639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,193600,860222510,3810,3810,3810,3810,3149
|
|
20240909,193500,860222510,3810,3810,3810,3810,0
|
|
20240909,193400,860222510,3810,3810,3810,3810,0
|
|
20240909,193300,860222510,3810,3810,3810,3810,0
|
|
20240909,193200,860222510,3810,3810,3810,3810,0
|
|
20240909,193100,860222510,3810,3810,3810,3810,0
|
|
20240909,193000,860222510,3810,3810,3810,3810,0
|
|
20240909,192900,860222510,3810,3810,3810,3810,0
|
|
20240909,192800,860222510,3810,3810,3810,3810,0
|
|
20240909,192700,860222510,3810,3810,3810,3810,0
|
|
20240909,192600,860222510,3810,3810,3810,3810,0
|
|
20240909,192500,860222510,3810,3810,3810,3810,0
|
|
20240909,192400,860222510,3810,3810,3810,3810,0
|
|
20240909,192300,860222510,3810,3810,3810,3810,0
|
|
20240909,192200,860222510,3810,3810,3810,3810,0
|
|
20240909,192100,860222510,3810,3810,3810,3810,0
|
|
20240909,192000,860222510,3810,3810,3810,3810,0
|
|
20240909,191900,860222510,3810,3810,3810,3810,0
|
|
20240909,191800,860222510,3810,3810,3810,3810,0
|
|
20240909,191700,860222510,3810,3810,3810,3810,0
|
|
20240909,191600,860222510,3810,3810,3810,3810,0
|
|
20240909,191500,860222510,3810,3810,3810,3810,0
|
|
20240909,191400,860222510,3810,3810,3810,3810,0
|
|
20240909,191300,860222510,3810,3810,3810,3810,0
|
|
20240909,191200,860222510,3810,3810,3810,3810,0
|
|
20240909,191100,860222510,3810,3810,3810,3810,0
|
|
20240909,191000,860222510,3810,3810,3810,3810,0
|
|
20240909,190900,860222510,3810,3810,3810,3810,0
|
|
20240909,190800,860222510,3810,3810,3810,3810,0
|
|
20240909,190700,860222510,3810,3810,3810,3810,0
|
|
20240909,190600,860222510,3810,3810,3810,3810,3149
|
|
20240909,190500,860222510,3810,3810,3810,3810,0
|
|
20240909,190400,860222510,3810,3810,3810,3810,0
|
|
20240909,190300,860222510,3810,3810,3810,3810,0
|
|
20240909,190200,860222510,3810,3810,3810,3810,0
|
|
20240909,190100,860222510,3810,3810,3810,3810,0
|
|
20240909,190000,860222510,3810,3810,3810,3810,0
|
|
20240909,185900,860222510,3810,3810,3810,3810,0
|
|
20240909,185800,860222510,3810,3810,3810,3810,0
|
|
20240909,185700,860222510,3810,3810,3810,3810,0
|
|
20240909,185600,860222510,3810,3810,3810,3810,0
|
|
20240909,185500,860222510,3810,3810,3810,3810,0
|
|
20240909,185400,860222510,3810,3810,3810,3810,0
|
|
20240909,185300,860222510,3810,3810,3810,3810,0
|
|
20240909,185200,860222510,3810,3810,3810,3810,0
|
|
20240909,185100,860222510,3810,3810,3810,3810,0
|
|
20240909,185000,860222510,3810,3810,3810,3810,0
|
|
20240909,184900,860222510,3810,3810,3810,3810,0
|
|
20240909,184800,860222510,3810,3810,3810,3810,0
|
|
20240909,184700,860222510,3810,3810,3810,3810,0
|
|
20240909,184600,860222510,3810,3810,3810,3810,0
|
|
20240909,184500,860222510,3810,3810,3810,3810,0
|
|
20240909,184400,860222510,3810,3810,3810,3810,0
|
|
20240909,184300,860222510,3810,3810,3810,3810,0
|
|
20240909,184200,860222510,3810,3810,3810,3810,0
|
|
20240909,184100,860222510,3810,3810,3810,3810,0
|
|
20240909,184000,860222510,3810,3810,3810,3810,0
|
|
20240909,183900,860222510,3810,3810,3810,3810,0
|
|
20240909,183800,860222510,3810,3810,3810,3810,0
|
|
20240909,183700,860222510,3810,3810,3810,3810,0
|
|
20240909,183600,860222510,3810,3810,3810,3810,3149
|
|
20240909,183500,860222510,3810,3810,3810,3810,0
|
|
20240909,183400,860222510,3810,3810,3810,3810,0
|
|
20240909,183300,860222510,3810,3810,3810,3810,0
|
|
20240909,183200,860222510,3810,3810,3810,3810,0
|
|
20240909,183100,860222510,3810,3810,3810,3810,0
|
|
20240909,183000,860222510,3810,3810,3810,3810,0
|
|
20240909,182900,860222510,3810,3810,3810,3810,0
|
|
20240909,182800,860222510,3810,3810,3810,3810,0
|
|
20240909,182700,860222510,3810,3810,3810,3810,0
|
|
20240909,182600,860222510,3810,3810,3810,3810,0
|
|
20240909,182500,860222510,3810,3810,3810,3810,0
|
|
20240909,182400,860222510,3810,3810,3810,3810,0
|
|
20240909,182300,860222510,3810,3810,3810,3810,0
|
|
20240909,182200,860222510,3810,3810,3810,3810,0
|
|
20240909,182100,860222510,3810,3810,3810,3810,0
|
|
20240909,182000,860222510,3810,3810,3810,3810,0
|
|
20240909,181900,860222510,3810,3810,3810,3810,0
|
|
20240909,181800,860222510,3810,3810,3810,3810,0
|
|
20240909,181700,860222510,3810,3810,3810,3810,0
