601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185800,124890090,3400,3400,3400,3400,1291
|
|
20240902,185700,124890090,3400,3400,3400,3400,0
|
|
20240902,185600,124890090,3400,3400,3400,3400,0
|
|
20240902,185500,124890090,3400,3400,3400,3400,0
|
|
20240902,185400,124890090,3400,3400,3400,3400,0
|
|
20240902,185300,124890090,3400,3400,3400,3400,0
|
|
20240902,185200,124890090,3400,3400,3400,3400,0
|
|
20240902,185100,124890090,3400,3400,3400,3400,0
|
|
20240902,185000,124890090,3400,3400,3400,3400,0
|
|
20240902,184900,124890090,3400,3400,3400,3400,0
|
|
20240902,184800,124890090,3400,3400,3400,3400,0
|
|
20240902,184700,124890090,3400,3400,3400,3400,0
|
|
20240902,184600,124890090,3400,3400,3400,3400,0
|
|
20240902,184500,124890090,3400,3400,3400,3400,0
|
|
20240902,184400,124890090,3400,3400,3400,3400,0
|
|
20240902,184300,124890090,3400,3400,3400,3400,0
|
|
20240902,184200,124890090,3400,3400,3400,3400,0
|
|
20240902,184100,124890090,3400,3400,3400,3400,0
|
|
20240902,184000,124890090,3400,3400,3400,3400,0
|
|
20240902,183900,124890090,3400,3400,3400,3400,0
|
|
20240902,183800,124890090,3400,3400,3400,3400,0
|
|
20240902,183700,124890090,3400,3400,3400,3400,0
|
|
20240902,183600,124890090,3400,3400,3400,3400,0
|
|
20240902,183500,124890090,3400,3400,3400,3400,0
|
|
20240902,183400,124890090,3400,3400,3400,3400,0
|
|
20240902,183300,124890090,3400,3400,3400,3400,0
|
|
20240902,183200,124890090,3400,3400,3400,3400,0
|
|
20240902,183100,124890090,3400,3400,3400,3400,0
|
|
20240902,183000,124890090,3400,3400,3400,3400,0
|
|
20240902,182900,124890090,3400,3400,3400,3400,0
|
|
20240902,182800,124890090,3400,3400,3400,3400,1291
|
|
20240902,182700,124890090,3400,3400,3400,3400,0
|
|
20240902,182600,124890090,3400,3400,3400,3400,0
|
|
20240902,182500,124890090,3400,3400,3400,3400,0
|
|
20240902,182400,124890090,3400,3400,3400,3400,0
|
|
20240902,182300,124890090,3400,3400,3400,3400,0
|
|
20240902,182200,124890090,3400,3400,3400,3400,0
|
|
20240902,182100,124890090,3400,3400,3400,3400,0
|
|
20240902,182000,124890090,3400,3400,3400,3400,0
|
|
20240902,181900,124890090,3400,3400,3400,3400,0
|
|
20240902,181800,124890090,3400,3400,3400,3400,0
|
|
20240902,181700,124890090,3400,3400,3400,3400,0
|
|
20240902,181600,124890090,3400,3400,3400,3400,0
|
|
20240902,181500,124890090,3400,3400,3400,3400,0
|
|
20240902,181400,124890090,3400,3400,3400,3400,0
|
|
20240902,181300,124890090,3400,3400,3400,3400,0
|
|
20240902,181200,124890090,3400,3400,3400,3400,0
|
|
20240902,181100,124890090,3400,3400,3400,3400,0
|
|
20240902,181000,124890090,3400,3400,3400,3400,0
|
|
20240902,180900,124890090,3400,3400,3400,3400,0
|
|
20240902,180800,124890090,3400,3400,3400,3400,0
|
|
20240902,180700,124890090,3400,3400,3400,3400,0
|
|
20240902,180600,124890090,3400,3400,3400,3400,0
|
|
20240902,180500,124890090,3400,3400,3400,3400,0
|
|
20240902,180400,124890090,3400,3400,3400,3400,0
|
|
20240902,180300,124890090,3400,3400,3400,3400,0
|
|
20240902,180200,124890090,3400,3400,3400,3400,0
|
|
20240902,180100,124890090,3400,3400,3400,3400,0
|
|
20240902,180000,124890090,3400,3400,3400,3400,0
|
|
20240902,175900,124890090,3400,3400,3400,3400,0
|
|
20240902,175800,124890090,3400,3400,3400,3400,1291
|
|
20240902,175700,124890090,3400,3400,3400,3400,0
|
|
20240902,175600,124890090,3400,3400,3400,3400,0
|
|
20240902,175500,124890090,3400,3400,3400,3400,0
|
|
20240902,175400,124890090,3400,3400,3400,3400,0
|
|
20240902,175300,124890090,3400,3400,3400,3400,0
|
|
20240902,175200,124890090,3400,3400,3400,3400,0
|
|
20240902,175100,124890090,3400,3400,3400,3400,0
|
|
20240902,175000,124890090,3400,3400,3400,3400,0
|
|
20240902,174900,124890090,3400,3400,3400,3400,0
|
|
20240902,174800,124890090,3400,3400,3400,3400,0
|
|
20240902,174700,124890090,3400,3400,3400,3400,0
|
|
20240902,174600,124890090,3400,3400,3400,3400,0
|
|
20240902,174500,124890090,3400,3400,3400,3400,0
