676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201300,114159840,3280,3280,3280,3280,407
|
|
20240904,201200,114159840,3280,3280,3280,3280,0
|
|
20240904,201100,114159840,3280,3280,3280,3280,0
|
|
20240904,201000,114159840,3280,3280,3280,3280,0
|
|
20240904,200900,114159840,3280,3280,3280,3280,0
|
|
20240904,200800,114159840,3280,3280,3280,3280,0
|
|
20240904,200700,114159840,3280,3280,3280,3280,0
|
|
20240904,200600,114159840,3280,3280,3280,3280,0
|
|
20240904,200500,114159840,3280,3280,3280,3280,0
|
|
20240904,200400,114159840,3280,3280,3280,3280,0
|
|
20240904,200300,114159840,3280,3280,3280,3280,0
|
|
20240904,200200,114159840,3280,3280,3280,3280,0
|
|
20240904,200100,114159840,3280,3280,3280,3280,0
|
|
20240904,200000,114159840,3280,3280,3280,3280,0
|
|
20240904,195900,114159840,3280,3280,3280,3280,0
|
|
20240904,195800,114159840,3280,3280,3280,3280,0
|
|
20240904,195700,114159840,3280,3280,3280,3280,0
|
|
20240904,195600,114159840,3280,3280,3280,3280,0
|
|
20240904,195500,114159840,3280,3280,3280,3280,0
|
|
20240904,195400,114159840,3280,3280,3280,3280,0
|
|
20240904,195300,114159840,3280,3280,3280,3280,0
|
|
20240904,195200,114159840,3280,3280,3280,3280,0
|
|
20240904,195100,114159840,3280,3280,3280,3280,0
|
|
20240904,195000,114159840,3280,3280,3280,3280,0
|
|
20240904,194900,114159840,3280,3280,3280,3280,0
|
|
20240904,194800,114159840,3280,3280,3280,3280,0
|
|
20240904,194700,114159840,3280,3280,3280,3280,0
|
|
20240904,194600,114159840,3280,3280,3280,3280,0
|
|
20240904,194500,114159840,3280,3280,3280,3280,0
|
|
20240904,194400,114159840,3280,3280,3280,3280,0
|
|
20240904,194300,114159840,3280,3280,3280,3280,407
|
|
20240904,194200,114159840,3280,3280,3280,3280,0
|
|
20240904,194100,114159840,3280,3280,3280,3280,0
|
|
20240904,194000,114159840,3280,3280,3280,3280,0
|
|
20240904,193900,114159840,3280,3280,3280,3280,0
|
|
20240904,193800,114159840,3280,3280,3280,3280,0
|
|
20240904,193700,114159840,3280,3280,3280,3280,0
|
|
20240904,193600,114159840,3280,3280,3280,3280,0
|
|
20240904,193500,114159840,3280,3280,3280,3280,0
|
|
20240904,193400,114159840,3280,3280,3280,3280,0
|
|
20240904,193300,114159840,3280,3280,3280,3280,0
|
|
20240904,193200,114159840,3280,3280,3280,3280,0
|
|
20240904,193100,114159840,3280,3280,3280,3280,0
|
|
20240904,193000,114159840,3280,3280,3280,3280,0
|
|
20240904,192900,114159840,3280,3280,3280,3280,0
|
|
20240904,192800,114159840,3280,3280,3280,3280,0
|
|
20240904,192700,114159840,3280,3280,3280,3280,0
|
|
20240904,192600,114159840,3280,3280,3280,3280,0
|
|
20240904,192500,114159840,3280,3280,3280,3280,0
|
|
20240904,192400,114159840,3280,3280,3280,3280,0
|
|
20240904,192300,114159840,3280,3280,3280,3280,0
|
|
20240904,192200,114159840,3280,3280,3280,3280,0
|
|
20240904,192100,114159840,3280,3280,3280,3280,0
|
|
20240904,192000,114159840,3280,3280,3280,3280,0
|
|
20240904,191900,114159840,3280,3280,3280,3280,0
|
|
20240904,191800,114159840,3280,3280,3280,3280,0
|
|
20240904,191700,114159840,3280,3280,3280,3280,0
|
|
20240904,191600,114159840,3280,3280,3280,3280,0
|
|
20240904,191500,114159840,3280,3280,3280,3280,0
|
|
20240904,191400,114159840,3280,3280,3280,3280,0
|
|
20240904,191300,114159840,3280,3280,3280,3280,407
|
|
20240904,191200,114159840,3280,3280,3280,3280,0
|
|
20240904,191100,114159840,3280,3280,3280,3280,0
|
|
20240904,191000,114159840,3280,3280,3280,3280,0
|
|
20240904,190900,114159840,3280,3280,3280,3280,0
|
|
20240904,190800,114159840,3280,3280,3280,3280,0
|
|
20240904,190700,114159840,3280,3280,3280,3280,0
|
|
20240904,190600,114159840,3280,3280,3280,3280,0
|
|
20240904,190500,114159840,3280,3280,3280,3280,0
|
|
20240904,190400,114159840,3280,3280,3280,3280,0
|
|
20240904,190300,114159840,3280,3280,3280,3280,0
|
|
20240904,190200,114159840,3280,3280,3280,3280,0
|
|
20240904,190100,114159840,3280,3280,3280,3280,0
|
|
20240904,190000,114159840,3280,3280,3280,3280,0
|
|
20240904,185900,114159840,3280,3280,3280,3280,0
|
|
20240904,185800,114159840,3280,3280,3280,3280,0
|
|
20240904,185700,114159840,3280,3280,3280,3280,0
|
|
20240904,185600,114159840,3280,3280,3280,3280,0
|
|
20240904,185500,114159840,3280,3280,3280,3280,0
|
|
20240904,185400,114159840,3280,3280,3280,3280,0
|
|
20240904,185300,114159840,3280,3280,3280,3280,0
|
|
20240904,185200,114159840,3280,3280,3280,3280,0
|
|
20240904,185100,114159840,3280,3280,3280,3280,0
|
