639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,193600,756344250,3700,3700,3700,3700,4917
|
|
20240906,193500,756344250,3700,3700,3700,3700,0
|
|
20240906,193400,756344250,3700,3700,3700,3700,0
|
|
20240906,193300,756344250,3700,3700,3700,3700,0
|
|
20240906,193200,756344250,3700,3700,3700,3700,0
|
|
20240906,193100,756344250,3700,3700,3700,3700,0
|
|
20240906,193000,756344250,3700,3700,3700,3700,0
|
|
20240906,192900,756344250,3700,3700,3700,3700,0
|
|
20240906,192800,756344250,3700,3700,3700,3700,0
|
|
20240906,192700,756344250,3700,3700,3700,3700,0
|
|
20240906,192600,756344250,3700,3700,3700,3700,0
|
|
20240906,192500,756344250,3700,3700,3700,3700,0
|
|
20240906,192400,756344250,3700,3700,3700,3700,0
|
|
20240906,192300,756344250,3700,3700,3700,3700,0
|
|
20240906,192200,756344250,3700,3700,3700,3700,0
|
|
20240906,192100,756344250,3700,3700,3700,3700,0
|
|
20240906,192000,756344250,3700,3700,3700,3700,0
|
|
20240906,191900,756344250,3700,3700,3700,3700,0
|
|
20240906,191800,756344250,3700,3700,3700,3700,0
|
|
20240906,191700,756344250,3700,3700,3700,3700,0
|
|
20240906,191600,756344250,3700,3700,3700,3700,0
|
|
20240906,191500,756344250,3700,3700,3700,3700,0
|
|
20240906,191400,756344250,3700,3700,3700,3700,0
|
|
20240906,191300,756344250,3700,3700,3700,3700,0
|
|
20240906,191200,756344250,3700,3700,3700,3700,0
|
|
20240906,191100,756344250,3700,3700,3700,3700,0
|
|
20240906,191000,756344250,3700,3700,3700,3700,0
|
|
20240906,190900,756344250,3700,3700,3700,3700,0
|
|
20240906,190800,756344250,3700,3700,3700,3700,0
|
|
20240906,190700,756344250,3700,3700,3700,3700,0
|
|
20240906,190600,756344250,3700,3700,3700,3700,4917
|
|
20240906,190500,756344250,3700,3700,3700,3700,0
|
|
20240906,190400,756344250,3700,3700,3700,3700,0
|
|
20240906,190300,756344250,3700,3700,3700,3700,0
|
|
20240906,190200,756344250,3700,3700,3700,3700,0
|
|
20240906,190100,756344250,3700,3700,3700,3700,0
|
|
20240906,190000,756344250,3700,3700,3700,3700,0
|
|
20240906,185900,756344250,3700,3700,3700,3700,0
|
|
20240906,185800,756344250,3700,3700,3700,3700,0
|
|
20240906,185700,756344250,3700,3700,3700,3700,0
|
|
20240906,185600,756344250,3700,3700,3700,3700,0
|
|
20240906,185500,756344250,3700,3700,3700,3700,0
|
|
20240906,185400,756344250,3700,3700,3700,3700,0
|
|
20240906,185300,756344250,3700,3700,3700,3700,0
|
|
20240906,185200,756344250,3700,3700,3700,3700,0
|
|
20240906,185100,756344250,3700,3700,3700,3700,0
|
|
20240906,185000,756344250,3700,3700,3700,3700,0
|
|
20240906,184900,756344250,3700,3700,3700,3700,0
|
|
20240906,184800,756344250,3700,3700,3700,3700,0
|
|
20240906,184700,756344250,3700,3700,3700,3700,0
|
|
20240906,184600,756344250,3700,3700,3700,3700,0
|
|
20240906,184500,756344250,3700,3700,3700,3700,0
|
|
20240906,184400,756344250,3700,3700,3700,3700,0
|
|
20240906,184300,756344250,3700,3700,3700,3700,0
|
|
20240906,184200,756344250,3700,3700,3700,3700,0
|
|
20240906,184100,756344250,3700,3700,3700,3700,0
|
|
20240906,184000,756344250,3700,3700,3700,3700,0
|
|
20240906,183900,756344250,3700,3700,3700,3700,0
|
|
20240906,183800,756344250,3700,3700,3700,3700,0
|
|
20240906,183700,756344250,3700,3700,3700,3700,0
|
|
20240906,183600,756344250,3700,3700,3700,3700,4917
|
|
20240906,183500,756344250,3700,3700,3700,3700,0
|
|
20240906,183400,756344250,3700,3700,3700,3700,0
|
|
20240906,183300,756344250,3700,3700,3700,3700,0
|
|
20240906,183200,756344250,3700,3700,3700,3700,0
|
|
20240906,183100,756344250,3700,3700,3700,3700,0
|
|
20240906,183000,756344250,3700,3700,3700,3700,0
|
|
20240906,182900,756344250,3700,3700,3700,3700,0
|
|
20240906,182800,756344250,3700,3700,3700,3700,0
|
|
20240906,182700,756344250,3700,3700,3700,3700,0
|
|
20240906,182600,756344250,3700,3700,3700,3700,0
|
|
20240906,182500,756344250,3700,3700,3700,3700,0
|
|
20240906,182400,756344250,3700,3700,3700,3700,0
|
|
20240906,182300,756344250,3700,3700,3700,3700,0
|
|
20240906,182200,756344250,3700,3700,3700,3700,0
|
|
20240906,182100,756344250,3700,3700,3700,3700,0
|
|
20240906,182000,756344250,3700,3700,3700,3700,0
|
|
20240906,181900,756344250,3700,3700,3700,3700,0
|
|
20240906,181800,756344250,3700,3700,3700,3700,0
|
|
20240906,181700,756344250,3700,3700,3700,3700,0
