,3100,3100,3100,3100,0
|
|
20240904,153600,383928700,3100,3100,3100,3100,0
|
|
20240904,153500,383928700,3100,3100,3100,3100,0
|
|
20240904,153400,383928700,3100,3100,3100,3100,0
|
|
20240904,153300,383928700,3100,3100,3100,3100,0
|
|
20240904,153200,383928700,3100,3100,3100,3100,0
|
|
20240904,153100,383928700,3100,3100,3100,3100,0
|
|
20240904,153000,383928700,3100,3100,3100,3100,2409
|
|
20240904,152900,376460800,3100,3100,3100,3100,0
|
|
20240904,152800,376460800,3100,3100,3100,3100,0
|
|
20240904,152700,376460800,3100,3100,3100,3100,0
|
|
20240904,152600,376460800,3100,3100,3100,3100,0
|
|
20240904,152500,376460800,3100,3100,3100,3100,0
|
|
20240904,152400,376460800,3100,3100,3100,3100,0
|
|
20240904,152300,376460800,3100,3100,3100,3100,0
|
|
20240904,152200,376460800,3100,3100,3100,3100,0
|
|
20240904,152100,376460800,3100,3100,3100,3100,0
|
|
20240904,152000,376460800,3100,3100,3100,3100,0
|
|
20240904,151900,376460800,3100,3100,3100,3080,548
|
|
20240904,151800,374772880,3085,3085,3085,3085,450
|
|
20240904,151700,373384630,3100,3090,3100,3090,31
|
|
20240904,151600,373288810,3105,3105,3105,3105,0
|
|
20240904,151500,373288810,3105,3105,3105,3105,0
|
|
20240904,151400,373288810,3105,3105,3105,3105,0
|
|
20240904,151300,373288810,3105,3105,3105,3105,0
|
|
20240904,151200,373288810,3105,3090,3105,3085,1060
|
|
20240904,151100,370018260,3095,3095,3095,3095,0
|
|
20240904,151000,370018260,3095,3095,3095,3095,0
|
|
20240904,150900,370018260,3095,3095,3095,3095,94
|
|
20240904,150800,369727330,3095,3100,3100,3095,990
|
|
20240904,150700,366663275,3100,3100,3100,3100,10
|
|
20240904,150600,366632275,3110,3110,3110,3110,0
|
|
20240904,150500,366632275,3110,3110,3110,3110,0
|
|
20240904,150400,366632275,3110,3110,3110,3110,0
|
|
20240904,150300,366632275,3110,3110,3110,3110,0
|
|
20240904,150200,366632275,3110,3110,3110,3110,0
|
|
20240904,150100,366632275,3110,3105,3110,3105,7
|
|
20240904,150000,366610535,3095,3095,3095,3095,500
|
|
20240904,145900,365063035,3110,3110,3110,3110,0
|
|
20240904,145800,365063035,3110,3110,3110,3110,0
|
|
20240904,145700,365063035,3110,3100,3110,3100,129
|
|
20240904,145600,364663110,3095,3095,3095,3095,0
|
|
20240904,145500,364663110,3095,3095,3095,3095,0
|
|
20240904,145400,364663110,3095,3095,3095,3095,24
|
|
20240904,145300,364588830,3095,3095,3095,3095,0
|
|
20240904,145200,364588830,3095,3095,3095,3095,976
|
|
20240904,145100,361568110,3095,3095,3095,3095,0
|
|
20240904,145000,361568110,3095,3095,3095,3095,0
|
|
20240904,144900,361568110,3095,3095,3095,3095,0
|
|
20240904,144800,361568110,3095,3095,3095,3095,0
|
|
20240904,144700,361568110,3095,3095,3095,3095,0
|
|
20240904,144600,361568110,3095,3095,3095,3095,1
|
|
20240904,144500,361565015,3095,3085,3095,3085,3
|
|
20240904,144400,361555750,3095,3095,3095,3095,0
|
|
20240904,144300,361555750,3095,3095,3095,3095,2
|
|
20240904,144200,361549560,3095,3095,3095,3095,30
|
|
20240904,144100,361456710,3090,3090,3090,3090,620
|
|