|
20240904,185000,114159840,3280,3280,3280,3280,0
|
|
20240904,184900,114159840,3280,3280,3280,3280,0
|
|
20240904,184800,114159840,3280,3280,3280,3280,0
|
|
20240904,184700,114159840,3280,3280,3280,3280,0
|
|
20240904,184600,114159840,3280,3280,3280,3280,0
|
|
20240904,184500,114159840,3280,3280,3280,3280,0
|
|
20240904,184400,114159840,3280,3280,3280,3280,0
|
|
20240904,184300,114159840,3280,3280,3280,3280,407
|
|
20240904,184200,114159840,3280,3280,3280,3280,0
|
|
20240904,184100,114159840,3280,3280,3280,3280,0
|
|
20240904,184000,114159840,3280,3280,3280,3280,0
|
|
20240904,183900,114159840,3280,3280,3280,3280,0
|
|
20240904,183800,114159840,3280,3280,3280,3280,0
|
|
20240904,183700,114159840,3280,3280,3280,3280,0
|
|
20240904,183600,114159840,3280,3280,3280,3280,0
|
|
20240904,183500,114159840,3280,3280,3280,3280,0
|
|
20240904,183400,114159840,3280,3280,3280,3280,0
|
|
20240904,183300,114159840,3280,3280,3280,3280,0
|
|
20240904,183200,114159840,3280,3280,3280,3280,0
|
|
20240904,183100,114159840,3280,3280,3280,3280,0
|
|
20240904,183000,114159840,3280,3280,3280,3280,0
|
|
20240904,182900,114159840,3280,3280,3280,3280,0
|
|
20240904,182800,114159840,3280,3280,3280,3280,0
|
|
20240904,182700,114159840,3280,3280,3280,3280,0
|
|
20240904,182600,114159840,3280,3280,3280,3280,0
|
|
20240904,182500,114159840,3280,3280,3280,3280,0
|
|
20240904,182400,114159840,3280,3280,3280,3280,0
|
|
20240904,182300,114159840,3280,3280,3280,3280,0
|
|
20240904,182200,114159840,3280,3280,3280,3280,0
|
|
20240904,182100,114159840,3280,3280,3280,3280,0
|
|
20240904,182000,114159840,3280,3280,3280,3280,0
|
|
20240904,181900,114159840,3280,3280,3280,3280,0
|
|
20240904,181800,114159840,3280,3280,3280,3280,0
|
|
20240904,181700,114159840,3280,3280,3280,3280,0
|
|
20240904,181600,114159840,3280,3280,3280,3280,0
|
|
20240904,181500,114159840,3280,3280,3280,3280,0
|
|
20240904,181400,114159840,3280,3280,3280,3280,0
|
|
20240904,181300,114159840,3280,3280,3280,3280,407
|
|
20240904,181200,114159840,3280,3280,3280,3280,0
|
|
20240904,181100,114159840,3280,3280,3280,3280,0
|
|
20240904,181000,114159840,3280,3280,3280,3280,0
|
|
20240904,180900,114159840,3280,3280,3280,3280,0
|
|
20240904,180800,114159840,3280,3280,3280,3280,0
|
|
20240904,180700,114159840,3280,3280,3280,3280,0
|
|
20240904,180600,114159840,3280,3280,3280,3280,0
|
|
20240904,180500,114159840,3280,3280,3280,3280,0
|
|
20240904,180400,114159840,3280,3280,3280,3280,0
|
|
20240904,180300,114159840,3280,3280,3280,3280,0
|
|
20240904,180200,114159840,3280,3280,3280,3280,0
|
|
20240904,180100,114159840,3280,3280,3280,3280,0
|
|
20240904,180000,114159840,3280,3280,3280,3280,0
|
|
20240904,175900,114159840,3280,3280,3280,3280,0
|
|
20240904,175800,114159840,3280,3280,3280,3280,0
|
|
20240904,175700,114159840,3280,3280,3280,3280,0
|
|
20240904,175600,114159840,3280,3280,3280,3280,0
|
|
20240904,175500,114159840,3280,3280,3280,3280,0
|
|
20240904,175400,114159840,3280,3280,3280,3280,0
|
|
20240904,175300,114159840,3280,3280,3280,3280,0
|
|
20240904,175200,114159840,3280,3280,3280,3280,0
|
|
20240904,175100,114159840,3280,3280,3280,3280,0
|
|
20240904,175000,114159840,3280,3280,3280,3280,0
|
|
20240904,174900,114159840,3280,3280,3280,3280,0
|
|
20240904,174800,114159840,3280,3280,3280,3280,0
|
|
20240904,174700,114159840,3280,3280,3280,3280,0
|
|
20240904,174600,114159840,3280,3280,3280,3280,0
|
|
20240904,174500,114159840,3280,3280,3280,3280,0
|
|
20240904,174400,114159840,3280,3280,3280,3280,0
|
|
20240904,174300,114159840,3280,3280,3280,3280,407
|
|
20240904,174200,114159840,3280,3280,3280,3280,0
|
|
20240904,174100,114159840,3280,3280,3280,3280,0
|
|
20240904,174000,114159840,3280,3280,3280,3280,0
|
|
20240904,173900,114159840,3280,3280,3280,3280,0
|
|
20240904,173800,114159840,3280,3280,3280,3280,0
|
|
20240904,173700,114159840,3280,3280,3280,3280,0
|
|
20240904,173600,114159840,3280,3280,3280,3280,0
|
|
20240904,173500,114159840,3280,3280,3280,3280,0
|
|
20240904,173400,114159840,3280,3280,3280,3280,0
|
|
20240904,173300,114159840,3280,3280,3280,3280,0
|
|
20240904,173200,114159840,3280,3280,3280,3280,0
|
|
20240904,173100,114159840,3280,3280,3280,3280,0
|
|
20240904,173000,114159840,3280,3280,3280,3280,0
|
|
20240904,172900,114159840,3280,3280,3280,3280,0
|
|
20240904,172800,114159840,3280,3280,3280,3280,0
|
|
20240904,172700,114159840,3280,3280,3280,3280,0