|
|
20240906,181600,756344250,3700,3700,3700,3700,0
|
|
20240906,181500,756344250,3700,3700,3700,3700,0
|
|
20240906,181400,756344250,3700,3700,3700,3700,0
|
|
20240906,181300,756344250,3700,3700,3700,3700,0
|
|
20240906,181200,756344250,3700,3700,3700,3700,0
|
|
20240906,181100,756344250,3700,3700,3700,3700,0
|
|
20240906,181000,756344250,3700,3700,3700,3700,0
|
|
20240906,180900,756344250,3700,3700,3700,3700,0
|
|
20240906,180800,756344250,3700,3700,3700,3700,0
|
|
20240906,180700,756344250,3700,3700,3700,3700,0
|
|
20240906,180600,756344250,3700,3700,3700,3700,4917
|
|
20240906,180500,756344250,3700,3700,3700,3700,0
|
|
20240906,180400,756344250,3700,3700,3700,3700,0
|
|
20240906,180300,756344250,3700,3700,3700,3700,0
|
|
20240906,180200,756344250,3700,3700,3700,3700,0
|
|
20240906,180100,756344250,3700,3700,3700,3700,0
|
|
20240906,180000,756344250,3700,3700,3700,3700,0
|
|
20240906,175900,756344250,3700,3700,3700,3700,0
|
|
20240906,175800,756344250,3700,3700,3700,3700,0
|
|
20240906,175700,756344250,3700,3700,3700,3700,0
|
|
20240906,175600,756344250,3700,3700,3700,3700,0
|
|
20240906,175500,756344250,3700,3700,3700,3700,0
|
|
20240906,175400,756344250,3700,3700,3700,3700,0
|
|
20240906,175300,756344250,3700,3700,3700,3700,0
|
|
20240906,175200,756344250,3700,3700,3700,3700,0
|
|
20240906,175100,756344250,3700,3700,3700,3700,0
|
|
20240906,175000,756344250,3700,3700,3700,3700,0
|
|
20240906,174900,756344250,3700,3700,3700,3700,0
|
|
20240906,174800,756344250,3700,3700,3700,3700,0
|
|
20240906,174700,756344250,3700,3700,3700,3700,0
|
|
20240906,174600,756344250,3700,3700,3700,3700,0
|
|
20240906,174500,756344250,3700,3700,3700,3700,0
|
|
20240906,174400,756344250,3700,3700,3700,3700,0
|
|
20240906,174300,756344250,3700,3700,3700,3700,0
|
|
20240906,174200,756344250,3700,3700,3700,3700,0
|
|
20240906,174100,756344250,3700,3700,3700,3700,0
|
|
20240906,174000,756344250,3700,3700,3700,3700,0
|
|
20240906,173900,756344250,3700,3700,3700,3700,0
|
|
20240906,173800,756344250,3700,3700,3700,3700,0
|
|
20240906,173700,756344250,3700,3700,3700,3700,0
|
|
20240906,173600,756344250,3700,3700,3700,3700,4917
|
|
20240906,173500,756344250,3700,3700,3700,3700,0
|
|
20240906,173400,756344250,3700,3700,3700,3700,0
|
|
20240906,173300,756344250,3700,3700,3700,3700,0
|
|
20240906,173200,756344250,3700,3700,3700,3700,0
|
|
20240906,173100,756344250,3700,3700,3700,3700,0
|
|
20240906,173000,756344250,3700,3700,3700,3700,0
|
|
20240906,172900,756344250,3700,3700,3700,3700,0
|
|
20240906,172800,756344250,3700,3700,3700,3700,0
|
|
20240906,172700,756344250,3700,3700,3700,3700,0
|
|
20240906,172600,756344250,3700,3700,3700,3700,0
|
|
20240906,172500,756344250,3700,3700,3700,3700,0
|
|
20240906,172400,756344250,3700,3700,3700,3700,0
|
|
20240906,172300,756344250,3700,3700,3700,3700,0
|
|
20240906,172200,756344250,3700,3700,3700,3700,0
|
|
20240906,172100,756344250,3700,3700,3700,3700,0
|
|
20240906,172000,756344250,3700,3700,3700,3700,0
|
|
20240906,171900,756344250,3700,3700,3700,3700,0
|
|
20240906,171800,756344250,3700,3700,3700,3700,0
|
|
20240906,171700,756344250,3700,3700,3700,3700,0
|
|
20240906,171600,756344250,3700,3700,3700,3700,0
|
|
20240906,171500,756344250,3700,3700,3700,3700,0
|
|
20240906,171400,756344250,3700,3700,3700,3700,0
|
|
20240906,171300,756344250,3700,3700,3700,3700,0
|
|
20240906,171200,756344250,3700,3700,3700,3700,0
|
|
20240906,171100,756344250,3700,3700,3700,3700,0
|
|
20240906,171000,756344250,3700,3700,3700,3700,0
|
|
20240906,170900,756344250,3700,3700,3700,3700,0
|
|
20240906,170800,756344250,3700,3700,3700,3700,0
|
|
20240906,170700,756344250,3700,3700,3700,3700,0
|
|
20240906,170600,756344250,3700,3700,3700,3700,4917
|
|
20240906,170500,756344250,3700,3700,3700,3700,0
|
|
20240906,170400,756344250,3700,3700,3700,3700,0
|
|
20240906,170300,756344250,3700,3700,3700,3700,0
|
|
20240906,170200,756344250,3700,3700,3700,3700,0
|
|
20240906,170100,756344250,3700,3700,3700,3700,0
|
|
20240906,170000,756344250,3700,3700,3700,3700,0
|
|
20240906,165900,756344250,3700,3700,3700,3700,0
|
|
20240906,165800,756344250,3700,3700,3700,3700,0
|
|
20240906,165700,756344250,3700,3700,3700,3700,0
