626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192300,110021305,4165,4165,4165,4165,536
|
|
20240923,192200,110021305,4165,4165,4165,4165,0
|
|
20240923,192100,110021305,4165,4165,4165,4165,0
|
|
20240923,192000,110021305,4165,4165,4165,4165,0
|
|
20240923,191900,110021305,4165,4165,4165,4165,0
|
|
20240923,191800,110021305,4165,4165,4165,4165,0
|
|
20240923,191700,110021305,4165,4165,4165,4165,0
|
|
20240923,191600,110021305,4165,4165,4165,4165,0
|
|
20240923,191500,110021305,4165,4165,4165,4165,0
|
|
20240923,191400,110021305,4165,4165,4165,4165,0
|
|
20240923,191300,110021305,4165,4165,4165,4165,0
|
|
20240923,191200,110021305,4165,4165,4165,4165,0
|
|
20240923,191100,110021305,4165,4165,4165,4165,0
|
|
20240923,191000,110021305,4165,4165,4165,4165,0
|
|
20240923,190900,110021305,4165,4165,4165,4165,0
|
|
20240923,190800,110021305,4165,4165,4165,4165,0
|
|
20240923,190700,110021305,4165,4165,4165,4165,0
|
|
20240923,190600,110021305,4165,4165,4165,4165,0
|
|
20240923,190500,110021305,4165,4165,4165,4165,0
|
|
20240923,190400,110021305,4165,4165,4165,4165,0
|
|
20240923,190300,110021305,4165,4165,4165,4165,0
|
|
20240923,190200,110021305,4165,4165,4165,4165,0
|
|
20240923,190100,110021305,4165,4165,4165,4165,0
|
|
20240923,190000,110021305,4165,4165,4165,4165,0
|
|
20240923,185900,110021305,4165,4165,4165,4165,0
|
|
20240923,185800,110021305,4165,4165,4165,4165,0
|
|
20240923,185700,110021305,4165,4165,4165,4165,0
|
|
20240923,185600,110021305,4165,4165,4165,4165,0
|
|
20240923,185500,110021305,4165,4165,4165,4165,0
|
|
20240923,185400,110021305,4165,4165,4165,4165,0
|
|
20240923,185300,110021305,4165,4165,4165,4165,536
|
|
20240923,185200,110021305,4165,4165,4165,4165,0
|
|
20240923,185100,110021305,4165,4165,4165,4165,0
|
|
20240923,185000,110021305,4165,4165,4165,4165,0
|
|
20240923,184900,110021305,4165,4165,4165,4165,0
|
|
20240923,184800,110021305,4165,4165,4165,4165,0
|
|
20240923,184700,110021305,4165,4165,4165,4165,0
|
|
20240923,184600,110021305,4165,4165,4165,4165,0
|
|
20240923,184500,110021305,4165,4165,4165,4165,0
|
|
20240923,184400,110021305,4165,4165,4165,4165,0
|
|
20240923,184300,110021305,4165,4165,4165,4165,0
|
|
20240923,184200,110021305,4165,4165,4165,4165,0
|
|
20240923,184100,110021305,4165,4165,4165,4165,0
|
|
20240923,184000,110021305,4165,4165,4165,4165,0
|
|
20240923,183900,110021305,4165,4165,4165,4165,0
|
|
20240923,183800,110021305,4165,4165,4165,4165,0
|
|
20240923,183700,110021305,4165,4165,4165,4165,0
|
|
20240923,183600,110021305,4165,4165,4165,4165,0
|
|
20240923,183500,110021305,4165,4165,4165,4165,0
|
|
20240923,183400,110021305,4165,4165,4165,4165,0
|
|
20240923,183300,110021305,4165,4165,4165,4165,0
|
|
20240923,183200,110021305,4165,4165,4165,4165,0
|
|
20240923,183100,110021305,4165,4165,4165,4165,0
|
|
20240923,183000,110021305,4165,4165,4165,4165,0
|
|
20240923,182900,110021305,4165,4165,4165,4165,0
|
|
20240923,182800,110021305,4165,4165,4165,4165,0
|
|
20240923,182700,110021305,4165,4165,4165,4165,0
|
|
20240923,182600,110021305,4165,4165,4165,4165,0
|
|
20240923,182500,110021305,4165,4165,4165,4165,0
|
|
20240923,182400,110021305,4165,4165,4165,4165,0
|
|
20240923,182300,110021305,4165,4165,4165,4165,536
|
|
20240923,182200,110021305,4165,4165,4165,4165,0
|
|
20240923,182100,110021305,4165,4165,4165,4165,0
|
|
20240923,182000,110021305,4165,4165,4165,4165,0
|
|
20240923,181900,110021305,4165,4165,4165,4165,0
|
|
20240923,181800,110021305,4165,4165,4165,4165,0
|
|
20240923,181700,110021305,4165,4165,4165,4165,0
|
|
20240923,181600,110021305,4165,4165,4165,4165,0
|
|
20240923,181500,110021305,4165,4165,4165,4165,0
|
|
20240923,181400,110021305,4165,4165,4165,4165,0
|
|
20240923,181300,110021305,4165,4165,4165,4165,0
|
|
20240923,181200,110021305,4165,4165,4165,4165,0
|
|
20240923,181100,110021305,4165,4165,4165,4165,0
|
|
20240923,181000,110021305,4165,4165,4165,4165,0
|
|
20240923,180900,110021305,4165,4165,4165,4165,0
|
|
20240923,180800,110021305,4165,4165,4165,4165,0
|
|
20240923,180700,110021305,4165,4165,4165,4165,0