|
|
20240904,172600,114159840,3280,3280,3280,3280,0
|
|
20240904,172500,114159840,3280,3280,3280,3280,0
|
|
20240904,172400,114159840,3280,3280,3280,3280,0
|
|
20240904,172300,114159840,3280,3280,3280,3280,0
|
|
20240904,172200,114159840,3280,3280,3280,3280,0
|
|
20240904,172100,114159840,3280,3280,3280,3280,0
|
|
20240904,172000,114159840,3280,3280,3280,3280,0
|
|
20240904,171900,114159840,3280,3280,3280,3280,0
|
|
20240904,171800,114159840,3280,3280,3280,3280,0
|
|
20240904,171700,114159840,3280,3280,3280,3280,0
|
|
20240904,171600,114159840,3280,3280,3280,3280,0
|
|
20240904,171500,114159840,3280,3280,3280,3280,0
|
|
20240904,171400,114159840,3280,3280,3280,3280,0
|
|
20240904,171300,114159840,3280,3280,3280,3280,407
|
|
20240904,171200,114159840,3280,3280,3280,3280,0
|
|
20240904,171100,114159840,3280,3280,3280,3280,0
|
|
20240904,171000,114159840,3280,3280,3280,3280,0
|
|
20240904,170900,114159840,3280,3280,3280,3280,0
|
|
20240904,170800,114159840,3280,3280,3280,3280,0
|
|
20240904,170700,114159840,3280,3280,3280,3280,0
|
|
20240904,170600,114159840,3280,3280,3280,3280,0
|
|
20240904,170500,114159840,3280,3280,3280,3280,0
|
|
20240904,170400,114159840,3280,3280,3280,3280,0
|
|
20240904,170300,114159840,3280,3280,3280,3280,0
|
|
20240904,170200,114159840,3280,3280,3280,3280,0
|
|
20240904,170100,114159840,3280,3280,3280,3280,0
|
|
20240904,170000,114159840,3280,3280,3280,3280,0
|
|
20240904,165900,114159840,3280,3280,3280,3280,0
|
|
20240904,165800,114159840,3280,3280,3280,3280,0
|
|
20240904,165700,114159840,3280,3280,3280,3280,0
|
|
20240904,165600,114159840,3280,3280,3280,3280,0
|
|
20240904,165500,114159840,3280,3280,3280,3280,0
|
|
20240904,165400,114159840,3280,3280,3280,3280,0
|
|
20240904,165300,114159840,3280,3280,3280,3280,0
|
|
20240904,165200,114159840,3280,3280,3280,3280,0
|
|
20240904,165100,114159840,3280,3280,3280,3280,0
|
|
20240904,165000,114159840,3280,3280,3280,3280,0
|
|
20240904,164900,114159840,3280,3280,3280,3280,0
|
|
20240904,164800,114159840,3280,3280,3280,3280,0
|
|
20240904,164700,114159840,3280,3280,3280,3280,0
|
|
20240904,164600,114159840,3280,3280,3280,3280,0
|
|
20240904,164500,114159840,3280,3280,3280,3280,0
|
|
20240904,164400,114159840,3280,3280,3280,3280,0
|
|
20240904,164300,114159840,3280,3280,3280,3280,407
|
|
20240904,164200,114159840,3280,3280,3280,3280,0
|
|
20240904,164100,114159840,3280,3280,3280,3280,0
|
|
20240904,164000,114159840,3280,3280,3280,3280,0
|
|
20240904,163900,114159840,3280,3280,3280,3280,0
|
|
20240904,163800,114159840,3280,3280,3280,3280,0
|
|
20240904,163700,114159840,3280,3280,3280,3280,0
|
|
20240904,163600,114159840,3280,3280,3280,3280,0
|
|
20240904,163500,114159840,3280,3280,3280,3280,0
|
|
20240904,163400,114159840,3280,3280,3280,3280,0
|
|
20240904,163300,114159840,3280,3280,3280,3280,0
|
|
20240904,163200,114159840,3280,3280,3280,3280,0
|
|
20240904,163100,114159840,3280,3280,3280,3280,0
|
|
20240904,163000,114159840,3280,3280,3280,3280,0
|
|
20240904,162900,114159840,3280,3280,3280,3280,0
|
|
20240904,162800,114159840,3280,3280,3280,3280,0
|
|
20240904,162700,114159840,3280,3280,3280,3280,0
|
|
20240904,162600,114159840,3280,3280,3280,3280,0
|
|
20240904,162500,114159840,3280,3280,3280,3280,0
|
|
20240904,162400,114159840,3280,3280,3280,3280,0
|
|
20240904,162300,114159840,3280,3280,3280,3280,0
|
|
20240904,162200,114159840,3280,3280,3280,3280,0
|
|
20240904,162100,114159840,3280,3280,3280,3280,0
|
|
20240904,162000,114159840,3280,3280,3280,3280,0
|
|
20240904,161900,114159840,3280,3280,3280,3280,0
|
|
20240904,161800,114159840,3280,3280,3280,3280,0
|
|
20240904,161700,114159840,3280,3280,3280,3280,0
|
|
20240904,161600,114159840,3280,3280,3280,3280,0
|
|
20240904,161500,114159840,3280,3280,3280,3280,0
|
|
20240904,161400,114159840,3280,3280,3280,3280,0
|
|
20240904,161300,114159840,3280,3280,3280,3280,407
|
|
20240904,161200,114159840,3280,3280,3280,3280,0
|
|
20240904,161100,114159840,3280,3280,3280,3280,0
|
|
20240904,161000,114159840,3280,3280,3280,3280,0
|
|
20240904,160900,114159840,3280,3280,3280,3280,0
|
|
20240904,160800,114159840,3280,3280,3280,3280,0
|
|
20240904,160700,114159840,3280,3280,3280,3280,0
|
|
20240904,160600,114159840,3280,3280,3280,3280,0
|
|
20240904,160500,114159840,3280,3280,3280,3280,0
|
|
20240904,160400,114159840,3280,3280,3280,3280,0
|
|
20240904,160300,114159840,3280,3280,3280,3280,0