|
|
20240906,165600,756344250,3700,3700,3700,3700,0
|
|
20240906,165500,756344250,3700,3700,3700,3700,0
|
|
20240906,165400,756344250,3700,3700,3700,3700,0
|
|
20240906,165300,756344250,3700,3700,3700,3700,0
|
|
20240906,165200,756344250,3700,3700,3700,3700,0
|
|
20240906,165100,756344250,3700,3700,3700,3700,0
|
|
20240906,165000,756344250,3700,3700,3700,3700,0
|
|
20240906,164900,756344250,3700,3700,3700,3700,0
|
|
20240906,164800,756344250,3700,3700,3700,3700,0
|
|
20240906,164700,756344250,3700,3700,3700,3700,0
|
|
20240906,164600,756344250,3700,3700,3700,3700,0
|
|
20240906,164500,756344250,3700,3700,3700,3700,0
|
|
20240906,164400,756344250,3700,3700,3700,3700,0
|
|
20240906,164300,756344250,3700,3700,3700,3700,0
|
|
20240906,164200,756344250,3700,3700,3700,3700,0
|
|
20240906,164100,756344250,3700,3700,3700,3700,0
|
|
20240906,164000,756344250,3700,3700,3700,3700,0
|
|
20240906,163900,756344250,3700,3700,3700,3700,0
|
|
20240906,163800,756344250,3700,3700,3700,3700,0
|
|
20240906,163700,756344250,3700,3700,3700,3700,0
|
|
20240906,163600,756344250,3700,3700,3700,3700,4917
|
|
20240906,163500,756344250,3700,3700,3700,3700,0
|
|
20240906,163400,756344250,3700,3700,3700,3700,0
|
|
20240906,163300,756344250,3700,3700,3700,3700,0
|
|
20240906,163200,756344250,3700,3700,3700,3700,0
|
|
20240906,163100,756344250,3700,3700,3700,3700,0
|
|
20240906,163000,756344250,3700,3700,3700,3700,0
|
|
20240906,162900,756344250,3700,3700,3700,3700,0
|
|
20240906,162800,756344250,3700,3700,3700,3700,0
|
|
20240906,162700,756344250,3700,3700,3700,3700,0
|
|
20240906,162600,756344250,3700,3700,3700,3700,0
|
|
20240906,162500,756344250,3700,3700,3700,3700,0
|
|
20240906,162400,756344250,3700,3700,3700,3700,0
|
|
20240906,162300,756344250,3700,3700,3700,3700,0
|
|
20240906,162200,756344250,3700,3700,3700,3700,0
|
|
20240906,162100,756344250,3700,3700,3700,3700,0
|
|
20240906,162000,756344250,3700,3700,3700,3700,0
|
|
20240906,161900,756344250,3700,3700,3700,3700,0
|
|
20240906,161800,756344250,3700,3700,3700,3700,0
|
|
20240906,161700,756344250,3700,3700,3700,3700,0
|
|
20240906,161600,756344250,3700,3700,3700,3700,0
|
|
20240906,161500,756344250,3700,3700,3700,3700,0
|
|
20240906,161400,756344250,3700,3700,3700,3700,0
|
|
20240906,161300,756344250,3700,3700,3700,3700,0
|
|
20240906,161200,756344250,3700,3700,3700,3700,0
|
|
20240906,161100,756344250,3700,3700,3700,3700,0
|
|
20240906,161000,756344250,3700,3700,3700,3700,0
|
|
20240906,160900,756344250,3700,3700,3700,3700,0
|
|
20240906,160800,756344250,3700,3700,3700,3700,0
|
|
20240906,160700,756344250,3700,3700,3700,3700,0
|
|
20240906,160600,756344250,3700,3700,3700,3700,4917
|
|
20240906,160500,756344250,3700,3700,3700,3700,0
|
|
20240906,160400,756344250,3700,3700,3700,3700,0
|
|
20240906,160300,756344250,3700,3700,3700,3700,0
|
|
20240906,160200,756344250,3700,3700,3700,3700,0
|
|
20240906,160100,756344250,3700,3700,3700,3700,0
|
|
20240906,160000,756344250,3700,3700,3700,3700,0
|
|
20240906,155900,756344250,3700,3700,3700,3700,0
|
|
20240906,155800,756344250,3700,3700,3700,3700,0
|
|
20240906,155700,756344250,3700,3700,3700,3700,0
|
|
20240906,155600,756344250,3700,3700,3700,3700,0
|
|
20240906,155500,756344250,3700,3700,3700,3700,0
|
|
20240906,155400,756344250,3700,3700,3700,3700,0
|
|
20240906,155300,756344250,3700,3700,3700,3700,0
|
|
20240906,155200,756344250,3700,3700,3700,3700,0
|
|
20240906,155100,756344250,3700,3700,3700,3700,0
|
|
20240906,155000,756344250,3700,3700,3700,3700,0
|
|
20240906,154900,756344250,3700,3700,3700,3700,0
|
|
20240906,154800,756344250,3700,3700,3700,3700,0
|
|
20240906,154700,756344250,3700,3700,3700,3700,0
|
|
20240906,154600,756344250,3700,3700,3700,3700,0
|
|
20240906,154500,756344250,3700,3700,3700,3700,0
|
|
20240906,154400,756344250,3700,3700,3700,3700,0
|
|
20240906,154300,756344250,3700,3700,3700,3700,0
|
|
20240906,154200,756344250,3700,3700,3700,3700,0
|
|
20240906,154100,756344250,3700,3700,3700,3700,0
|
|
20240906,154000,756344250,3700,3700,3700,3700,0
|
|
20240906,153900,756344250,3700,3700,3700,3700,0
|
|
20240906,153800,756344250,3700,3700,3700,3700,0
|
|
20240906,153700,756344250,3700,3700,3700,3700,0
|
|