|
|
20240923,180600,110021305,4165,4165,4165,4165,0
|
|
20240923,180500,110021305,4165,4165,4165,4165,0
|
|
20240923,180400,110021305,4165,4165,4165,4165,0
|
|
20240923,180300,110021305,4165,4165,4165,4165,0
|
|
20240923,180200,110021305,4165,4165,4165,4165,0
|
|
20240923,180100,110021305,4165,4165,4165,4165,0
|
|
20240923,180000,110021305,4165,4165,4165,4165,0
|
|
20240923,175900,110021305,4165,4165,4165,4165,0
|
|
20240923,175800,110021305,4165,4165,4165,4165,0
|
|
20240923,175700,110021305,4165,4165,4165,4165,0
|
|
20240923,175600,110021305,4165,4165,4165,4165,0
|
|
20240923,175500,110021305,4165,4165,4165,4165,0
|
|
20240923,175400,110021305,4165,4165,4165,4165,0
|
|
20240923,175300,110021305,4165,4165,4165,4165,536
|
|
20240923,175200,110021305,4165,4165,4165,4165,0
|
|
20240923,175100,110021305,4165,4165,4165,4165,0
|
|
20240923,175000,110021305,4165,4165,4165,4165,0
|
|
20240923,174900,110021305,4165,4165,4165,4165,0
|
|
20240923,174800,110021305,4165,4165,4165,4165,0
|
|
20240923,174700,110021305,4165,4165,4165,4165,0
|
|
20240923,174600,110021305,4165,4165,4165,4165,0
|
|
20240923,174500,110021305,4165,4165,4165,4165,0
|
|
20240923,174400,110021305,4165,4165,4165,4165,0
|
|
20240923,174300,110021305,4165,4165,4165,4165,0
|
|
20240923,174200,110021305,4165,4165,4165,4165,0
|
|
20240923,174100,110021305,4165,4165,4165,4165,0
|
|
20240923,174000,110021305,4165,4165,4165,4165,0
|
|
20240923,173900,110021305,4165,4165,4165,4165,0
|
|
20240923,173800,110021305,4165,4165,4165,4165,0
|
|
20240923,173700,110021305,4165,4165,4165,4165,0
|
|
20240923,173600,110021305,4165,4165,4165,4165,0
|
|
20240923,173500,110021305,4165,4165,4165,4165,0
|
|
20240923,173400,110021305,4165,4165,4165,4165,0
|
|
20240923,173300,110021305,4165,4165,4165,4165,0
|
|
20240923,173200,110021305,4165,4165,4165,4165,0
|
|
20240923,173100,110021305,4165,4165,4165,4165,0
|
|
20240923,173000,110021305,4165,4165,4165,4165,0
|
|
20240923,172900,110021305,4165,4165,4165,4165,0
|
|
20240923,172800,110021305,4165,4165,4165,4165,0
|
|
20240923,172700,110021305,4165,4165,4165,4165,0
|
|
20240923,172600,110021305,4165,4165,4165,4165,0
|
|
20240923,172500,110021305,4165,4165,4165,4165,0
|
|
20240923,172400,110021305,4165,4165,4165,4165,0
|
|
20240923,172300,110021305,4165,4165,4165,4165,536
|
|
20240923,172200,110021305,4165,4165,4165,4165,0
|
|
20240923,172100,110021305,4165,4165,4165,4165,0
|
|
20240923,172000,110021305,4165,4165,4165,4165,0
|
|
20240923,171900,110021305,4165,4165,4165,4165,0
|
|
20240923,171800,110021305,4165,4165,4165,4165,0
|
|
20240923,171700,110021305,4165,4165,4165,4165,0
|
|
20240923,171600,110021305,4165,4165,4165,4165,0
|
|
20240923,171500,110021305,4165,4165,4165,4165,0
|
|
20240923,171400,110021305,4165,4165,4165,4165,0
|
|
20240923,171300,110021305,4165,4165,4165,4165,0
|
|
20240923,171200,110021305,4165,4165,4165,4165,0
|
|
20240923,171100,110021305,4165,4165,4165,4165,0
|
|
20240923,171000,110021305,4165,4165,4165,4165,0
|
|
20240923,170900,110021305,4165,4165,4165,4165,0
|
|
20240923,170800,110021305,4165,4165,4165,4165,0
|
|
20240923,170700,110021305,4165,4165,4165,4165,0
|
|
20240923,170600,110021305,4165,4165,4165,4165,0
|
|
20240923,170500,110021305,4165,4165,4165,4165,0
|
|
20240923,170400,110021305,4165,4165,4165,4165,0
|
|
20240923,170300,110021305,4165,4165,4165,4165,0
|
|
20240923,170200,110021305,4165,4165,4165,4165,0
|
|
20240923,170100,110021305,4165,4165,4165,4165,0
|
|
20240923,170000,110021305,4165,4165,4165,4165,0
|
|
20240923,165900,110021305,4165,4165,4165,4165,0
|
|
20240923,165800,110021305,4165,4165,4165,4165,0
|
|
20240923,165700,110021305,4165,4165,4165,4165,0
|
|
20240923,165600,110021305,4165,4165,4165,4165,0
|
|
20240923,165500,110021305,4165,4165,4165,4165,0
|
|
20240923,165400,110021305,4165,4165,4165,4165,0
|
|
20240923,165300,110021305,4165,4165,4165,4165,536
|
|
20240923,165200,110021305,4165,4165,4165,4165,0
|
|
20240923,165100,110021305,4165,4165,4165,4165,0
|
|
20240923,165000,110021305,4165,4165,4165,4165,0
|
|
