653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195000,83519640,4350,4350,4350,4350,1221
|
|
20240923,194900,83519640,4350,4350,4350,4350,0
|
|
20240923,194800,83519640,4350,4350,4350,4350,0
|
|
20240923,194700,83519640,4350,4350,4350,4350,0
|
|
20240923,194600,83519640,4350,4350,4350,4350,0
|
|
20240923,194500,83519640,4350,4350,4350,4350,0
|
|
20240923,194400,83519640,4350,4350,4350,4350,0
|
|
20240923,194300,83519640,4350,4350,4350,4350,0
|
|
20240923,194200,83519640,4350,4350,4350,4350,0
|
|
20240923,194100,83519640,4350,4350,4350,4350,0
|
|
20240923,194000,83519640,4350,4350,4350,4350,0
|
|
20240923,193900,83519640,4350,4350,4350,4350,0
|
|
20240923,193800,83519640,4350,4350,4350,4350,0
|
|
20240923,193700,83519640,4350,4350,4350,4350,0
|
|
20240923,193600,83519640,4350,4350,4350,4350,0
|
|
20240923,193500,83519640,4350,4350,4350,4350,0
|
|
20240923,193400,83519640,4350,4350,4350,4350,0
|
|
20240923,193300,83519640,4350,4350,4350,4350,0
|
|
20240923,193200,83519640,4350,4350,4350,4350,0
|
|
20240923,193100,83519640,4350,4350,4350,4350,0
|
|
20240923,193000,83519640,4350,4350,4350,4350,0
|
|
20240923,192900,83519640,4350,4350,4350,4350,0
|
|
20240923,192800,83519640,4350,4350,4350,4350,0
|
|
20240923,192700,83519640,4350,4350,4350,4350,0
|
|
20240923,192600,83519640,4350,4350,4350,4350,0
|
|
20240923,192500,83519640,4350,4350,4350,4350,0
|
|
20240923,192400,83519640,4350,4350,4350,4350,0
|
|
20240923,192300,83519640,4350,4350,4350,4350,0
|
|
20240923,192200,83519640,4350,4350,4350,4350,0
|
|
20240923,192100,83519640,4350,4350,4350,4350,0
|
|
20240923,192000,83519640,4350,4350,4350,4350,1221
|
|
20240923,191900,83519640,4350,4350,4350,4350,0
|
|
20240923,191800,83519640,4350,4350,4350,4350,0
|
|
20240923,191700,83519640,4350,4350,4350,4350,0
|
|
20240923,191600,83519640,4350,4350,4350,4350,0
|
|
20240923,191500,83519640,4350,4350,4350,4350,0
|
|
20240923,191400,83519640,4350,4350,4350,4350,0
|
|
20240923,191300,83519640,4350,4350,4350,4350,0
|
|
20240923,191200,83519640,4350,4350,4350,4350,0
|
|
20240923,191100,83519640,4350,4350,4350,4350,0
|
|
20240923,191000,83519640,4350,4350,4350,4350,0
|
|
20240923,190900,83519640,4350,4350,4350,4350,0
|
|
20240923,190800,83519640,4350,4350,4350,4350,0
|
|
20240923,190700,83519640,4350,4350,4350,4350,0
|
|
20240923,190600,83519640,4350,4350,4350,4350,0
|
|
20240923,190500,83519640,4350,4350,4350,4350,0
|
|
20240923,190400,83519640,4350,4350,4350,4350,0
|
|
20240923,190300,83519640,4350,4350,4350,4350,0
|
|
20240923,190200,83519640,4350,4350,4350,4350,0
|
|
20240923,190100,83519640,4350,4350,4350,4350,0
|
|
20240923,190000,83519640,4350,4350,4350,4350,0
|
|
20240923,185900,83519640,4350,4350,4350,4350,0
|
|
20240923,185800,83519640,4350,4350,4350,4350,0
|
|
20240923,185700,83519640,4350,4350,4350,4350,0
|
|
20240923,185600,83519640,4350,4350,4350,4350,0
|
|
20240923,185500,83519640,4350,4350,4350,4350,0
|
|
20240923,185400,83519640,4350,4350,4350,4350,0
|
|
20240923,185300,83519640,4350,4350,4350,4350,0
|
|
20240923,185200,83519640,4350,4350,4350,4350,0
|
|
20240923,185100,83519640,4350,4350,4350,4350,0
|
|
20240923,185000,83519640,4350,4350,4350,4350,1221
|
|
20240923,184900,83519640,4350,4350,4350,4350,0
|
|
20240923,184800,83519640,4350,4350,4350,4350,0
|
|
20240923,184700,83519640,4350,4350,4350,4350,0
|
|
20240923,184600,83519640,4350,4350,4350,4350,0
|
|
20240923,184500,83519640,4350,4350,4350,4350,0
|
|
20240923,184400,83519640,4350,4350,4350,4350,0
|
|
20240923,184300,83519640,4350,4350,4350,4350,0
|
|
20240923,184200,83519640,4350,4350,4350,4350,0
|
|
20240923,184100,83519640,4350,4350,4350,4350,0
|
|
20240923,184000,83519640,4350,4350,4350,4350,0
|
|
20240923,183900,83519640,4350,4350,4350,4350,0
|
|
20240923,183800,83519640,4350,4350,4350,4350,0
|
|
20240923,183700,83519640,4350,4350,4350,4350,0
|
|
20240923,183600,83519640,4350,4350,4350,4350,0
|
|
20240923,183500,83519640,4350,4350,4350,4350,0
|
|
20240923,183400,83519640,4350,4350,4350,4350,0
|
|
20240923,183300,83519640,4350,4350,4350,4350,0
|
|
20240923,183200,83519640,4350,4350,4350,4350,0
|
|
20240923,183100,83519640,4350,4350,4350,4350,0
|
|
20240923,183000,83519640,4350,4350,4350,4350,0