20240906,153600,756344250,3700,3700,3700,3700,4917
|
|
20240906,153500,756344250,3700,3700,3700,3700,0
|
|
20240906,153400,756344250,3700,3700,3700,3700,0
|
|
20240906,153300,756344250,3700,3700,3700,3700,0
|
|
20240906,153200,756344250,3700,3700,3700,3700,0
|
|
20240906,153100,756344250,3700,3700,3700,3700,0
|
|
20240906,153000,756344250,3700,3700,3700,3700,4917
|
|
20240906,152900,738151350,3695,3695,3695,3695,0
|
|
20240906,152800,738151350,3695,3695,3695,3695,0
|
|
20240906,152700,738151350,3695,3695,3695,3695,0
|
|
20240906,152600,738151350,3695,3695,3695,3695,0
|
|
20240906,152500,738151350,3695,3695,3695,3695,0
|
|
20240906,152400,738151350,3695,3695,3695,3695,0
|
|
20240906,152300,738151350,3695,3695,3695,3695,0
|
|
20240906,152200,738151350,3695,3695,3695,3695,0
|
|
20240906,152100,738151350,3695,3695,3695,3695,0
|
|
20240906,152000,738151350,3695,3695,3695,3695,0
|
|
20240906,151900,738151350,3695,3665,3700,3655,3119
|
|
20240906,151800,726704150,3695,3695,3695,3695,0
|
|
20240906,151700,726704150,3695,3695,3695,3695,1
|
|
20240906,151600,726700455,3665,3665,3665,3665,133
|
|
20240906,151500,726213010,3660,3690,3690,3660,301
|
|
20240906,151400,725111195,3665,3665,3665,3665,267
|
|
20240906,151300,724132640,3690,3690,3690,3690,93
|
|
20240906,151200,723789470,3690,3690,3690,3690,0
|
|
20240906,151100,723789470,3690,3670,3690,3665,2001
|
|
20240906,151000,716453815,3670,3670,3670,3670,0
|
|
20240906,150900,716453815,3670,3670,3670,3670,0
|
|
20240906,150800,716453815,3670,3675,3675,3670,280
|
|
20240906,150700,715426200,3675,3675,3675,3675,1
|
|
20240906,150600,715422525,3675,3675,3675,3675,1
|
|
20240906,150500,715418850,3690,3690,3690,3690,0
|
|
20240906,150400,715418850,3690,3690,3690,3670,259
|
|
20240906,150300,714467120,3690,3690,3690,3690,30
|
|
20240906,150200,714356420,3690,3690,3690,3690,0
|
|
20240906,150100,714356420,3690,3690,3690,3690,30
|
|
20240906,150000,714245720,3690,3670,3690,3670,11
|
|
20240906,145900,714205330,3670,3670,3670,3670,10
|
|
20240906,145800,714168630,3670,3670,3670,3670,18
|
|
20240906,145700,714102570,3670,3675,3675,3670,182
|
|
20240906,145600,713434595,3675,3675,3675,3675,28
|
|
20240906,145500,713331695,3675,3675,3675,3675,35
|
|
20240906,145400,713203070,3690,3690,3690,3690,0
|
|
20240906,145300,713203070,3690,3675,3690,3675,57
|
|
20240906,145200,712993120,3685,3685,3685,3685,0
|
|
20240906,145100,712993120,3685,3670,3685,3670,195
|
|
20240906,145000,712275245,3665,3665,3665,3665,10
|
|
20240906,144900,712238595,3675,3665,3675,3665,199
|
|
20240906,144800,711507370,3665,3665,3665,3665,10
|
|
20240906,144700,711470720,3665,3665,3665,3665,20
|
|
20240906,144600,711397420,3670,3655,3670,3655,130
|
|
20240906,144500,710920570,3670,3670,3670,3670,10
|
|
20240906,144400,710883870,3675,3675,3675,3675,20
|
|
20240906,144300,710810370,3675,3675,3675,3640,2024
|
|
20240906,144200,703430205,3655,3655,3655,3655,20
|
|
20240906,144100,703357105,3655,3655,3655,3655,10
|
|
20240906,144000,703320555,3655,3655,3655,3655,20
|
|
20240906,143900,703247455,3655,3650,3655,3640,4234
|
|
20240906,143800,687805795,3675,3675,3675,3675,0
|
|
20240906,143700,687805795,3675,3660,3675,3660,11
|
|
20240906,143600,687765520,3660,3655,3660,3655,45
|
|
20240906,143500,687600870,3675,3675,3675,3675,0
|
|
20240906,143400,687600870,3675,3675,3675,3675,41
|
|
20240906,143300,687450195,3675,3650,3675,3650,240
|
|
20240906,143200,686569695,3650,3650,3650,3650,25
|
|
20240906,143100,686478445,3650,3665,3665,3650,6260
|
|
20240906,143000,663613570,3665,3665,3665,3665,84
|
|
20240906,142900,663305710,3665,3675,3675,3660,2030
|
|
20240906,142800,655861855,3675,3675,3675,3675,10
|
|
20240906,142700,655825105,3675,3680,3680,3670,3010
|
|
20240906,142600,644770590,3680,3680,3680,3680,20
|
|
20240906,142500,644696990,3680,3680,3680,3680,10
|
|
20240906,142400,644660190,3680,3680,3680,3680,12
|
|
20240906,142300,644616030,3680,3695,3695,3680,3020
|
|
20240906,142200,633486460,3695,3695,3695,3695,20
|
|
20240906,142100,633412560,3690,3690,3690,3690,10
|
|
20240906,142000,633375660,3690,3710,3720,3690,2020
|
|
20240906,141900,625908975,3700,3710,3710,3700,3020
|
|
20240906,141800,614726855,3730,3730,3730,3730,0
|
|