|
|
20240909,181600,860222510,3810,3810,3810,3810,0
|
|
20240909,181500,860222510,3810,3810,3810,3810,0
|
|
20240909,181400,860222510,3810,3810,3810,3810,0
|
|
20240909,181300,860222510,3810,3810,3810,3810,0
|
|
20240909,181200,860222510,3810,3810,3810,3810,0
|
|
20240909,181100,860222510,3810,3810,3810,3810,0
|
|
20240909,181000,860222510,3810,3810,3810,3810,0
|
|
20240909,180900,860222510,3810,3810,3810,3810,0
|
|
20240909,180800,860222510,3810,3810,3810,3810,0
|
|
20240909,180700,860222510,3810,3810,3810,3810,0
|
|
20240909,180600,860222510,3810,3810,3810,3810,3149
|
|
20240909,180500,860222510,3810,3810,3810,3810,0
|
|
20240909,180400,860222510,3810,3810,3810,3810,0
|
|
20240909,180300,860222510,3810,3810,3810,3810,0
|
|
20240909,180200,860222510,3810,3810,3810,3810,0
|
|
20240909,180100,860222510,3810,3810,3810,3810,0
|
|
20240909,180000,860222510,3810,3810,3810,3810,0
|
|
20240909,175900,860222510,3810,3810,3810,3810,0
|
|
20240909,175800,860222510,3810,3810,3810,3810,0
|
|
20240909,175700,860222510,3810,3810,3810,3810,0
|
|
20240909,175600,860222510,3810,3810,3810,3810,0
|
|
20240909,175500,860222510,3810,3810,3810,3810,0
|
|
20240909,175400,860222510,3810,3810,3810,3810,0
|
|
20240909,175300,860222510,3810,3810,3810,3810,0
|
|
20240909,175200,860222510,3810,3810,3810,3810,0
|
|
20240909,175100,860222510,3810,3810,3810,3810,0
|
|
20240909,175000,860222510,3810,3810,3810,3810,0
|
|
20240909,174900,860222510,3810,3810,3810,3810,0
|
|
20240909,174800,860222510,3810,3810,3810,3810,0
|
|
20240909,174700,860222510,3810,3810,3810,3810,0
|
|
20240909,174600,860222510,3810,3810,3810,3810,0
|
|
20240909,174500,860222510,3810,3810,3810,3810,0
|
|
20240909,174400,860222510,3810,3810,3810,3810,0
|
|
20240909,174300,860222510,3810,3810,3810,3810,0
|
|
20240909,174200,860222510,3810,3810,3810,3810,0
|
|
20240909,174100,860222510,3810,3810,3810,3810,0
|
|
20240909,174000,860222510,3810,3810,3810,3810,0
|
|
20240909,173900,860222510,3810,3810,3810,3810,0
|
|
20240909,173800,860222510,3810,3810,3810,3810,0
|
|
20240909,173700,860222510,3810,3810,3810,3810,0
|
|
20240909,173600,860222510,3810,3810,3810,3810,3149
|
|
20240909,173500,860222510,3810,3810,3810,3810,0
|
|
20240909,173400,860222510,3810,3810,3810,3810,0
|
|
20240909,173300,860222510,3810,3810,3810,3810,0
|
|
20240909,173200,860222510,3810,3810,3810,3810,0
|
|
20240909,173100,860222510,3810,3810,3810,3810,0
|
|
20240909,173000,860222510,3810,3810,3810,3810,0
|
|
20240909,172900,860222510,3810,3810,3810,3810,0
|
|
20240909,172800,860222510,3810,3810,3810,3810,0
|
|
20240909,172700,860222510,3810,3810,3810,3810,0
|
|
20240909,172600,860222510,3810,3810,3810,3810,0
|
|
20240909,172500,860222510,3810,3810,3810,3810,0
|
|
20240909,172400,860222510,3810,3810,3810,3810,0
|
|
20240909,172300,860222510,3810,3810,3810,3810,0
|
|
20240909,172200,860222510,3810,3810,3810,3810,0
|
|
20240909,172100,860222510,3810,3810,3810,3810,0
|
|
20240909,172000,860222510,3810,3810,3810,3810,0
|
|
20240909,171900,860222510,3810,3810,3810,3810,0
|
|
20240909,171800,860222510,3810,3810,3810,3810,0
|
|
20240909,171700,860222510,3810,3810,3810,3810,0
|
|
20240909,171600,860222510,3810,3810,3810,3810,0
|
|
20240909,171500,860222510,3810,3810,3810,3810,0
|
|
20240909,171400,860222510,3810,3810,3810,3810,0
|
|
20240909,171300,860222510,3810,3810,3810,3810,0
|
|
20240909,171200,860222510,3810,3810,3810,3810,0
|
|
20240909,171100,860222510,3810,3810,3810,3810,0
|
|
20240909,171000,860222510,3810,3810,3810,3810,0
|
|
20240909,170900,860222510,3810,3810,3810,3810,0
|
|
20240909,170800,860222510,3810,3810,3810,3810,0
|
|
20240909,170700,860222510,3810,3810,3810,3810,0
|
|
20240909,170600,860222510,3810,3810,3810,3810,3149
|
|
20240909,170500,860222510,3810,3810,3810,3810,0
|
|
20240909,170400,860222510,3810,3810,3810,3810,0
|
|
20240909,170300,860222510,3810,3810,3810,3810,0
|
|
20240909,170200,860222510,3810,3810,3810,3810,0
|
|
20240909,170100,860222510,3810,3810,3810,3810,0
|
|
20240909,170000,860222510,3810,3810,3810,3810,0
|
|
20240909,165900,860222510,3810,3810,3810,3810,0
|
|
20240909,165800,860222510,3810,3810,3810,3810,0
|
|
20240909,165700,860222510,3810,3810,3810,3810,0
|
|