|
|
20240923,182900,83519640,4350,4350,4350,4350,0
|
|
20240923,182800,83519640,4350,4350,4350,4350,0
|
|
20240923,182700,83519640,4350,4350,4350,4350,0
|
|
20240923,182600,83519640,4350,4350,4350,4350,0
|
|
20240923,182500,83519640,4350,4350,4350,4350,0
|
|
20240923,182400,83519640,4350,4350,4350,4350,0
|
|
20240923,182300,83519640,4350,4350,4350,4350,0
|
|
20240923,182200,83519640,4350,4350,4350,4350,0
|
|
20240923,182100,83519640,4350,4350,4350,4350,0
|
|
20240923,182000,83519640,4350,4350,4350,4350,1221
|
|
20240923,181900,83519640,4350,4350,4350,4350,0
|
|
20240923,181800,83519640,4350,4350,4350,4350,0
|
|
20240923,181700,83519640,4350,4350,4350,4350,0
|
|
20240923,181600,83519640,4350,4350,4350,4350,0
|
|
20240923,181500,83519640,4350,4350,4350,4350,0
|
|
20240923,181400,83519640,4350,4350,4350,4350,0
|
|
20240923,181300,83519640,4350,4350,4350,4350,0
|
|
20240923,181200,83519640,4350,4350,4350,4350,0
|
|
20240923,181100,83519640,4350,4350,4350,4350,0
|
|
20240923,181000,83519640,4350,4350,4350,4350,0
|
|
20240923,180900,83519640,4350,4350,4350,4350,0
|
|
20240923,180800,83519640,4350,4350,4350,4350,0
|
|
20240923,180700,83519640,4350,4350,4350,4350,0
|
|
20240923,180600,83519640,4350,4350,4350,4350,0
|
|
20240923,180500,83519640,4350,4350,4350,4350,0
|
|
20240923,180400,83519640,4350,4350,4350,4350,0
|
|
20240923,180300,83519640,4350,4350,4350,4350,0
|
|
20240923,180200,83519640,4350,4350,4350,4350,0
|
|
20240923,180100,83519640,4350,4350,4350,4350,0
|
|
20240923,180000,83519640,4350,4350,4350,4350,0
|
|
20240923,175900,83519640,4350,4350,4350,4350,0
|
|
20240923,175800,83519640,4350,4350,4350,4350,0
|
|
20240923,175700,83519640,4350,4350,4350,4350,0
|
|
20240923,175600,83519640,4350,4350,4350,4350,0
|
|
20240923,175500,83519640,4350,4350,4350,4350,0
|
|
20240923,175400,83519640,4350,4350,4350,4350,0
|
|
20240923,175300,83519640,4350,4350,4350,4350,0
|
|
20240923,175200,83519640,4350,4350,4350,4350,0
|
|
20240923,175100,83519640,4350,4350,4350,4350,0
|
|
20240923,175000,83519640,4350,4350,4350,4350,1221
|
|
20240923,174900,83519640,4350,4350,4350,4350,0
|
|
20240923,174800,83519640,4350,4350,4350,4350,0
|
|
20240923,174700,83519640,4350,4350,4350,4350,0
|
|
20240923,174600,83519640,4350,4350,4350,4350,0
|
|
20240923,174500,83519640,4350,4350,4350,4350,0
|
|
20240923,174400,83519640,4350,4350,4350,4350,0
|
|
20240923,174300,83519640,4350,4350,4350,4350,0
|
|
20240923,174200,83519640,4350,4350,4350,4350,0
|
|
20240923,174100,83519640,4350,4350,4350,4350,0
|
|
20240923,174000,83519640,4350,4350,4350,4350,0
|
|
20240923,173900,83519640,4350,4350,4350,4350,0
|
|
20240923,173800,83519640,4350,4350,4350,4350,0
|
|
20240923,173700,83519640,4350,4350,4350,4350,0
|
|
20240923,173600,83519640,4350,4350,4350,4350,0
|
|
20240923,173500,83519640,4350,4350,4350,4350,0
|
|
20240923,173400,83519640,4350,4350,4350,4350,0
|
|
20240923,173300,83519640,4350,4350,4350,4350,0
|
|
20240923,173200,83519640,4350,4350,4350,4350,0
|
|
20240923,173100,83519640,4350,4350,4350,4350,0
|
|
20240923,173000,83519640,4350,4350,4350,4350,0
|
|
20240923,172900,83519640,4350,4350,4350,4350,0
|
|
20240923,172800,83519640,4350,4350,4350,4350,0
|
|
20240923,172700,83519640,4350,4350,4350,4350,0
|
|
20240923,172600,83519640,4350,4350,4350,4350,0
|
|
20240923,172500,83519640,4350,4350,4350,4350,0
|
|
20240923,172400,83519640,4350,4350,4350,4350,0
|
|
20240923,172300,83519640,4350,4350,4350,4350,0
|
|
20240923,172200,83519640,4350,4350,4350,4350,0
|
|
20240923,172100,83519640,4350,4350,4350,4350,0
|
|
20240923,172000,83519640,4350,4350,4350,4350,1221
|
|
20240923,171900,83519640,4350,4350,4350,4350,0
|
|
20240923,171800,83519640,4350,4350,4350,4350,0
|
|
20240923,171700,83519640,4350,4350,4350,4350,0
|
|
20240923,171600,83519640,4350,4350,4350,4350,0
|
|
20240923,171500,83519640,4350,4350,4350,4350,0
|
|
20240923,171400,83519640,4350,4350,4350,4350,0
|
|
20240923,171300,83519640,4350,4350,4350,4350,0
|
|
20240923,171200,83519640,4350,4350,4350,4350,0
|
|
20240923,171100,83519640,4350,4350,4350,4350,0
|
|
20240923,171000,83519640,4350,4350,4350,4350,0
|
|
20240923,170900,83519640,4350,4350,4350,4350,0
|
|