20240906,141700,614726855,3730,3710,3730,3710,20
|
|
20240906,141600,614652475,3710,3710,3710,3705,33
|
|
20240906,141500,614530095,3725,3725,3725,3725,7
|
|
20240906,141400,614504020,3735,3735,3735,3735,1
|
|
20240906,141300,614500285,3710,3710,3710,3710,20
|
|
20240906,141200,614426085,3710,3715,3715,3710,510
|
|
20240906,141100,612533935,3715,3715,3715,3715,10
|
|
20240906,141000,612496785,3715,3715,3715,3715,20
|
|
20240906,140900,612422485,3720,3715,3720,3715,20
|
|
20240906,140800,612348135,3720,3720,3720,3720,0
|
|
20240906,140700,612348135,3720,3715,3720,3715,30
|
|
20240906,140600,612236585,3725,3725,3725,3725,10
|
|
20240906,140500,612199335,3740,3740,3740,3740,10
|
|
20240906,140400,612161935,3740,3735,3740,3730,530
|
|
20240906,140300,610182385,3730,3735,3735,3730,20
|
|
20240906,140200,610107735,3730,3710,3730,3710,30
|
|
20240906,140100,609996185,3735,3735,3735,3735,0
|
|
20240906,140000,609996185,3735,3710,3735,3710,2520
|
|
20240906,135900,600594880,3730,3730,3730,3730,0
|
|
20240906,135800,600594880,3730,3730,3730,3725,40
|
|
20240906,135700,600445755,3730,3705,3730,3705,80
|
|
20240906,135600,600148110,3705,3705,3705,3705,10
|
|
20240906,135500,600111060,3725,3725,3725,3725,1000
|
|
20240906,135400,596386060,3725,3700,3725,3700,50
|
|
20240906,135300,596200310,3725,3725,3725,3725,0
|
|
20240906,135200,596200310,3725,3720,3725,3720,17
|
|
20240906,135100,596137035,3725,3705,3725,3705,22
|
|
20240906,135000,596055425,3715,3715,3715,3715,0
|
|
20240906,134900,596055425,3715,3715,3715,3715,10
|
|
20240906,134800,596018275,3720,3710,3720,3710,30
|
|
20240906,134700,595906775,3705,3705,3705,3705,10
|
|
20240906,134600,595869725,3730,3730,3730,3730,1
|
|
20240906,134500,595865995,3705,3700,3705,3700,20
|
|
20240906,134400,595791945,3700,3710,3710,3700,110
|
|
20240906,134300,595384535,3725,3725,3725,3725,0
|
|
20240906,134200,595384535,3725,3725,3725,3725,2000
|
|
20240906,134100,587934535,3725,3725,3725,3725,67
|
|
20240906,134000,587684960,3725,3720,3725,3720,1963
|
|
20240906,133900,580377575,3720,3720,3720,3720,0
|
|
20240906,133800,580377575,3720,3720,3720,3720,20
|
|
20240906,133700,580303175,3700,3700,3700,3700,0
|
|
20240906,133600,580303175,3700,3700,3700,3700,0
|
|
20240906,133500,580303175,3700,3700,3700,3700,0
|
|
20240906,133400,580303175,3700,3700,3700,3700,20
|
|
20240906,133300,580229175,3700,3700,3700,3700,0
|
|
20240906,133200,580229175,3700,3700,3700,3700,0
|
|
20240906,133100,580229175,3700,3700,3700,3700,0
|
|
20240906,133000,580229175,3700,3700,3700,3700,0
|
|
20240906,132900,580229175,3700,3700,3700,3700,280
|
|
20240906,132800,579193175,3725,3725,3725,3725,0
|
|
20240906,132700,579193175,3725,3725,3725,3725,49
|
|
20240906,132600,579010650,3725,3720,3725,3720,250
|
|
20240906,132500,578079900,3725,3725,3725,3725,0
|
|
20240906,132400,578079900,3725,3725,3725,3725,0
|
|
20240906,132300,578079900,3725,3725,3725,3725,0
|
|
20240906,132200,578079900,3725,3725,3725,3725,0
|
|
20240906,132100,578079900,3725,3725,3725,3725,0
|
|
20240906,132000,578079900,3725,3725,3725,3725,0
|
|
20240906,131900,578079900,3725,3725,3725,3725,0
|
|
20240906,131800,578079900,3725,3725,3725,3725,0
|
|
20240906,131700,578079900,3725,3725,3725,3725,0
|
|
20240906,131600,578079900,3725,3725,3725,3725,0
|
|
20240906,131500,578079900,3725,3725,3725,3725,0
|
|
20240906,131400,578079900,3725,3725,3725,3725,478
|
|
20240906,131300,576299350,3725,3705,3725,3705,2573
|
|
20240906,131200,566736940,3700,3700,3700,3700,659
|
|
20240906,131100,564298640,3710,3710,3710,3710,0
|
|
20240906,131000,564298640,3710,3710,3710,3710,0
|
|
20240906,130900,564298640,3710,3710,3710,3710,0
|
|
20240906,130800,564298640,3710,3710,3710,3710,1
|
|
20240906,130700,564294930,3710,3710,3710,3710,0
|
|
20240906,130600,564294930,3710,3710,3710,3710,0
|
|
20240906,130500,564294930,3710,3710,3710,3710,0
|
|
20240906,130400,564294930,3710,3710,3710,3710,0
|
|
20240906,130300,564294930,3710,3710,3710,3710,0
|
|
20240906,130200,564294930,3710,3710,3710,3710,0
|
|
20240906,130100,564294930,3710,3710,3710,3710,0
|
|
20240906,130000,564294930,3710,3710,3710,3710,0
|
|
20240906,125900,564294930,3710,3710,3710,3710,0
|
|
20240906,125800,564294930,3710,3710,3710,3710,1