20240923,164900,110021305,4165,4165,4165,4165,0
|
|
20240923,164800,110021305,4165,4165,4165,4165,0
|
|
20240923,164700,110021305,4165,4165,4165,4165,0
|
|
20240923,164600,110021305,4165,4165,4165,4165,0
|
|
20240923,164500,110021305,4165,4165,4165,4165,0
|
|
20240923,164400,110021305,4165,4165,4165,4165,0
|
|
20240923,164300,110021305,4165,4165,4165,4165,0
|
|
20240923,164200,110021305,4165,4165,4165,4165,0
|
|
20240923,164100,110021305,4165,4165,4165,4165,0
|
|
20240923,164000,110021305,4165,4165,4165,4165,0
|
|
20240923,163900,110021305,4165,4165,4165,4165,0
|
|
20240923,163800,110021305,4165,4165,4165,4165,0
|
|
20240923,163700,110021305,4165,4165,4165,4165,0
|
|
20240923,163600,110021305,4165,4165,4165,4165,0
|
|
20240923,163500,110021305,4165,4165,4165,4165,0
|
|
20240923,163400,110021305,4165,4165,4165,4165,0
|
|
20240923,163300,110021305,4165,4165,4165,4165,0
|
|
20240923,163200,110021305,4165,4165,4165,4165,0
|
|
20240923,163100,110021305,4165,4165,4165,4165,0
|
|
20240923,163000,110021305,4165,4165,4165,4165,0
|
|
20240923,162900,110021305,4165,4165,4165,4165,0
|
|
20240923,162800,110021305,4165,4165,4165,4165,0
|
|
20240923,162700,110021305,4165,4165,4165,4165,0
|
|
20240923,162600,110021305,4165,4165,4165,4165,0
|
|
20240923,162500,110021305,4165,4165,4165,4165,0
|
|
20240923,162400,110021305,4165,4165,4165,4165,0
|
|
20240923,162300,110021305,4165,4165,4165,4165,536
|
|
20240923,162200,110021305,4165,4165,4165,4165,0
|
|
20240923,162100,110021305,4165,4165,4165,4165,0
|
|
20240923,162000,110021305,4165,4165,4165,4165,0
|
|
20240923,161900,110021305,4165,4165,4165,4165,0
|
|
20240923,161800,110021305,4165,4165,4165,4165,0
|
|
20240923,161700,110021305,4165,4165,4165,4165,0
|
|
20240923,161600,110021305,4165,4165,4165,4165,0
|
|
20240923,161500,110021305,4165,4165,4165,4165,0
|
|
20240923,161400,110021305,4165,4165,4165,4165,0
|
|
20240923,161300,110021305,4165,4165,4165,4165,0
|
|
20240923,161200,110021305,4165,4165,4165,4165,0
|
|
20240923,161100,110021305,4165,4165,4165,4165,0
|
|
20240923,161000,110021305,4165,4165,4165,4165,0
|
|
20240923,160900,110021305,4165,4165,4165,4165,0
|
|
20240923,160800,110021305,4165,4165,4165,4165,0
|
|
20240923,160700,110021305,4165,4165,4165,4165,0
|
|
20240923,160600,110021305,4165,4165,4165,4165,0
|
|
20240923,160500,110021305,4165,4165,4165,4165,0
|
|
20240923,160400,110021305,4165,4165,4165,4165,0
|
|
20240923,160300,110021305,4165,4165,4165,4165,0
|
|
20240923,160200,110021305,4165,4165,4165,4165,0
|
|
20240923,160100,110021305,4165,4165,4165,4165,0
|
|
20240923,160000,110021305,4165,4165,4165,4165,0
|
|
20240923,155900,110021305,4165,4165,4165,4165,0
|
|
20240923,155800,110021305,4165,4165,4165,4165,0
|
|
20240923,155700,110021305,4165,4165,4165,4165,0
|
|
20240923,155600,110021305,4165,4165,4165,4165,0
|
|
20240923,155500,110021305,4165,4165,4165,4165,0
|
|
20240923,155400,110021305,4165,4165,4165,4165,0
|
|
20240923,155300,110021305,4165,4165,4165,4165,536
|
|
20240923,155200,110021305,4165,4165,4165,4165,0
|
|
20240923,155100,110021305,4165,4165,4165,4165,0
|
|
20240923,155000,110021305,4165,4165,4165,4165,0
|
|
20240923,154900,110021305,4165,4165,4165,4165,0
|
|
20240923,154800,110021305,4165,4165,4165,4165,0
|
|
20240923,154700,110021305,4165,4165,4165,4165,0
|
|
20240923,154600,110021305,4165,4165,4165,4165,0
|
|
20240923,154500,110021305,4165,4165,4165,4165,0
|
|
20240923,154400,110021305,4165,4165,4165,4165,0
|
|
20240923,154300,110021305,4165,4165,4165,4165,0
|
|
20240923,154200,110021305,4165,4165,4165,4165,0
|
|
20240923,154100,110021305,4165,4165,4165,4165,0
|
|
20240923,154000,110021305,4165,4165,4165,4165,0
|
|
20240923,153900,110021305,4165,4165,4165,4165,0
|
|
20240923,153800,110021305,4165,4165,4165,4165,0
|
|
20240923,153700,110021305,4165,4165,4165,4165,0
|
|
20240923,153600,110021305,4165,4165,4165,4165,0
|
|
20240923,153500,110021305,4165,4165,4165,4165,0
|
|
20240923,153400,110021305,4165,4165,4165,4165,0
|
|
20240923,153300,110021305,4165,4165,4165,4165,0
|
|
20240923,153200,110021305,4165,4165,4165,4165,0