20240923,170800,83519640,4350,4350,4350,4350,0
|
|
20240923,170700,83519640,4350,4350,4350,4350,0
|
|
20240923,170600,83519640,4350,4350,4350,4350,0
|
|
20240923,170500,83519640,4350,4350,4350,4350,0
|
|
20240923,170400,83519640,4350,4350,4350,4350,0
|
|
20240923,170300,83519640,4350,4350,4350,4350,0
|
|
20240923,170200,83519640,4350,4350,4350,4350,0
|
|
20240923,170100,83519640,4350,4350,4350,4350,0
|
|
20240923,170000,83519640,4350,4350,4350,4350,0
|
|
20240923,165900,83519640,4350,4350,4350,4350,0
|
|
20240923,165800,83519640,4350,4350,4350,4350,0
|
|
20240923,165700,83519640,4350,4350,4350,4350,0
|
|
20240923,165600,83519640,4350,4350,4350,4350,0
|
|
20240923,165500,83519640,4350,4350,4350,4350,0
|
|
20240923,165400,83519640,4350,4350,4350,4350,0
|
|
20240923,165300,83519640,4350,4350,4350,4350,0
|
|
20240923,165200,83519640,4350,4350,4350,4350,0
|
|
20240923,165100,83519640,4350,4350,4350,4350,0
|
|
20240923,165000,83519640,4350,4350,4350,4350,1221
|
|
20240923,164900,83519640,4350,4350,4350,4350,0
|
|
20240923,164800,83519640,4350,4350,4350,4350,0
|
|
20240923,164700,83519640,4350,4350,4350,4350,0
|
|
20240923,164600,83519640,4350,4350,4350,4350,0
|
|
20240923,164500,83519640,4350,4350,4350,4350,0
|
|
20240923,164400,83519640,4350,4350,4350,4350,0
|
|
20240923,164300,83519640,4350,4350,4350,4350,0
|
|
20240923,164200,83519640,4350,4350,4350,4350,0
|
|
20240923,164100,83519640,4350,4350,4350,4350,0
|
|
20240923,164000,83519640,4350,4350,4350,4350,0
|
|
20240923,163900,83519640,4350,4350,4350,4350,0
|
|
20240923,163800,83519640,4350,4350,4350,4350,0
|
|
20240923,163700,83519640,4350,4350,4350,4350,0
|
|
20240923,163600,83519640,4350,4350,4350,4350,0
|
|
20240923,163500,83519640,4350,4350,4350,4350,0
|
|
20240923,163400,83519640,4350,4350,4350,4350,0
|
|
20240923,163300,83519640,4350,4350,4350,4350,0
|
|
20240923,163200,83519640,4350,4350,4350,4350,0
|
|
20240923,163100,83519640,4350,4350,4350,4350,0
|
|
20240923,163000,83519640,4350,4350,4350,4350,0
|
|
20240923,162900,83519640,4350,4350,4350,4350,0
|
|
20240923,162800,83519640,4350,4350,4350,4350,0
|
|
20240923,162700,83519640,4350,4350,4350,4350,0
|
|
20240923,162600,83519640,4350,4350,4350,4350,0
|
|
20240923,162500,83519640,4350,4350,4350,4350,0
|
|
20240923,162400,83519640,4350,4350,4350,4350,0
|
|
20240923,162300,83519640,4350,4350,4350,4350,0
|
|
20240923,162200,83519640,4350,4350,4350,4350,0
|
|
20240923,162100,83519640,4350,4350,4350,4350,0
|
|
20240923,162000,83519640,4350,4350,4350,4350,1221
|
|
20240923,161900,83519640,4350,4350,4350,4350,0
|
|
20240923,161800,83519640,4350,4350,4350,4350,0
|
|
20240923,161700,83519640,4350,4350,4350,4350,0
|
|
20240923,161600,83519640,4350,4350,4350,4350,0
|
|
20240923,161500,83519640,4350,4350,4350,4350,0
|
|
20240923,161400,83519640,4350,4350,4350,4350,0
|
|
20240923,161300,83519640,4350,4350,4350,4350,0
|
|
20240923,161200,83519640,4350,4350,4350,4350,0
|
|
20240923,161100,83519640,4350,4350,4350,4350,0
|
|
20240923,161000,83519640,4350,4350,4350,4350,0
|
|
20240923,160900,83519640,4350,4350,4350,4350,0
|
|
20240923,160800,83519640,4350,4350,4350,4350,0
|
|
20240923,160700,83519640,4350,4350,4350,4350,0
|
|
20240923,160600,83519640,4350,4350,4350,4350,0
|
|
20240923,160500,83519640,4350,4350,4350,4350,0
|
|
20240923,160400,83519640,4350,4350,4350,4350,0
|
|
20240923,160300,83519640,4350,4350,4350,4350,0
|
|
20240923,160200,83519640,4350,4350,4350,4350,0
|
|
20240923,160100,83519640,4350,4350,4350,4350,0
|
|
20240923,160000,83519640,4350,4350,4350,4350,0
|
|
20240923,155900,83519640,4350,4350,4350,4350,0
|
|
20240923,155800,83519640,4350,4350,4350,4350,0
|
|
20240923,155700,83519640,4350,4350,4350,4350,0
|
|
20240923,155600,83519640,4350,4350,4350,4350,0
|
|
20240923,155500,83519640,4350,4350,4350,4350,0
|
|
20240923,155400,83519640,4350,4350,4350,4350,0
|
|
20240923,155300,83519640,4350,4350,4350,4350,0
|
|
20240923,155200,83519640,4350,4350,4350,4350,0
|
|
20240923,155100,83519640,4350,4350,4350,4350,0
|
|
20240923,155000,83519640,4350,4350,4350,4350,1221
|
|
20240923,154900,83519640,4350,4350,4350,4350,0
|
|
20240923,154800,83519640,4350,4350,4350,4350,0
|
|
20240923,154700,83519640,4350,4350,4350,4350,0
|
|