|
|
20240902,174400,124890090,3400,3400,3400,3400,0
|
|
20240902,174300,124890090,3400,3400,3400,3400,0
|
|
20240902,174200,124890090,3400,3400,3400,3400,0
|
|
20240902,174100,124890090,3400,3400,3400,3400,0
|
|
20240902,174000,124890090,3400,3400,3400,3400,0
|
|
20240902,173900,124890090,3400,3400,3400,3400,0
|
|
20240902,173800,124890090,3400,3400,3400,3400,0
|
|
20240902,173700,124890090,3400,3400,3400,3400,0
|
|
20240902,173600,124890090,3400,3400,3400,3400,0
|
|
20240902,173500,124890090,3400,3400,3400,3400,0
|
|
20240902,173400,124890090,3400,3400,3400,3400,0
|
|
20240902,173300,124890090,3400,3400,3400,3400,0
|
|
20240902,173200,124890090,3400,3400,3400,3400,0
|
|
20240902,173100,124890090,3400,3400,3400,3400,0
|
|
20240902,173000,124890090,3400,3400,3400,3400,0
|
|
20240902,172900,124890090,3400,3400,3400,3400,0
|
|
20240902,172800,124890090,3400,3400,3400,3400,1291
|
|
20240902,172700,124890090,3400,3400,3400,3400,0
|
|
20240902,172600,124890090,3400,3400,3400,3400,0
|
|
20240902,172500,124890090,3400,3400,3400,3400,0
|
|
20240902,172400,124890090,3400,3400,3400,3400,0
|
|
20240902,172300,124890090,3400,3400,3400,3400,0
|
|
20240902,172200,124890090,3400,3400,3400,3400,0
|
|
20240902,172100,124890090,3400,3400,3400,3400,0
|
|
20240902,172000,124890090,3400,3400,3400,3400,0
|
|
20240902,171900,124890090,3400,3400,3400,3400,0
|
|
20240902,171800,124890090,3400,3400,3400,3400,0
|
|
20240902,171700,124890090,3400,3400,3400,3400,0
|
|
20240902,171600,124890090,3400,3400,3400,3400,0
|
|
20240902,171500,124890090,3400,3400,3400,3400,0
|
|
20240902,171400,124890090,3400,3400,3400,3400,0
|
|
20240902,171300,124890090,3400,3400,3400,3400,0
|
|
20240902,171200,124890090,3400,3400,3400,3400,0
|
|
20240902,171100,124890090,3400,3400,3400,3400,0
|
|
20240902,171000,124890090,3400,3400,3400,3400,0
|
|
20240902,170900,124890090,3400,3400,3400,3400,0
|
|
20240902,170800,124890090,3400,3400,3400,3400,0
|
|
20240902,170700,124890090,3400,3400,3400,3400,0
|
|
20240902,170600,124890090,3400,3400,3400,3400,0
|
|
20240902,170500,124890090,3400,3400,3400,3400,0
|
|
20240902,170400,124890090,3400,3400,3400,3400,0
|
|
20240902,170300,124890090,3400,3400,3400,3400,0
|
|
20240902,170200,124890090,3400,3400,3400,3400,0
|
|
20240902,170100,124890090,3400,3400,3400,3400,0
|
|
20240902,170000,124890090,3400,3400,3400,3400,0
|
|
20240902,165900,124890090,3400,3400,3400,3400,0
|
|
20240902,165800,124890090,3400,3400,3400,3400,1291
|
|
20240902,165700,124890090,3400,3400,3400,3400,0
|
|
20240902,165600,124890090,3400,3400,3400,3400,0
|
|
20240902,165500,124890090,3400,3400,3400,3400,0
|
|
20240902,165400,124890090,3400,3400,3400,3400,0
|
|
20240902,165300,124890090,3400,3400,3400,3400,0
|
|
20240902,165200,124890090,3400,3400,3400,3400,0
|
|
20240902,165100,124890090,3400,3400,3400,3400,0
|
|
20240902,165000,124890090,3400,3400,3400,3400,0
|
|
20240902,164900,124890090,3400,3400,3400,3400,0
|
|
20240902,164800,124890090,3400,3400,3400,3400,0
|
|
20240902,164700,124890090,3400,3400,3400,3400,0
|
|
20240902,164600,124890090,3400,3400,3400,3400,0
|
|
20240902,164500,124890090,3400,3400,3400,3400,0
|
|
20240902,164400,124890090,3400,3400,3400,3400,0
|
|
20240902,164300,124890090,3400,3400,3400,3400,0
|
|
20240902,164200,124890090,3400,3400,3400,3400,0
|
|
20240902,164100,124890090,3400,3400,3400,3400,0
|
|
20240902,164000,124890090,3400,3400,3400,3400,0
|
|
20240902,163900,124890090,3400,3400,3400,3400,0
|
|
20240902,163800,124890090,3400,3400,3400,3400,0
|
|
20240902,163700,124890090,3400,3400,3400,3400,0
|
|
20240902,163600,124890090,3400,3400,3400,3400,0
|
|
20240902,163500,124890090,3400,3400,3400,3400,0
|
|
20240902,163400,124890090,3400,3400,3400,3400,0
|
|
20240902,163300,124890090,3400,3400,3400,3400,0
|
|
20240902,163200,124890090,3400,3400,3400,3400,0
|
|
20240902,163100,124890090,3400,3400,3400,3400,0
|
|