|
|
20240923,153100,110021305,4165,4165,4165,4165,0
|
|
20240923,153000,110021305,4165,4165,4165,4165,536
|
|
20240923,152900,107788865,4165,4165,4165,4165,0
|
|
20240923,152800,107788865,4165,4165,4165,4165,0
|
|
20240923,152700,107788865,4165,4165,4165,4165,0
|
|
20240923,152600,107788865,4165,4165,4165,4165,0
|
|
20240923,152500,107788865,4165,4165,4165,4165,0
|
|
20240923,152400,107788865,4165,4165,4165,4165,0
|
|
20240923,152300,107788865,4165,4165,4165,4165,0
|
|
20240923,152200,107788865,4165,4165,4165,4165,0
|
|
20240923,152100,107788865,4165,4165,4165,4165,0
|
|
20240923,152000,107788865,4165,4165,4165,4165,0
|
|
20240923,151900,107788865,4165,4160,4165,4160,62
|
|
20240923,151800,107530930,4165,4165,4165,4165,0
|
|
20240923,151700,107530930,4165,4165,4165,4165,0
|
|
20240923,151600,107530930,4165,4165,4165,4165,0
|
|
20240923,151500,107530930,4165,4165,4165,4165,0
|
|
20240923,151400,107530930,4165,4165,4165,4165,0
|
|
20240923,151300,107530930,4165,4165,4165,4165,0
|
|
20240923,151200,107530930,4165,4165,4165,4165,0
|
|
20240923,151100,107530930,4165,4165,4165,4165,1
|
|
20240923,151000,107526765,4160,4165,4165,4160,52
|
|
20240923,150900,107310395,4165,4165,4165,4165,0
|
|
20240923,150800,107310395,4165,4165,4165,4165,0
|
|
20240923,150700,107310395,4165,4165,4165,4165,1
|
|
20240923,150600,107306230,4155,4165,4165,4155,10
|
|
20240923,150500,107264670,4155,4155,4155,4155,1
|
|
20240923,150400,107260515,4165,4165,4165,4165,0
|
|
20240923,150300,107260515,4165,4165,4165,4165,0
|
|
20240923,150200,107260515,4165,4155,4165,4155,139
|
|
20240923,150100,106682960,4165,4165,4165,4165,0
|
|
20240923,150000,106682960,4165,4165,4165,4165,0
|
|
20240923,145900,106682960,4165,4165,4165,4165,0
|
|
20240923,145800,106682960,4165,4165,4165,4165,0
|
|
20240923,145700,106682960,4165,4155,4165,4155,140
|
|
20240923,145600,106101250,4170,4170,4170,4170,0
|
|
20240923,145500,106101250,4170,4170,4170,4170,0
|
|
20240923,145400,106101250,4170,4170,4170,4170,1
|
|
20240923,145300,106097080,4165,4165,4165,4165,1
|
|
20240923,145200,106092915,4165,4165,4165,4165,33
|
|
20240923,145100,105955470,4155,4155,4155,4155,131
|
|
20240923,145000,105411165,4155,4155,4155,4155,208
|
|
20240923,144900,104546925,4155,4155,4155,4155,58
|
|
20240923,144800,104305935,4170,4170,4170,4170,20
|
|
20240923,144700,104222535,4170,4170,4170,4170,0
|
|
20240923,144600,104222535,4170,4170,4170,4170,0
|
|
20240923,144500,104222535,4170,4170,4170,4170,0
|
|
20240923,144400,104222535,4170,4155,4170,4155,9
|
|
20240923,144300,104185125,4155,4155,4155,4155,1
|
|
20240923,144200,104180970,4170,4170,4170,4170,0
|
|
20240923,144100,104180970,4170,4170,4170,4170,0
|
|
20240923,144000,104180970,4170,4170,4170,4170,0
|
|
20240923,143900,104180970,4170,4170,4170,4170,0
|
|
20240923,143800,104180970,4170,4170,4170,4170,166
|
|
20240923,143700,103488750,4170,4155,4170,4155,8
|
|
20240923,143600,103455495,4155,4155,4155,4155,300
|
|
20240923,143500,102208995,4170,4170,4170,4170,0
|
|
20240923,143400,102208995,4170,4170,4170,4170,1
|
|
20240923,143300,102204825,4175,4175,4175,4175,0
|
|
20240923,143200,102204825,4175,4175,4175,4175,0
|
|
20240923,143100,102204825,4175,4175,4175,4175,0
|
|
20240923,143000,102204825,4175,4175,4175,4175,0
|
|
20240923,142900,102204825,4175,4175,4175,4175,1
|
|
20240923,142800,102200650,4155,4155,4155,4155,7
|
|
20240923,142700,102171565,4180,4180,4180,4180,0
|
|
20240923,142600,102171565,4180,4180,4180,4180,0
|
|
20240923,142500,102171565,4180,4180,4180,4180,0
|
|
20240923,142400,102171565,4180,4180,4180,4180,0
|
|
20240923,142300,102171565,4180,4180,4180,4180,0
|
|
20240923,142200,102171565,4180,4180,4180,4180,0
|
|
20240923,142100,102171565,4180,4180,4180,4180,0
|
|
20240923,142000,102171565,4180,4180,4180,4180,0
|
|
20240923,141900,102171565,4180,4180,4180,4180,0
|
|
20240923,141800,102171565,4180,4180,4180,4180,0
|
|
20240923,141700,102171565,4180,4180,4180,4180,0
|
|
20240923,141600,102171565,4180,4155,4180,4155,8
|
|
20240923,141500,102138300,4155,4160,4160,4155,500
|
|