|
|
20240906,125700,564291220,3710,3710,3710,3710,0
|
|
20240906,125600,564291220,3710,3710,3710,3710,0
|
|
20240906,125500,564291220,3710,3710,3710,3710,0
|
|
20240906,125400,564291220,3710,3720,3720,3710,119
|
|
20240906,125300,563848550,3720,3705,3720,3705,3196
|
|
20240906,125200,551990240,3705,3705,3705,3705,0
|
|
20240906,125100,551990240,3705,3705,3705,3705,0
|
|
20240906,125000,551990240,3705,3705,3705,3705,0
|
|
20240906,124900,551990240,3705,3705,3705,3705,0
|
|
20240906,124800,551990240,3705,3705,3705,3705,0
|
|
20240906,124700,551990240,3705,3705,3705,3705,0
|
|
20240906,124600,551990240,3705,3705,3705,3705,0
|
|
20240906,124500,551990240,3705,3705,3705,3705,0
|
|
20240906,124400,551990240,3705,3705,3705,3705,0
|
|
20240906,124300,551990240,3705,3705,3705,3705,0
|
|
20240906,124200,551990240,3705,3690,3705,3690,230
|
|
20240906,124100,551139250,3690,3690,3690,3690,0
|
|
20240906,124000,551139250,3690,3685,3705,3685,3905
|
|
20240906,123900,536708500,3700,3685,3700,3685,2900
|
|
20240906,123800,525991930,3685,3685,3685,3685,50
|
|
20240906,123700,525807680,3685,3685,3685,3685,706
|
|
20240906,123600,523206070,3685,3685,3685,3685,0
|
|
20240906,123500,523206070,3685,3685,3685,3685,0
|
|
20240906,123400,523206070,3685,3685,3685,3685,1840
|
|
20240906,123300,516425670,3690,3675,3690,3675,161
|
|
20240906,123200,515833980,3675,3675,3675,3675,0
|
|
20240906,123100,515833980,3675,3675,3675,3675,0
|
|
20240906,123000,515833980,3675,3675,3675,3675,100
|
|
20240906,122900,515466480,3695,3695,3695,3695,0
|
|
20240906,122800,515466480,3695,3680,3695,3680,1996
|
|
20240906,122700,508111925,3680,3680,3680,3680,100
|
|
20240906,122600,507743925,3680,3680,3680,3680,100
|
|
20240906,122500,507375925,3680,3680,3680,3680,0
|
|
20240906,122400,507375925,3680,3680,3680,3680,0
|
|
20240906,122300,507375925,3680,3680,3680,3680,0
|
|
20240906,122200,507375925,3680,3680,3680,3680,166
|
|
20240906,122100,506765045,3685,3680,3690,3680,112
|
|
20240906,122000,506352785,3680,3680,3680,3680,0
|
|
20240906,121900,506352785,3680,3680,3680,3680,10
|
|
20240906,121800,506315985,3680,3680,3680,3680,0
|
|
20240906,121700,506315985,3680,3680,3680,3680,0
|
|
20240906,121600,506315985,3680,3680,3680,3680,0
|
|
20240906,121500,506315985,3680,3680,3680,3680,10
|
|
20240906,121400,506279185,3685,3685,3685,3685,1070
|
|
20240906,121300,502336235,3685,3685,3685,3685,100
|
|
20240906,121200,501967735,3685,3685,3685,3685,154
|
|
20240906,121100,501400245,3685,3685,3685,3685,228
|
|
20240906,121000,500560065,3680,3680,3680,3680,786
|
|
20240906,120900,497667585,3655,3655,3655,3655,0
|
|
20240906,120800,497667585,3655,3655,3655,3655,10
|
|
20240906,120700,497631035,3670,3670,3670,3670,187
|
|
20240906,120600,496944745,3650,3670,3670,3650,1500
|
|
20240906,120500,491463315,3670,3670,3670,3670,47
|
|
20240906,120400,491290825,3680,3680,3680,3680,0
|
|
20240906,120300,491290825,3680,3680,3680,3680,0
|
|
20240906,120200,491290825,3680,3680,3680,3680,1
|
|
20240906,120100,491287145,3655,3655,3655,3655,0
|
|
20240906,120000,491287145,3655,3655,3655,3655,0
|
|
20240906,115900,491287145,3655,3655,3655,3655,10
|
|
20240906,115800,491250595,3655,3655,3655,3655,0
|
|
20240906,115700,491250595,3655,3655,3655,3655,0
|
|
20240906,115600,491250595,3655,3655,3655,3655,160
|
|
20240906,115500,490665795,3685,3685,3685,3685,0
|
|
20240906,115400,490665795,3685,3685,3685,3685,0
|
|
20240906,115300,490665795,3685,3685,3685,3685,0
|
|
20240906,115200,490665795,3685,3685,3685,3685,0
|
|
20240906,115100,490665795,3685,3660,3685,3660,2
|
|
20240906,115000,490658450,3660,3675,3675,3660,10182
|
|
20240906,114900,453240800,3685,3685,3685,3685,0
|
|
20240906,114800,453240800,3685,3685,3685,3685,0
|
|
20240906,114700,453240800,3685,3680,3685,3680,250
|
|
20240906,114600,452319800,3695,3695,3695,3695,1
|
|
20240906,114500,452316105,3680,3680,3680,3680,0
|
|
20240906,114400,452316105,3680,3680,3680,3680,0
|
|
20240906,114300,452316105,3680,3680,3680,3680,0
|
|
20240906,114200,452316105,3680,3680,3680,3680,110
|
|
20240906,114100,451911305,3690,3690,3690,3690,0
|
|
20240906,114000,451911305,3690,3690,3690,3690,708
|
|
20240906,113900,449298785,3690,3690,3690,3690,10
|
|