20240909,165600,860222510,3810,3810,3810,3810,0
|
|
20240909,165500,860222510,3810,3810,3810,3810,0
|
|
20240909,165400,860222510,3810,3810,3810,3810,0
|
|
20240909,165300,860222510,3810,3810,3810,3810,0
|
|
20240909,165200,860222510,3810,3810,3810,3810,0
|
|
20240909,165100,860222510,3810,3810,3810,3810,0
|
|
20240909,165000,860222510,3810,3810,3810,3810,0
|
|
20240909,164900,860222510,3810,3810,3810,3810,0
|
|
20240909,164800,860222510,3810,3810,3810,3810,0
|
|
20240909,164700,860222510,3810,3810,3810,3810,0
|
|
20240909,164600,860222510,3810,3810,3810,3810,0
|
|
20240909,164500,860222510,3810,3810,3810,3810,0
|
|
20240909,164400,860222510,3810,3810,3810,3810,0
|
|
20240909,164300,860222510,3810,3810,3810,3810,0
|
|
20240909,164200,860222510,3810,3810,3810,3810,0
|
|
20240909,164100,860222510,3810,3810,3810,3810,0
|
|
20240909,164000,860222510,3810,3810,3810,3810,0
|
|
20240909,163900,860222510,3810,3810,3810,3810,0
|
|
20240909,163800,860222510,3810,3810,3810,3810,0
|
|
20240909,163700,860222510,3810,3810,3810,3810,0
|
|
20240909,163600,860222510,3810,3810,3810,3810,3149
|
|
20240909,163500,860222510,3810,3810,3810,3810,0
|
|
20240909,163400,860222510,3810,3810,3810,3810,0
|
|
20240909,163300,860222510,3810,3810,3810,3810,0
|
|
20240909,163200,860222510,3810,3810,3810,3810,0
|
|
20240909,163100,860222510,3810,3810,3810,3810,0
|
|
20240909,163000,860222510,3810,3810,3810,3810,0
|
|
20240909,162900,860222510,3810,3810,3810,3810,0
|
|
20240909,162800,860222510,3810,3810,3810,3810,0
|
|
20240909,162700,860222510,3810,3810,3810,3810,0
|
|
20240909,162600,860222510,3810,3810,3810,3810,0
|
|
20240909,162500,860222510,3810,3810,3810,3810,0
|
|
20240909,162400,860222510,3810,3810,3810,3810,0
|
|
20240909,162300,860222510,3810,3810,3810,3810,0
|
|
20240909,162200,860222510,3810,3810,3810,3810,0
|
|
20240909,162100,860222510,3810,3810,3810,3810,0
|
|
20240909,162000,860222510,3810,3810,3810,3810,0
|
|
20240909,161900,860222510,3810,3810,3810,3810,0
|
|
20240909,161800,860222510,3810,3810,3810,3810,0
|
|
20240909,161700,860222510,3810,3810,3810,3810,0
|
|
20240909,161600,860222510,3810,3810,3810,3810,0
|
|
20240909,161500,860222510,3810,3810,3810,3810,0
|
|
20240909,161400,860222510,3810,3810,3810,3810,0
|
|
20240909,161300,860222510,3810,3810,3810,3810,0
|
|
20240909,161200,860222510,3810,3810,3810,3810,0
|
|
20240909,161100,860222510,3810,3810,3810,3810,0
|
|
20240909,161000,860222510,3810,3810,3810,3810,0
|
|
20240909,160900,860222510,3810,3810,3810,3810,0
|
|
20240909,160800,860222510,3810,3810,3810,3810,0
|
|
20240909,160700,860222510,3810,3810,3810,3810,0
|
|
20240909,160600,860222510,3810,3810,3810,3810,3149
|
|
20240909,160500,860222510,3810,3810,3810,3810,0
|
|
20240909,160400,860222510,3810,3810,3810,3810,0
|
|
20240909,160300,860222510,3810,3810,3810,3810,0
|
|
20240909,160200,860222510,3810,3810,3810,3810,0
|
|
20240909,160100,860222510,3810,3810,3810,3810,0
|
|
20240909,160000,860222510,3810,3810,3810,3810,0
|
|
20240909,155900,860222510,3810,3810,3810,3810,0
|
|
20240909,155800,860222510,3810,3810,3810,3810,0
|
|
20240909,155700,860222510,3810,3810,3810,3810,0
|
|
20240909,155600,860222510,3810,3810,3810,3810,0
|
|
20240909,155500,860222510,3810,3810,3810,3810,0
|
|
20240909,155400,860222510,3810,3810,3810,3810,0
|
|
20240909,155300,860222510,3810,3810,3810,3810,0
|
|
20240909,155200,860222510,3810,3810,3810,3810,0
|
|
20240909,155100,860222510,3810,3810,3810,3810,0
|
|
20240909,155000,860222510,3810,3810,3810,3810,0
|
|
20240909,154900,860222510,3810,3810,3810,3810,0
|
|
20240909,154800,860222510,3810,3810,3810,3810,0
|
|
20240909,154700,860222510,3810,3810,3810,3810,0
|
|
20240909,154600,860222510,3810,3810,3810,3810,0
|
|
20240909,154500,860222510,3810,3810,3810,3810,0
|
|
20240909,154400,860222510,3810,3810,3810,3810,0
|
|
20240909,154300,860222510,3810,3810,3810,3810,0
|
|
20240909,154200,860222510,3810,3810,3810,3810,0
|
|
20240909,154100,860222510,3810,3810,3810,3810,0
|
|
20240909,154000,860222510,3810,3810,3810,3810,0
|
|
20240909,153900,860222510,3810,3810,3810,3810,0
|
|
20240909,153800,860222510,3810,3810,3810,3810,0
|
|
20240909,153700,860222510,3810,3810,3810,3810,0
|
|
20240909,153600,860222510,3810,3810,3810,3810,3149
