676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201300,100124350,3390,3390,3390,3390,396
|
|
20240902,201200,100124350,3390,3390,3390,3390,0
|
|
20240902,201100,100124350,3390,3390,3390,3390,0
|
|
20240902,201000,100124350,3390,3390,3390,3390,0
|
|
20240902,200900,100124350,3390,3390,3390,3390,0
|
|
20240902,200800,100124350,3390,3390,3390,3390,0
|
|
20240902,200700,100124350,3390,3390,3390,3390,0
|
|
20240902,200600,100124350,3390,3390,3390,3390,0
|
|
20240902,200500,100124350,3390,3390,3390,3390,0
|
|
20240902,200400,100124350,3390,3390,3390,3390,0
|
|
20240902,200300,100124350,3390,3390,3390,3390,0
|
|
20240902,200200,100124350,3390,3390,3390,3390,0
|
|
20240902,200100,100124350,3390,3390,3390,3390,0
|
|
20240902,200000,100124350,3390,3390,3390,3390,0
|
|
20240902,195900,100124350,3390,3390,3390,3390,0
|
|
20240902,195800,100124350,3390,3390,3390,3390,0
|
|
20240902,195700,100124350,3390,3390,3390,3390,0
|
|
20240902,195600,100124350,3390,3390,3390,3390,0
|
|
20240902,195500,100124350,3390,3390,3390,3390,0
|
|
20240902,195400,100124350,3390,3390,3390,3390,0
|
|
20240902,195300,100124350,3390,3390,3390,3390,0
|
|
20240902,195200,100124350,3390,3390,3390,3390,0
|
|
20240902,195100,100124350,3390,3390,3390,3390,0
|
|
20240902,195000,100124350,3390,3390,3390,3390,0
|
|
20240902,194900,100124350,3390,3390,3390,3390,0
|
|
20240902,194800,100124350,3390,3390,3390,3390,0
|
|
20240902,194700,100124350,3390,3390,3390,3390,0
|
|
20240902,194600,100124350,3390,3390,3390,3390,0
|
|
20240902,194500,100124350,3390,3390,3390,3390,0
|
|
20240902,194400,100124350,3390,3390,3390,3390,0
|
|
20240902,194300,100124350,3390,3390,3390,3390,396
|
|
20240902,194200,100124350,3390,3390,3390,3390,0
|
|
20240902,194100,100124350,3390,3390,3390,3390,0
|
|
20240902,194000,100124350,3390,3390,3390,3390,0
|
|
20240902,193900,100124350,3390,3390,3390,3390,0
|
|
20240902,193800,100124350,3390,3390,3390,3390,0
|
|
20240902,193700,100124350,3390,3390,3390,3390,0
|
|
20240902,193600,100124350,3390,3390,3390,3390,0
|
|
20240902,193500,100124350,3390,3390,3390,3390,0
|
|
20240902,193400,100124350,3390,3390,3390,3390,0
|
|
20240902,193300,100124350,3390,3390,3390,3390,0
|
|
20240902,193200,100124350,3390,3390,3390,3390,0
|
|
20240902,193100,100124350,3390,3390,3390,3390,0
|
|
20240902,193000,100124350,3390,3390,3390,3390,0
|
|
20240902,192900,100124350,3390,3390,3390,3390,0
|
|
20240902,192800,100124350,3390,3390,3390,3390,0
|
|
20240902,192700,100124350,3390,3390,3390,3390,0
|
|
20240902,192600,100124350,3390,3390,3390,3390,0
|
|
20240902,192500,100124350,3390,3390,3390,3390,0
|
|
20240902,192400,100124350,3390,3390,3390,3390,0
|
|
20240902,192300,100124350,3390,3390,3390,3390,0
|
|
20240902,192200,100124350,3390,3390,3390,3390,0
|
|
20240902,192100,100124350,3390,3390,3390,3390,0
|
|
20240902,192000,100124350,3390,3390,3390,3390,0
|
|
20240902,191900,100124350,3390,3390,3390,3390,0
|
|
20240902,191800,100124350,3390,3390,3390,3390,0
|
|
20240902,191700,100124350,3390,3390,3390,3390,0
|
|
20240902,191600,100124350,3390,3390,3390,3390,0
|
|
20240902,191500,100124350,3390,3390,3390,3390,0
|
|
20240902,191400,100124350,3390,3390,3390,3390,0
|
|
20240902,191300,100124350,3390,3390,3390,3390,396
|
|
20240902,191200,100124350,3390,3390,3390,3390,0
|
|
20240902,191100,100124350,3390,3390,3390,3390,0
|
|
20240902,191000,100124350,3390,3390,3390,3390,0
|
|
20240902,190900,100124350,3390,3390,3390,3390,0
|
|
20240902,190800,100124350,3390,3390,3390,3390,0
|
|
20240902,190700,100124350,3390,3390,3390,3390,0
|
|
20240902,190600,100124350,3390,3390,3390,3390,0
|
|
20240902,190500,100124350,3390,3390,3390,3390,0
|
|
20240902,190400,100124350,3390,3390,3390,3390,0
|
|
20240902,190300,100124350,3390,3390,3390,3390,0
|
|
20240902,190200,100124350,3390,3390,3390,3390,0
|
|
20240902,190100,100124350,3390,3390,3390,3390,0
|
|
20240902,190000,100124350,3390,3390,3390,3390,0
|
|
20240902,185900,100124350,3390,3390,3390,3390,0
|
|
20240902,185800,100124350,3390,3390,3390,3390,0
|
|
20240902,185700,100124350,3390,3390,3390,3390,0
|
|
20240902,185600,100124350,3390,3390,3390,3390,0
|
|
20240902,185500,100124350,3390,3390,3390,3390,0
|
|
20240902,185400,100124350,3390,3390,3390,3390,0
|
|
20240902,185300,100124350,3390,3390,3390,3390,0
|
|
20240902,185200,100124350,3390,3390,3390,3390,0
|
|
20240902,185100,100124350,3390,3390,3390,3390,0