20240923,154600,83519640,4350,4350,4350,4350,0
|
|
20240923,154500,83519640,4350,4350,4350,4350,0
|
|
20240923,154400,83519640,4350,4350,4350,4350,0
|
|
20240923,154300,83519640,4350,4350,4350,4350,0
|
|
20240923,154200,83519640,4350,4350,4350,4350,0
|
|
20240923,154100,83519640,4350,4350,4350,4350,0
|
|
20240923,154000,83519640,4350,4350,4350,4350,0
|
|
20240923,153900,83519640,4350,4350,4350,4350,0
|
|
20240923,153800,83519640,4350,4350,4350,4350,0
|
|
20240923,153700,83519640,4350,4350,4350,4350,0
|
|
20240923,153600,83519640,4350,4350,4350,4350,0
|
|
20240923,153500,83519640,4350,4350,4350,4350,0
|
|
20240923,153400,83519640,4350,4350,4350,4350,0
|
|
20240923,153300,83519640,4350,4350,4350,4350,0
|
|
20240923,153200,83519640,4350,4350,4350,4350,0
|
|
20240923,153100,83519640,4350,4350,4350,4350,0
|
|
20240923,153000,83519640,4350,4350,4350,4350,1221
|
|
20240923,152900,78208290,4370,4370,4370,4370,0
|
|
20240923,152800,78208290,4370,4370,4370,4370,0
|
|
20240923,152700,78208290,4370,4370,4370,4370,0
|
|
20240923,152600,78208290,4370,4370,4370,4370,0
|
|
20240923,152500,78208290,4370,4370,4370,4370,0
|
|
20240923,152400,78208290,4370,4370,4370,4370,0
|
|
20240923,152300,78208290,4370,4370,4370,4370,0
|
|
20240923,152200,78208290,4370,4370,4370,4370,0
|
|
20240923,152100,78208290,4370,4370,4370,4370,0
|
|
20240923,152000,78208290,4370,4370,4370,4370,0
|
|
20240923,151900,78208290,4370,4375,4380,4370,1028
|
|
20240923,151800,73715035,4380,4375,4380,4375,21
|
|
20240923,151700,73623155,4380,4380,4390,4380,101
|
|
20240923,151600,73180765,4390,4390,4390,4390,0
|
|
20240923,151500,73180765,4390,4390,4390,4390,0
|
|
20240923,151400,73180765,4390,4390,4390,4390,2
|
|
20240923,151300,73171985,4390,4385,4390,4385,102
|
|
20240923,151200,72724710,4390,4390,4390,4390,0
|
|
20240923,151100,72724710,4390,4390,4390,4390,0
|
|
20240923,151000,72724710,4390,4390,4390,4390,0
|
|
20240923,150900,72724710,4390,4390,4390,4390,0
|
|
20240923,150800,72724710,4390,4390,4390,4390,1
|
|
20240923,150700,72720320,4385,4385,4385,4385,1
|
|
20240923,150600,72715935,4390,4385,4390,4385,151
|
|
20240923,150500,72053795,4390,4385,4390,4385,2
|
|
20240923,150400,72045020,4390,4390,4390,4390,0
|
|
20240923,150300,72045020,4390,4385,4390,4385,4
|
|
20240923,150200,72027475,4390,4390,4390,4390,0
|
|
20240923,150100,72027475,4390,4390,4390,4390,0
|
|
20240923,150000,72027475,4390,4390,4390,4390,0
|
|
20240923,145900,72027475,4390,4390,4390,4390,0
|
|
20240923,145800,72027475,4390,4390,4390,4390,0
|
|
20240923,145700,72027475,4390,4390,4390,4390,65
|
|
20240923,145600,71742125,4390,4390,4390,4390,0
|
|
20240923,145500,71742125,4390,4390,4390,4390,2
|
|
20240923,145400,71733345,4390,4390,4390,4390,0
|
|
20240923,145300,71733345,4390,4390,4390,4390,0
|
|
20240923,145200,71733345,4390,4390,4390,4390,0
|
|
20240923,145100,71733345,4390,4385,4390,4385,21
|
|
20240923,145000,71641255,4390,4390,4390,4385,53
|
|
20240923,144900,71408595,4395,4395,4395,4395,0
|
|
20240923,144800,71408595,4395,4395,4395,4395,10
|
|
20240923,144700,71364645,4395,4395,4395,4395,0
|
|
20240923,144600,71364645,4395,4395,4395,4395,0
|
|
20240923,144500,71364645,4395,4395,4395,4395,0
|
|
20240923,144400,71364645,4395,4390,4395,4385,149
|
|
20240923,144300,70710760,4390,4390,4395,4385,24
|
|
20240923,144200,70605500,4395,4385,4395,4385,554
|
|
20240923,144100,68175920,4395,4395,4395,4395,0
|
|
20240923,144000,68175920,4395,4395,4395,4395,0
|
|
20240923,143900,68175920,4395,4395,4395,4395,0
|
|
20240923,143800,68175920,4395,4395,4395,4395,0
|
|
20240923,143700,68175920,4395,4395,4395,4395,0
|
|
20240923,143600,68175920,4395,4395,4395,4395,0
|
|
20240923,143500,68175920,4395,4395,4395,4395,0
|
|
20240923,143400,68175920,4395,4395,4395,4395,0
|
|
20240923,143300,68175920,4395,4395,4395,4395,0
|
|
20240923,143200,68175920,4395,4395,4395,4395,0
|
|
20240923,143100,68175920,4395,4395,4395,4395,0
|
|
20240923,143000,68175920,4395,4395,4395,4395,0
|
|
20240923,142900,68175920,4395,4395,4395,4395,7
|
|
20240923,142800,68145155,4395,4395,4395,4395,45
|
|
20240923,142700,67947380,4395,4395,4395,4395,0
|
|
20240923,142600,67947380,4395,4395,4395,4395,0
|
|
20240923,142500,67947380,4395,4390,4395,4390,12