|
|
20240909,153500,860222510,3810,3810,3810,3810,0
|
|
20240909,153400,860222510,3810,3810,3810,3810,0
|
|
20240909,153300,860222510,3810,3810,3810,3810,0
|
|
20240909,153200,860222510,3810,3810,3810,3810,0
|
|
20240909,153100,860222510,3810,3810,3810,3810,0
|
|
20240909,153000,860222510,3810,3810,3810,3810,3149
|
|
20240909,152900,848224820,3835,3835,3835,3835,0
|
|
20240909,152800,848224820,3835,3835,3835,3835,0
|
|
20240909,152700,848224820,3835,3835,3835,3835,0
|
|
20240909,152600,848224820,3835,3835,3835,3835,0
|
|
20240909,152500,848224820,3835,3835,3835,3835,0
|
|
20240909,152400,848224820,3835,3835,3835,3835,0
|
|
20240909,152300,848224820,3835,3835,3835,3835,0
|
|
20240909,152200,848224820,3835,3835,3835,3835,0
|
|
20240909,152100,848224820,3835,3835,3835,3835,0
|
|
20240909,152000,848224820,3835,3835,3835,3835,0
|
|
20240909,151900,848224820,3835,3795,3840,3795,127
|
|
20240909,151800,847741640,3835,3835,3835,3835,0
|
|
20240909,151700,847741640,3835,3845,3845,3780,1440
|
|
20240909,151600,842253805,3850,3845,3850,3845,197
|
|
20240909,151500,841495850,3845,3845,3850,3845,929
|
|
20240909,151400,837921930,3845,3845,3845,3845,649
|
|
20240909,151300,835426525,3850,3830,3850,3830,1853
|
|
20240909,151200,828307835,3835,3835,3835,3835,90
|
|
20240909,151100,827962685,3835,3835,3835,3835,1
|
|
20240909,151000,827958850,3805,3805,3805,3805,253
|
|
20240909,150900,826996185,3805,3825,3825,3805,1600
|
|
20240909,150800,820904185,3835,3825,3835,3825,684
|
|
20240909,150700,818286345,3825,3810,3825,3810,398
|
|
20240909,150600,816765615,3810,3810,3810,3810,4
|
|
20240909,150500,816750375,3825,3825,3825,3825,38
|
|
20240909,150400,816605025,3830,3825,3830,3825,98
|
|
20240909,150300,816230170,3805,3810,3810,3805,350
|
|
20240909,150200,814898180,3805,3810,3810,3805,144
|
|
20240909,150100,814350010,3810,3810,3825,3810,99
|
|
20240909,150000,813972790,3825,3800,3825,3800,38
|
|
20240909,145900,813828230,3800,3820,3825,3800,217
|
|
20240909,145800,812999020,3820,3800,3820,3800,398
|
|
20240909,145700,811482850,3820,3800,3820,3800,225
|
|
20240909,145600,810627730,3820,3820,3820,3820,30
|
|
20240909,145500,810513130,3820,3800,3820,3760,1004
|
|
20240909,145400,806717885,3780,3800,3810,3780,2151
|
|
20240909,145300,798556755,3800,3780,3830,3735,4468
|
|
20240909,145200,781731510,3840,3840,3840,3770,1189
|
|
20240909,145100,777223130,3840,3800,3840,3775,1293
|
|
20240909,145000,772317190,3810,3845,3845,3770,1663
|
|
20240909,144900,766007620,3835,3830,3840,3790,2376
|
|
20240909,144800,756951435,3830,3875,3880,3810,2076
|
|
20240909,144700,749025155,3875,3880,3880,3820,3519
|
|
20240909,144600,735539735,3860,3855,3865,3835,4894
|
|
20240909,144500,716730025,3885,3875,3885,3845,2784
|
|
20240909,144400,706009690,3875,3875,3880,3855,4688
|
|
20240909,144300,687907290,3875,3880,3880,3870,728
|
|
20240909,144200,685086890,3880,3885,3885,3880,921
|
|
20240909,144100,681512120,3885,3915,3920,3875,2922
|
|
20240909,144000,670144965,3920,3910,3960,3865,9110
|
|
20240909,143900,634447155,3920,3905,4000,3875,28551
|
|
20240909,143800,521143850,3905,3865,3905,3865,8462
|
|
20240909,143700,488170020,3865,3865,3865,3865,0
|
|
20240909,143600,488170020,3865,3865,3865,3865,10
|
|
20240909,143500,488131370,3890,3890,3890,3890,0
|
|
20240909,143400,488131370,3890,3870,3890,3870,109
|
|
20240909,143300,487708035,3870,3870,3870,3870,0
|
|
20240909,143200,487708035,3870,3870,3870,3870,8
|
|
20240909,143100,487677075,3870,3870,3870,3870,2
|
|
20240909,143000,487669335,3880,3880,3880,3880,0
|
|
20240909,142900,487669335,3880,3880,3880,3880,0
|
|
20240909,142800,487669335,3880,3880,3880,3880,2083
|
|
20240909,142700,479587295,3875,3875,3875,3875,10
|
|
20240909,142600,479548545,3880,3880,3880,3880,1000
|
|
20240909,142500,475668545,3880,3880,3880,3880,0
|
|
20240909,142400,475668545,3880,3880,3880,3880,1500
|
|
20240909,142300,469848545,3875,3875,3875,3875,516
|
|
20240909,142200,467849045,3875,3870,3875,3870,803
|
|
20240909,142100,464737465,3870,3870,3870,3870,1
|
|
20240909,142000,464733595,3860,3855,3860,3855,597
|
|
20240909,141900,462429225,3860,3860,3860,3860,0
|
|
20240909,141800,462429225,3860,3860,3860,3860,50
|
|