20240902,163000,124890090,3400,3400,3400,3400,0
|
|
20240902,162900,124890090,3400,3400,3400,3400,0
|
|
20240902,162800,124890090,3400,3400,3400,3400,1291
|
|
20240902,162700,124890090,3400,3400,3400,3400,0
|
|
20240902,162600,124890090,3400,3400,3400,3400,0
|
|
20240902,162500,124890090,3400,3400,3400,3400,0
|
|
20240902,162400,124890090,3400,3400,3400,3400,0
|
|
20240902,162300,124890090,3400,3400,3400,3400,0
|
|
20240902,162200,124890090,3400,3400,3400,3400,0
|
|
20240902,162100,124890090,3400,3400,3400,3400,0
|
|
20240902,162000,124890090,3400,3400,3400,3400,0
|
|
20240902,161900,124890090,3400,3400,3400,3400,0
|
|
20240902,161800,124890090,3400,3400,3400,3400,0
|
|
20240902,161700,124890090,3400,3400,3400,3400,0
|
|
20240902,161600,124890090,3400,3400,3400,3400,0
|
|
20240902,161500,124890090,3400,3400,3400,3400,0
|
|
20240902,161400,124890090,3400,3400,3400,3400,0
|
|
20240902,161300,124890090,3400,3400,3400,3400,0
|
|
20240902,161200,124890090,3400,3400,3400,3400,0
|
|
20240902,161100,124890090,3400,3400,3400,3400,0
|
|
20240902,161000,124890090,3400,3400,3400,3400,0
|
|
20240902,160900,124890090,3400,3400,3400,3400,0
|
|
20240902,160800,124890090,3400,3400,3400,3400,0
|
|
20240902,160700,124890090,3400,3400,3400,3400,0
|
|
20240902,160600,124890090,3400,3400,3400,3400,0
|
|
20240902,160500,124890090,3400,3400,3400,3400,0
|
|
20240902,160400,124890090,3400,3400,3400,3400,0
|
|
20240902,160300,124890090,3400,3400,3400,3400,0
|
|
20240902,160200,124890090,3400,3400,3400,3400,0
|
|
20240902,160100,124890090,3400,3400,3400,3400,0
|
|
20240902,160000,124890090,3400,3400,3400,3400,0
|
|
20240902,155900,124890090,3400,3400,3400,3400,0
|
|
20240902,155800,124890090,3400,3400,3400,3400,1291
|
|
20240902,155700,124890090,3400,3400,3400,3400,0
|
|
20240902,155600,124890090,3400,3400,3400,3400,0
|
|
20240902,155500,124890090,3400,3400,3400,3400,0
|
|
20240902,155400,124890090,3400,3400,3400,3400,0
|
|
20240902,155300,124890090,3400,3400,3400,3400,0
|
|
20240902,155200,124890090,3400,3400,3400,3400,0
|
|
20240902,155100,124890090,3400,3400,3400,3400,0
|
|
20240902,155000,124890090,3400,3400,3400,3400,0
|
|
20240902,154900,124890090,3400,3400,3400,3400,0
|
|
20240902,154800,124890090,3400,3400,3400,3400,0
|
|
20240902,154700,124890090,3400,3400,3400,3400,0
|
|
20240902,154600,124890090,3400,3400,3400,3400,0
|
|
20240902,154500,124890090,3400,3400,3400,3400,0
|
|
20240902,154400,124890090,3400,3400,3400,3400,0
|
|
20240902,154300,124890090,3400,3400,3400,3400,0
|
|
20240902,154200,124890090,3400,3400,3400,3400,0
|
|
20240902,154100,124890090,3400,3400,3400,3400,0
|
|
20240902,154000,124890090,3400,3400,3400,3400,0
|
|
20240902,153900,124890090,3400,3400,3400,3400,0
|
|
20240902,153800,124890090,3400,3400,3400,3400,0
|
|
20240902,153700,124890090,3400,3400,3400,3400,0
|
|
20240902,153600,124890090,3400,3400,3400,3400,0
|
|
20240902,153500,124890090,3400,3400,3400,3400,0
|
|
20240902,153400,124890090,3400,3400,3400,3400,0
|
|
20240902,153300,124890090,3400,3400,3400,3400,0
|
|
20240902,153200,124890090,3400,3400,3400,3400,0
|
|
20240902,153100,124890090,3400,3400,3400,3400,0
|
|
20240902,153000,124890090,3400,3400,3400,3400,1291
|
|
20240902,152900,120500690,3400,3400,3400,3400,0
|
|
20240902,152800,120500690,3400,3400,3400,3400,0
|
|
20240902,152700,120500690,3400,3400,3400,3400,0
|
|
20240902,152600,120500690,3400,3400,3400,3400,0
|
|
20240902,152500,120500690,3400,3400,3400,3400,0
|
|
20240902,152400,120500690,3400,3400,3400,3400,0
|
|
20240902,152300,120500690,3400,3400,3400,3400,0
|
|
20240902,152200,120500690,3400,3400,3400,3400,0
|
|
20240902,152100,120500690,3400,3400,3400,3400,0
|
|
20240902,152000,120500690,3400,3400,3400,3400,0
|
|
20240902,151900,120500690,3400,3400,3400,3400,0
|
|
20240902,151800,120500690,3400,3400,3400,3400,0
|
|
20240902,151700,120500690,3400,3390,3400,3390,11
|
|
20240902,151600,120463390,3405,3405,3405,3405,0