|
|
20240904,160200,114159840,3280,3280,3280,3280,0
|
|
20240904,160100,114159840,3280,3280,3280,3280,0
|
|
20240904,160000,114159840,3280,3280,3280,3280,0
|
|
20240904,155900,114159840,3280,3280,3280,3280,0
|
|
20240904,155800,114159840,3280,3280,3280,3280,0
|
|
20240904,155700,114159840,3280,3280,3280,3280,0
|
|
20240904,155600,114159840,3280,3280,3280,3280,0
|
|
20240904,155500,114159840,3280,3280,3280,3280,0
|
|
20240904,155400,114159840,3280,3280,3280,3280,0
|
|
20240904,155300,114159840,3280,3280,3280,3280,0
|
|
20240904,155200,114159840,3280,3280,3280,3280,0
|
|
20240904,155100,114159840,3280,3280,3280,3280,0
|
|
20240904,155000,114159840,3280,3280,3280,3280,0
|
|
20240904,154900,114159840,3280,3280,3280,3280,0
|
|
20240904,154800,114159840,3280,3280,3280,3280,0
|
|
20240904,154700,114159840,3280,3280,3280,3280,0
|
|
20240904,154600,114159840,3280,3280,3280,3280,0
|
|
20240904,154500,114159840,3280,3280,3280,3280,0
|
|
20240904,154400,114159840,3280,3280,3280,3280,0
|
|
20240904,154300,114159840,3280,3280,3280,3280,407
|
|
20240904,154200,114159840,3280,3280,3280,3280,0
|
|
20240904,154100,114159840,3280,3280,3280,3280,0
|
|
20240904,154000,114159840,3280,3280,3280,3280,0
|
|
20240904,153900,114159840,3280,3280,3280,3280,0
|
|
20240904,153800,114159840,3280,3280,3280,3280,0
|
|
20240904,153700,114159840,3280,3280,3280,3280,0
|
|
20240904,153600,114159840,3280,3280,3280,3280,0
|
|
20240904,153500,114159840,3280,3280,3280,3280,0
|
|
20240904,153400,114159840,3280,3280,3280,3280,0
|
|
20240904,153300,114159840,3280,3280,3280,3280,0
|
|
20240904,153200,114159840,3280,3280,3280,3280,0
|
|
20240904,153100,114159840,3280,3280,3280,3280,0
|
|
20240904,153000,114159840,3280,3280,3280,3280,407
|
|
20240904,152900,112824880,3270,3270,3270,3270,0
|
|
20240904,152800,112824880,3270,3270,3270,3270,0
|
|
20240904,152700,112824880,3270,3270,3270,3270,0
|
|
20240904,152600,112824880,3270,3270,3270,3270,0
|
|
20240904,152500,112824880,3270,3270,3270,3270,0
|
|
20240904,152400,112824880,3270,3270,3270,3270,0
|
|
20240904,152300,112824880,3270,3270,3270,3270,0
|
|
20240904,152200,112824880,3270,3270,3270,3270,0
|
|
20240904,152100,112824880,3270,3270,3270,3270,0
|
|
20240904,152000,112824880,3270,3270,3270,3270,0
|
|
20240904,151900,112824880,3270,3260,3270,3260,51
|
|
20240904,151800,112658610,3270,3265,3270,3265,2
|
|
20240904,151700,112652075,3265,3265,3265,3265,1
|
|
20240904,151600,112648810,3260,3260,3260,3260,18
|
|
20240904,151500,112590130,3265,3265,3265,3265,0
|
|
20240904,151400,112590130,3265,3265,3265,3265,0
|
|
20240904,151300,112590130,3265,3265,3265,3265,4
|
|
20240904,151200,112577070,3265,3265,3265,3265,0
|
|
20240904,151100,112577070,3265,3265,3265,3265,6
|
|
20240904,151000,112557480,3265,3265,3265,3265,13
|
|
20240904,150900,112515035,3265,3265,3265,3265,1
|
|
20240904,150800,112511770,3265,3265,3265,3265,0
|
|
20240904,150700,112511770,3265,3265,3265,3265,0
|
|
20240904,150600,112511770,3265,3265,3265,3265,0
|
|
20240904,150500,112511770,3265,3265,3265,3265,0
|
|
20240904,150400,112511770,3265,3265,3265,3265,6
|
|
20240904,150300,112492180,3260,3265,3265,3260,5
|
|
20240904,150200,112475875,3260,3265,3265,3260,52
|
|
20240904,150100,112306245,3265,3265,3265,3265,63
|
|
20240904,150000,112100550,3265,3265,3265,3265,28
|
|
20240904,145900,112009130,3265,3265,3265,3265,35
|
|
20240904,145800,111894855,3260,3260,3260,3260,0
|
|
20240904,145700,111894855,3260,3260,3260,3260,0
|
|
20240904,145600,111894855,3260,3260,3260,3260,7
|
|
20240904,145500,111872035,3270,3270,3270,3270,0
|
|
20240904,145400,111872035,3270,3270,3270,3270,0
|
|
20240904,145300,111872035,3270,3270,3270,3245,3176
|
|
20240904,145200,101545735,3275,3275,3275,3275,1
|
|
20240904,145100,101542460,3275,3275,3275,3275,28
|
|
20240904,145000,101450760,3275,3275,3275,3275,0
|
|
20240904,144900,101450760,3275,3275,3275,3275,129
|
|
20240904,144800,101028285,3275,3275,3275,3275,0
|
|
20240904,144700,101028285,3275,3275,3275,3275,0
|
|
20240904,144600,101028285,3275,3280,3280,3275,2
|
|
20240904,144500,101021730,3275,3275,3275,3275,164
|
|
20240904,144400,100484630,3285,3285,3285,3285,0
|
|
20240904,144300,100484630,3285,3275,3285,3275,204
|
|
20240904,144200,99816520,3275,3275,3275,3275,0
|
|
20240904,144100,99816520,3275,3275,3275,3275,0
|
|
20240904,144000,99816520,3275,3275,3275,3275,0
|
|