20240909,141700,462236225,3860,3860,3860,3860,0
|
|
20240909,141600,462236225,3860,3860,3860,3860,10
|
|
20240909,141500,462197625,3865,3865,3865,3865,2
|
|
20240909,141400,462189895,3865,3860,3865,3860,800
|
|
20240909,141300,459097925,3860,3860,3860,3860,391
|
|
20240909,141200,457588665,3840,3840,3840,3840,10
|
|
20240909,141100,457550265,3840,3860,3865,3840,576
|
|
20240909,141000,455329915,3860,3860,3860,3860,200
|
|
20240909,140900,454557915,3860,3860,3860,3860,200
|
|
20240909,140800,453785915,3840,3840,3840,3840,10
|
|
20240909,140700,453747515,3840,3840,3840,3840,0
|
|
20240909,140600,453747515,3840,3840,3840,3840,0
|
|
20240909,140500,453747515,3840,3850,3850,3840,53
|
|
20240909,140400,453543895,3850,3850,3850,3850,0
|
|
20240909,140300,453543895,3850,3850,3850,3850,10
|
|
20240909,140200,453505395,3870,3870,3870,3870,0
|
|
20240909,140100,453505395,3870,3870,3870,3870,0
|
|
20240909,140000,453505395,3870,3870,3870,3870,0
|
|
20240909,135900,453505395,3870,3870,3870,3870,0
|
|
20240909,135800,453505395,3870,3865,3870,3865,1200
|
|
20240909,135700,448861445,3870,3870,3870,3870,0
|
|
20240909,135600,448861445,3870,3870,3870,3870,100
|
|
20240909,135500,448474445,3875,3880,3880,3875,400
|
|
20240909,135400,446923945,3880,3860,3880,3860,900
|
|
20240909,135300,443433540,3860,3860,3860,3860,0
|
|
20240909,135200,443433540,3860,3860,3860,3860,17
|
|
20240909,135100,443367920,3880,3880,3880,3880,176
|
|
20240909,135000,442685040,3845,3880,3900,3845,15
|
|
20240909,134900,442627150,3875,3855,3905,3855,10362
|
|
20240909,134800,402359275,3860,3860,3860,3860,1118
|
|
20240909,134700,398043795,3860,3820,3860,3820,8527
|
|
20240909,134600,365194210,3820,3820,3820,3820,0
|
|
20240909,134500,365194210,3820,3820,3820,3820,10
|
|
20240909,134400,365156010,3835,3835,3835,3835,0
|
|
20240909,134300,365156010,3835,3835,3835,3835,100
|
|
20240909,134200,364772510,3835,3835,3835,3835,1
|
|
20240909,134100,364768675,3815,3815,3815,3815,10
|
|
20240909,134000,364730525,3830,3830,3830,3830,0
|
|
20240909,133900,364730525,3830,3830,3830,3830,0
|
|
20240909,133800,364730525,3830,3830,3830,3830,10
|
|
20240909,133700,364692225,3850,3850,3850,3850,0
|
|
20240909,133600,364692225,3850,3850,3850,3850,0
|
|
20240909,133500,364692225,3850,3845,3850,3845,31
|
|
20240909,133400,364573025,3845,3845,3845,3845,0
|
|
20240909,133300,364573025,3845,3835,3845,3835,1300
|
|
20240909,133200,359574625,3845,3845,3845,3845,0
|
|
20240909,133100,359574625,3845,3845,3845,3845,0
|
|
20240909,133000,359574625,3845,3845,3845,3845,0
|
|
20240909,132900,359574625,3845,3815,3845,3815,1054
|
|
20240909,132800,355531810,3815,3815,3815,3815,0
|
|
20240909,132700,355531810,3815,3815,3815,3815,10
|
|
20240909,132600,355493660,3830,3830,3830,3830,0
|
|
20240909,132500,355493660,3830,3830,3830,3830,0
|
|
20240909,132400,355493660,3830,3830,3830,3830,7
|
|
20240909,132300,355466850,3830,3830,3830,3830,0
|
|
20240909,132200,355466850,3830,3825,3830,3825,786
|
|
20240909,132100,352458725,3810,3810,3810,3810,10
|
|
20240909,132000,352420625,3810,3810,3810,3810,0
|
|
20240909,131900,352420625,3810,3810,3810,3810,10
|
|
20240909,131800,352382525,3820,3820,3820,3820,0
|
|
20240909,131700,352382525,3820,3820,3820,3820,0
|
|
20240909,131600,352382525,3820,3820,3820,3820,0
|
|
20240909,131500,352382525,3820,3820,3820,3820,10
|
|
20240909,131400,352344325,3825,3825,3825,3825,0
|
|
20240909,131300,352344325,3825,3825,3825,3825,0
|
|
20240909,131200,352344325,3825,3825,3825,3825,800
|
|
20240909,131100,349284325,3815,3815,3815,3815,10
|
|
20240909,131000,349246175,3820,3820,3820,3820,50
|
|
20240909,130900,349055175,3820,3820,3820,3820,146
|
|
20240909,130800,348497455,3820,3820,3820,3820,250
|
|
20240909,130700,347542455,3825,3810,3825,3810,44
|
|
20240909,130600,347374275,3815,3815,3815,3815,218
|
|
20240909,130500,346542605,3815,3815,3815,3815,0
|
|
20240909,130400,346542605,3815,3815,3815,3815,1
|
|
20240909,130300,346538790,3795,3835,3835,3795,784
|
|
20240909,130200,343559845,3800,3800,3800,3800,66
|
|
20240909,130100,343309045,3820,3820,3820,3820,0
|
|
20240909,130000,343309045,3820,3800,3820,3800,153
|
|
20240909,125900,342724785,3800,3800,3800,3800,3000
|
|