20240923,141400,100059795,4170,4170,4170,4170,1
|
|
20240923,141300,100055625,4170,4170,4170,4170,0
|
|
20240923,141200,100055625,4170,4170,4170,4170,1
|
|
20240923,141100,100051455,4180,4180,4180,4180,0
|
|
20240923,141000,100051455,4180,4175,4180,4175,10
|
|
20240923,140900,100009660,4180,4180,4180,4180,0
|
|
20240923,140800,100009660,4180,4180,4180,4180,0
|
|
20240923,140700,100009660,4180,4180,4180,4180,0
|
|
20240923,140600,100009660,4180,4180,4180,4180,0
|
|
20240923,140500,100009660,4180,4180,4180,4180,0
|
|
20240923,140400,100009660,4180,4180,4180,4180,0
|
|
20240923,140300,100009660,4180,4180,4180,4180,1
|
|
20240923,140200,100005480,4180,4180,4180,4180,0
|
|
20240923,140100,100005480,4180,4165,4180,4165,500
|
|
20240923,140000,97918150,4155,4155,4155,4155,8
|
|
20240923,135900,97884910,4155,4155,4155,4155,0
|
|
20240923,135800,97884910,4155,4160,4160,4155,7
|
|
20240923,135700,97855820,4165,4165,4165,4165,0
|
|
20240923,135600,97855820,4165,4165,4165,4165,0
|
|
20240923,135500,97855820,4165,4165,4165,4165,0
|
|
20240923,135400,97855820,4165,4165,4165,4165,0
|
|
20240923,135300,97855820,4165,4165,4165,4165,5
|
|
20240923,135200,97834995,4165,4165,4165,4165,0
|
|
20240923,135100,97834995,4165,4165,4165,4165,0
|
|
20240923,135000,97834995,4165,4165,4165,4165,0
|
|
20240923,134900,97834995,4165,4165,4165,4165,2
|
|
20240923,134800,97826665,4170,4170,4170,4170,1
|
|
20240923,134700,97822495,4165,4165,4165,4165,8
|
|
20240923,134600,97789175,4165,4165,4165,4165,0
|
|
20240923,134500,97789175,4165,4165,4165,4165,0
|
|
20240923,134400,97789175,4165,4165,4165,4165,0
|
|
20240923,134300,97789175,4165,4165,4165,4165,10
|
|
20240923,134200,97747525,4165,4165,4165,4165,0
|
|
20240923,134100,97747525,4165,4165,4165,4165,1
|
|
20240923,134000,97743360,4170,4170,4170,4170,0
|
|
20240923,133900,97743360,4170,4170,4170,4170,3
|
|
20240923,133800,97730850,4170,4170,4170,4170,0
|
|
20240923,133700,97730850,4170,4170,4170,4170,2
|
|
20240923,133600,97722510,4150,4150,4150,4150,0
|
|
20240923,133500,97722510,4150,4160,4160,4150,81
|
|
20240923,133400,97385975,4160,4170,4170,4160,919
|
|
20240923,133300,93560920,4165,4165,4165,4165,0
|
|
20240923,133200,93560920,4165,4165,4165,4165,0
|
|
20240923,133100,93560920,4165,4165,4165,4165,0
|
|
20240923,133000,93560920,4165,4165,4165,4165,7
|
|
20240923,132900,93531765,4165,4165,4165,4165,35
|
|
20240923,132800,93385990,4165,4165,4165,4165,0
|
|
20240923,132700,93385990,4165,4165,4165,4165,120
|
|
20240923,132600,92886190,4165,4165,4165,4165,0
|
|
20240923,132500,92886190,4165,4165,4165,4165,0
|
|
20240923,132400,92886190,4165,4165,4165,4165,0
|
|
20240923,132300,92886190,4165,4165,4165,4165,0
|
|
20240923,132200,92886190,4165,4165,4165,4165,6
|
|
20240923,132100,92861200,4165,4170,4170,4165,100
|
|
20240923,132000,92444625,4175,4175,4175,4175,1
|
|
20240923,131900,92440450,4175,4175,4175,4175,11
|
|
20240923,131800,92394525,4170,4170,4170,4170,8
|
|
20240923,131700,92361165,4180,4180,4180,4180,0
|
|
20240923,131600,92361165,4180,4180,4180,4180,0
|
|
20240923,131500,92361165,4180,4180,4180,4180,0
|
|
20240923,131400,92361165,4180,4180,4180,4180,0
|
|
20240923,131300,92361165,4180,4180,4180,4180,1
|
|
20240923,131200,92356985,4180,4180,4180,4180,0
|
|
20240923,131100,92356985,4180,4180,4180,4180,0
|
|
20240923,131000,92356985,4180,4180,4180,4180,0
|
|
20240923,130900,92356985,4180,4180,4180,4180,0
|
|
20240923,130800,92356985,4180,4175,4180,4175,2
|
|
20240923,130700,92348630,4180,4180,4180,4180,0
|
|
20240923,130600,92348630,4180,4180,4180,4180,0
|
|
20240923,130500,92348630,4180,4180,4180,4180,0
|
|
20240923,130400,92348630,4180,4180,4180,4180,0
|
|
20240923,130300,92348630,4180,4170,4180,4170,28
|
|
20240923,130200,92231860,4170,4170,4170,4170,0
|
|
20240923,130100,92231860,4170,4170,4170,4170,0
|
|
20240923,130000,92231860,4170,4170,4170,4170,0
|
|
20240923,125900,92231860,4170,4170,4170,4170,0
|
|
20240923,125800,92231860,4170,4165,4170,4165,8
|
|
20240923,125700,92198535,4170,4170,4170,4170,0
|
|
20240923,125600,92198535,4170,4170,4170,4170,1