20240904,144000,359540910,3090,3090,3090,3090,1
|
|
20240904,143900,359537820,3090,3090,3090,3090,1960
|
|
20240904,143800,353481420,3100,3100,3100,3100,1466
|
|
20240904,143700,348936820,3100,3100,3100,3095,544
|
|
20240904,143600,347250635,3100,3100,3100,3100,1
|
|
20240904,143500,347247535,3095,3095,3095,3095,10
|
|
20240904,143400,347216585,3095,3095,3095,3095,105
|
|
20240904,143300,346891610,3090,3090,3090,3090,0
|
|
20240904,143200,346891610,3090,3090,3090,3090,0
|
|
20240904,143100,346891610,3090,3090,3090,3090,39
|
|
20240904,143000,346771100,3090,3090,3090,3090,0
|
|
20240904,142900,346771100,3090,3085,3090,3085,4
|
|
20240904,142800,346758755,3090,3090,3090,3090,0
|
|
20240904,142700,346758755,3090,3090,3090,3090,10
|
|
20240904,142600,346727855,3090,3090,3090,3090,0
|
|
20240904,142500,346727855,3090,3090,3090,3090,8
|
|
20240904,142400,346703135,3090,3090,3090,3090,0
|
|
20240904,142300,346703135,3090,3090,3090,3090,0
|
|
20240904,142200,346703135,3090,3090,3090,3090,0
|
|
20240904,142100,346703135,3090,3090,3090,3090,15
|
|
20240904,142000,346656785,3090,3090,3090,3090,0
|
|
20240904,141900,346656785,3090,3090,3090,3090,0
|
|
20240904,141800,346656785,3090,3090,3090,3090,0
|
|
20240904,141700,346656785,3090,3090,3090,3090,1
|
|
20240904,141600,346653695,3070,3070,3070,3070,0
|
|
20240904,141500,346653695,3070,3070,3070,3070,0
|
|
20240904,141400,346653695,3070,3070,3070,3070,400
|
|
20240904,141300,345425695,3095,3095,3095,3095,0
|
|
20240904,141200,345425695,3095,3095,3095,3095,1
|
|
20240904,141100,345422600,3070,3070,3070,3070,0
|
|
20240904,141000,345422600,3070,3070,3070,3070,44
|
|
20240904,140900,345287520,3070,3070,3070,3070,55
|
|
20240904,140800,345118670,3070,3070,3070,3070,335
|
|
20240904,140700,344090220,3090,3090,3090,3090,0
|
|
20240904,140600,344090220,3090,3090,3090,3090,1
|
|
20240904,140500,344087130,3070,3080,3080,3070,1040
|
|
20240904,140400,340890325,3100,3100,3100,3100,0
|
|
20240904,140300,340890325,3100,3100,3100,3100,0
|
|
20240904,140200,340890325,3100,3100,3100,3100,0
|
|
20240904,140100,340890325,3100,3100,3100,3100,0
|
|
20240904,140000,340890325,3100,3100,3100,3100,1
|
|
20240904,135900,340887225,3095,3095,3095,3095,3000
|
|
20240904,135800,331602225,3095,3095,3095,3095,0
|
|
20240904,135700,331602225,3095,3095,3095,3095,0
|
|
20240904,135600,331602225,3095,3095,3095,3095,0
|
|
20240904,135500,331602225,3095,3095,3095,3095,200
|
|
20240904,135400,330983225,3100,3100,3100,3100,0
|
|
20240904,135300,330983225,3100,3100,3100,3100,0
|
|
20240904,135200,330983225,3100,3095,3100,3095,10
|
|
20240904,135100,330952265,3085,3085,3085,3085,502
|
|
20240904,135000,329403595,3100,3100,3100,3100,0
|
|
20240904,134900,329403595,3100,3100,3100,3100,1
|
|
20240904,134800,329400495,3085,3100,3100,3085,11
|
|
20240904,134700,329366515,3090,3095,3095,3090,252
|
|
20240904,134600,328586625,3095,3095,3095,3095,0
|
|
20240904,134500,328586625,3095,3085,3095,3080,101
|
|
20240904,134400,328275505,3095,3095,3095,3095,0
|
|