|
|
20240902,151500,120463390,3405,3405,3405,3405,0
|
|
20240902,151400,120463390,3405,3405,3405,3405,0
|
|
20240902,151300,120463390,3405,3405,3405,3405,0
|
|
20240902,151200,120463390,3405,3405,3405,3405,0
|
|
20240902,151100,120463390,3405,3405,3405,3405,0
|
|
20240902,151000,120463390,3405,3385,3405,3385,202
|
|
20240902,150900,119776765,3395,3395,3395,3395,0
|
|
20240902,150800,119776765,3395,3395,3395,3395,0
|
|
20240902,150700,119776765,3395,3395,3395,3395,0
|
|
20240902,150600,119776765,3395,3395,3395,3395,1
|
|
20240902,150500,119773370,3390,3390,3390,3385,1069
|
|
20240902,150400,116154705,3395,3395,3395,3395,0
|
|
20240902,150300,116154705,3395,3395,3395,3395,1
|
|
20240902,150200,116151310,3405,3405,3405,3405,0
|
|
20240902,150100,116151310,3405,3405,3405,3405,0
|
|
20240902,150000,116151310,3405,3405,3405,3405,0
|
|
20240902,145900,116151310,3405,3405,3405,3405,0
|
|
20240902,145800,116151310,3405,3395,3405,3395,4
|
|
20240902,145700,116137715,3385,3385,3385,3385,0
|
|
20240902,145600,116137715,3385,3385,3385,3385,40
|
|
20240902,145500,116002315,3385,3385,3385,3385,0
|
|
20240902,145400,116002315,3385,3385,3385,3385,140
|
|
20240902,145300,115528415,3385,3385,3385,3385,188
|
|
20240902,145200,114892035,3390,3390,3390,3390,171
|
|
20240902,145100,114312345,3390,3390,3390,3390,0
|
|
20240902,145000,114312345,3390,3390,3390,3390,0
|
|
20240902,144900,114312345,3390,3390,3390,3390,0
|
|
20240902,144800,114312345,3390,3390,3390,3390,0
|
|
20240902,144700,114312345,3390,3390,3390,3390,0
|
|
20240902,144600,114312345,3390,3390,3390,3390,0
|
|
20240902,144500,114312345,3390,3390,3390,3390,0
|
|
20240902,144400,114312345,3390,3390,3390,3390,200
|
|
20240902,144300,113634345,3395,3395,3395,3395,1
|
|
20240902,144200,113630950,3395,3395,3395,3395,3
|
|
20240902,144100,113620765,3395,3395,3395,3395,58
|
|
20240902,144000,113423855,3395,3395,3395,3395,0
|
|
20240902,143900,113423855,3395,3395,3395,3395,0
|
|
20240902,143800,113423855,3395,3395,3395,3395,0
|
|
20240902,143700,113423855,3395,3395,3395,3395,0
|
|
20240902,143600,113423855,3395,3395,3395,3395,0
|
|
20240902,143500,113423855,3395,3395,3395,3395,0
|
|
20240902,143400,113423855,3395,3395,3395,3395,0
|
|
20240902,143300,113423855,3395,3395,3395,3395,0
|
|
20240902,143200,113423855,3395,3395,3395,3395,1
|
|
20240902,143100,113420460,3385,3385,3385,3385,0
|
|
20240902,143000,113420460,3385,3385,3385,3385,0
|
|
20240902,142900,113420460,3385,3385,3385,3385,0
|
|
20240902,142800,113420460,3385,3385,3385,3385,0
|
|
20240902,142700,113420460,3385,3385,3385,3385,39
|
|
20240902,142600,113288445,3385,3385,3385,3385,400
|
|
20240902,142500,111934445,3400,3390,3400,3390,200
|
|
20240902,142400,111255325,3390,3390,3390,3390,0
|
|
20240902,142300,111255325,3390,3390,3390,3390,1
|
|
20240902,142200,111251935,3390,3390,3390,3390,0
|
|
20240902,142100,111251935,3390,3390,3390,3390,1
|
|
20240902,142000,111248545,3385,3385,3385,3385,0
|
|
20240902,141900,111248545,3385,3385,3385,3385,0
|
|
20240902,141800,111248545,3385,3385,3385,3385,95
|
|
20240902,141700,110926970,3385,3385,3385,3385,0
|
|
20240902,141600,110926970,3385,3385,3385,3385,200
|
|
20240902,141500,110249970,3385,3385,3385,3385,0
|
|
20240902,141400,110249970,3385,3385,3385,3385,0
|
|
20240902,141300,110249970,3385,3385,3385,3385,0
|
|
20240902,141200,110249970,3385,3385,3385,3385,0
|
|
20240902,141100,110249970,3385,3385,3385,3385,0
|
|
20240902,141000,110249970,3385,3385,3385,3385,0
|
|
20240902,140900,110249970,3385,3385,3385,3385,0
|
|
20240902,140800,110249970,3385,3385,3385,3385,0
|
|
20240902,140700,110249970,3385,3385,3385,3385,0
|
|
20240902,140600,110249970,3385,3385,3385,3385,0
|
|
20240902,140500,110249970,3385,3385,3385,3385,0
|
|
20240902,140400,110249970,3385,3385,3385,3385,0
|
|
20240902,140300,110249970,3385,3385,3385,3385,0
|
|
20240902,140200,110249970,3385,3385,3385,3385,0
|
|