|
|
20240902,185000,100124350,3390,3390,3390,3390,0
|
|
20240902,184900,100124350,3390,3390,3390,3390,0
|
|
20240902,184800,100124350,3390,3390,3390,3390,0
|
|
20240902,184700,100124350,3390,3390,3390,3390,0
|
|
20240902,184600,100124350,3390,3390,3390,3390,0
|
|
20240902,184500,100124350,3390,3390,3390,3390,0
|
|
20240902,184400,100124350,3390,3390,3390,3390,0
|
|
20240902,184300,100124350,3390,3390,3390,3390,396
|
|
20240902,184200,100124350,3390,3390,3390,3390,0
|
|
20240902,184100,100124350,3390,3390,3390,3390,0
|
|
20240902,184000,100124350,3390,3390,3390,3390,0
|
|
20240902,183900,100124350,3390,3390,3390,3390,0
|
|
20240902,183800,100124350,3390,3390,3390,3390,0
|
|
20240902,183700,100124350,3390,3390,3390,3390,0
|
|
20240902,183600,100124350,3390,3390,3390,3390,0
|
|
20240902,183500,100124350,3390,3390,3390,3390,0
|
|
20240902,183400,100124350,3390,3390,3390,3390,0
|
|
20240902,183300,100124350,3390,3390,3390,3390,0
|
|
20240902,183200,100124350,3390,3390,3390,3390,0
|
|
20240902,183100,100124350,3390,3390,3390,3390,0
|
|
20240902,183000,100124350,3390,3390,3390,3390,0
|
|
20240902,182900,100124350,3390,3390,3390,3390,0
|
|
20240902,182800,100124350,3390,3390,3390,3390,0
|
|
20240902,182700,100124350,3390,3390,3390,3390,0
|
|
20240902,182600,100124350,3390,3390,3390,3390,0
|
|
20240902,182500,100124350,3390,3390,3390,3390,0
|
|
20240902,182400,100124350,3390,3390,3390,3390,0
|
|
20240902,182300,100124350,3390,3390,3390,3390,0
|
|
20240902,182200,100124350,3390,3390,3390,3390,0
|
|
20240902,182100,100124350,3390,3390,3390,3390,0
|
|
20240902,182000,100124350,3390,3390,3390,3390,0
|
|
20240902,181900,100124350,3390,3390,3390,3390,0
|
|
20240902,181800,100124350,3390,3390,3390,3390,0
|
|
20240902,181700,100124350,3390,3390,3390,3390,0
|
|
20240902,181600,100124350,3390,3390,3390,3390,0
|
|
20240902,181500,100124350,3390,3390,3390,3390,0
|
|
20240902,181400,100124350,3390,3390,3390,3390,0
|
|
20240902,181300,100124350,3390,3390,3390,3390,396
|
|
20240902,181200,100124350,3390,3390,3390,3390,0
|
|
20240902,181100,100124350,3390,3390,3390,3390,0
|
|
20240902,181000,100124350,3390,3390,3390,3390,0
|
|
20240902,180900,100124350,3390,3390,3390,3390,0
|
|
20240902,180800,100124350,3390,3390,3390,3390,0
|
|
20240902,180700,100124350,3390,3390,3390,3390,0
|
|
20240902,180600,100124350,3390,3390,3390,3390,0
|
|
20240902,180500,100124350,3390,3390,3390,3390,0
|
|
20240902,180400,100124350,3390,3390,3390,3390,0
|
|
20240902,180300,100124350,3390,3390,3390,3390,0
|
|
20240902,180200,100124350,3390,3390,3390,3390,0
|
|
20240902,180100,100124350,3390,3390,3390,3390,0
|
|
20240902,180000,100124350,3390,3390,3390,3390,0
|
|
20240902,175900,100124350,3390,3390,3390,3390,0
|
|
20240902,175800,100124350,3390,3390,3390,3390,0
|
|
20240902,175700,100124350,3390,3390,3390,3390,0
|
|
20240902,175600,100124350,3390,3390,3390,3390,0
|
|
20240902,175500,100124350,3390,3390,3390,3390,0
|
|
20240902,175400,100124350,3390,3390,3390,3390,0
|
|
20240902,175300,100124350,3390,3390,3390,3390,0
|
|
20240902,175200,100124350,3390,3390,3390,3390,0
|
|
20240902,175100,100124350,3390,3390,3390,3390,0
|
|
20240902,175000,100124350,3390,3390,3390,3390,0
|
|
20240902,174900,100124350,3390,3390,3390,3390,0
|
|
20240902,174800,100124350,3390,3390,3390,3390,0
|
|
20240902,174700,100124350,3390,3390,3390,3390,0
|
|
20240902,174600,100124350,3390,3390,3390,3390,0
|
|
20240902,174500,100124350,3390,3390,3390,3390,0
|
|
20240902,174400,100124350,3390,3390,3390,3390,0
|
|
20240902,174300,100124350,3390,3390,3390,3390,396
|
|
20240902,174200,100124350,3390,3390,3390,3390,0
|
|
20240902,174100,100124350,3390,3390,3390,3390,0
|
|
20240902,174000,100124350,3390,3390,3390,3390,0
|
|
20240902,173900,100124350,3390,3390,3390,3390,0
|
|
20240902,173800,100124350,3390,3390,3390,3390,0
|
|
20240902,173700,100124350,3390,3390,3390,3390,0
|
|
20240902,173600,100124350,3390,3390,3390,3390,0
|
|
20240902,173500,100124350,3390,3390,3390,3390,0
|
|
20240902,173400,100124350,3390,3390,3390,3390,0
|
|
20240902,173300,100124350,3390,3390,3390,3390,0
|
|
20240902,173200,100124350,3390,3390,3390,3390,0
|
|
20240902,173100,100124350,3390,3390,3390,3390,0
|
|
20240902,173000,100124350,3390,3390,3390,3390,0
|
|
20240902,172900,100124350,3390,3390,3390,3390,0
|
|
20240902,172800,100124350,3390,3390,3390,3390,0
|
|