20240906,113800,449261885,3710,3710,3710,3710,1
|
|
20240906,113700,449258175,3695,3700,3700,3695,908
|
|
20240906,113600,445902575,3715,3715,3715,3715,0
|
|
20240906,113500,445902575,3715,3715,3715,3715,0
|
|
20240906,113400,445902575,3715,3715,3715,3715,350
|
|
20240906,113300,444602325,3715,3715,3715,3715,1
|
|
20240906,113200,444598610,3700,3700,3700,3700,324
|
|
20240906,113100,443399810,3705,3705,3705,3705,0
|
|
20240906,113000,443399810,3705,3705,3705,3705,903
|
|
20240906,112900,440054195,3715,3715,3715,3715,0
|
|
20240906,112800,440054195,3715,3715,3715,3715,0
|
|
20240906,112700,440054195,3715,3715,3715,3715,10
|
|
20240906,112600,440017045,3715,3715,3715,3715,0
|
|
20240906,112500,440017045,3715,3715,3715,3715,300
|
|
20240906,112400,438902545,3715,3705,3715,3700,570
|
|
20240906,112300,436793525,3705,3715,3715,3705,334
|
|
20240906,112200,435554715,3720,3720,3720,3720,0
|
|
20240906,112100,435554715,3720,3720,3720,3720,20
|
|
20240906,112000,435480315,3720,3720,3720,3720,0
|
|
20240906,111900,435480315,3720,3710,3720,3710,73
|
|
20240906,111800,435208885,3710,3710,3710,3710,50
|
|
20240906,111700,435023385,3720,3720,3720,3720,0
|
|
20240906,111600,435023385,3720,3720,3720,3720,0
|
|
20240906,111500,435023385,3720,3720,3720,3720,0
|
|
20240906,111400,435023385,3720,3720,3720,3720,0
|
|
20240906,111300,435023385,3720,3700,3720,3700,50
|
|
20240906,111200,434837405,3700,3700,3700,3700,0
|
|
20240906,111100,434837405,3700,3700,3700,3700,556
|
|
20240906,111000,432780205,3705,3730,3730,3705,551
|
|
20240906,110900,430737475,3735,3730,3735,3715,239
|
|
20240906,110800,429847840,3730,3690,3740,3690,29311
|
|
20240906,110700,320878985,3695,3695,3695,3695,0
|
|
20240906,110600,320878985,3695,3695,3695,3695,0
|
|
20240906,110500,320878985,3695,3695,3695,3695,0
|
|
20240906,110400,320878985,3695,3670,3700,3670,5050
|
|
20240906,110300,302265730,3665,3660,3665,3660,1510
|
|
20240906,110200,296736205,3655,3655,3655,3655,0
|
|
20240906,110100,296736205,3655,3655,3655,3655,0
|
|
20240906,110000,296736205,3655,3655,3655,3655,98
|
|
20240906,105900,296378015,3655,3655,3655,3655,0
|
|
20240906,105800,296378015,3655,3640,3655,3640,2397
|
|
20240906,105700,287652920,3640,3640,3640,3640,0
|
|
20240906,105600,287652920,3640,3640,3640,3640,0
|
|
20240906,105500,287652920,3640,3640,3640,3640,50
|
|
20240906,105400,287470920,3640,3640,3640,3640,20
|
|
20240906,105300,287398120,3655,3655,3655,3655,0
|
|
20240906,105200,287398120,3655,3655,3655,3655,0
|
|
20240906,105100,287398120,3655,3655,3655,3655,0
|
|
20240906,105000,287398120,3655,3655,3655,3655,1
|
|
20240906,104900,287394465,3640,3650,3650,3640,137
|
|
20240906,104800,286895315,3640,3660,3660,3640,114
|
|
20240906,104700,286480095,3655,3655,3655,3655,300
|
|
20240906,104600,285383595,3655,3655,3655,3655,49
|
|
20240906,104500,285204500,3645,3645,3645,3645,70
|
|
20240906,104400,284949350,3660,3660,3660,3660,0
|
|
20240906,104300,284949350,3660,3660,3660,3660,9
|
|
20240906,104200,284916410,3660,3660,3660,3660,15
|
|
20240906,104100,284861510,3660,3660,3660,3660,23
|
|
20240906,104000,284777330,3660,3660,3660,3660,0
|
|
20240906,103900,284777330,3660,3660,3660,3660,0
|
|
20240906,103800,284777330,3660,3660,3660,3660,0
|
|
20240906,103700,284777330,3660,3660,3660,3660,107
|
|
20240906,103600,284385710,3660,3660,3660,3660,35
|
|
20240906,103500,284257610,3640,3640,3640,3640,981
|
|
20240906,103400,280686770,3640,3640,3640,3640,44
|
|
20240906,103300,280526610,3670,3670,3670,3670,0
|
|
20240906,103200,280526610,3670,3670,3670,3670,0
|
|
20240906,103100,280526610,3670,3670,3670,3670,1
|
|
20240906,103000,280522940,3665,3665,3665,3665,401
|
|
20240906,102900,279053275,3645,3620,3645,3620,1020
|
|
20240906,102800,275342755,3635,3635,3635,3635,1
|
|
20240906,102700,275339120,3630,3630,3630,3630,0
|
|
20240906,102600,275339120,3630,3630,3630,3630,80
|
|
20240906,102500,275048720,3635,3620,3635,3620,2
|
|
20240906,102400,275041465,3635,3635,3635,3635,64
|
|
20240906,102300,274808825,3635,3635,3635,3635,0
|
|
20240906,102200,274808825,3635,3635,3635,3635,18
|
|
20240906,102100,274743395,3620,3605,3620,3605,2174
|
|
20240906,102000,266875840,3605,3605,3605,3600,266
|
|