20240904,143900,99816520,3275,3275,3275,3275,0
|
|
20240904,143800,99816520,3275,3275,3275,3275,2
|
|
20240904,143700,99809970,3285,3285,3285,3285,0
|
|
20240904,143600,99809970,3285,3275,3285,3275,400
|
|
20240904,143500,98498050,3275,3275,3275,3275,0
|
|
20240904,143400,98498050,3275,3275,3275,3275,0
|
|
20240904,143300,98498050,3275,3270,3275,3270,19
|
|
20240904,143200,98435915,3270,3260,3270,3260,240
|
|
20240904,143100,97653485,3260,3260,3260,3260,570
|
|
20240904,143000,95795285,3260,3260,3260,3260,0
|
|
20240904,142900,95795285,3260,3260,3260,3260,0
|
|
20240904,142800,95795285,3260,3260,3260,3260,0
|
|
20240904,142700,95795285,3260,3260,3260,3260,0
|
|
20240904,142600,95795285,3260,3260,3260,3260,4
|
|
20240904,142500,95782245,3260,3260,3260,3260,240
|
|
20240904,142400,94999845,3260,3260,3260,3260,0
|
|
20240904,142300,94999845,3260,3260,3260,3260,190
|
|
20240904,142200,94380445,3250,3250,3250,3250,0
|
|
20240904,142100,94380445,3250,3250,3250,3250,0
|
|
20240904,142000,94380445,3250,3250,3250,3250,0
|
|
20240904,141900,94380445,3250,3250,3250,3250,0
|
|
20240904,141800,94380445,3250,3250,3250,3250,0
|
|
20240904,141700,94380445,3250,3250,3250,3250,785
|
|
20240904,141600,91829195,3260,3260,3260,3260,0
|
|
20240904,141500,91829195,3260,3260,3260,3260,0
|
|
20240904,141400,91829195,3260,3260,3260,3260,80
|
|
20240904,141300,91568395,3260,3260,3260,3260,100
|
|
20240904,141200,91242395,3260,3260,3260,3260,0
|
|
20240904,141100,91242395,3260,3260,3260,3260,0
|
|
20240904,141000,91242395,3260,3260,3260,3260,0
|
|
20240904,140900,91242395,3260,3260,3260,3260,0
|
|
20240904,140800,91242395,3260,3260,3260,3260,0
|
|
20240904,140700,91242395,3260,3260,3260,3260,0
|
|
20240904,140600,91242395,3260,3260,3260,3260,0
|
|
20240904,140500,91242395,3260,3255,3260,3255,711
|
|
20240904,140400,88927250,3260,3260,3260,3260,1
|
|
20240904,140300,88923990,3260,3260,3260,3260,1
|
|
20240904,140200,88920730,3260,3260,3260,3260,40
|
|
20240904,140100,88790330,3260,3260,3260,3260,0
|
|
20240904,140000,88790330,3260,3260,3260,3260,106
|
|
20240904,135900,88444770,3260,3260,3260,3260,273
|
|
20240904,135800,87554790,3260,3260,3260,3260,370
|
|
20240904,135700,86348590,3260,3265,3265,3260,880
|
|
20240904,135600,83479740,3270,3270,3270,3270,0
|
|
20240904,135500,83479740,3270,3270,3270,3270,0
|
|
20240904,135400,83479740,3270,3260,3270,3260,744
|
|
20240904,135300,81053570,3270,3270,3270,3270,0
|
|
20240904,135200,81053570,3270,3270,3270,3270,0
|
|
20240904,135100,81053570,3270,3270,3270,3270,0
|
|
20240904,135000,81053570,3270,3270,3270,3270,0
|
|
20240904,134900,81053570,3270,3270,3270,3270,3
|
|
20240904,134800,81043760,3270,3270,3270,3270,9
|
|
20240904,134700,81014330,3265,3265,3265,3265,0
|
|
20240904,134600,81014330,3265,3265,3265,3265,0
|
|
20240904,134500,81014330,3265,3265,3265,3265,0
|
|
20240904,134400,81014330,3265,3265,3265,3265,25
|
|
20240904,134300,80932705,3265,3265,3265,3265,0
|
|
20240904,134200,80932705,3265,3265,3265,3265,2
|
|
20240904,134100,80926175,3270,3270,3270,3270,0
|
|
20240904,134000,80926175,3270,3270,3270,3270,0
|
|
20240904,133900,80926175,3270,3270,3270,3270,0
|
|
20240904,133800,80926175,3270,3270,3270,3270,17
|
|
20240904,133700,80870585,3270,3270,3270,3270,0
|
|
20240904,133600,80870585,3270,3270,3270,3270,2
|
|
20240904,133500,80864045,3255,3255,3255,3255,0
|
|
20240904,133400,80864045,3255,3255,3255,3255,0
|
|
20240904,133300,80864045,3255,3255,3255,3255,0
|
|
20240904,133200,80864045,3255,3260,3260,3255,175
|
|
20240904,133100,80294370,3270,3270,3270,3270,0
|
|
20240904,133000,80294370,3270,3270,3270,3270,2
|
|
20240904,132900,80287830,3270,3270,3270,3270,0
|
|
20240904,132800,80287830,3270,3270,3270,3270,0
|
|
20240904,132700,80287830,3270,3270,3270,3270,0
|
|
20240904,132600,80287830,3270,3270,3270,3270,0
|
|
20240904,132500,80287830,3270,3270,3270,3270,0
|
|
20240904,132400,80287830,3270,3270,3270,3270,1
|
|
20240904,132300,80284560,3255,3255,3255,3255,0
|
|
20240904,132200,80284560,3255,3255,3255,3255,11
|
|
20240904,132100,80248755,3270,3270,3270,3270,0
|
|
20240904,132000,80248755,3270,3270,3270,3270,0
|
|
20240904,131900,80248755,3270,3270,3270,3270,0
|
|
20240904,131800,80248755,3270,3255,3270,3255,36
|
|
20240904,131700,80131560,3270,3270,3270,3270,0
|
|
20240904,131600,80131560,3270,3270,3270,3270,0
|
|
20240904,131500,80131560,3270,3270,3270,3270,0
|
|