|
|
20240923,142400,67894650,4395,4395,4395,4395,0
|
|
20240923,142300,67894650,4395,4395,4395,4395,0
|
|
20240923,142200,67894650,4395,4395,4395,4395,0
|
|
20240923,142100,67894650,4395,4395,4395,4395,0
|
|
20240923,142000,67894650,4395,4395,4395,4395,0
|
|
20240923,141900,67894650,4395,4390,4395,4390,11
|
|
20240923,141800,67846355,4395,4395,4395,4395,0
|
|
20240923,141700,67846355,4395,4395,4395,4395,0
|
|
20240923,141600,67846355,4395,4395,4395,4395,0
|
|
20240923,141500,67846355,4395,4395,4395,4395,0
|
|
20240923,141400,67846355,4395,4395,4395,4395,0
|
|
20240923,141300,67846355,4395,4395,4395,4395,0
|
|
20240923,141200,67846355,4395,4395,4395,4395,0
|
|
20240923,141100,67846355,4395,4395,4395,4395,0
|
|
20240923,141000,67846355,4395,4385,4395,4385,66
|
|
20240923,140900,67556930,4395,4395,4395,4395,0
|
|
20240923,140800,67556930,4395,4395,4395,4395,0
|
|
20240923,140700,67556930,4395,4385,4395,4385,692
|
|
20240923,140600,64522500,4400,4400,4400,4400,0
|
|
20240923,140500,64522500,4400,4400,4400,4400,0
|
|
20240923,140400,64522500,4400,4400,4400,4400,0
|
|
20240923,140300,64522500,4400,4400,4400,4400,0
|
|
20240923,140200,64522500,4400,4400,4400,4400,0
|
|
20240923,140100,64522500,4400,4400,4400,4400,0
|
|
20240923,140000,64522500,4400,4400,4400,4400,0
|
|
20240923,135900,64522500,4400,4400,4400,4400,0
|
|
20240923,135800,64522500,4400,4400,4400,4400,0
|
|
20240923,135700,64522500,4400,4400,4400,4400,0
|
|
20240923,135600,64522500,4400,4400,4400,4400,0
|
|
20240923,135500,64522500,4400,4400,4400,4400,41
|
|
20240923,135400,64342100,4400,4400,4400,4400,0
|
|
20240923,135300,64342100,4400,4400,4400,4400,0
|
|
20240923,135200,64342100,4400,4400,4400,4400,0
|
|
20240923,135100,64342100,4400,4400,4400,4400,0
|
|
20240923,135000,64342100,4400,4400,4400,4400,0
|
|
20240923,134900,64342100,4400,4400,4400,4400,0
|
|
20240923,134800,64342100,4400,4400,4400,4400,0
|
|
20240923,134700,64342100,4400,4400,4400,4400,0
|
|
20240923,134600,64342100,4400,4400,4400,4400,0
|
|
20240923,134500,64342100,4400,4400,4400,4400,0
|
|
20240923,134400,64342100,4400,4400,4400,4400,0
|
|
20240923,134300,64342100,4400,4400,4400,4400,0
|
|
20240923,134200,64342100,4400,4400,4400,4400,0
|
|
20240923,134100,64342100,4400,4400,4400,4400,0
|
|
20240923,134000,64342100,4400,4400,4400,4400,0
|
|
20240923,133900,64342100,4400,4400,4400,4400,0
|
|
20240923,133800,64342100,4400,4400,4400,4400,0
|
|
20240923,133700,64342100,4400,4400,4400,4400,0
|
|
20240923,133600,64342100,4400,4400,4400,4400,0
|
|
20240923,133500,64342100,4400,4390,4400,4390,26
|
|
20240923,133400,64227950,4400,4400,4400,4400,1
|
|
20240923,133300,64223550,4380,4380,4380,4380,0
|
|
20240923,133200,64223550,4380,4380,4380,4380,0
|
|
20240923,133100,64223550,4380,4380,4380,4380,0
|
|
20240923,133000,64223550,4380,4390,4390,4380,613
|
|
20240923,132900,61537680,4400,4400,4400,4400,0
|
|
20240923,132800,61537680,4400,4400,4400,4400,0
|
|
20240923,132700,61537680,4400,4400,4400,4400,0
|
|
20240923,132600,61537680,4400,4400,4400,4400,113
|
|
20240923,132500,61040480,4400,4400,4400,4400,0
|
|
20240923,132400,61040480,4400,4400,4400,4400,1
|
|
20240923,132300,61036080,4400,4400,4400,4400,0
|
|
20240923,132200,61036080,4400,4400,4400,4400,0
|
|
20240923,132100,61036080,4400,4400,4400,4400,194
|
|
20240923,132000,60182480,4400,4400,4400,4400,0
|
|
20240923,131900,60182480,4400,4400,4400,4400,26
|
|
20240923,131800,60068080,4400,4400,4400,4400,1
|
|
20240923,131700,60063680,4395,4395,4395,4395,344
|
|
20240923,131600,58551800,4395,4400,4400,4395,156
|
|
20240923,131500,57865520,4395,4395,4395,4395,219
|
|
20240923,131400,56903015,4395,4395,4395,4395,0
|
|
20240923,131300,56903015,4395,4395,4395,4395,0
|
|
20240923,131200,56903015,4395,4395,4395,4395,0
|
|
20240923,131100,56903015,4395,4395,4395,4395,0
|
|
20240923,131000,56903015,4395,4395,4395,4395,0
|
|
20240923,130900,56903015,4395,4395,4395,4395,0
|
|
20240923,130800,56903015,4395,4395,4395,4395,0
|
|
20240923,130700,56903015,4395,4395,4395,4395,0
|
|
20240923,130600,56903015,4395,4395,4395,4395,0
|
|
20240923,130500,56903015,4395,4395,4395,4395,0
|
|
20240923,130400,56903015,4395,4395,4395,4395,0
|
|