20240902,140100,110249970,3385,3385,3385,3385,0
|
|
20240902,140000,110249970,3385,3385,3385,3385,0
|
|
20240902,135900,110249970,3385,3385,3385,3385,0
|
|
20240902,135800,110249970,3385,3385,3385,3385,0
|
|
20240902,135700,110249970,3385,3385,3385,3385,0
|
|
20240902,135600,110249970,3385,3385,3385,3385,0
|
|
20240902,135500,110249970,3385,3385,3385,3385,0
|
|
20240902,135400,110249970,3385,3385,3385,3385,0
|
|
20240902,135300,110249970,3385,3385,3385,3385,2
|
|
20240902,135200,110243200,3375,3375,3375,3375,0
|
|
20240902,135100,110243200,3375,3375,3375,3375,0
|
|
20240902,135000,110243200,3375,3375,3375,3375,0
|
|
20240902,134900,110243200,3375,3375,3375,3375,0
|
|
20240902,134800,110243200,3375,3375,3375,3375,0
|
|
20240902,134700,110243200,3375,3375,3375,3375,0
|
|
20240902,134600,110243200,3375,3375,3375,3375,0
|
|
20240902,134500,110243200,3375,3375,3375,3375,0
|
|
20240902,134400,110243200,3375,3375,3375,3375,30
|
|
20240902,134300,110141950,3380,3380,3380,3380,1
|
|
20240902,134200,110138570,3370,3370,3370,3370,0
|
|
20240902,134100,110138570,3370,3370,3370,3370,0
|
|
20240902,134000,110138570,3370,3370,3370,3370,0
|
|
20240902,133900,110138570,3370,3370,3370,3370,0
|
|
20240902,133800,110138570,3370,3370,3370,3370,0
|
|
20240902,133700,110138570,3370,3370,3370,3370,0
|
|
20240902,133600,110138570,3370,3380,3380,3370,54
|
|
20240902,133500,109956490,3385,3385,3385,3385,0
|
|
20240902,133400,109956490,3385,3385,3385,3385,0
|
|
20240902,133300,109956490,3385,3385,3385,3385,1
|
|
20240902,133200,109953105,3385,3385,3385,3385,0
|
|
20240902,133100,109953105,3385,3385,3385,3385,0
|
|
20240902,133000,109953105,3385,3385,3385,3385,0
|
|
20240902,132900,109953105,3385,3385,3385,3385,0
|
|
20240902,132800,109953105,3385,3385,3385,3385,0
|
|
20240902,132700,109953105,3385,3385,3385,3385,0
|
|
20240902,132600,109953105,3385,3385,3385,3385,0
|
|
20240902,132500,109953105,3385,3385,3385,3385,0
|
|
20240902,132400,109953105,3385,3385,3385,3385,0
|
|
20240902,132300,109953105,3385,3385,3385,3385,0
|
|
20240902,132200,109953105,3385,3385,3385,3385,1
|
|
20240902,132100,109949720,3380,3380,3380,3380,0
|
|
20240902,132000,109949720,3380,3380,3380,3380,0
|
|
20240902,131900,109949720,3380,3380,3380,3380,0
|
|
20240902,131800,109949720,3380,3380,3380,3380,0
|
|
20240902,131700,109949720,3380,3380,3380,3380,0
|
|
20240902,131600,109949720,3380,3380,3380,3380,0
|
|
20240902,131500,109949720,3380,3380,3380,3380,0
|
|
20240902,131400,109949720,3380,3380,3380,3380,0
|
|
20240902,131300,109949720,3380,3380,3380,3380,0
|
|
20240902,131200,109949720,3380,3380,3380,3380,0
|
|
20240902,131100,109949720,3380,3380,3380,3380,0
|
|
20240902,131000,109949720,3380,3380,3380,3380,11
|
|
20240902,130900,109912540,3380,3380,3380,3380,0
|
|
20240902,130800,109912540,3380,3380,3380,3380,0
|
|
20240902,130700,109912540,3380,3380,3380,3380,0
|
|
20240902,130600,109912540,3380,3380,3380,3380,0
|
|
20240902,130500,109912540,3380,3380,3380,3380,0
|
|
20240902,130400,109912540,3380,3380,3380,3380,0
|
|
20240902,130300,109912540,3380,3380,3380,3380,1
|
|
20240902,130200,109909160,3370,3370,3370,3370,0
|
|
20240902,130100,109909160,3370,3375,3375,3370,142
|
|
20240902,130000,109430145,3375,3375,3375,3375,0
|
|
20240902,125900,109430145,3375,3375,3375,3375,0
|
|
20240902,125800,109430145,3375,3375,3375,3375,0
|
|
20240902,125700,109430145,3375,3375,3375,3375,0
|
|
20240902,125600,109430145,3375,3375,3375,3375,79
|
|
20240902,125500,109163520,3385,3385,3385,3385,0
|
|
20240902,125400,109163520,3385,3385,3385,3385,0
|
|
20240902,125300,109163520,3385,3385,3385,3385,0
|
|
20240902,125200,109163520,3385,3385,3385,3385,1
|
|
20240902,125100,109160135,3380,3380,3380,3375,57
|
|
20240902,125000,108967490,3380,3380,3380,3380,5
|
|
20240902,124900,108950590,3380,3380,3380,3380,0
|
|
20240902,124800,108950590,3380,3380,3380,3380,2
|
|
20240902,124700,108943830,3380,3380,3380,3380,0