20240902,172700,100124350,3390,3390,3390,3390,0
|
|
20240902,172600,100124350,3390,3390,3390,3390,0
|
|
20240902,172500,100124350,3390,3390,3390,3390,0
|
|
20240902,172400,100124350,3390,3390,3390,3390,0
|
|
20240902,172300,100124350,3390,3390,3390,3390,0
|
|
20240902,172200,100124350,3390,3390,3390,3390,0
|
|
20240902,172100,100124350,3390,3390,3390,3390,0
|
|
20240902,172000,100124350,3390,3390,3390,3390,0
|
|
20240902,171900,100124350,3390,3390,3390,3390,0
|
|
20240902,171800,100124350,3390,3390,3390,3390,0
|
|
20240902,171700,100124350,3390,3390,3390,3390,0
|
|
20240902,171600,100124350,3390,3390,3390,3390,0
|
|
20240902,171500,100124350,3390,3390,3390,3390,0
|
|
20240902,171400,100124350,3390,3390,3390,3390,0
|
|
20240902,171300,100124350,3390,3390,3390,3390,396
|
|
20240902,171200,100124350,3390,3390,3390,3390,0
|
|
20240902,171100,100124350,3390,3390,3390,3390,0
|
|
20240902,171000,100124350,3390,3390,3390,3390,0
|
|
20240902,170900,100124350,3390,3390,3390,3390,0
|
|
20240902,170800,100124350,3390,3390,3390,3390,0
|
|
20240902,170700,100124350,3390,3390,3390,3390,0
|
|
20240902,170600,100124350,3390,3390,3390,3390,0
|
|
20240902,170500,100124350,3390,3390,3390,3390,0
|
|
20240902,170400,100124350,3390,3390,3390,3390,0
|
|
20240902,170300,100124350,3390,3390,3390,3390,0
|
|
20240902,170200,100124350,3390,3390,3390,3390,0
|
|
20240902,170100,100124350,3390,3390,3390,3390,0
|
|
20240902,170000,100124350,3390,3390,3390,3390,0
|
|
20240902,165900,100124350,3390,3390,3390,3390,0
|
|
20240902,165800,100124350,3390,3390,3390,3390,0
|
|
20240902,165700,100124350,3390,3390,3390,3390,0
|
|
20240902,165600,100124350,3390,3390,3390,3390,0
|
|
20240902,165500,100124350,3390,3390,3390,3390,0
|
|
20240902,165400,100124350,3390,3390,3390,3390,0
|
|
20240902,165300,100124350,3390,3390,3390,3390,0
|
|
20240902,165200,100124350,3390,3390,3390,3390,0
|
|
20240902,165100,100124350,3390,3390,3390,3390,0
|
|
20240902,165000,100124350,3390,3390,3390,3390,0
|
|
20240902,164900,100124350,3390,3390,3390,3390,0
|
|
20240902,164800,100124350,3390,3390,3390,3390,0
|
|
20240902,164700,100124350,3390,3390,3390,3390,0
|
|
20240902,164600,100124350,3390,3390,3390,3390,0
|
|
20240902,164500,100124350,3390,3390,3390,3390,0
|
|
20240902,164400,100124350,3390,3390,3390,3390,0
|
|
20240902,164300,100124350,3390,3390,3390,3390,396
|
|
20240902,164200,100124350,3390,3390,3390,3390,0
|
|
20240902,164100,100124350,3390,3390,3390,3390,0
|
|
20240902,164000,100124350,3390,3390,3390,3390,0
|
|
20240902,163900,100124350,3390,3390,3390,3390,0
|
|
20240902,163800,100124350,3390,3390,3390,3390,0
|
|
20240902,163700,100124350,3390,3390,3390,3390,0
|
|
20240902,163600,100124350,3390,3390,3390,3390,0
|
|
20240902,163500,100124350,3390,3390,3390,3390,0
|
|
20240902,163400,100124350,3390,3390,3390,3390,0
|
|
20240902,163300,100124350,3390,3390,3390,3390,0
|
|
20240902,163200,100124350,3390,3390,3390,3390,0
|
|
20240902,163100,100124350,3390,3390,3390,3390,0
|
|
20240902,163000,100124350,3390,3390,3390,3390,0
|
|
20240902,162900,100124350,3390,3390,3390,3390,0
|
|
20240902,162800,100124350,3390,3390,3390,3390,0
|
|
20240902,162700,100124350,3390,3390,3390,3390,0
|
|
20240902,162600,100124350,3390,3390,3390,3390,0
|
|
20240902,162500,100124350,3390,3390,3390,3390,0
|
|
20240902,162400,100124350,3390,3390,3390,3390,0
|
|
20240902,162300,100124350,3390,3390,3390,3390,0
|
|
20240902,162200,100124350,3390,3390,3390,3390,0
|
|
20240902,162100,100124350,3390,3390,3390,3390,0
|
|
20240902,162000,100124350,3390,3390,3390,3390,0
|
|
20240902,161900,100124350,3390,3390,3390,3390,0
|
|
20240902,161800,100124350,3390,3390,3390,3390,0
|
|
20240902,161700,100124350,3390,3390,3390,3390,0
|
|
20240902,161600,100124350,3390,3390,3390,3390,0
|
|
20240902,161500,100124350,3390,3390,3390,3390,0
|
|
20240902,161400,100124350,3390,3390,3390,3390,0
|
|
20240902,161300,100124350,3390,3390,3390,3390,396
|
|
20240902,161200,100124350,3390,3390,3390,3390,0
|
|
20240902,161100,100124350,3390,3390,3390,3390,0
|
|
20240902,161000,100124350,3390,3390,3390,3390,0
|
|
20240902,160900,100124350,3390,3390,3390,3390,0
|
|
20240902,160800,100124350,3390,3390,3390,3390,0
|
|
20240902,160700,100124350,3390,3390,3390,3390,0
|
|
20240902,160600,100124350,3390,3390,3390,3390,0
|
|
20240902,160500,100124350,3390,3390,3390,3390,0
|
|
20240902,160400,100124350,3390,3390,3390,3390,0