20240904,134300,328275505,3095,3095,3095,3095,0
|
|
20240904,134200,328275505,3095,3095,3095,3095,0
|
|
20240904,134100,328275505,3095,3095,3095,3095,133
|
|
20240904,134000,327863870,3105,3105,3105,3105,0
|
|
20240904,133900,327863870,3105,3105,3105,3105,0
|
|
20240904,133800,327863870,3105,3105,3105,3105,1
|
|
20240904,133700,327860765,3090,3095,3095,3090,662
|
|
20240904,133600,325812685,3110,3110,3110,3110,1
|
|
20240904,133500,325809575,3090,3090,3090,3090,43
|
|
20240904,133400,325676705,3115,3115,3115,3115,0
|
|
20240904,133300,325676705,3115,3115,3115,3115,0
|
|
20240904,133200,325676705,3115,3115,3115,3115,0
|
|
20240904,133100,325676705,3115,3115,3115,3115,0
|
|
20240904,133000,325676705,3115,3115,3115,3115,0
|
|
20240904,132900,325676705,3115,3115,3115,3115,0
|
|
20240904,132800,325676705,3115,3115,3115,3115,0
|
|
20240904,132700,325676705,3115,3100,3115,3090,2003
|
|
20240904,132600,319487030,3115,3100,3115,3080,2094
|
|
20240904,132500,313025415,3120,3120,3120,3120,0
|
|
20240904,132400,313025415,3120,3120,3120,3120,0
|
|
20240904,132300,313025415,3120,3110,3120,3110,555
|
|
20240904,132200,311299350,3110,3095,3110,3095,471
|
|
20240904,132100,309840500,3095,3095,3095,3095,0
|
|
20240904,132000,309840500,3095,3095,3095,3095,0
|
|
20240904,131900,309840500,3095,3095,3095,3095,0
|
|
20240904,131800,309840500,3095,3095,3095,3095,0
|
|
20240904,131700,309840500,3095,3095,3095,3095,0
|
|
20240904,131600,309840500,3095,3095,3095,3095,2
|
|
20240904,131500,309834310,3095,3095,3095,3095,1
|
|
20240904,131400,309831215,3095,3095,3095,3095,1
|
|
20240904,131300,309828120,3090,3090,3090,3090,1
|
|
20240904,131200,309825030,3085,3085,3085,3085,0
|
|
20240904,131100,309825030,3085,3085,3085,3085,0
|
|
20240904,131000,309825030,3085,3085,3085,3085,300
|
|
20240904,130900,308899530,3085,3085,3085,3085,0
|
|
20240904,130800,308899530,3085,3085,3085,3085,1393
|
|
20240904,130700,304602125,3085,3085,3085,3085,0
|
|
20240904,130600,304602125,3085,3085,3085,3085,0
|
|
20240904,130500,304602125,3085,3085,3085,3085,0
|
|
20240904,130400,304602125,3085,3085,3085,3085,0
|
|
20240904,130300,304602125,3085,3085,3085,3085,0
|
|
20240904,130200,304602125,3085,3085,3085,3085,1
|
|
20240904,130100,304599040,3075,3070,3075,3070,397
|
|
20240904,130000,303378320,3055,3060,3060,3055,765
|
|
20240904,125900,301041145,3070,3070,3070,3070,0
|
|
20240904,125800,301041145,3070,3070,3070,3070,0
|
|
20240904,125700,301041145,3070,3070,3070,3070,0
|
|
20240904,125600,301041145,3070,3070,3070,3070,0
|
|
20240904,125500,301041145,3070,3070,3070,3070,0
|
|
20240904,125400,301041145,3070,3070,3070,3070,0
|
|
20240904,125300,301041145,3070,3070,3070,3070,0
|
|
20240904,125200,301041145,3070,3070,3070,3070,1
|
|
20240904,125100,301038075,3060,3060,3060,3060,23
|
|
20240904,125000,300967695,3060,3060,3060,3060,180
|
|
20240904,124900,300416895,3075,3075,3075,3075,0
|
|
20240904,124800,300416895,3075,3075,3075,3075,0
|
|
20240904,124700,300416895,3075,3075,3075,3075,0
|
|