20240923,130300,56903015,4395,4395,4395,4395,0
|
|
20240923,130200,56903015,4395,4395,4395,4395,0
|
|
20240923,130100,56903015,4395,4395,4395,4395,1
|
|
20240923,130000,56898620,4390,4390,4390,4390,0
|
|
20240923,125900,56898620,4390,4390,4390,4390,0
|
|
20240923,125800,56898620,4390,4390,4390,4390,0
|
|
20240923,125700,56898620,4390,4390,4390,4390,0
|
|
20240923,125600,56898620,4390,4390,4390,4390,0
|
|
20240923,125500,56898620,4390,4390,4390,4390,0
|
|
20240923,125400,56898620,4390,4390,4390,4390,0
|
|
20240923,125300,56898620,4390,4390,4390,4390,1
|
|
20240923,125200,56894230,4395,4395,4395,4395,0
|
|
20240923,125100,56894230,4395,4395,4395,4395,33
|
|
20240923,125000,56749195,4395,4395,4395,4395,0
|
|
20240923,124900,56749195,4395,4395,4395,4395,0
|
|
20240923,124800,56749195,4395,4395,4395,4395,0
|
|
20240923,124700,56749195,4395,4395,4395,4395,0
|
|
20240923,124600,56749195,4395,4395,4395,4395,0
|
|
20240923,124500,56749195,4395,4395,4395,4395,6
|
|
20240923,124400,56722825,4395,4385,4395,4385,110
|
|
20240923,124300,56239965,4390,4390,4390,4390,200
|
|
20240923,124200,55361965,4390,4390,4390,4390,0
|
|
20240923,124100,55361965,4390,4390,4390,4390,0
|
|
20240923,124000,55361965,4390,4390,4390,4390,0
|
|
20240923,123900,55361965,4390,4390,4390,4390,0
|
|
20240923,123800,55361965,4390,4390,4390,4390,0
|
|
20240923,123700,55361965,4390,4390,4390,4390,20
|
|
20240923,123600,55274165,4390,4390,4390,4390,0
|
|
20240923,123500,55274165,4390,4390,4390,4390,0
|
|
20240923,123400,55274165,4390,4390,4390,4390,0
|
|
20240923,123300,55274165,4390,4390,4390,4390,50
|
|
20240923,123200,55054665,4390,4380,4390,4380,16
|
|
20240923,123100,54984575,4390,4390,4390,4390,0
|
|
20240923,123000,54984575,4390,4390,4390,4390,0
|
|
20240923,122900,54984575,4390,4390,4390,4390,0
|
|
20240923,122800,54984575,4390,4390,4390,4390,0
|
|
20240923,122700,54984575,4390,4390,4390,4390,0
|
|
20240923,122600,54984575,4390,4390,4390,4390,0
|
|
20240923,122500,54984575,4390,4390,4390,4390,120
|
|
20240923,122400,54457775,4375,4385,4385,4375,45
|
|
20240923,122300,54260750,4395,4395,4395,4395,0
|
|
20240923,122200,54260750,4395,4395,4395,4395,0
|
|
20240923,122100,54260750,4395,4395,4395,4395,0
|
|
20240923,122000,54260750,4395,4390,4395,4390,21
|
|
20240923,121900,54168555,4395,4390,4395,4390,4
|
|
20240923,121800,54150990,4395,4395,4395,4395,30
|
|
20240923,121700,54019140,4395,4395,4395,4395,3
|
|
20240923,121600,54005955,4395,4395,4395,4395,18
|
|
20240923,121500,53926845,4395,4395,4395,4395,0
|
|
20240923,121400,53926845,4395,4395,4395,4395,0
|
|
20240923,121300,53926845,4395,4395,4395,4395,1
|
|
20240923,121200,53922450,4390,4390,4390,4390,156
|
|
20240923,121100,53237610,4395,4395,4395,4395,0
|
|
20240923,121000,53237610,4395,4395,4395,4395,0
|
|
20240923,120900,53237610,4395,4390,4395,4390,11
|
|
20240923,120800,53189315,4395,4395,4395,4395,1
|
|
20240923,120700,53184920,4390,4390,4390,4390,111
|
|
20240923,120600,52697630,4395,4395,4395,4395,0
|
|
20240923,120500,52697630,4395,4395,4395,4395,0
|
|
20240923,120400,52697630,4395,4395,4395,4395,0
|
|
20240923,120300,52697630,4395,4385,4395,4385,675
|
|
20240923,120200,49736265,4385,4380,4385,4380,9
|
|
20240923,120100,49696840,4380,4380,4380,4380,0
|
|
20240923,120000,49696840,4380,4380,4380,4380,113
|
|
20240923,115900,49201900,4380,4380,4380,4380,3
|
|
20240923,115800,49188760,4380,4380,4380,4380,0
|
|
20240923,115700,49188760,4380,4380,4380,4380,1
|
|
20240923,115600,49184380,4380,4380,4380,4380,0
|
|
20240923,115500,49184380,4380,4380,4380,4380,0
|
|
20240923,115400,49184380,4380,4380,4380,4380,0
|
|
20240923,115300,49184380,4380,4380,4380,4380,230
|
|
20240923,115200,48176980,4380,4380,4380,4380,50
|
|
20240923,115100,47957980,4380,4380,4380,4380,0
|
|
20240923,115000,47957980,4380,4380,4380,4380,0
|
|
20240923,114900,47957980,4380,4380,4380,4380,0
|
|
20240923,114800,47957980,4380,4380,4380,4380,0
|
|
20240923,114700,47957980,4380,4380,4380,4380,0
|
|
20240923,114600,47957980,4380,4380,4380,4380,0
|
|
20240923,114500,47957980,4380,4380,4380,4380,30
|
|
20240923,114400,47826580,4380,4380,4380,4380,0
|
|
20240923,114300,47826580,4380,4365,4380,4365,56
|
|