20240909,125800,331324785,3810,3810,3810,3810,0
|
|
20240909,125700,331324785,3810,3805,3810,3805,113
|
|
20240909,125600,330894595,3805,3805,3805,3805,10
|
|
20240909,125500,330856545,3805,3815,3815,3805,1010
|
|
20240909,125400,327012745,3815,3815,3815,3815,400
|
|
20240909,125300,325486745,3840,3840,3840,3840,0
|
|
20240909,125200,325486745,3840,3840,3840,3840,300
|
|
20240909,125100,324334745,3840,3835,3840,3835,1500
|
|
20240909,125000,318574880,3835,3830,3835,3830,600
|
|
20240909,124900,316274235,3830,3830,3830,3830,300
|
|
20240909,124800,315125235,3810,3810,3810,3810,10
|
|
20240909,124700,315087135,3810,3810,3810,3810,0
|
|
20240909,124600,315087135,3810,3810,3810,3810,0
|
|
20240909,124500,315087135,3810,3810,3810,3810,10
|
|
20240909,124400,315049035,3810,3810,3810,3810,0
|
|
20240909,124300,315049035,3810,3810,3810,3810,0
|
|
20240909,124200,315049035,3810,3810,3810,3810,0
|
|
20240909,124100,315049035,3810,3810,3810,3810,10
|
|
20240909,124000,315010935,3810,3810,3810,3810,0
|
|
20240909,123900,315010935,3810,3810,3810,3810,0
|
|
20240909,123800,315010935,3810,3810,3810,3810,10
|
|
20240909,123700,314972835,3810,3810,3810,3810,0
|
|
20240909,123600,314972835,3810,3810,3810,3810,0
|
|
20240909,123500,314972835,3810,3810,3810,3810,0
|
|
20240909,123400,314972835,3810,3810,3810,3810,10
|
|
20240909,123300,314934735,3810,3810,3810,3810,0
|
|
20240909,123200,314934735,3810,3810,3810,3810,10
|
|
20240909,123100,314896635,3830,3830,3830,3830,0
|
|
20240909,123000,314896635,3830,3830,3830,3830,1
|
|
20240909,122900,314892805,3810,3810,3810,3810,0
|
|
20240909,122800,314892805,3810,3810,3810,3810,149
|
|
20240909,122700,314325115,3810,3810,3810,3810,10
|
|
20240909,122600,314287015,3810,3810,3810,3810,0
|
|
20240909,122500,314287015,3810,3810,3810,3810,0
|
|
20240909,122400,314287015,3810,3810,3810,3810,0
|
|
20240909,122300,314287015,3810,3810,3810,3810,10
|
|
20240909,122200,314248915,3810,3810,3810,3810,0
|
|
20240909,122100,314248915,3810,3815,3815,3810,10
|
|
20240909,122000,314210770,3830,3830,3830,3830,0
|
|
20240909,121900,314210770,3830,3830,3830,3830,0
|
|
20240909,121800,314210770,3830,3830,3830,3830,0
|
|
20240909,121700,314210770,3830,3830,3830,3830,23
|
|
20240909,121600,314122680,3830,3830,3830,3830,106
|
|
20240909,121500,313716700,3820,3820,3820,3820,0
|
|
20240909,121400,313716700,3820,3820,3820,3820,0
|
|
20240909,121300,313716700,3820,3810,3820,3810,14
|
|
20240909,121200,313663260,3830,3830,3830,3830,0
|
|
20240909,121100,313663260,3830,3830,3830,3830,0
|
|
20240909,121000,313663260,3830,3830,3830,3830,48
|
|
20240909,120900,313479420,3815,3815,3815,3815,10
|
|
20240909,120800,313441270,3825,3825,3825,3825,0
|
|
20240909,120700,313441270,3825,3820,3825,3820,5332
|
|
20240909,120600,293048025,3805,3805,3805,3805,10
|
|
20240909,120500,293009975,3820,3820,3820,3820,0
|
|
20240909,120400,293009975,3820,3820,3820,3820,61
|
|
20240909,120300,292776955,3820,3820,3820,3820,0
|
|
20240909,120200,292776955,3820,3815,3820,3815,22
|
|
20240909,120100,292692965,3820,3820,3820,3820,0
|
|
20240909,120000,292692965,3820,3820,3820,3820,0
|
|
20240909,115900,292692965,3820,3820,3820,3820,8
|
|
20240909,115800,292662405,3820,3810,3820,3810,557
|
|
20240909,115700,290534895,3810,3810,3810,3810,1289
|
|
20240909,115600,285623805,3815,3820,3820,3815,849
|
|
20240909,115500,282382370,3810,3810,3810,3810,10
|
|
20240909,115400,282344270,3820,3820,3820,3820,0
|
|
20240909,115300,282344270,3820,3810,3820,3810,1327
|
|
20240909,115200,277288150,3810,3815,3815,3810,1208
|
|
20240909,115100,272685665,3810,3810,3810,3810,10
|
|
20240909,115000,272647565,3830,3830,3830,3830,0
|
|
20240909,114900,272647565,3830,3830,3830,3830,1
|
|
20240909,114800,272643735,3830,3830,3830,3830,0
|
|
20240909,114700,272643735,3830,3825,3830,3825,99
|
|
20240909,114600,272264615,3830,3830,3830,3830,0
|
|
20240909,114500,272264615,3830,3820,3830,3820,250
|
|
20240909,114400,271307215,3835,3835,3835,3835,0
|
|
20240909,114300,271307215,3835,3835,3835,3835,60
|
|
20240909,114200,271077115,3835,3810,3835,3810,11
|
|
20240909,114100,271035180,3810,3810,3810,3810,10
|
|
20240909,114000,270997080,3830,3830,3830,3830,0
|
|
20240909,113900,270997080,3830,3830,3835,3830,2609