|
|
20240902,160300,100124350,3390,3390,3390,3390,0
|
|
20240902,160200,100124350,3390,3390,3390,3390,0
|
|
20240902,160100,100124350,3390,3390,3390,3390,0
|
|
20240902,160000,100124350,3390,3390,3390,3390,0
|
|
20240902,155900,100124350,3390,3390,3390,3390,0
|
|
20240902,155800,100124350,3390,3390,3390,3390,0
|
|
20240902,155700,100124350,3390,3390,3390,3390,0
|
|
20240902,155600,100124350,3390,3390,3390,3390,0
|
|
20240902,155500,100124350,3390,3390,3390,3390,0
|
|
20240902,155400,100124350,3390,3390,3390,3390,0
|
|
20240902,155300,100124350,3390,3390,3390,3390,0
|
|
20240902,155200,100124350,3390,3390,3390,3390,0
|
|
20240902,155100,100124350,3390,3390,3390,3390,0
|
|
20240902,155000,100124350,3390,3390,3390,3390,0
|
|
20240902,154900,100124350,3390,3390,3390,3390,0
|
|
20240902,154800,100124350,3390,3390,3390,3390,0
|
|
20240902,154700,100124350,3390,3390,3390,3390,0
|
|
20240902,154600,100124350,3390,3390,3390,3390,0
|
|
20240902,154500,100124350,3390,3390,3390,3390,0
|
|
20240902,154400,100124350,3390,3390,3390,3390,0
|
|
20240902,154300,100124350,3390,3390,3390,3390,396
|
|
20240902,154200,100124350,3390,3390,3390,3390,0
|
|
20240902,154100,100124350,3390,3390,3390,3390,0
|
|
20240902,154000,100124350,3390,3390,3390,3390,0
|
|
20240902,153900,100124350,3390,3390,3390,3390,0
|
|
20240902,153800,100124350,3390,3390,3390,3390,0
|
|
20240902,153700,100124350,3390,3390,3390,3390,0
|
|
20240902,153600,100124350,3390,3390,3390,3390,0
|
|
20240902,153500,100124350,3390,3390,3390,3390,0
|
|
20240902,153400,100124350,3390,3390,3390,3390,0
|
|
20240902,153300,100124350,3390,3390,3390,3390,0
|
|
20240902,153200,100124350,3390,3390,3390,3390,0
|
|
20240902,153100,100124350,3390,3390,3390,3390,0
|
|
20240902,153000,100124350,3390,3390,3390,3390,396
|
|
20240902,152900,98781910,3370,3370,3370,3370,0
|
|
20240902,152800,98781910,3370,3370,3370,3370,0
|
|
20240902,152700,98781910,3370,3370,3370,3370,0
|
|
20240902,152600,98781910,3370,3370,3370,3370,0
|
|
20240902,152500,98781910,3370,3370,3370,3370,0
|
|
20240902,152400,98781910,3370,3370,3370,3370,0
|
|
20240902,152300,98781910,3370,3370,3370,3370,0
|
|
20240902,152200,98781910,3370,3370,3370,3370,0
|
|
20240902,152100,98781910,3370,3370,3370,3370,0
|
|
20240902,152000,98781910,3370,3370,3370,3370,0
|
|
20240902,151900,98781910,3370,3370,3370,3370,717
|
|
20240902,151800,96365620,3370,3370,3370,3370,180
|
|
20240902,151700,95759020,3370,3370,3370,3370,1
|
|
20240902,151600,95755650,3365,3365,3365,3365,0
|
|
20240902,151500,95755650,3365,3365,3365,3365,146
|
|
20240902,151400,95264360,3365,3365,3365,3365,0
|
|
20240902,151300,95264360,3365,3365,3365,3365,0
|
|
20240902,151200,95264360,3365,3365,3365,3365,0
|
|
20240902,151100,95264360,3365,3365,3365,3365,0
|
|
20240902,151000,95264360,3365,3365,3365,3365,0
|
|
20240902,150900,95264360,3365,3365,3365,3365,0
|
|
20240902,150800,95264360,3365,3365,3365,3365,0
|
|
20240902,150700,95264360,3365,3365,3365,3365,0
|
|
20240902,150600,95264360,3365,3355,3365,3355,501
|
|
20240902,150500,93583495,3365,3365,3365,3365,1
|
|
20240902,150400,93580130,3345,3345,3345,3345,0
|
|
20240902,150300,93580130,3345,3345,3345,3345,0
|
|
20240902,150200,93580130,3345,3345,3345,3345,0
|
|
20240902,150100,93580130,3345,3345,3345,3345,0
|
|
20240902,150000,93580130,3345,3365,3365,3345,41
|
|
20240902,145900,93442965,3365,3365,3365,3365,0
|
|
20240902,145800,93442965,3365,3365,3365,3365,0
|
|
20240902,145700,93442965,3365,3365,3365,3365,0
|
|
20240902,145600,93442965,3365,3365,3365,3365,0
|
|
20240902,145500,93442965,3365,3365,3365,3365,1
|
|
20240902,145400,93439600,3365,3365,3365,3365,0
|
|
20240902,145300,93439600,3365,3365,3365,3365,0
|
|
20240902,145200,93439600,3365,3365,3365,3365,0
|
|
20240902,145100,93439600,3365,3365,3365,3365,0
|
|
20240902,145000,93439600,3365,3365,3365,3365,0
|
|
20240902,144900,93439600,3365,3365,3365,3365,1
|
|
20240902,144800,93436235,3345,3345,3345,3345,0
|
|
20240902,144700,93436235,3345,3345,3345,3345,0
|
|
20240902,144600,93436235,3345,3345,3345,3345,0
|
|
20240902,144500,93436235,3345,3345,3345,3345,21
|
|
20240902,144400,93365990,3365,3365,3365,3365,1
|
|
20240902,144300,93362625,3345,3345,3345,3345,21
|
|
20240902,144200,93292380,3345,3345,3345,3345,0
|
|
20240902,144100,93292380,3345,3345,3345,3345,21
|
|
20240902,144000,93222135,3365,3365,3365,3365,0
|
|