20240923,114200,47582125,4380,4380,4380,4380,0
|
|
20240923,114100,47582125,4380,4365,4380,4365,11
|
|
20240923,114000,47534095,4365,4370,4370,4365,649
|
|
20240923,113900,44699715,4380,4380,4380,4380,0
|
|
20240923,113800,44699715,4380,4370,4380,4370,32
|
|
20240923,113700,44559865,4380,4380,4380,4380,30
|
|
20240923,113600,44428465,4380,4380,4380,4380,10
|
|
20240923,113500,44384665,4380,4380,4380,4380,0
|
|
20240923,113400,44384665,4380,4380,4380,4380,0
|
|
20240923,113300,44384665,4380,4380,4380,4380,0
|
|
20240923,113200,44384665,4380,4380,4380,4380,0
|
|
20240923,113100,44384665,4380,4375,4380,4375,182
|
|
20240923,113000,43588410,4375,4375,4375,4375,0
|
|
20240923,112900,43588410,4375,4375,4375,4375,0
|
|
20240923,112800,43588410,4375,4375,4375,4375,0
|
|
20240923,112700,43588410,4375,4375,4375,4375,0
|
|
20240923,112600,43588410,4375,4375,4375,4375,0
|
|
20240923,112500,43588410,4375,4370,4375,4370,3
|
|
20240923,112400,43575295,4375,4375,4380,4375,11
|
|
20240923,112300,43527165,4375,4375,4375,4375,0
|
|
20240923,112200,43527165,4375,4375,4375,4375,0
|
|
20240923,112100,43527165,4375,4375,4375,4375,0
|
|
20240923,112000,43527165,4375,4375,4375,4375,0
|
|
20240923,111900,43527165,4375,4375,4375,4375,0
|
|
20240923,111800,43527165,4375,4375,4375,4375,1
|
|
20240923,111700,43522790,4375,4375,4375,4375,10
|
|
20240923,111600,43479040,4380,4380,4380,4380,0
|
|
20240923,111500,43479040,4380,4380,4380,4380,0
|
|
20240923,111400,43479040,4380,4380,4380,4380,0
|
|
20240923,111300,43479040,4380,4380,4380,4380,0
|
|
20240923,111200,43479040,4380,4380,4380,4380,0
|
|
20240923,111100,43479040,4380,4380,4380,4380,0
|
|
20240923,111000,43479040,4380,4380,4380,4380,0
|
|
20240923,110900,43479040,4380,4380,4380,4380,0
|
|
20240923,110800,43479040,4380,4380,4380,4380,0
|
|
20240923,110700,43479040,4380,4380,4380,4380,0
|
|
20240923,110600,43479040,4380,4380,4380,4380,1
|
|
20240923,110500,43474660,4380,4380,4380,4380,0
|
|
20240923,110400,43474660,4380,4380,4380,4380,102
|
|
20240923,110300,43027900,4375,4370,4375,4370,802
|
|
20240923,110200,39522060,4370,4370,4370,4370,0
|
|
20240923,110100,39522060,4370,4370,4370,4370,0
|
|
20240923,110000,39522060,4370,4370,4370,4370,0
|
|
20240923,105900,39522060,4370,4370,4370,4370,8
|
|
20240923,105800,39487100,4375,4375,4375,4375,114
|
|
20240923,105700,38988350,4375,4375,4375,4375,0
|
|
20240923,105600,38988350,4375,4375,4375,4375,0
|
|
20240923,105500,38988350,4375,4375,4375,4375,0
|
|
20240923,105400,38988350,4375,4375,4375,4375,0
|
|
20240923,105300,38988350,4375,4375,4375,4375,1
|
|
20240923,105200,38983975,4370,4375,4375,4370,32
|
|
20240923,105100,38843985,4380,4380,4380,4380,0
|
|
20240923,105000,38843985,4380,4375,4380,4375,180
|
|
20240923,104900,38056045,4370,4370,4370,4370,20
|
|
20240923,104800,37968645,4370,4370,4370,4370,0
|
|
20240923,104700,37968645,4370,4375,4375,4370,7
|
|
20240923,104600,37938050,4375,4375,4375,4375,0
|
|
20240923,104500,37938050,4375,4370,4375,4370,5
|
|
20240923,104400,37916195,4375,4375,4380,4375,69
|
|
20240923,104300,37614250,4375,4375,4375,4375,0
|
|
20240923,104200,37614250,4375,4375,4375,4375,0
|
|
20240923,104100,37614250,4375,4375,4375,4375,0
|
|
20240923,104000,37614250,4375,4375,4375,4375,5
|
|
20240923,103900,37592375,4375,4375,4375,4375,0
|
|
20240923,103800,37592375,4375,4375,4375,4375,0
|
|
20240923,103700,37592375,4375,4375,4375,4375,0
|
|
20240923,103600,37592375,4375,4375,4375,4375,0
|
|
20240923,103500,37592375,4375,4375,4375,4375,0
|
|
20240923,103400,37592375,4375,4375,4375,4375,68
|
|
20240923,103300,37294875,4375,4375,4375,4375,0
|
|
20240923,103200,37294875,4375,4375,4375,4375,0
|
|
20240923,103100,37294875,4375,4375,4375,4375,0
|
|
20240923,103000,37294875,4375,4375,4375,4375,0
|
|
20240923,102900,37294875,4375,4375,4375,4375,0
|
|
20240923,102800,37294875,4375,4375,4375,4375,0
|
|
20240923,102700,37294875,4375,4375,4375,4375,70
|
|
20240923,102600,36988625,4375,4375,4375,4375,0
|
|
20240923,102500,36988625,4375,4375,4375,4375,0
|
|
20240923,102400,36988625,4375,4375,4375,4375,1
|
|
20240923,102300,36984250,4375,4370,4375,4370,46
|
|
20240923,102200,36783005,4360,4360,4360,4360,96
|
|
20240923,102100,36364445,4360,4360,4360,4360,0