20240904,124600,300416895,3075,3075,3075,3075,0
|
|
20240904,124500,300416895,3075,3075,3075,3075,0
|
|
20240904,124400,300416895,3075,3075,3075,3075,5
|
|
20240904,124300,300401520,3055,3055,3055,3055,30
|
|
20240904,124200,300309870,3055,3060,3060,3055,16
|
|
20240904,124100,300260985,3060,3060,3060,3060,0
|
|
20240904,124000,300260985,3060,3060,3060,3060,334
|
|
20240904,123900,299238945,3075,3075,3075,3075,0
|
|
20240904,123800,299238945,3075,3075,3075,3075,0
|
|
20240904,123700,299238945,3075,3075,3075,3075,0
|
|
20240904,123600,299238945,3075,3075,3075,3075,0
|
|
20240904,123500,299238945,3075,3075,3075,3075,0
|
|
20240904,123400,299238945,3075,3075,3075,3075,50
|
|
20240904,123300,299085195,3075,3075,3075,3075,8
|
|
20240904,123200,299060595,3075,3075,3075,3055,3843
|
|
20240904,123100,287299920,3075,3075,3075,3075,0
|
|
20240904,123000,287299920,3075,3085,3085,3075,1572
|
|
20240904,122900,282463945,3090,3090,3090,3090,13
|
|
20240904,122800,282423775,3085,3085,3085,3085,0
|
|
20240904,122700,282423775,3085,3085,3085,3085,0
|
|
20240904,122600,282423775,3085,3085,3085,3085,0
|
|
20240904,122500,282423775,3085,3085,3085,3085,40
|
|
20240904,122400,282300375,3095,3095,3095,3095,0
|
|
20240904,122300,282300375,3095,3095,3095,3095,0
|
|
20240904,122200,282300375,3095,3095,3095,3095,0
|
|
20240904,122100,282300375,3095,3095,3095,3095,1
|
|
20240904,122000,282297280,3085,3085,3085,3085,12
|
|
20240904,121900,282260260,3085,3085,3085,3085,0
|
|
20240904,121800,282260260,3085,3085,3085,3085,0
|
|
20240904,121700,282260260,3085,3085,3085,3085,0
|
|
20240904,121600,282260260,3085,3085,3085,3085,350
|
|
20240904,121500,281180510,3095,3095,3095,3095,0
|
|
20240904,121400,281180510,3095,3095,3095,3095,0
|
|
20240904,121300,281180510,3095,3095,3095,3095,0
|
|
20240904,121200,281180510,3095,3095,3095,3095,4
|
|
20240904,121100,281168130,3080,3080,3080,3080,0
|
|
20240904,121000,281168130,3080,3080,3080,3080,0
|
|
20240904,120900,281168130,3080,3085,3085,3080,1243
|
|
20240904,120800,277336190,3085,3085,3085,3085,0
|
|
20240904,120700,277336190,3085,3085,3085,3085,0
|
|
20240904,120600,277336190,3085,3085,3085,3085,0
|
|
20240904,120500,277336190,3085,3085,3085,3085,0
|
|
20240904,120400,277336190,3085,3105,3105,3085,957
|
|
20240904,120300,274379560,3100,3100,3100,3100,0
|
|
20240904,120200,274379560,3100,3100,3100,3100,0
|
|
20240904,120100,274379560,3100,3100,3100,3100,0
|
|
20240904,120000,274379560,3100,3100,3100,3100,0
|
|
20240904,115900,274379560,3100,3100,3100,3100,0
|
|
20240904,115800,274379560,3100,3100,3100,3100,0
|
|
20240904,115700,274379560,3100,3100,3100,3100,0
|
|
20240904,115600,274379560,3100,3105,3105,3100,11
|
|
20240904,115500,274345410,3105,3105,3105,3105,0
|
|
20240904,115400,274345410,3105,3105,3105,3105,1
|
|
20240904,115300,274342305,3115,3115,3115,3115,0
|
|
20240904,115200,274342305,3115,3115,3115,3115,0
|
|
20240904,115100,274342305,3115,3115,3115,3115,0
|
|
20240904,115000,274342305,3115,3115,3115,3115,0
|
|