20240902,143900,93222135,3365,3345,3365,3345,23
|
|
20240902,143800,93145180,3345,3345,3345,3345,0
|
|
20240902,143700,93145180,3345,3365,3365,3345,23
|
|
20240902,143600,93068225,3340,3340,3340,3340,0
|
|
20240902,143500,93068225,3340,3340,3340,3340,22
|
|
20240902,143400,92994745,3365,3365,3365,3365,1
|
|
20240902,143300,92991380,3340,3360,3365,3340,32
|
|
20240902,143200,92884280,3360,3360,3360,3360,5
|
|
20240902,143100,92867480,3340,3360,3360,3340,86
|
|
20240902,143000,92578960,3340,3340,3340,3340,0
|
|
20240902,142900,92578960,3340,3340,3360,3340,123
|
|
20240902,142800,92168120,3340,3340,3340,3340,0
|
|
20240902,142700,92168120,3340,3340,3340,3340,22
|
|
20240902,142600,92094640,3360,3360,3360,3360,0
|
|
20240902,142500,92094640,3360,3360,3360,3360,0
|
|
20240902,142400,92094640,3360,3360,3360,3360,1
|
|
20240902,142300,92091280,3360,3360,3360,3360,0
|
|
20240902,142200,92091280,3360,3360,3360,3360,298
|
|
20240902,142100,91090000,3360,3360,3360,3360,0
|
|
20240902,142000,91090000,3360,3360,3360,3360,0
|
|
20240902,141900,91090000,3360,3360,3360,3360,2
|
|
20240902,141800,91083280,3345,3345,3345,3345,301
|
|
20240902,141700,90076435,3360,3360,3360,3360,0
|
|
20240902,141600,90076435,3360,3360,3360,3360,0
|
|
20240902,141500,90076435,3360,3360,3360,3360,0
|
|
20240902,141400,90076435,3360,3360,3360,3360,1
|
|
20240902,141300,90073075,3345,3345,3345,3345,13
|
|
20240902,141200,90029590,3360,3360,3360,3360,0
|
|
20240902,141100,90029590,3360,3360,3360,3360,0
|
|
20240902,141000,90029590,3360,3360,3360,3360,0
|
|
20240902,140900,90029590,3360,3360,3360,3360,1
|
|
20240902,140800,90026230,3360,3360,3360,3360,0
|
|
20240902,140700,90026230,3360,3360,3360,3360,0
|
|
20240902,140600,90026230,3360,3360,3360,3360,0
|
|
20240902,140500,90026230,3360,3360,3360,3360,30
|
|
20240902,140400,89925430,3360,3360,3360,3360,1
|
|
20240902,140300,89922070,3340,3340,3340,3340,0
|
|
20240902,140200,89922070,3340,3340,3340,3340,0
|
|
20240902,140100,89922070,3340,3340,3340,3340,0
|
|
20240902,140000,89922070,3340,3340,3340,3340,477
|
|
20240902,135900,88328890,3360,3360,3360,3360,1
|
|
20240902,135800,88325530,3340,3340,3340,3340,477
|
|
20240902,135700,86732350,3340,3340,3340,3340,0
|
|
20240902,135600,86732350,3340,3350,3350,3340,477
|
|
20240902,135500,85139030,3360,3360,3360,3360,0
|
|
20240902,135400,85139030,3360,3360,3360,3340,480
|
|
20240902,135300,83535770,3340,3340,3340,3340,0
|
|
20240902,135200,83535770,3340,3345,3345,3340,477
|
|
20240902,135100,81942535,3345,3345,3345,3345,0
|
|
20240902,135000,81942535,3345,3345,3345,3345,478
|
|
20240902,134900,80343625,3360,3360,3360,3360,1
|
|
20240902,134800,80340265,3360,3345,3360,3345,757
|
|
20240902,134700,77808070,3360,3360,3360,3360,1
|
|
20240902,134600,77804710,3345,3350,3350,3345,478
|
|
20240902,134500,76205410,3350,3350,3350,3350,0
|
|
20240902,134400,76205410,3350,3350,3350,3350,478
|
|
20240902,134300,74604110,3360,3360,3360,3360,1
|
|
20240902,134200,74600750,3360,3350,3360,3350,480
|
|
20240902,134100,72992730,3350,3350,3350,3350,1
|
|
20240902,134000,72989380,3360,3360,3360,3360,0
|
|
20240902,133900,72989380,3360,3360,3360,3360,0
|
|
20240902,133800,72989380,3360,3360,3360,3360,1
|
|
20240902,133700,72986020,3355,3355,3355,3355,0
|
|
20240902,133600,72986020,3355,3355,3355,3355,2
|
|
20240902,133500,72979310,3350,3350,3350,3350,75
|
|
20240902,133400,72728060,3355,3355,3355,3355,0
|
|
20240902,133300,72728060,3355,3355,3355,3355,1
|
|
20240902,133200,72724705,3350,3350,3350,3350,1
|
|
20240902,133100,72721355,3355,3355,3355,3355,0
|
|
20240902,133000,72721355,3355,3355,3355,3355,1
|
|
20240902,132900,72718000,3355,3355,3355,3355,0
|
|
20240902,132800,72718000,3355,3355,3355,3355,1
|
|
20240902,132700,72714645,3355,3355,3355,3355,0
|
|
20240902,132600,72714645,3355,3355,3355,3355,0
|
|
20240902,132500,72714645,3355,3355,3355,3355,0
|
|
20240902,132400,72714645,3355,3355,3355,3355,1
|
|
20240902,132300,72711290,3355,3355,3355,3355,1
|
|
20240902,132200,72707935,3355,3355,3355,3355,0
|
|
20240902,132100,72707935,3355,3355,3355,3355,0
|
|
20240902,132000,72707935,3355,3355,3355,3355,0
|
|
20240902,131900,72707935,3355,3355,3355,3355,0
|
|
20240902,131800,72707935,3355,3355,3355,3355,2
|
|
20240902,131700,72701225,3355,3355,3355,3355,0
|
|
20240902,131600,72701225,3355,3355,3355,3355,0
|
|
20240902,131500,72701225,3355,3355,3355,3355,0
|