|
|
20240902,124600,108943830,3380,3380,3380,3380,0
|
|
20240902,124500,108943830,3380,3380,3380,3380,0
|
|
20240902,124400,108943830,3380,3380,3380,3380,0
|
|
20240902,124300,108943830,3380,3380,3380,3380,1
|
|
20240902,124200,108940450,3380,3380,3380,3380,0
|
|
20240902,124100,108940450,3380,3380,3380,3380,0
|
|
20240902,124000,108940450,3380,3380,3380,3380,0
|
|
20240902,123900,108940450,3380,3380,3380,3380,0
|
|
20240902,123800,108940450,3380,3380,3380,3380,0
|
|
20240902,123700,108940450,3380,3380,3380,3380,0
|
|
20240902,123600,108940450,3380,3380,3380,3380,0
|
|
20240902,123500,108940450,3380,3380,3380,3380,0
|
|
20240902,123400,108940450,3380,3380,3380,3380,0
|
|
20240902,123300,108940450,3380,3380,3380,3380,1
|
|
20240902,123200,108937070,3385,3385,3385,3385,0
|
|
20240902,123100,108937070,3385,3385,3385,3385,0
|
|
20240902,123000,108937070,3385,3385,3385,3385,0
|
|
20240902,122900,108937070,3385,3385,3385,3385,0
|
|
20240902,122800,108937070,3385,3385,3385,3385,0
|
|
20240902,122700,108937070,3385,3385,3385,3385,0
|
|
20240902,122600,108937070,3385,3385,3385,3385,0
|
|
20240902,122500,108937070,3385,3385,3385,3385,0
|
|
20240902,122400,108937070,3385,3385,3385,3385,0
|
|
20240902,122300,108937070,3385,3385,3385,3385,1
|
|
20240902,122200,108933685,3380,3380,3380,3380,0
|
|
20240902,122100,108933685,3380,3380,3380,3380,0
|
|
20240902,122000,108933685,3380,3380,3380,3380,0
|
|
20240902,121900,108933685,3380,3385,3385,3380,42
|
|
20240902,121800,108791520,3385,3385,3385,3385,0
|
|
20240902,121700,108791520,3385,3385,3385,3385,2
|
|
20240902,121600,108784750,3385,3385,3385,3385,0
|
|
20240902,121500,108784750,3385,3385,3385,3385,0
|
|
20240902,121400,108784750,3385,3385,3385,3385,0
|
|
20240902,121300,108784750,3385,3385,3385,3385,0
|
|
20240902,121200,108784750,3385,3385,3385,3385,0
|
|
20240902,121100,108784750,3385,3385,3385,3385,1
|
|
20240902,121000,108781365,3385,3375,3385,3375,24
|
|
20240902,120900,108700135,3375,3370,3375,3370,8191
|
|
20240902,120800,81096455,3370,3370,3370,3370,1002
|
|
20240902,120700,77719715,3370,3370,3370,3370,0
|
|
20240902,120600,77719715,3370,3360,3370,3360,837
|
|
20240902,120500,74905915,3365,3365,3365,3365,14
|
|
20240902,120400,74858805,3370,3370,3370,3370,0
|
|
20240902,120300,74858805,3370,3370,3370,3370,1
|
|
20240902,120200,74855435,3370,3370,3370,3370,0
|
|
20240902,120100,74855435,3370,3370,3370,3370,0
|
|
20240902,120000,74855435,3370,3370,3370,3370,0
|
|
20240902,115900,74855435,3370,3365,3370,3365,100
|
|
20240902,115800,74518685,3370,3370,3370,3370,1
|
|
20240902,115700,74515315,3370,3370,3370,3370,0
|
|
20240902,115600,74515315,3370,3370,3370,3370,0
|
|
20240902,115500,74515315,3370,3370,3370,3370,0
|
|
20240902,115400,74515315,3370,3370,3370,3370,0
|
|
20240902,115300,74515315,3370,3370,3370,3370,0
|
|
20240902,115200,74515315,3370,3370,3370,3370,0
|
|
20240902,115100,74515315,3370,3370,3370,3370,0
|
|
20240902,115000,74515315,3370,3370,3370,3370,50
|
|
20240902,114900,74346815,3370,3375,3375,3370,62
|
|
20240902,114800,74137870,3370,3370,3370,3370,39
|
|
20240902,114700,74006440,3375,3375,3375,3375,0
|
|
20240902,114600,74006440,3375,3370,3385,3365,2983
|
|
20240902,114500,63967125,3365,3375,3375,3365,2400
|
|
20240902,114400,55880150,3385,3385,3385,3385,10
|
|
20240902,114300,55846300,3385,3385,3385,3385,1
|
|
20240902,114200,55842915,3385,3385,3385,3385,0
|
|
20240902,114100,55842915,3385,3385,3385,3385,0
|
|
20240902,114000,55842915,3385,3385,3385,3385,0
|
|
20240902,113900,55842915,3385,3380,3385,3380,400
|
|
20240902,113800,54489085,3370,3370,3370,3370,0
|
|
20240902,113700,54489085,3370,3370,3370,3370,0
|
|
20240902,113600,54489085,3370,3370,3370,3370,0
|
|
20240902,113500,54489085,3370,3370,3370,3370,0
|
|
20240902,113400,54489085,3370,3370,3370,3370,0
|
|
20240902,113300,54489085,3370,3370,3370,3370,0
|
|
20240902,113200,54489085,3370,3370,3370,3370,0