20240906,101900,265918230,3600,3620,3630,3600,14421
|
|
20240906,101800,213856950,3630,3630,3630,3630,50
|
|
20240906,101700,213675450,3625,3630,3630,3625,2
|
|
20240906,101600,213668195,3635,3635,3635,3635,1
|
|
20240906,101500,213664560,3615,3620,3620,3615,3183
|
|
20240906,101400,202157350,3630,3630,3630,3630,0
|
|
20240906,101300,202157350,3630,3630,3630,3630,500
|
|
20240906,101200,200342350,3635,3635,3635,3635,0
|
|
20240906,101100,200342350,3635,3635,3635,3635,11
|
|
20240906,101000,200302365,3620,3620,3620,3620,4
|
|
20240906,100900,200287885,3620,3620,3620,3620,40
|
|
20240906,100800,200143085,3620,3620,3620,3620,733
|
|
20240906,100700,197489625,3620,3620,3620,3620,0
|
|
20240906,100600,197489625,3620,3625,3625,3620,1182
|
|
20240906,100500,193206375,3645,3625,3645,3625,765
|
|
20240906,100400,190433230,3650,3650,3650,3650,1
|
|
20240906,100300,190429580,3635,3655,3655,3635,1828
|
|
20240906,100200,183784780,3655,3655,3655,3655,0
|
|
20240906,100100,183784780,3655,3655,3655,3635,3731
|
|
20240906,100000,170222535,3640,3645,3645,3640,252
|
|
20240906,095900,169304195,3670,3670,3670,3670,1
|
|
20240906,095800,169300525,3665,3645,3670,3645,129
|
|
20240906,095700,168829645,3640,3640,3640,3635,3527
|
|
20240906,095600,156006365,3635,3625,3635,3625,1463
|
|
20240906,095500,150688860,3635,3635,3635,3635,0
|
|
20240906,095400,150688860,3635,3625,3635,3625,1645
|
|
20240906,095300,144725725,3625,3625,3625,3625,20
|
|
20240906,095200,144653225,3625,3625,3625,3625,0
|
|
20240906,095100,144653225,3625,3625,3625,3625,5
|
|
20240906,095000,144635100,3625,3625,3625,3625,6
|
|
20240906,094900,144613350,3625,3625,3625,3625,0
|
|
20240906,094800,144613350,3625,3610,3625,3610,281
|
|
20240906,094700,143598925,3615,3615,3615,3615,2087
|
|
20240906,094600,136054420,3630,3615,3635,3615,311
|
|
20240906,094500,134929385,3635,3635,3635,3635,50
|
|
20240906,094400,134747635,3635,3635,3635,3635,0
|
|
20240906,094300,134747635,3635,3635,3635,3635,1
|
|
20240906,094200,134744000,3620,3620,3620,3620,667
|
|
20240906,094100,132329460,3620,3620,3620,3620,964
|
|
20240906,094000,128839780,3620,3605,3620,3605,1877
|
|
20240906,093900,122060120,3610,3610,3610,3610,1
|
|
20240906,093800,122056510,3610,3595,3610,3595,80
|
|
20240906,093700,121768880,3610,3610,3610,3610,0
|
|
20240906,093600,121768880,3610,3610,3610,3595,4388
|
|
20240906,093500,105993730,3600,3600,3610,3595,1697
|
|
20240906,093400,99884785,3600,3610,3610,3600,4073
|
|
20240906,093300,85197795,3620,3610,3620,3610,2139
|
|
20240906,093200,77475995,3610,3610,3610,3610,0
|
|
20240906,093100,77475995,3610,3610,3610,3610,1000
|
|
20240906,093000,73865995,3625,3625,3625,3625,5
|
|
20240906,092900,73847870,3605,3605,3605,3605,364
|
|
20240906,092800,72535650,3605,3600,3605,3600,130
|
|
20240906,092700,72067500,3600,3605,3605,3600,1382
|
|
20240906,092600,67091900,3605,3605,3605,3605,604
|
|
20240906,092500,64914480,3605,3640,3640,3600,10868
|
|
20240906,092400,25615785,3625,3625,3625,3625,2
|
|
20240906,092300,25608535,3625,3625,3625,3625,0
|
|
20240906,092200,25608535,3625,3625,3625,3625,0
|
|
20240906,092100,25608535,3625,3635,3635,3625,98
|
|
20240906,092000,25252785,3640,3640,3640,3640,0
|
|
20240906,091900,25252785,3640,3630,3640,3630,2
|
|
20240906,091800,25245515,3630,3630,3630,3630,0
|
|
20240906,091700,25245515,3630,3640,3640,3630,2330
|
|
20240906,091600,16778950,3635,3635,3635,3635,0
|
|
20240906,091500,16778950,3635,3650,3650,3635,1349
|
|
20240906,091400,11863020,3650,3655,3655,3650,194
|
|
20240906,091300,11154000,3660,3670,3670,3660,727
|
|
20240906,091200,8492090,3680,3680,3680,3680,0
|
|
20240906,091100,8492090,3680,3680,3680,3680,1
|
|
20240906,091000,8488410,3670,3680,3680,3670,302
|
|
20240906,090900,7380060,3670,3670,3670,3670,2
|
|
20240906,090800,7372720,3675,3675,3675,3675,2
|
|
20240906,090700,7365370,3675,3675,3675,3675,1
|
|
20240906,090600,7361695,3670,3670,3670,3670,427
|
|
20240906,090500,5794605,3670,3670,3670,3670,120
|
|
20240906,090400,5354205,3665,3665,3665,3665,20
|
|
20240906,090300,5280905,3670,3670,3670,3670,0
|
|
20240906,090200,5280905,3670,3670,3670,3670,11
|
|
20240906,090100,5240535,3690,3690,3690,3690,500
|
|
20240906,090000,3395535,3695,3655,3695,3655,929
|