|
|
20240923,125500,92194365,4170,4170,4170,4170,0
|
|
20240923,125400,92194365,4170,4170,4170,4170,0
|
|
20240923,125300,92194365,4170,4170,4170,4170,0
|
|
20240923,125200,92194365,4170,4170,4170,4170,0
|
|
20240923,125100,92194365,4170,4170,4170,4170,0
|
|
20240923,125000,92194365,4170,4170,4170,4170,120
|
|
20240923,124900,91693965,4170,4170,4170,4170,0
|
|
20240923,124800,91693965,4170,4170,4170,4170,0
|
|
20240923,124700,91693965,4170,4170,4170,4170,0
|
|
20240923,124600,91693965,4170,4170,4170,4170,0
|
|
20240923,124500,91693965,4170,4170,4170,4170,0
|
|
20240923,124400,91693965,4170,4170,4170,4170,0
|
|
20240923,124300,91693965,4170,4170,4170,4170,0
|
|
20240923,124200,91693965,4170,4170,4170,4170,110
|
|
20240923,124100,91235265,4170,4170,4170,4170,0
|
|
20240923,124000,91235265,4170,4165,4170,4165,8
|
|
20240923,123900,91201940,4165,4180,4180,4165,7
|
|
20240923,123800,91172695,4175,4165,4175,4165,112
|
|
20240923,123700,90705195,4170,4170,4170,4170,3
|
|
20240923,123600,90692685,4175,4175,4175,4175,0
|
|
20240923,123500,90692685,4175,4175,4175,4175,0
|
|
20240923,123400,90692685,4175,4175,4175,4175,0
|
|
20240923,123300,90692685,4175,4175,4175,4175,0
|
|
20240923,123200,90692685,4175,4175,4175,4175,0
|
|
20240923,123100,90692685,4175,4175,4175,4175,3
|
|
20240923,123000,90680160,4180,4180,4180,4180,0
|
|
20240923,122900,90680160,4180,4180,4180,4180,0
|
|
20240923,122800,90680160,4180,4180,4180,4180,1
|
|
20240923,122700,90675980,4175,4175,4175,4175,0
|
|
20240923,122600,90675980,4175,4170,4175,4170,9
|
|
20240923,122500,90638445,4175,4175,4175,4175,0
|
|
20240923,122400,90638445,4175,4175,4175,4175,0
|
|
20240923,122300,90638445,4175,4175,4175,4175,1
|
|
20240923,122200,90634270,4160,4160,4160,4160,0
|
|
20240923,122100,90634270,4160,4160,4160,4160,7
|
|
20240923,122000,90605150,4160,4170,4170,4160,11
|
|
20240923,121900,90559380,4175,4175,4175,4175,960
|
|
20240923,121800,86551380,4175,4175,4175,4175,0
|
|
20240923,121700,86551380,4175,4160,4175,4160,69
|
|
20240923,121600,86264325,4190,4190,4190,4190,0
|
|
20240923,121500,86264325,4190,4190,4190,4190,0
|
|
20240923,121400,86264325,4190,4190,4190,4190,0
|
|
20240923,121300,86264325,4190,4190,4190,4190,0
|
|
20240923,121200,86264325,4190,4190,4190,4190,0
|
|
20240923,121100,86264325,4190,4190,4190,4190,0
|
|
20240923,121000,86264325,4190,4175,4190,4175,10
|
|
20240923,120900,86222545,4175,4170,4190,4170,6779
|
|
20240923,120800,57902155,4175,4175,4175,4175,0
|
|
20240923,120700,57902155,4175,4140,4175,4140,1248
|
|
20240923,120600,52705965,4165,4165,4165,4165,0
|
|
20240923,120500,52705965,4165,4160,4165,4160,2
|
|
20240923,120400,52697640,4170,4170,4170,4170,0
|
|
20240923,120300,52697640,4170,4170,4170,4170,0
|
|
20240923,120200,52697640,4170,4160,4170,4150,1545
|
|
20240923,120100,46278790,4150,4140,4150,4140,870
|
|
20240923,120000,42670770,4140,4140,4140,4140,0
|
|
20240923,115900,42670770,4140,4140,4140,4140,5
|
|
20240923,115800,42650070,4140,4140,4140,4140,0
|
|
20240923,115700,42650070,4140,4140,4140,4140,0
|
|
20240923,115600,42650070,4140,4140,4140,4140,1
|
|
20240923,115500,42645930,4125,4125,4125,4125,19
|
|
20240923,115400,42567555,4140,4140,4140,4140,0
|
|
20240923,115300,42567555,4140,4140,4140,4140,0
|
|
20240923,115200,42567555,4140,4140,4140,4140,0
|
|
20240923,115100,42567555,4140,4140,4140,4140,0
|
|
20240923,115000,42567555,4140,4140,4140,4140,0
|
|
20240923,114900,42567555,4140,4140,4140,4140,1
|
|
20240923,114800,42563415,4125,4125,4125,4125,0
|
|
20240923,114700,42563415,4125,4125,4125,4125,0
|
|
20240923,114600,42563415,4125,4125,4125,4125,0
|
|
20240923,114500,42563415,4125,4125,4125,4125,0
|
|
20240923,114400,42563415,4125,4125,4125,4125,0
|
|
20240923,114300,42563415,4125,4125,4125,4125,0
|
|
20240923,114200,42563415,4125,4125,4125,4125,0
|
|
20240923,114100,42563415,4125,4125,4130,4125,545
|
|
20240923,114000,40315280,4125,4135,4135,4125,510
|
|
20240923,113900,38209110,4150,4150,4150,4150,0
|
|
20240923,113800,38209110,4150,4150,4150,4150,0
|
|