20240904,131400,80131560,3270,3270,3270,3270,1
|
|
20240904,131300,80128290,3255,3255,3255,3255,196
|
|
20240904,131200,79490310,3270,3270,3270,3270,1
|
|
20240904,131100,79487040,3250,3260,3260,3250,2000
|
|
20240904,131000,72974225,3270,3270,3270,3270,0
|
|
20240904,130900,72974225,3270,3270,3270,3270,0
|
|
20240904,130800,72974225,3270,3270,3270,3270,101
|
|
20240904,130700,72643955,3270,3270,3270,3270,0
|
|
20240904,130600,72643955,3270,3265,3270,3265,416
|
|
20240904,130500,71285710,3265,3265,3265,3265,120
|
|
20240904,130400,70893910,3265,3265,3265,3265,20
|
|
20240904,130300,70828610,3265,3265,3265,3265,110
|
|
20240904,130200,70469460,3265,3265,3265,3265,15
|
|
20240904,130100,70420485,3265,3265,3265,3265,36
|
|
20240904,130000,70302945,3265,3265,3265,3265,58
|
|
20240904,125900,70113575,3265,3270,3270,3265,20
|
|
20240904,125800,70048225,3265,3270,3270,3265,20
|
|
20240904,125700,69982875,3270,3270,3270,3270,0
|
|
20240904,125600,69982875,3270,3270,3270,3270,0
|
|
20240904,125500,69982875,3270,3270,3270,3270,0
|
|
20240904,125400,69982875,3270,3270,3270,3270,1
|
|
20240904,125300,69979605,3270,3260,3270,3260,410
|
|
20240904,125200,68642075,3270,3270,3270,3270,54
|
|
20240904,125100,68465495,3270,3270,3270,3270,1
|
|
20240904,125000,68462225,3270,3270,3270,3270,58
|
|
20240904,124900,68272565,3270,3270,3270,3270,181
|
|
20240904,124800,67680695,3270,3270,3270,3270,1
|
|
20240904,124700,67677425,3270,3270,3270,3270,58
|
|
20240904,124600,67487765,3270,3270,3270,3270,70
|
|
20240904,124500,67258865,3265,3265,3265,3265,0
|
|
20240904,124400,67258865,3265,3265,3265,3265,184
|
|
20240904,124300,66658105,3280,3280,3280,3280,0
|
|
20240904,124200,66658105,3280,3275,3280,3275,10
|
|
20240904,124100,66625350,3275,3275,3275,3275,0
|
|
20240904,124000,66625350,3275,3275,3275,3275,0
|
|
20240904,123900,66625350,3275,3275,3275,3275,0
|
|
20240904,123800,66625350,3275,3280,3280,3270,1780
|
|
20240904,123700,60795865,3290,3290,3290,3290,0
|
|
20240904,123600,60795865,3290,3290,3290,3290,1
|
|
20240904,123500,60792575,3275,3275,3275,3275,300
|
|
20240904,123400,59810075,3275,3275,3275,3275,284
|
|
20240904,123300,58879975,3275,3275,3275,3275,54
|
|
20240904,123200,58703125,3290,3290,3290,3290,0
|
|
20240904,123100,58703125,3290,3290,3290,3290,0
|
|
20240904,123000,58703125,3290,3275,3290,3275,12
|
|
20240904,122900,58663795,3275,3275,3275,3275,0
|
|
20240904,122800,58663795,3275,3275,3275,3275,0
|
|
20240904,122700,58663795,3275,3280,3280,3275,362
|
|
20240904,122600,57478240,3295,3295,3295,3295,0
|
|
20240904,122500,57478240,3295,3295,3295,3295,0
|
|
20240904,122400,57478240,3295,3295,3295,3295,1
|
|
20240904,122300,57474945,3295,3295,3295,3295,1
|
|
20240904,122200,57471650,3280,3280,3280,3280,0
|
|
20240904,122100,57471650,3280,3280,3280,3280,0
|
|
20240904,122000,57471650,3280,3280,3280,3280,0
|
|
20240904,121900,57471650,3280,3280,3280,3280,0
|
|
20240904,121800,57471650,3280,3280,3280,3280,127
|
|
20240904,121700,57055090,3290,3290,3290,3290,0
|
|
20240904,121600,57055090,3290,3280,3290,3280,306
|
|
20240904,121500,56050940,3280,3285,3285,3280,239
|
|
20240904,121400,55266110,3295,3285,3295,3285,16
|
|
20240904,121300,55213420,3290,3290,3290,3290,4
|
|
20240904,121200,55200260,3300,3300,3300,3300,1
|
|
20240904,121100,55196960,3300,3290,3300,3290,64
|
|
20240904,121000,54986330,3300,3300,3300,3300,0
|
|
20240904,120900,54986330,3300,3300,3300,3300,0
|
|
20240904,120800,54986330,3300,3300,3300,3300,2
|
|
20240904,120700,54979730,3300,3300,3300,3300,0
|
|
20240904,120600,54979730,3300,3300,3300,3300,1
|
|
20240904,120500,54976430,3290,3290,3290,3290,0
|
|
20240904,120400,54976430,3290,3290,3290,3290,0
|
|
20240904,120300,54976430,3290,3290,3290,3290,0
|
|
20240904,120200,54976430,3290,3290,3290,3290,28
|
|
20240904,120100,54884310,3300,3300,3300,3300,0
|
|
20240904,120000,54884310,3300,3300,3300,3300,1
|
|
20240904,115900,54881010,3300,3300,3300,3300,0
|
|
20240904,115800,54881010,3300,3300,3300,3300,0
|
|
20240904,115700,54881010,3300,3300,3300,3300,0
|
|
20240904,115600,54881010,3300,3300,3300,3300,0
|
|
20240904,115500,54881010,3300,3300,3300,3300,0
|
|
20240904,115400,54881010,3300,3300,3300,3300,1
|
|
20240904,115300,54877710,3300,3300,3300,3300,0
|
|
20240904,115200,54877710,3300,3300,3300,3300,0
|
|
20240904,115100,54877710,3300,3300,3300,3300,0
|
|
20240904,115000,54877710,3300,3300,3300,3300,0
|
|