|
20240902,131400,72701225,3355,3355,3355,3355,0
|
|
20240902,131300,72701225,3355,3355,3355,3355,1
|
|
20240902,131200,72697870,3355,3355,3355,3355,1
|
|
20240902,131100,72694515,3350,3350,3350,3350,0
|
|
20240902,131000,72694515,3350,3350,3350,3350,0
|
|
20240902,130900,72694515,3350,3350,3350,3350,33
|
|
20240902,130800,72583965,3360,3360,3360,3360,1
|
|
20240902,130700,72580605,3360,3360,3360,3360,0
|
|
20240902,130600,72580605,3360,3360,3360,3360,1
|
|
20240902,130500,72577245,3360,3360,3360,3360,0
|
|
20240902,130400,72577245,3360,3360,3360,3360,0
|
|
20240902,130300,72577245,3360,3360,3360,3360,1
|
|
20240902,130200,72573885,3360,3360,3360,3360,0
|
|
20240902,130100,72573885,3360,3345,3360,3345,21
|
|
20240902,130000,72503625,3360,3360,3360,3360,1
|
|
20240902,125900,72500265,3360,3360,3360,3360,0
|
|
20240902,125800,72500265,3360,3360,3360,3360,30
|
|
20240902,125700,72399465,3360,3360,3360,3360,0
|
|
20240902,125600,72399465,3360,3360,3360,3360,0
|
|
20240902,125500,72399465,3360,3360,3360,3360,0
|
|
20240902,125400,72399465,3360,3360,3360,3360,6
|
|
20240902,125300,72379305,3360,3355,3360,3355,265
|
|
20240902,125200,71489280,3355,3355,3355,3355,0
|
|
20240902,125100,71489280,3355,3355,3355,3355,0
|
|
20240902,125000,71489280,3355,3355,3355,3355,0
|
|
20240902,124900,71489280,3355,3355,3355,3355,0
|
|
20240902,124800,71489280,3355,3355,3355,3355,2
|
|
20240902,124700,71482570,3355,3355,3355,3355,0
|
|
20240902,124600,71482570,3355,3355,3355,3355,273
|
|
20240902,124500,70566655,3350,3350,3350,3350,592
|
|
20240902,124400,68583455,3350,3350,3350,3350,135
|
|
20240902,124300,68131205,3350,3350,3350,3350,1
|
|
20240902,124200,68127855,3350,3350,3350,3350,1
|
|
20240902,124100,68124505,3350,3350,3350,3350,0
|
|
20240902,124000,68124505,3350,3350,3350,3350,0
|
|
20240902,123900,68124505,3350,3345,3350,3345,800
|
|
20240902,123800,65444660,3345,3345,3345,3345,1
|
|
20240902,123700,65441315,3345,3345,3345,3345,0
|
|
20240902,123600,65441315,3345,3345,3345,3345,1
|
|
20240902,123500,65437970,3350,3350,3350,3350,0
|
|
20240902,123400,65437970,3350,3345,3350,3345,369
|
|
20240902,123300,64202695,3345,3345,3345,3345,0
|
|
20240902,123200,64202695,3345,3340,3345,3340,7
|
|
20240902,123100,64179310,3345,3345,3345,3345,0
|
|
20240902,123000,64179310,3345,3345,3345,3345,1
|
|
20240902,122900,64175965,3345,3345,3345,3345,0
|
|
20240902,122800,64175965,3345,3345,3345,3345,0
|
|
20240902,122700,64175965,3345,3345,3345,3345,1
|
|
20240902,122600,64172620,3345,3345,3345,3345,0
|
|
20240902,122500,64172620,3345,3345,3345,3345,0
|
|
20240902,122400,64172620,3345,3345,3345,3345,1
|
|
20240902,122300,64169275,3345,3345,3345,3345,0
|
|
20240902,122200,64169275,3345,3345,3345,3345,1
|
|
20240902,122100,64165930,3340,3340,3340,3340,4
|
|
20240902,122000,64152570,3345,3345,3345,3345,0
|
|
20240902,121900,64152570,3345,3345,3345,3345,0
|
|
20240902,121800,64152570,3345,3345,3345,3345,1
|
|
20240902,121700,64149225,3345,3345,3345,3345,1
|
|
20240902,121600,64145880,3345,3345,3345,3345,0
|
|
20240902,121500,64145880,3345,3345,3345,3345,0
|
|
20240902,121400,64145880,3345,3345,3345,3345,0
|
|
20240902,121300,64145880,3345,3345,3345,3345,0
|
|
20240902,121200,64145880,3345,3345,3345,3345,8
|
|
20240902,121100,64119120,3345,3345,3345,3345,0
|
|
20240902,121000,64119120,3345,3345,3345,3345,0
|
|
20240902,120900,64119120,3345,3345,3345,3345,0
|
|
20240902,120800,64119120,3345,3345,3345,3345,0
|
|
20240902,120700,64119120,3345,3345,3345,3345,1
|
|
20240902,120600,64115775,3345,3345,3345,3345,1
|
|
20240902,120500,64112430,3340,3340,3340,3340,0
|
|
20240902,120400,64112430,3340,3340,3340,3340,0
|
|
20240902,120300,64112430,3340,3340,3340,3340,0
|
|
20240902,120200,64112430,3340,3340,3345,3340,238
|
|
20240902,120100,63317505,3345,3345,3345,3345,0
|
|
20240902,120000,63317505,3345,3345,3345,3345,1
|
|
20240902,115900,63314160,3340,3340,3340,3340,82
|
|
20240902,115800,63040280,3340,3340,3340,3340,0
|
|
20240902,115700,63040280,3340,3340,3340,3340,1
|
|
20240902,115600,63036940,3335,3335,3335,3335,0
|
|
20240902,115500,63036940,3335,3340,3340,3335,2208
|
|
20240902,115400,55662390,3340,3340,3340,3340,1
|
|
20240902,115300,55659050,3340,3340,3340,3340,0
|
|
20240902,115200,55659050,3340,3340,3340,3340,1
|
|
20240902,115100,55655710,3340,3340,3340,3340,0
|
|
20240902,115000,55655710,3340,3340,3340,3340,0