20240904,114900,274342305,3115,3115,3115,3115,0
|
|
20240904,114800,274342305,3115,3115,3115,3115,0
|
|
20240904,114700,274342305,3115,3115,3115,3115,0
|
|
20240904,114600,274342305,3115,3115,3115,3115,0
|
|
20240904,114500,274342305,3115,3115,3115,3115,0
|
|
20240904,114400,274342305,3115,3115,3115,3115,0
|
|
20240904,114300,274342305,3115,3115,3115,3115,0
|
|
20240904,114200,274342305,3115,3115,3115,3115,0
|
|
20240904,114100,274342305,3115,3115,3115,3115,0
|
|
20240904,114000,274342305,3115,3115,3115,3115,0
|
|
20240904,113900,274342305,3115,3115,3115,3115,0
|
|
20240904,113800,274342305,3115,3115,3115,3115,0
|
|
20240904,113700,274342305,3115,3115,3115,3115,0
|
|
20240904,113600,274342305,3115,3110,3115,3110,1601
|
|
20240904,113500,269363190,3110,3110,3110,3110,0
|
|
20240904,113400,269363190,3110,3110,3110,3110,0
|
|
20240904,113300,269363190,3110,3115,3115,3100,92
|
|
20240904,113200,269077530,3115,3115,3115,3115,0
|
|
20240904,113100,269077530,3115,3115,3115,3115,0
|
|
20240904,113000,269077530,3115,3115,3115,3115,1
|
|
20240904,112900,269074415,3100,3100,3100,3100,0
|
|
20240904,112800,269074415,3100,3100,3100,3100,43
|
|
20240904,112700,268941115,3105,3105,3105,3105,0
|
|
20240904,112600,268941115,3105,3105,3105,3105,0
|
|
20240904,112500,268941115,3105,3105,3105,3105,500
|
|
20240904,112400,267388615,3105,3105,3105,3105,4
|
|
20240904,112300,267376195,3095,3100,3110,3095,17554
|
|
20240904,112200,213044020,3100,3105,3105,3100,455
|
|
20240904,112100,211632090,3120,3120,3120,3120,287
|
|
20240904,112000,210736650,3120,3120,3120,3120,0
|
|
20240904,111900,210736650,3120,3120,3120,3120,0
|
|
20240904,111800,210736650,3120,3120,3120,3120,0
|
|
20240904,111700,210736650,3120,3120,3120,3120,0
|
|
20240904,111600,210736650,3120,3120,3120,3105,1762
|
|
20240904,111500,205257495,3110,3110,3110,3110,6
|
|
20240904,111400,205238835,3125,3125,3125,3125,3
|
|
20240904,111300,205229460,3115,3120,3120,3115,278
|
|
20240904,111200,204363470,3140,3140,3140,3140,0
|
|
20240904,111100,204363470,3140,3140,3140,3140,0
|
|
20240904,111000,204363470,3140,3140,3140,3140,0
|
|
20240904,110900,204363470,3140,3140,3140,3140,3
|
|
20240904,110800,204354050,3120,3125,3125,3110,5017
|
|
20240904,110700,188732900,3125,3130,3130,3125,190
|
|
20240904,110600,188138275,3130,3130,3130,3130,0
|
|
20240904,110500,188138275,3130,3130,3130,3130,26
|
|
20240904,110400,188056895,3135,3135,3135,3135,64
|
|
20240904,110300,187856255,3140,3140,3140,3140,0
|
|
20240904,110200,187856255,3140,3140,3140,3140,0
|
|
20240904,110100,187856255,3140,3140,3140,3140,2
|
|
20240904,110000,187849975,3135,3135,3135,3135,0
|
|
20240904,105900,187849975,3135,3135,3135,3135,4
|
|
20240904,105800,187837435,3155,3155,3155,3155,0
|
|
20240904,105700,187837435,3155,3155,3155,3155,0
|
|
20240904,105600,187837435,3155,3155,3155,3155,3
|
|
20240904,105500,187827970,3135,3135,3135,3135,40
|
|
20240904,105400,187702570,3165,3165,3165,3165,0
|
|
20240904,105300,187702570,3165,3165,3165,3165,0