|
|
20240902,113100,54489085,3370,3370,3370,3370,0
|
|
20240902,113000,54489085,3370,3370,3370,3370,0
|
|
20240902,112900,54489085,3370,3375,3375,3370,2233
|
|
20240902,112800,46963685,3375,3375,3375,3375,1000
|
|
20240902,112700,43588685,3385,3385,3385,3385,0
|
|
20240902,112600,43588685,3385,3385,3385,3385,0
|
|
20240902,112500,43588685,3385,3380,3385,3380,2
|
|
20240902,112400,43581920,3385,3385,3385,3385,1
|
|
20240902,112300,43578535,3375,3375,3375,3375,974
|
|
20240902,112200,40291285,3375,3385,3385,3370,115
|
|
20240902,112100,39903345,3375,3375,3375,3375,0
|
|
20240902,112000,39903345,3375,3375,3375,3375,0
|
|
20240902,111900,39903345,3375,3375,3375,3375,0
|
|
20240902,111800,39903345,3375,3380,3380,3375,371
|
|
20240902,111700,38651165,3380,3380,3380,3380,0
|
|
20240902,111600,38651165,3380,3380,3380,3380,0
|
|
20240902,111500,38651165,3380,3380,3380,3380,50
|
|
20240902,111400,38482165,3380,3385,3385,3380,150
|
|
20240902,111300,37974815,3390,3385,3390,3380,449
|
|
20240902,111200,36456850,3390,3385,3390,3385,561
|
|
20240902,111100,34557855,3390,3390,3390,3390,0
|
|
20240902,111000,34557855,3390,3390,3390,3390,0
|
|
20240902,110900,34557855,3390,3390,3390,3390,0
|
|
20240902,110800,34557855,3390,3390,3390,3390,0
|
|
20240902,110700,34557855,3390,3390,3390,3390,0
|
|
20240902,110600,34557855,3390,3390,3390,3390,0
|
|
20240902,110500,34557855,3390,3390,3390,3390,0
|
|
20240902,110400,34557855,3390,3390,3390,3390,0
|
|
20240902,110300,34557855,3390,3390,3390,3390,4
|
|
20240902,110200,34544295,3395,3395,3395,3395,0
|
|
20240902,110100,34544295,3395,3395,3395,3395,2
|
|
20240902,110000,34537505,3390,3395,3395,3390,2
|
|
20240902,105900,34530720,3390,3390,3390,3390,0
|
|
20240902,105800,34530720,3390,3390,3390,3390,0
|
|
20240902,105700,34530720,3390,3390,3390,3390,0
|
|
20240902,105600,34530720,3390,3390,3390,3390,0
|
|
20240902,105500,34530720,3390,3390,3390,3390,0
|
|
20240902,105400,34530720,3390,3390,3390,3390,0
|
|
20240902,105300,34530720,3390,3390,3390,3390,0
|
|
20240902,105200,34530720,3390,3390,3390,3390,0
|
|
20240902,105100,34530720,3390,3390,3390,3390,0
|
|
20240902,105000,34530720,3390,3390,3390,3390,1
|
|
20240902,104900,34527330,3390,3390,3390,3390,0
|
|
20240902,104800,34527330,3390,3390,3390,3390,0
|
|
20240902,104700,34527330,3390,3390,3390,3390,0
|
|
20240902,104600,34527330,3390,3390,3390,3390,0
|
|
20240902,104500,34527330,3390,3390,3390,3390,0
|
|
20240902,104400,34527330,3390,3390,3390,3390,0
|
|
20240902,104300,34527330,3390,3390,3390,3390,0
|
|
20240902,104200,34527330,3390,3390,3390,3390,0
|
|
20240902,104100,34527330,3390,3390,3390,3390,0
|
|
20240902,104000,34527330,3390,3390,3390,3390,0
|
|
20240902,103900,34527330,3390,3390,3390,3390,0
|
|
20240902,103800,34527330,3390,3390,3390,3390,0
|
|
20240902,103700,34527330,3390,3390,3395,3390,4
|
|
20240902,103600,34513765,3390,3390,3390,3380,528
|
|
20240902,103500,32726965,3395,3395,3395,3395,0
|
|
20240902,103400,32726965,3395,3395,3395,3395,1
|
|
20240902,103300,32723570,3385,3385,3385,3385,0
|
|
20240902,103200,32723570,3385,3385,3385,3385,0
|
|
20240902,103100,32723570,3385,3390,3390,3385,89
|
|
20240902,103000,32422260,3395,3395,3395,3395,0
|
|
20240902,102900,32422260,3395,3395,3395,3395,0
|
|
20240902,102800,32422260,3395,3390,3395,3390,102
|
|
20240902,102700,32076475,3390,3390,3390,3390,0
|
|
20240902,102600,32076475,3390,3390,3390,3390,0
|
|
20240902,102500,32076475,3390,3390,3390,3390,400
|
|
20240902,102400,30720475,3390,3390,3390,3390,0
|
|
20240902,102300,30720475,3390,3390,3390,3390,102
|
|
20240902,102200,30374695,3390,3390,3390,3390,0
|
|
20240902,102100,30374695,3390,3390,3390,3390,0
|
|
20240902,102000,30374695,3390,3390,3390,3390,0
|
|
20240902,101900,30374695,3390,3390,3390,3390,0
|
|
20240902,101800,30374695,3390,3390,3390,3390,0
|
|
20240902,101700,30374695,3390,3390,3390,3390,0
|
|
20240902,101600,30374695,3390,3390,3390,3390,1