|
|
20240909,113800,261004450,3830,3830,3830,3830,54
|
|
20240909,113700,260797630,3825,3825,3825,3825,0
|
|
20240909,113600,260797630,3825,3830,3830,3825,29
|
|
20240909,113500,260686690,3830,3830,3830,3830,100
|
|
20240909,113400,260303690,3830,3830,3830,3830,1
|
|
20240909,113300,260299860,3825,3800,3825,3800,1253
|
|
20240909,113200,255510920,3810,3780,3810,3780,8075
|
|
20240909,113100,224857285,3780,3780,3780,3780,1
|
|
20240909,113000,224853505,3775,3775,3775,3775,0
|
|
20240909,112900,224853505,3775,3775,3775,3775,1324
|
|
20240909,112800,219855405,3775,3775,3775,3775,0
|
|
20240909,112700,219855405,3775,3775,3775,3775,100
|
|
20240909,112600,219477905,3775,3775,3775,3775,1
|
|
20240909,112500,219474130,3750,3750,3750,3750,10
|
|
20240909,112400,219436630,3745,3755,3755,3745,51
|
|
20240909,112300,219245625,3755,3755,3755,3755,10
|
|
20240909,112200,219208075,3775,3775,3775,3775,0
|
|
20240909,112100,219208075,3775,3775,3775,3775,60
|
|
20240909,112000,218981575,3775,3775,3775,3775,0
|
|
20240909,111900,218981575,3775,3770,3775,3770,26
|
|
20240909,111800,218883475,3775,3775,3775,3775,0
|
|
20240909,111700,218883475,3775,3770,3775,3770,22
|
|
20240909,111600,218800525,3770,3770,3770,3770,1
|
|
20240909,111500,218796755,3745,3755,3770,3745,3011
|
|
20240909,111400,207520395,3765,3765,3770,3765,1089
|
|
20240909,111300,203418765,3740,3740,3740,3740,0
|
|
20240909,111200,203418765,3740,3740,3740,3740,0
|
|
20240909,111100,203418765,3740,3740,3740,3740,0
|
|
20240909,111000,203418765,3740,3740,3740,3740,10
|
|
20240909,110900,203381365,3740,3740,3740,3740,10
|
|
20240909,110800,203343965,3765,3765,3765,3765,0
|
|
20240909,110700,203343965,3765,3765,3765,3765,1
|
|
20240909,110600,203340200,3740,3740,3740,3740,10
|
|
20240909,110500,203302800,3765,3765,3765,3765,0
|
|
20240909,110400,203302800,3765,3765,3765,3765,0
|
|
20240909,110300,203302800,3765,3765,3765,3765,0
|
|
20240909,110200,203302800,3765,3765,3765,3765,1
|
|
20240909,110100,203299035,3745,3745,3745,3745,0
|
|
20240909,110000,203299035,3745,3750,3750,3745,363
|
|
20240909,105900,201938250,3750,3750,3750,3750,10
|
|
20240909,105800,201900750,3750,3750,3750,3750,0
|
|
20240909,105700,201900750,3750,3750,3750,3750,0
|
|
20240909,105600,201900750,3750,3750,3750,3750,10
|
|
20240909,105500,201863250,3745,3745,3745,3745,0
|
|
20240909,105400,201863250,3745,3745,3745,3745,0
|
|
20240909,105300,201863250,3745,3745,3745,3745,10
|
|
20240909,105200,201825800,3750,3750,3750,3750,101
|
|
20240909,105100,201447050,3740,3740,3740,3740,0
|
|
20240909,105000,201447050,3740,3740,3740,3740,10
|
|
20240909,104900,201409650,3750,3750,3750,3750,0
|
|
20240909,104800,201409650,3750,3750,3750,3750,0
|
|
20240909,104700,201409650,3750,3750,3750,3750,0
|
|
20240909,104600,201409650,3750,3750,3750,3750,55
|
|
20240909,104500,201203400,3765,3765,3765,3765,300
|
|
20240909,104400,200073900,3765,3765,3765,3765,0
|
|
20240909,104300,200073900,3765,3765,3765,3765,1
|
|
20240909,104200,200070135,3750,3750,3750,3745,783
|
|
20240909,104100,197133935,3750,3750,3750,3750,1227
|
|
20240909,104000,192532685,3765,3765,3765,3765,0
|
|
20240909,103900,192532685,3765,3755,3765,3755,363
|
|
20240909,103800,191166090,3765,3765,3765,3765,0
|
|
20240909,103700,191166090,3765,3750,3765,3750,1367
|
|
20240909,103600,186030945,3745,3745,3745,3745,1814
|
|
20240909,103500,179237515,3740,3740,3740,3740,100
|
|
20240909,103400,178863515,3740,3740,3740,3740,105
|
|
20240909,103300,178470815,3740,3740,3740,3740,0
|
|
20240909,103200,178470815,3740,3740,3740,3740,320
|
|
20240909,103100,177274015,3735,3735,3735,3735,10
|
|
20240909,103000,177236665,3740,3740,3740,3740,50
|
|
20240909,102900,177049665,3740,3740,3740,3740,0
|
|
20240909,102800,177049665,3740,3740,3740,3740,100
|
|
20240909,102700,176675665,3740,3735,3740,3735,11
|
|
20240909,102600,176634575,3735,3735,3735,3735,0
|
|
20240909,102500,176634575,3735,3735,3735,3735,260
|
|
20240909,102400,175663475,3740,3735,3740,3735,865
|
|
20240909,102300,172429950,3735,3725,3735,3725,31
|
|
20240909,102200,172314265,3725,3725,3725,3725,0
|
|
20240909,102100,172314265,3725,3725,3725,3725,0
|
|
20240909,102000,172314265,3725,3725,3725,3725,10
|
|