|
|
20240902,114900,55655710,3340,3340,3340,3340,0
|
|
20240902,114800,55655710,3340,3340,3340,3340,1
|
|
20240902,114700,55652370,3340,3335,3340,3335,96
|
|
20240902,114600,55332205,3335,3335,3335,3335,0
|
|
20240902,114500,55332205,3335,3335,3335,3335,0
|
|
20240902,114400,55332205,3335,3335,3335,3335,22
|
|
20240902,114300,55258835,3335,3335,3335,3335,0
|
|
20240902,114200,55258835,3335,3335,3335,3335,2
|
|
20240902,114100,55252165,3335,3335,3335,3335,0
|
|
20240902,114000,55252165,3335,3335,3335,3335,0
|
|
20240902,113900,55252165,3335,3335,3335,3335,0
|
|
20240902,113800,55252165,3335,3335,3335,3335,0
|
|
20240902,113700,55252165,3335,3335,3335,3335,1
|
|
20240902,113600,55248830,3335,3335,3335,3335,1
|
|
20240902,113500,55245495,3330,3330,3330,3330,0
|
|
20240902,113400,55245495,3330,3330,3330,3330,121
|
|
20240902,113300,54842565,3330,3330,3330,3330,20
|
|
20240902,113200,54775965,3330,3330,3330,3330,1
|
|
20240902,113100,54772635,3330,3330,3330,3330,0
|
|
20240902,113000,54772635,3330,3330,3330,3330,1
|
|
20240902,112900,54769305,3330,3330,3330,3330,1
|
|
20240902,112800,54765975,3330,3330,3330,3330,0
|
|
20240902,112700,54765975,3330,3330,3330,3330,0
|
|
20240902,112600,54765975,3330,3330,3330,3330,130
|
|
20240902,112500,54333075,3330,3330,3330,3330,43
|
|
20240902,112400,54189885,3330,3330,3330,3330,1
|
|
20240902,112300,54186555,3330,3330,3330,3330,0
|
|
20240902,112200,54186555,3330,3330,3330,3330,0
|
|
20240902,112100,54186555,3330,3330,3330,3330,1
|
|
20240902,112000,54183225,3335,3335,3335,3335,0
|
|
20240902,111900,54183225,3335,3335,3335,3335,3
|
|
20240902,111800,54173220,3335,3335,3335,3335,1
|
|
20240902,111700,54169885,3335,3335,3335,3335,0
|
|
20240902,111600,54169885,3335,3335,3335,3335,1
|
|
20240902,111500,54166550,3335,3335,3335,3335,0
|
|
20240902,111400,54166550,3335,3335,3335,3335,0
|
|
20240902,111300,54166550,3335,3335,3335,3335,0
|
|
20240902,111200,54166550,3335,3325,3335,3325,57
|
|
20240902,111100,53977015,3335,3335,3335,3335,1
|
|
20240902,111000,53973680,3335,3335,3335,3335,0
|
|
20240902,110900,53973680,3335,3335,3335,3335,0
|
|
20240902,110800,53973680,3335,3335,3335,3335,0
|
|
20240902,110700,53973680,3335,3335,3335,3335,0
|
|
20240902,110600,53973680,3335,3335,3335,3335,2
|
|
20240902,110500,53967010,3335,3335,3335,3335,0
|
|
20240902,110400,53967010,3335,3335,3335,3335,0
|
|
20240902,110300,53967010,3335,3335,3335,3335,0
|
|
20240902,110200,53967010,3335,3335,3335,3335,0
|
|
20240902,110100,53967010,3335,3335,3335,3335,1
|
|
20240902,110000,53963675,3335,3335,3335,3335,1
|
|
20240902,105900,53960340,3330,3330,3330,3330,0
|
|
20240902,105800,53960340,3330,3330,3330,3330,1370
|
|
20240902,105700,49398240,3335,3335,3335,3335,0
|
|
20240902,105600,49398240,3335,3335,3335,3335,1
|
|
20240902,105500,49394905,3330,3330,3330,3330,0
|
|
20240902,105400,49394905,3330,3330,3330,3330,0
|
|
20240902,105300,49394905,3330,3330,3330,3330,0
|
|
20240902,105200,49394905,3330,3330,3330,3330,0
|
|
20240902,105100,49394905,3330,3335,3335,3330,45
|
|
20240902,105000,49245050,3330,3330,3330,3330,2
|
|
20240902,104900,49238390,3335,3335,3335,3335,0
|
|
20240902,104800,49238390,3335,3335,3335,3335,0
|
|
20240902,104700,49238390,3335,3335,3335,3335,0
|
|
20240902,104600,49238390,3335,3335,3335,3335,31
|
|
20240902,104500,49135005,3335,3335,3335,3335,0
|
|
20240902,104400,49135005,3335,3335,3335,3335,0
|
|
20240902,104300,49135005,3335,3335,3335,3335,0
|
|
20240902,104200,49135005,3335,3335,3335,3335,0
|
|
20240902,104100,49135005,3335,3335,3335,3335,1
|
|
20240902,104000,49131670,3335,3335,3335,3335,0
|
|
20240902,103900,49131670,3335,3335,3335,3335,0
|
|
20240902,103800,49131670,3335,3335,3335,3335,0
|
|
20240902,103700,49131670,3335,3335,3335,3335,0
|
|
20240902,103600,49131670,3335,3330,3335,3325,217
|
|
20240902,103500,48409080,3335,3335,3335,3335,0
|
|
20240902,103400,48409080,3335,3335,3335,3335,0
|
|
20240902,103300,48409080,3335,3335,3335,3335,0
|
|
20240902,103200,48409080,3335,3335,3335,3335,0
|
|
20240902,103100,48409080,3335,3335,3335,3335,1
|
|
20240902,103000,48405745,3320,3320,3320,3320,0
|
|
20240902,102900,48405745,3320,3320,3320,3320,1240
|
|
20240902,102800,44288945,3325,3325,3325,3325,1463
|
|
20240902,102700,39424470,3325,3330,3330,3325,1660
|
|
20240902,102600,33904470,3330,3355,3355,3330,501
|
|
20240902,102500,32236115,3330,3330,3330,3330,1400