20240923,113700,38209110,4150,4150,4150,4150,0
|
|
20240923,113600,38209110,4150,4150,4150,4150,1
|
|
20240923,113500,38204960,4130,4135,4135,4130,230
|
|
20240923,113400,37254935,4160,4160,4160,4160,0
|
|
20240923,113300,37254935,4160,4160,4160,4160,0
|
|
20240923,113200,37254935,4160,4160,4160,4160,0
|
|
20240923,113100,37254935,4160,4140,4160,4135,18
|
|
20240923,113000,37180475,4170,4170,4170,4170,0
|
|
20240923,112900,37180475,4170,4170,4170,4170,1
|
|
20240923,112800,37176305,4165,4165,4165,4165,5
|
|
20240923,112700,37155480,4165,4165,4165,4165,0
|
|
20240923,112600,37155480,4165,4160,4165,4160,19
|
|
20240923,112500,37076430,4160,4160,4160,4160,1
|
|
20240923,112400,37072270,4155,4155,4155,4155,0
|
|
20240923,112300,37072270,4155,4155,4155,4155,0
|
|
20240923,112200,37072270,4155,4150,4155,4150,121
|
|
20240923,112100,36569560,4155,4155,4155,4155,0
|
|
20240923,112000,36569560,4155,4155,4155,4155,0
|
|
20240923,111900,36569560,4155,4155,4155,4155,1
|
|
20240923,111800,36565405,4125,4125,4125,4125,8
|
|
20240923,111700,36532405,4155,4155,4155,4155,0
|
|
20240923,111600,36532405,4155,4155,4155,4155,1
|
|
20240923,111500,36528250,4155,4155,4155,4155,0
|
|
20240923,111400,36528250,4155,4155,4155,4155,0
|
|
20240923,111300,36528250,4155,4155,4155,4155,0
|
|
20240923,111200,36528250,4155,4155,4155,4155,0
|
|
20240923,111100,36528250,4155,4155,4155,4155,10
|
|
20240923,111000,36486700,4155,4155,4155,4155,0
|
|
20240923,110900,36486700,4155,4155,4155,4155,0
|
|
20240923,110800,36486700,4155,4125,4155,4125,2
|
|
20240923,110700,36478420,4155,4155,4155,4155,0
|
|
20240923,110600,36478420,4155,4155,4155,4155,0
|
|
20240923,110500,36478420,4155,4150,4155,4150,31
|
|
20240923,110400,36349765,4120,4120,4120,4120,0
|
|
20240923,110300,36349765,4120,4120,4120,4120,0
|
|
20240923,110200,36349765,4120,4125,4125,4120,89
|
|
20240923,110100,35983015,4125,4125,4125,4125,0
|
|
20240923,110000,35983015,4125,4125,4125,4125,6
|
|
20240923,105900,35958265,4125,4125,4125,4125,30
|
|
20240923,105800,35834515,4120,4150,4150,4120,1000
|
|
20240923,105700,31701155,4155,4155,4155,4155,0
|
|
20240923,105600,31701155,4155,4155,4155,4155,0
|
|
20240923,105500,31701155,4155,4155,4155,4155,15
|
|
20240923,105400,31638830,4150,4150,4150,4150,0
|
|
20240923,105300,31638830,4150,4150,4150,4150,0
|
|
20240923,105200,31638830,4150,4150,4150,4150,0
|
|
20240923,105100,31638830,4150,4150,4150,4150,8
|
|
20240923,105000,31605630,4150,4150,4150,4150,1
|
|
20240923,104900,31601480,4155,4155,4155,4155,0
|
|
20240923,104800,31601480,4155,4155,4155,4155,0
|
|
20240923,104700,31601480,4155,4155,4155,4155,0
|
|
20240923,104600,31601480,4155,4155,4155,4155,117
|
|
20240923,104500,31115345,4155,4155,4155,4155,0
|
|
20240923,104400,31115345,4155,4155,4155,4155,0
|
|
20240923,104300,31115345,4155,4155,4155,4155,0
|
|
20240923,104200,31115345,4155,4155,4155,4155,0
|
|
20240923,104100,31115345,4155,4155,4155,4155,0
|
|
20240923,104000,31115345,4155,4155,4155,4155,0
|
|
20240923,103900,31115345,4155,4155,4155,4155,1
|
|
20240923,103800,31111190,4145,4145,4145,4145,8
|
|
20240923,103700,31078030,4155,4155,4155,4155,0
|
|
20240923,103600,31078030,4155,4155,4155,4155,0
|
|
20240923,103500,31078030,4155,4155,4155,4155,0
|
|
20240923,103400,31078030,4155,4155,4155,4155,0
|
|
20240923,103300,31078030,4155,4155,4155,4155,0
|
|
20240923,103200,31078030,4155,4155,4155,4155,0
|
|
20240923,103100,31078030,4155,4155,4155,4155,0
|
|
20240923,103000,31078030,4155,4155,4155,4155,0
|
|
20240923,102900,31078030,4155,4155,4155,4155,2
|
|
20240923,102800,31069720,4155,4155,4155,4155,0
|
|
20240923,102700,31069720,4155,4155,4155,4155,0
|
|
20240923,102600,31069720,4155,4155,4155,4155,0
|
|
20240923,102500,31069720,4155,4155,4155,4155,0
|
|
20240923,102400,31069720,4155,4140,4155,4140,57
|
|
20240923,102300,30833450,4140,4140,4140,4140,18
|
|
20240923,102200,30758930,4125,4125,4125,4125,0
|
|
20240923,102100,30758930,4125,4125,4125,4125,0
|
|
20240923,102000,30758930,4125,4125,4125,4125,8
|
|
20240923,101900,30725930,4125,4140,4140,4125,573
|
|