20240909,101900,172277015,3735,3735,3735,3735,0
|
|
20240909,101800,172277015,3735,3735,3735,3735,20
|
|
20240909,101700,172202315,3735,3735,3735,3735,0
|
|
20240909,101600,172202315,3735,3725,3735,3725,59
|
|
20240909,101500,171982050,3725,3725,3725,3725,0
|
|
20240909,101400,171982050,3725,3725,3725,3725,0
|
|
20240909,101300,171982050,3725,3725,3725,3725,0
|
|
20240909,101200,171982050,3725,3725,3725,3725,10
|
|
20240909,101100,171944800,3725,3725,3725,3725,0
|
|
20240909,101000,171944800,3725,3725,3725,3725,220
|
|
20240909,100900,171125300,3735,3735,3735,3735,0
|
|
20240909,100800,171125300,3735,3725,3735,3725,14
|
|
20240909,100700,171073050,3735,3735,3735,3735,0
|
|
20240909,100600,171073050,3735,3730,3735,3730,350
|
|
20240909,100500,169765850,3735,3735,3735,3735,300
|
|
20240909,100400,168645350,3735,3735,3735,3735,1
|
|
20240909,100300,168641615,3735,3725,3735,3725,14
|
|
20240909,100200,168589415,3735,3735,3735,3735,1
|
|
20240909,100100,168585680,3740,3740,3740,3740,0
|
|
20240909,100000,168585680,3740,3740,3740,3740,0
|
|
20240909,095900,168585680,3740,3730,3740,3730,797
|
|
20240909,095800,165606290,3740,3740,3740,3740,0
|
|
20240909,095700,165606290,3740,3740,3740,3740,0
|
|
20240909,095600,165606290,3740,3740,3740,3740,459
|
|
20240909,095500,163889630,3740,3740,3740,3740,0
|
|
20240909,095400,163889630,3740,3730,3740,3730,211
|
|
20240909,095300,163102590,3730,3730,3730,3730,3
|
|
20240909,095200,163091400,3725,3725,3725,3725,0
|
|
20240909,095100,163091400,3725,3725,3725,3725,187
|
|
20240909,095000,162394825,3725,3725,3725,3725,60
|
|
20240909,094900,162171325,3725,3725,3725,3725,0
|
|
20240909,094800,162171325,3725,3725,3725,3725,20
|
|
20240909,094700,162096825,3730,3730,3730,3730,3
|
|
20240909,094600,162085635,3740,3740,3740,3740,0
|
|
20240909,094500,162085635,3740,3735,3740,3735,782
|
|
20240909,094400,159162100,3730,3735,3735,3730,11
|
|
20240909,094300,159121065,3735,3735,3735,3735,0
|
|
20240909,094200,159121065,3735,3720,3735,3720,85
|
|
20240909,094100,158804820,3730,3730,3730,3730,101
|
|
20240909,094000,158428090,3720,3720,3720,3720,10
|
|
20240909,093900,158390890,3720,3720,3720,3720,0
|
|
20240909,093800,158390890,3720,3720,3720,3720,0
|
|
20240909,093700,158390890,3720,3720,3720,3720,50
|
|
20240909,093600,158204890,3735,3725,3735,3725,11
|
|
20240909,093500,158163905,3725,3750,3750,3720,5187
|
|
20240909,093400,138830340,3775,3745,3775,3745,2649
|
|
20240909,093300,128841225,3765,3745,3765,3745,6200
|
|
20240909,093200,105544885,3715,3730,3745,3715,3197
|
|
20240909,093100,93616860,3730,3730,3730,3730,0
|
|
20240909,093000,93616860,3730,3735,3735,3730,1095
|
|
20240909,092900,89530060,3715,3715,3715,3715,260
|
|
20240909,092800,88564160,3710,3710,3710,3710,0
|
|
20240909,092700,88564160,3710,3710,3710,3710,29
|
|
20240909,092600,88456570,3735,3735,3735,3735,1047
|
|
20240909,092500,84546025,3735,3700,3735,3700,500
|
|
20240909,092400,82690275,3700,3690,3700,3690,1351
|
|
20240909,092300,77696275,3690,3690,3690,3690,0
|
|
20240909,092200,77696275,3690,3690,3690,3690,1
|
|
20240909,092100,77692585,3665,3665,3665,3665,3010
|
|
20240909,092000,66660935,3665,3685,3690,3665,1910
|
|
20240909,091900,59649305,3685,3665,3685,3665,1200
|
|
20240909,091800,55238060,3670,3670,3670,3670,37
|
|
20240909,091700,55102270,3670,3655,3670,3655,30
|
|
20240909,091600,54992320,3645,3645,3645,3645,0
|
|
20240909,091500,54992320,3645,3645,3645,3645,1
|
|
20240909,091400,54988675,3680,3680,3680,3680,0
|
|
20240909,091300,54988675,3680,3645,3680,3645,132
|
|
20240909,091200,54507500,3645,3645,3645,3645,0
|
|
20240909,091100,54507500,3645,3645,3645,3645,0
|
|
20240909,091000,54507500,3645,3645,3645,3645,10
|
|
20240909,090900,54471050,3640,3640,3640,3640,0
|
|
20240909,090800,54471050,3640,3635,3645,3635,5352
|
|
20240909,090700,34981035,3640,3640,3640,3640,21
|
|
20240909,090600,34904595,3645,3635,3645,3635,681
|
|
20240909,090500,32427270,3640,3645,3645,3640,6512
|
|
20240909,090400,8723425,3645,3645,3645,3645,397
|
|
20240909,090300,7276360,3645,3660,3660,3645,422
|
|
20240909,090200,5735830,3685,3685,3685,3685,0
|
|
20240909,090100,5735830,3685,3670,3690,3670,229
|
|
20240909,090000,4892550,3640,3650,3650,3640,1341
|