20240904,114900,54877710,3300,3300,3300,3300,0
|
|
20240904,114800,54877710,3300,3300,3300,3300,1
|
|
20240904,114700,54874410,3300,3300,3300,3300,0
|
|
20240904,114600,54874410,3300,3300,3300,3300,0
|
|
20240904,114500,54874410,3300,3300,3300,3300,0
|
|
20240904,114400,54874410,3300,3300,3300,3300,0
|
|
20240904,114300,54874410,3300,3300,3300,3300,0
|
|
20240904,114200,54874410,3300,3300,3300,3300,1
|
|
20240904,114100,54871110,3300,3300,3300,3300,0
|
|
20240904,114000,54871110,3300,3300,3300,3300,0
|
|
20240904,113900,54871110,3300,3300,3300,3300,0
|
|
20240904,113800,54871110,3300,3300,3300,3300,0
|
|
20240904,113700,54871110,3300,3300,3300,3300,1
|
|
20240904,113600,54867810,3300,3300,3300,3300,0
|
|
20240904,113500,54867810,3300,3300,3300,3300,0
|
|
20240904,113400,54867810,3300,3300,3300,3300,29
|
|
20240904,113300,54772110,3300,3300,3300,3300,0
|
|
20240904,113200,54772110,3300,3300,3300,3300,0
|
|
20240904,113100,54772110,3300,3300,3300,3300,0
|
|
20240904,113000,54772110,3300,3300,3300,3300,1
|
|
20240904,112900,54768810,3300,3300,3300,3300,0
|
|
20240904,112800,54768810,3300,3300,3300,3300,0
|
|
20240904,112700,54768810,3300,3300,3300,3300,0
|
|
20240904,112600,54768810,3300,3300,3300,3300,0
|
|
20240904,112500,54768810,3300,3300,3300,3300,0
|
|
20240904,112400,54768810,3300,3300,3300,3300,1
|
|
20240904,112300,54765510,3295,3295,3295,3295,0
|
|
20240904,112200,54765510,3295,3295,3295,3295,0
|
|
20240904,112100,54765510,3295,3295,3295,3295,13
|
|
20240904,112000,54722675,3295,3295,3295,3295,7
|
|
20240904,111900,54699610,3300,3300,3300,3300,0
|
|
20240904,111800,54699610,3300,3300,3300,3300,1
|
|
20240904,111700,54696310,3310,3310,3310,3310,0
|
|
20240904,111600,54696310,3310,3310,3310,3310,0
|
|
20240904,111500,54696310,3310,3310,3310,3310,0
|
|
20240904,111400,54696310,3310,3310,3310,3310,0
|
|
20240904,111300,54696310,3310,3310,3310,3310,0
|
|
20240904,111200,54696310,3310,3300,3310,3300,84
|
|
20240904,111100,54418890,3300,3295,3300,3295,185
|
|
20240904,111000,53808935,3285,3285,3285,3285,0
|
|
20240904,110900,53808935,3285,3285,3285,3285,0
|
|
20240904,110800,53808935,3285,3285,3285,3285,0
|
|
20240904,110700,53808935,3285,3285,3285,3285,4
|
|
20240904,110600,53795795,3285,3285,3285,3285,601
|
|
20240904,110500,51821510,3285,3285,3285,3285,0
|
|
20240904,110400,51821510,3285,3285,3285,3285,0
|
|
20240904,110300,51821510,3285,3285,3285,3285,0
|
|
20240904,110200,51821510,3285,3285,3285,3285,0
|
|
20240904,110100,51821510,3285,3285,3285,3285,0
|
|
20240904,110000,51821510,3285,3280,3285,3280,3
|
|
20240904,105900,51811665,3295,3295,3295,3295,0
|
|
20240904,105800,51811665,3295,3295,3295,3295,0
|
|
20240904,105700,51811665,3295,3295,3295,3295,0
|
|
20240904,105600,51811665,3295,3295,3295,3295,0
|
|
20240904,105500,51811665,3295,3295,3295,3295,1
|
|
20240904,105400,51808370,3275,3275,3275,3275,0
|
|
20240904,105300,51808370,3275,3275,3275,3275,0
|
|
20240904,105200,51808370,3275,3275,3275,3275,116
|
|
20240904,105100,51428470,3275,3275,3275,3275,6
|
|
20240904,105000,51408820,3275,3275,3275,3275,3
|
|
20240904,104900,51398995,3285,3285,3285,3285,0
|
|
20240904,104800,51398995,3285,3285,3285,3285,0
|
|
20240904,104700,51398995,3285,3285,3285,3285,0
|
|
20240904,104600,51398995,3285,3285,3285,3285,0
|
|
20240904,104500,51398995,3285,3285,3285,3285,2
|
|
20240904,104400,51392425,3300,3285,3300,3285,119
|
|
20240904,104300,51001495,3285,3285,3285,3285,0
|
|
20240904,104200,51001495,3285,3285,3285,3285,0
|
|
20240904,104100,51001495,3285,3285,3285,3285,0
|
|
20240904,104000,51001495,3285,3285,3285,3285,1
|
|
20240904,103900,50998210,3275,3280,3280,3275,607
|
|
20240904,103800,49010230,3280,3280,3280,3280,0
|
|
20240904,103700,49010230,3280,3280,3280,3280,0
|
|
20240904,103600,49010230,3280,3280,3280,3280,40
|
|
20240904,103500,48879030,3280,3280,3280,3280,0
|
|
20240904,103400,48879030,3280,3280,3280,3280,1
|
|
20240904,103300,48875750,3280,3280,3280,3280,0
|
|
20240904,103200,48875750,3280,3280,3280,3280,4
|
|
20240904,103100,48862630,3270,3270,3270,3270,0
|
|
20240904,103000,48862630,3270,3270,3270,3270,0
|
|
20240904,102900,48862630,3270,3270,3270,3270,0
|
|
20240904,102800,48862630,3270,3270,3270,3270,0
|
|
20240904,102700,48862630,3270,3270,3270,3270,0
|
|
20240904,102600,48862630,3270,3270,3270,3270,0
|
|
20240904,102500,48862630,3270,3270,3270,3270,0
|
|