|
|
20240902,102400,27574115,3350,3330,3350,3330,1764
|
|
20240902,102300,21679995,3355,3350,3355,3350,500
|
|
20240902,102200,20003000,3330,3330,3330,3330,95
|
|
20240902,102100,19686650,3330,3330,3330,3330,1026
|
|
20240902,102000,16270070,3350,3350,3350,3350,2
|
|
20240902,101900,16263370,3350,3335,3350,3335,1001
|
|
20240902,101800,12925020,3350,3350,3350,3350,0
|
|
20240902,101700,12925020,3350,3350,3350,3350,0
|
|
20240902,101600,12925020,3350,3350,3350,3350,0
|
|
20240902,101500,12925020,3350,3350,3350,3350,1
|
|
20240902,101400,12921670,3350,3350,3350,3350,0
|
|
20240902,101300,12921670,3350,3350,3350,3350,0
|
|
20240902,101200,12921670,3350,3350,3350,3350,0
|
|
20240902,101100,12921670,3350,3350,3350,3350,0
|
|
20240902,101000,12921670,3350,3350,3350,3350,1
|
|
20240902,100900,12918320,3350,3350,3350,3350,0
|
|
20240902,100800,12918320,3350,3350,3350,3350,0
|
|
20240902,100700,12918320,3350,3350,3350,3350,0
|
|
20240902,100600,12918320,3350,3350,3350,3350,0
|
|
20240902,100500,12918320,3350,3350,3350,3350,1
|
|
20240902,100400,12914970,3350,3350,3350,3350,0
|
|
20240902,100300,12914970,3350,3350,3350,3350,0
|
|
20240902,100200,12914970,3350,3350,3350,3350,0
|
|
20240902,100100,12914970,3350,3350,3350,3350,0
|
|
20240902,100000,12914970,3350,3350,3350,3350,2
|
|
20240902,095900,12908270,3350,3350,3350,3350,0
|
|
20240902,095800,12908270,3350,3350,3350,3350,0
|
|
20240902,095700,12908270,3350,3350,3350,3350,0
|
|
20240902,095600,12908270,3350,3350,3350,3350,4
|
|
20240902,095500,12894870,3350,3330,3350,3330,35
|
|
20240902,095400,12778300,3330,3330,3330,3330,0
|
|
20240902,095300,12778300,3330,3330,3330,3330,50
|
|
20240902,095200,12611800,3350,3350,3350,3350,0
|
|
20240902,095100,12611800,3350,3350,3350,3350,0
|
|
20240902,095000,12611800,3350,3350,3350,3350,1
|
|
20240902,094900,12608450,3330,3330,3330,3330,0
|
|
20240902,094800,12608450,3330,3330,3330,3330,555
|
|
20240902,094700,10760300,3330,3330,3330,3330,0
|
|
20240902,094600,10760300,3330,3330,3330,3330,0
|
|
20240902,094500,10760300,3330,3360,3360,3330,140
|
|
20240902,094400,10293465,3360,3360,3360,3360,0
|
|
20240902,094300,10293465,3360,3360,3360,3360,0
|
|
20240902,094200,10293465,3360,3360,3360,3360,22
|
|
20240902,094100,10219545,3360,3360,3360,3360,0
|
|
20240902,094000,10219545,3360,3360,3360,3360,1
|
|
20240902,093900,10216185,3360,3360,3360,3360,51
|
|
20240902,093800,10044825,3360,3355,3360,3355,10
|
|
20240902,093700,10011255,3355,3355,3355,3355,10
|
|
20240902,093600,9977705,3360,3360,3360,3360,0
|
|
20240902,093500,9977705,3360,3360,3360,3360,2
|
|
20240902,093400,9970985,3360,3340,3360,3340,190
|
|
20240902,093300,9332805,3340,3340,3340,3340,0
|
|
20240902,093200,9332805,3340,3340,3340,3340,0
|
|
20240902,093100,9332805,3340,3340,3340,3340,2
|
|
20240902,093000,9326125,3340,3340,3340,3340,1
|
|
20240902,092900,9322785,3340,3340,3340,3340,0
|
|
20240902,092800,9322785,3340,3340,3340,3340,0
|
|
20240902,092700,9322785,3340,3340,3340,3340,0
|
|
20240902,092600,9322785,3340,3340,3340,3340,0
|
|
20240902,092500,9322785,3340,3340,3340,3340,1
|
|
20240902,092400,9319445,3340,3340,3340,3340,0
|
|
20240902,092300,9319445,3340,3340,3340,3340,7
|
|
20240902,092200,9296065,3340,3340,3340,3340,0
|
|
20240902,092100,9296065,3340,3340,3340,3340,6
|
|
20240902,092000,9276025,3340,3340,3340,3340,2
|
|
20240902,091900,9269345,3335,3335,3335,3335,8
|
|
20240902,091800,9242665,3335,3335,3335,3335,27
|
|
20240902,091700,9152620,3335,3335,3335,3335,400
|
|
20240902,091600,7818620,3335,3335,3335,3335,2
|
|
20240902,091500,7811950,3335,3335,3335,3335,109
|
|
20240902,091400,7448435,3330,3330,3330,3330,14
|
|
20240902,091300,7401815,3330,3335,3335,3330,204
|
|
20240902,091200,6721880,3340,3340,3340,3340,0
|
|
20240902,091100,6721880,3340,3340,3340,3340,0
|
|
20240902,091000,6721880,3340,3340,3340,3340,0
|
|
20240902,090900,6721880,3340,3340,3340,3340,987
|
|
20240902,090800,3425300,3355,3355,3355,3355,2
|
|
20240902,090700,3418590,3340,3340,3340,3340,1
|
|
20240902,090600,3415250,3340,3335,3340,3335,188
|
|
20240902,090500,2787765,3335,3335,3335,3335,1
|
|
20240902,090400,2784430,3335,3335,3335,3335,174
|
|
20240902,090300,2204140,3340,3340,3340,3340,0
|
|
20240902,090200,2204140,3340,3340,3340,3340,28
|
|
20240902,090100,2110620,3340,3340,3340,3340,176
|
|
20240902,090000,1522780,3360,3370,3370,3360,343
|