|
|
20240904,105200,187702570,3165,3165,3165,3165,0
|
|
20240904,105100,187702570,3165,3165,3165,3165,0
|
|
20240904,105000,187702570,3165,3165,3165,3165,0
|
|
20240904,104900,187702570,3165,3160,3165,3160,6
|
|
20240904,104800,187683605,3160,3160,3160,3160,4
|
|
20240904,104700,187670965,3165,3160,3165,3160,37
|
|
20240904,104600,187554040,3165,3165,3165,3125,3610
|
|
20240904,104500,176228855,3155,3155,3165,3155,1518
|
|
20240904,104400,171439555,3175,3175,3175,3175,0
|
|
20240904,104300,171439555,3175,3175,3175,3175,0
|
|
20240904,104200,171439555,3175,3165,3175,3165,306
|
|
20240904,104100,170469725,3165,3165,3165,3165,1
|
|
20240904,104000,170466560,3165,3165,3165,3165,8
|
|
20240904,103900,170441240,3165,3165,3165,3165,0
|
|
20240904,103800,170441240,3165,3165,3165,3165,4
|
|
20240904,103700,170428580,3155,3160,3160,3155,29
|
|
20240904,103600,170336995,3165,3165,3165,3165,4
|
|
20240904,103500,170324335,3170,3170,3170,3170,0
|
|
20240904,103400,170324335,3170,3170,3170,3170,3
|
|
20240904,103300,170314825,3145,3150,3150,3145,400
|
|
20240904,103200,169056820,3150,3150,3150,3150,54
|
|
20240904,103100,168886720,3150,3170,3170,3150,86
|
|
20240904,103000,168614920,3170,3170,3170,3170,0
|
|
20240904,102900,168614920,3170,3170,3170,3170,0
|
|
20240904,102800,168614920,3170,3155,3170,3155,91
|
|
20240904,102700,168327785,3155,3155,3155,3155,100
|
|
20240904,102600,168012285,3170,3170,3170,3170,3
|
|
20240904,102500,168002775,3155,3155,3155,3155,50
|
|
20240904,102400,167845025,3170,3170,3170,3170,370
|
|
20240904,102300,166672125,3170,3170,3170,3170,9
|
|
20240904,102200,166643595,3150,3150,3175,3150,150
|
|
20240904,102100,166170845,3150,3150,3150,3150,900
|
|
20240904,102000,163335845,3150,3150,3150,3150,400
|
|
20240904,101900,162075845,3150,3130,3150,3130,6064
|
|
20240904,101800,143067670,3130,3135,3135,3130,29
|
|
20240904,101700,142976845,3115,3115,3115,3115,0
|
|
20240904,101600,142976845,3115,3135,3135,3115,3383
|
|
20240904,101500,132371990,3120,3135,3135,3120,41
|
|
20240904,101400,132244055,3120,3130,3130,3120,50
|
|
20240904,101300,132088015,3135,3135,3135,3135,0
|
|
20240904,101200,132088015,3135,3135,3135,3135,1
|
|
20240904,101100,132084880,3130,3130,3130,3130,6
|
|
20240904,101000,132066100,3130,3130,3130,3130,26
|
|
20240904,100900,131984720,3135,3135,3135,3135,20
|
|
20240904,100800,131922020,3140,3140,3140,3140,13
|
|
20240904,100700,131881200,3150,3150,3150,3150,0
|
|
20240904,100600,131881200,3150,3150,3150,3150,4
|
|
20240904,100500,131868600,3150,3150,3150,3150,0
|
|
20240904,100400,131868600,3150,3150,3150,3150,0
|
|
20240904,100300,131868600,3150,3150,3150,3150,0
|
|
20240904,100200,131868600,3150,3150,3150,3150,0
|
|
20240904,100100,131868600,3150,3150,3150,3150,1
|
|
20240904,100000,131865450,3150,3150,3150,3150,10
|
|
20240904,095900,131833950,3150,3150,3150,3150,0
|
|
20240904,095800,131833950,3150,3150,3150,3150,0
|
|
20240904,095700,131833950,3150,3130,3150,3120,129
|
|