|
|
20240923,102000,36364445,4360,4360,4360,4360,0
|
|
20240923,101900,36364445,4360,4360,4360,4360,0
|
|
20240923,101800,36364445,4360,4360,4360,4360,0
|
|
20240923,101700,36364445,4360,4360,4360,4360,0
|
|
20240923,101600,36364445,4360,4360,4360,4360,0
|
|
20240923,101500,36364445,4360,4360,4360,4360,0
|
|
20240923,101400,36364445,4360,4360,4360,4360,114
|
|
20240923,101300,35867405,4360,4360,4360,4360,0
|
|
20240923,101200,35867405,4360,4360,4360,4360,0
|
|
20240923,101100,35867405,4360,4360,4360,4360,0
|
|
20240923,101000,35867405,4360,4360,4360,4360,0
|
|
20240923,100900,35867405,4360,4360,4360,4360,0
|
|
20240923,100800,35867405,4360,4360,4360,4360,13
|
|
20240923,100700,35810725,4360,4360,4360,4360,0
|
|
20240923,100600,35810725,4360,4360,4360,4360,0
|
|
20240923,100500,35810725,4360,4360,4360,4360,1
|
|
20240923,100400,35806365,4360,4360,4360,4360,1
|
|
20240923,100300,35802005,4355,4360,4360,4355,476
|
|
20240923,100200,33728275,4380,4380,4380,4380,0
|
|
20240923,100100,33728275,4380,4380,4380,4380,1
|
|
20240923,100000,33723895,4375,4375,4375,4375,0
|
|
20240923,095900,33723895,4375,4350,4375,4350,512
|
|
20240923,095800,31496020,4350,4350,4350,4350,0
|
|
20240923,095700,31496020,4350,4350,4350,4350,0
|
|
20240923,095600,31496020,4350,4350,4350,4350,0
|
|
20240923,095500,31496020,4350,4350,4350,4350,1
|
|
20240923,095400,31491670,4345,4345,4345,4345,90
|
|
20240923,095300,31100620,4355,4355,4355,4355,0
|
|
20240923,095200,31100620,4355,4355,4355,4355,0
|
|
20240923,095100,31100620,4355,4355,4355,4355,0
|
|
20240923,095000,31100620,4355,4355,4355,4355,0
|
|
20240923,094900,31100620,4355,4355,4355,4355,1
|
|
20240923,094800,31096265,4355,4355,4355,4355,100
|
|
20240923,094700,30660765,4355,4355,4355,4355,0
|
|
20240923,094600,30660765,4355,4355,4355,4355,35
|
|
20240923,094500,30508340,4355,4355,4355,4355,1
|
|
20240923,094400,30503985,4355,4355,4355,4355,1
|
|
20240923,094300,30499630,4345,4345,4345,4345,0
|
|
20240923,094200,30499630,4345,4355,4355,4345,705
|
|
20240923,094100,27433385,4365,4365,4365,4365,0
|
|
20240923,094000,27433385,4365,4365,4365,4365,0
|
|
20240923,093900,27433385,4365,4365,4365,4365,0
|
|
20240923,093800,27433385,4365,4365,4365,4365,0
|
|
20240923,093700,27433385,4365,4365,4365,4365,60
|
|
20240923,093600,27171485,4365,4365,4365,4365,0
|
|
20240923,093500,27171485,4365,4380,4380,4360,214
|
|
20240923,093400,26238415,4375,4370,4375,4365,998
|
|
20240923,093300,21874750,4380,4380,4380,4380,0
|
|
20240923,093200,21874750,4380,4380,4380,4380,0
|
|
20240923,093100,21874750,4380,4380,4380,4380,10
|
|
20240923,093000,21830950,4380,4375,4380,4375,105
|
|
20240923,092900,21371055,4375,4370,4375,4370,27
|
|
20240923,092800,21253050,4370,4370,4370,4370,0
|
|
20240923,092700,21253050,4370,4360,4370,4355,71
|
|
20240923,092600,20943710,4365,4365,4365,4365,0
|
|
20240923,092500,20943710,4365,4365,4365,4365,23
|
|
20240923,092400,20843315,4370,4370,4370,4370,0
|
|
20240923,092300,20843315,4370,4370,4370,4370,0
|
|
20240923,092200,20843315,4370,4360,4370,4360,504
|
|
20240923,092100,18645725,4360,4360,4360,4360,30
|
|
20240923,092000,18514925,4350,4350,4350,4350,23
|
|
20240923,091900,18414875,4350,4350,4350,4350,0
|
|
20240923,091800,18414875,4350,4350,4350,4350,0
|
|
20240923,091700,18414875,4350,4350,4350,4350,31
|
|
20240923,091600,18280025,4350,4350,4350,4350,0
|
|
20240923,091500,18280025,4350,4350,4355,4350,2032
|
|
20240923,091400,9440820,4350,4355,4355,4350,1022
|
|
20240923,091300,4995010,4355,4355,4355,4355,0
|
|
20240923,091200,4995010,4355,4355,4355,4355,259
|
|
20240923,091100,3867065,4355,4355,4355,4355,1
|
|
20240923,091000,3862710,4350,4350,4350,4350,0
|
|
20240923,090900,3862710,4350,4350,4350,4350,0
|
|
20240923,090800,3862710,4350,4350,4350,4350,0
|
|
20240923,090700,3862710,4350,4350,4350,4350,0
|
|
20240923,090600,3862710,4350,4355,4355,4350,101
|
|
20240923,090500,3423355,4380,4380,4380,4380,0
|
|
20240923,090400,3423355,4380,4380,4380,4380,1
|
|
20240923,090300,3418975,4380,4380,4380,4380,185
|
|
20240923,090200,2608675,4380,4375,4380,4375,77
|
|
20240923,090100,2271525,4380,4375,4380,4375,52
|
|
20240923,090000,2043790,4335,4390,4390,4335,466
|