|
|
20240902,101500,30371305,3380,3380,3380,3380,0
|
|
20240902,101400,30371305,3380,3385,3385,3380,857
|
|
20240902,101300,27474395,3390,3390,3390,3390,0
|
|
20240902,101200,27474395,3390,3390,3390,3390,0
|
|
20240902,101100,27474395,3390,3385,3390,3385,261
|
|
20240902,101000,26590905,3385,3390,3390,3385,200
|
|
20240902,100900,25913405,3390,3390,3390,3390,0
|
|
20240902,100800,25913405,3390,3390,3390,3390,0
|
|
20240902,100700,25913405,3390,3390,3390,3390,0
|
|
20240902,100600,25913405,3390,3390,3390,3390,5
|
|
20240902,100500,25896455,3390,3390,3390,3390,20
|
|
20240902,100400,25828655,3390,3390,3390,3390,13
|
|
20240902,100300,25784585,3390,3390,3395,3390,521
|
|
20240902,100200,24018390,3390,3390,3390,3390,1100
|
|
20240902,100100,20289390,3390,3390,3390,3390,2000
|
|
20240902,100000,13509390,3390,3390,3390,3390,0
|
|
20240902,095900,13509390,3390,3390,3390,3390,0
|
|
20240902,095800,13509390,3390,3390,3390,3390,0
|
|
20240902,095700,13509390,3390,3390,3390,3390,1
|
|
20240902,095600,13506000,3385,3385,3385,3385,1
|
|
20240902,095500,13502615,3390,3390,3390,3390,1
|
|
20240902,095400,13499225,3390,3390,3390,3390,0
|
|
20240902,095300,13499225,3390,3395,3395,3390,351
|
|
20240902,095200,12307665,3395,3395,3395,3395,79
|
|
20240902,095100,12039460,3405,3405,3405,3405,0
|
|
20240902,095000,12039460,3405,3405,3405,3405,24
|
|
20240902,094900,11957740,3400,3400,3400,3400,0
|
|
20240902,094800,11957740,3400,3400,3400,3395,1006
|
|
20240902,094700,8541720,3405,3405,3405,3405,0
|
|
20240902,094600,8541720,3405,3405,3405,3405,0
|
|
20240902,094500,8541720,3405,3405,3405,3405,0
|
|
20240902,094400,8541720,3405,3405,3405,3405,5
|
|
20240902,094300,8524695,3405,3405,3405,3405,0
|
|
20240902,094200,8524695,3405,3405,3405,3405,1
|
|
20240902,094100,8521290,3405,3405,3405,3405,21
|
|
20240902,094000,8449785,3400,3400,3400,3400,382
|
|
20240902,093900,7150985,3405,3405,3405,3405,0
|
|
20240902,093800,7150985,3405,3405,3405,3405,0
|
|
20240902,093700,7150985,3405,3405,3405,3405,0
|
|
20240902,093600,7150985,3405,3405,3405,3405,0
|
|
20240902,093500,7150985,3405,3405,3405,3405,5
|
|
20240902,093400,7133960,3405,3405,3405,3405,0
|
|
20240902,093300,7133960,3405,3405,3405,3405,0
|
|
20240902,093200,7133960,3405,3405,3405,3405,16
|
|
20240902,093100,7079480,3400,3400,3400,3400,0
|
|
20240902,093000,7079480,3400,3400,3400,3400,0
|
|
20240902,092900,7079480,3400,3400,3400,3400,2
|
|
20240902,092800,7072680,3400,3400,3400,3400,2
|
|
20240902,092700,7065880,3405,3410,3410,3405,5
|
|
20240902,092600,7048840,3415,3415,3415,3415,176
|
|
20240902,092500,6447800,3425,3425,3425,3425,0
|
|
20240902,092400,6447800,3425,3425,3425,3425,0
|
|
20240902,092300,6447800,3425,3425,3425,3425,1
|
|
20240902,092200,6444375,3420,3420,3420,3420,0
|
|
20240902,092100,6444375,3420,3420,3420,3420,0
|
|
20240902,092000,6444375,3420,3420,3420,3420,32
|
|
20240902,091900,6334935,3410,3410,3410,3410,0
|
|
20240902,091800,6334935,3410,3410,3410,3410,1
|
|
20240902,091700,6331525,3410,3410,3410,3410,1
|
|
20240902,091600,6328115,3410,3410,3410,3410,949
|
|
20240902,091500,3092025,3395,3395,3395,3395,0
|
|
20240902,091400,3092025,3395,3395,3395,3395,0
|
|
20240902,091300,3092025,3395,3395,3395,3395,226
|
|
20240902,091200,2324755,3395,3395,3395,3395,0
|
|
20240902,091100,2324755,3395,3395,3395,3395,49
|
|
20240902,091000,2158400,3385,3385,3385,3385,0
|
|
20240902,090900,2158400,3385,3385,3385,3385,0
|
|
20240902,090800,2158400,3385,3385,3385,3385,0
|
|
20240902,090700,2158400,3385,3385,3385,3385,0
|
|
20240902,090600,2158400,3385,3385,3385,3385,0
|
|
20240902,090500,2158400,3385,3410,3410,3385,379
|
|
20240902,090400,872620,3410,3410,3410,3410,70
|
|
20240902,090300,633920,3415,3415,3415,3415,0
|
|
20240902,090200,633920,3415,3415,3415,3415,0
|
|
20240902,090100,633920,3415,3415,3415,3415,20
|
|
20240902,090000,565620,3420,3430,3430,3420,161
|