20240904,095600,131430530,3130,3130,3130,3130,300
|
|
20240904,095500,130491530,3150,3150,3150,3150,0
|
|
20240904,095400,130491530,3150,3150,3150,3150,0
|
|
20240904,095300,130491530,3150,3150,3150,3150,0
|
|
20240904,095200,130491530,3150,3150,3150,3150,0
|
|
20240904,095100,130491530,3150,3150,3150,3150,0
|
|
20240904,095000,130491530,3150,3150,3150,3150,0
|
|
20240904,094900,130491530,3150,3150,3150,3150,90
|
|
20240904,094800,130208030,3115,3135,3145,3115,540
|
|
20240904,094700,128514635,3140,3155,3155,3140,51
|
|
20240904,094600,128354150,3160,3160,3160,3160,0
|
|
20240904,094500,128354150,3160,3160,3160,3160,500
|
|
20240904,094400,126774150,3160,3160,3160,3160,2
|
|
20240904,094300,126767830,3160,3160,3160,3160,503
|
|
20240904,094200,125178350,3165,3145,3165,3145,30
|
|
20240904,094100,125083640,3115,3115,3115,3115,0
|
|
20240904,094000,125083640,3115,3115,3115,3115,10
|
|
20240904,093900,125052490,3115,3120,3120,3115,2
|
|
20240904,093800,125046255,3125,3135,3135,3125,242
|
|
20240904,093700,124288875,3135,3135,3135,3135,15
|
|
20240904,093600,124241850,3160,3160,3160,3160,1
|
|
20240904,093500,124238690,3140,3170,3170,3140,5
|
|
20240904,093400,124222870,3175,3125,3175,3125,1719
|
|
20240904,093300,118796605,3120,3120,3120,3120,10
|
|
20240904,093200,118765405,3120,3120,3120,3120,0
|
|
20240904,093100,118765405,3120,3120,3120,3120,0
|
|
20240904,093000,118765405,3120,3115,3120,3115,40
|
|
20240904,092900,118640625,3120,3120,3120,3120,0
|
|
20240904,092800,118640625,3120,3120,3120,3120,100
|
|
20240904,092700,118328625,3120,3120,3120,3120,0
|
|
20240904,092600,118328625,3120,3120,3120,3120,0
|
|
20240904,092500,118328625,3120,3120,3120,3120,0
|
|
20240904,092400,118328625,3120,3120,3120,3120,1
|
|
20240904,092300,118325505,3115,3115,3120,3115,104
|
|
20240904,092200,118001530,3085,3125,3125,3085,4101
|
|
20240904,092100,105335310,3125,3120,3125,3115,462
|
|
20240904,092000,103892640,3120,3135,3135,3120,512
|
|
20240904,091900,102291370,3140,3140,3140,3140,60
|
|
20240904,091800,102102970,3160,3160,3160,3160,1
|
|
20240904,091700,102099810,3155,3150,3160,3135,1037
|
|
20240904,091600,98836015,3160,3155,3160,3155,5
|
|
20240904,091500,98820220,3160,3130,3200,3130,1430
|
|
20240904,091400,94293095,3130,3130,3130,3130,0
|
|
20240904,091300,94293095,3130,3130,3130,3130,1
|
|
20240904,091200,94289965,3125,3095,3125,3095,8067
|
|
20240904,091100,69162775,3095,3090,3095,3090,1000
|
|
20240904,091000,66068205,3090,3085,3090,3085,764
|
|
20240904,090900,63711155,3080,3075,3080,3060,7319
|
|
20240904,090800,41188055,3075,3070,3075,3070,170
|
|
20240904,090700,40666115,3050,3070,3075,3050,17
|
|
20240904,090600,40614060,3075,3055,3075,3055,1205
|
|
20240904,090500,36931375,3070,3075,3075,3070,305
|
|
20240904,090400,35993525,3080,3080,3080,3080,1
|
|
20240904,090300,35990445,3075,3060,3075,3055,8106
|
|
20240904,090200,11119440,3060,3050,3060,3040,1296
|
|
20240904,090100,7165460,3060,3070,3075,3060,816
|
|
20240904,090000,4661050,3070,3085,3085,3040,1518
|