20240904,102400,48862630,3270,3270,3270,3270,0
|
|
20240904,102300,48862630,3270,3270,3270,3270,0
|
|
20240904,102200,48862630,3270,3270,3270,3270,0
|
|
20240904,102100,48862630,3270,3275,3275,3270,458
|
|
20240904,102000,47363825,3280,3280,3280,3280,0
|
|
20240904,101900,47363825,3280,3280,3280,3280,10
|
|
20240904,101800,47331025,3280,3280,3280,3280,10
|
|
20240904,101700,47298225,3280,3280,3280,3280,0
|
|
20240904,101600,47298225,3280,3275,3280,3275,1062
|
|
20240904,101500,43819975,3275,3275,3275,3275,40
|
|
20240904,101400,43688975,3275,3275,3275,3275,40
|
|
20240904,101300,43557975,3270,3270,3270,3270,15
|
|
20240904,101200,43508925,3270,3270,3270,3270,0
|
|
20240904,101100,43508925,3270,3270,3270,3270,0
|
|
20240904,101000,43508925,3270,3270,3270,3270,400
|
|
20240904,100900,42200925,3270,3270,3270,3270,0
|
|
20240904,100800,42200925,3270,3275,3275,3270,76
|
|
20240904,100700,41952375,3275,3275,3275,3275,214
|
|
20240904,100600,41251525,3280,3280,3280,3280,51
|
|
20240904,100500,41084245,3285,3285,3285,3285,0
|
|
20240904,100400,41084245,3285,3285,3285,3285,0
|
|
20240904,100300,41084245,3285,3285,3285,3285,0
|
|
20240904,100200,41084245,3285,3285,3285,3285,0
|
|
20240904,100100,41084245,3285,3285,3285,3285,5
|
|
20240904,100000,41067820,3285,3285,3285,3285,18
|
|
20240904,095900,41008690,3275,3275,3275,3275,0
|
|
20240904,095800,41008690,3275,3275,3275,3275,0
|
|
20240904,095700,41008690,3275,3275,3275,3275,0
|
|
20240904,095600,41008690,3275,3275,3275,3275,0
|
|
20240904,095500,41008690,3275,3275,3275,3275,0
|
|
20240904,095400,41008690,3275,3275,3275,3275,0
|
|
20240904,095300,41008690,3275,3285,3285,3275,458
|
|
20240904,095200,39505290,3285,3285,3285,3285,0
|
|
20240904,095100,39505290,3285,3285,3285,3285,0
|
|
20240904,095000,39505290,3285,3285,3285,3285,3
|
|
20240904,094900,39495435,3285,3285,3285,3285,0
|
|
20240904,094800,39495435,3285,3285,3285,3285,0
|
|
20240904,094700,39495435,3285,3285,3285,3285,0
|
|
20240904,094600,39495435,3285,3285,3285,3285,0
|
|
20240904,094500,39495435,3285,3285,3285,3285,0
|
|
20240904,094400,39495435,3285,3285,3285,3285,0
|
|
20240904,094300,39495435,3285,3285,3285,3285,5
|
|
20240904,094200,39479010,3285,3285,3285,3285,6
|
|
20240904,094100,39459300,3270,3285,3285,3270,25
|
|
20240904,094000,39377190,3285,3285,3285,3285,12
|
|
20240904,093900,39337770,3285,3285,3285,3285,0
|
|
20240904,093800,39337770,3285,3285,3285,3285,2
|
|
20240904,093700,39331200,3285,3285,3285,3285,20
|
|
20240904,093600,39265500,3285,3285,3285,3285,5
|
|
20240904,093500,39249075,3285,3285,3285,3285,10
|
|
20240904,093400,39216225,3285,3290,3290,3285,14
|
|
20240904,093300,39170225,3290,3290,3290,3290,0
|
|
20240904,093200,39170225,3290,3290,3290,3290,10
|
|
20240904,093100,39137325,3280,3280,3280,3280,251
|
|
20240904,093000,38314045,3285,3285,3285,3285,0
|
|
20240904,092900,38314045,3285,3285,3285,3285,1
|
|
20240904,092800,38310760,3290,3290,3290,3290,7
|
|
20240904,092700,38287730,3290,3290,3290,3290,0
|
|
20240904,092600,38287730,3290,3270,3290,3270,4511
|
|
20240904,092500,23493800,3270,3280,3280,3270,271
|
|
20240904,092400,22606240,3270,3270,3270,3270,152
|
|
20240904,092300,22109200,3270,3270,3270,3270,0
|
|
20240904,092200,22109200,3270,3270,3270,3270,0
|
|
20240904,092100,22109200,3270,3270,3270,3270,13
|
|
20240904,092000,22066690,3280,3280,3280,3280,1000
|
|
20240904,091900,18786690,3280,3280,3280,3280,106
|
|
20240904,091800,18439010,3280,3280,3280,3280,32
|
|
20240904,091700,18334050,3270,3270,3270,3270,126
|
|
20240904,091600,17922030,3280,3270,3280,3270,197
|
|
20240904,091500,17276020,3270,3265,3270,3265,530
|
|
20240904,091400,15543070,3265,3265,3265,3265,929
|
|
20240904,091300,12509885,3265,3265,3265,3265,35
|
|
20240904,091200,12395610,3265,3255,3265,3255,335
|
|
20240904,091100,11302145,3255,3260,3260,3255,101
|
|
20240904,091000,10973265,3260,3265,3265,3260,1079
|
|
20240904,090900,7455335,3265,3265,3265,3265,0
|
|
20240904,090800,7455335,3265,3265,3265,3265,53
|
|
20240904,090700,7282290,3270,3275,3275,3270,27
|
|
20240904,090600,7193870,3280,3280,3280,3280,860
|
|
20240904,090500,4373070,3280,3280,3280,3280,0
|
|
20240904,090400,4373070,3280,3280,3280,3280,180
|
|
20240904,090300,3782670,3280,3280,3280,3280,0
|
|
20240904,090200,3782670,3280,3280,3280,3280,0
|
|
20240904,090100,3782670,3280,3300,3300,3265,310
|
|
20240904,090000,2764360,3305,3325,3325,3305,826
|