20240923,101800,28356980,4120,4120,4120,4120,6
|
|
20240923,101700,28332260,4125,4130,4130,4125,95
|
|
20240923,101600,27939970,4135,4135,4135,4135,0
|
|
20240923,101500,27939970,4135,4135,4135,4135,5
|
|
20240923,101400,27919295,4130,4135,4135,4130,70
|
|
20240923,101300,27629935,4140,4140,4140,4140,0
|
|
20240923,101200,27629935,4140,4140,4140,4140,54
|
|
20240923,101100,27406375,4155,4155,4155,4155,0
|
|
20240923,101000,27406375,4155,4155,4155,4155,0
|
|
20240923,100900,27406375,4155,4155,4155,4155,4
|
|
20240923,100800,27389755,4155,4155,4155,4155,7
|
|
20240923,100700,27360670,4155,4155,4155,4155,0
|
|
20240923,100600,27360670,4155,4155,4155,4155,0
|
|
20240923,100500,27360670,4155,4155,4155,4155,19
|
|
20240923,100400,27281725,4155,4140,4155,4140,9
|
|
20240923,100300,27244435,4140,4140,4140,4135,575
|
|
20240923,100200,24864365,4155,4155,4155,4155,0
|
|
20240923,100100,24864365,4155,4155,4155,4155,0
|
|
20240923,100000,24864365,4155,4155,4155,4155,0
|
|
20240923,095900,24864365,4155,4155,4155,4155,0
|
|
20240923,095800,24864365,4155,4155,4155,4155,0
|
|
20240923,095700,24864365,4155,4155,4155,4155,1
|
|
20240923,095600,24860210,4135,4135,4135,4135,1
|
|
20240923,095500,24856075,4135,4140,4140,4135,400
|
|
20240923,095400,23200665,4160,4160,4160,4160,3
|
|
20240923,095300,23188185,4160,4160,4160,4160,1
|
|
20240923,095200,23184025,4160,4160,4160,4160,1
|
|
20240923,095100,23179865,4140,4140,4140,4140,0
|
|
20240923,095000,23179865,4140,4140,4140,4140,7
|
|
20240923,094900,23150885,4140,4140,4140,4140,0
|
|
20240923,094800,23150885,4140,4140,4140,4140,7
|
|
20240923,094700,23121905,4160,4160,4160,4160,0
|
|
20240923,094600,23121905,4160,4160,4160,4160,2
|
|
20240923,094500,23113585,4160,4160,4160,4160,11
|
|
20240923,094400,23067825,4160,4160,4160,4160,8
|
|
20240923,094300,23034545,4160,4160,4160,4160,2
|
|
20240923,094200,23026225,4170,4170,4170,4170,0
|
|
20240923,094100,23026225,4170,4170,4170,4170,0
|
|
20240923,094000,23026225,4170,4170,4170,4170,0
|
|
20240923,093900,23026225,4170,4140,4170,4140,10
|
|
20240923,093800,22984575,4170,4140,4170,4140,1170
|
|
20240923,093700,18140745,4140,4140,4140,4140,0
|
|
20240923,093600,18140745,4140,4140,4140,4140,2
|
|
20240923,093500,18132465,4140,4140,4140,4140,0
|
|
20240923,093400,18132465,4140,4140,4140,4140,0
|
|
20240923,093300,18132465,4140,4140,4140,4140,0
|
|
20240923,093200,18132465,4140,4140,4140,4140,0
|
|
20240923,093100,18132465,4140,4140,4140,4140,100
|
|
20240923,093000,17718465,4145,4145,4145,4145,18
|
|
20240923,092900,17643855,4145,4145,4145,4145,1555
|
|
20240923,092800,11198380,4145,4145,4145,4145,0
|
|
20240923,092700,11198380,4145,4145,4145,4145,0
|
|
20240923,092600,11198380,4145,4145,4145,4145,0
|
|
20240923,092500,11198380,4145,4145,4145,4145,200
|
|
20240923,092400,10369380,4145,4145,4145,4145,0
|
|
20240923,092300,10369380,4145,4145,4145,4145,0
|
|
20240923,092200,10369380,4145,4145,4145,4145,0
|
|
20240923,092100,10369380,4145,4145,4145,4145,1
|
|
20240923,092000,10365235,4145,4145,4145,4145,6
|
|
20240923,091900,10340365,4140,4140,4140,4140,0
|
|
20240923,091800,10340365,4140,4140,4140,4140,0
|
|
20240923,091700,10340365,4140,4140,4140,4140,0
|
|
20240923,091600,10340365,4140,4170,4170,4140,514
|
|
20240923,091500,8210725,4170,4170,4170,4170,0
|
|
20240923,091400,8210725,4170,4170,4170,4170,0
|
|
20240923,091300,8210725,4170,4170,4170,4170,0
|
|
20240923,091200,8210725,4170,4170,4170,4170,0
|
|
20240923,091100,8210725,4170,4170,4170,4170,1
|
|
20240923,091000,8206555,4170,4150,4170,4150,156
|
|
20240923,090900,7556135,4150,4150,4150,4150,0
|
|
20240923,090800,7556135,4150,4150,4150,4150,0
|
|
20240923,090700,7556135,4150,4150,4150,4145,1047
|
|
20240923,090600,3212115,4175,4175,4175,4175,0
|
|
20240923,090500,3212115,4175,4155,4175,4150,3
|
|
20240923,090400,3199635,4155,4155,4155,4155,12
|
|
20240923,090300,3149775,4175,4150,4175,4150,81
|
|
20240923,090200,2811675,4155,4160,4160,4155,18
|
|
20240923,090100,2736875,4160,4160,4160,4160,2
|
|
20240923,090000,2728555,4185,4170,4185,4165,654
|