581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183800,45037155,3515,3515,3515,3515,1069
|
|
20240913,183700,45037155,3515,3515,3515,3515,0
|
|
20240913,183600,45037155,3515,3515,3515,3515,0
|
|
20240913,183500,45037155,3515,3515,3515,3515,0
|
|
20240913,183400,45037155,3515,3515,3515,3515,0
|
|
20240913,183300,45037155,3515,3515,3515,3515,0
|
|
20240913,183200,45037155,3515,3515,3515,3515,0
|
|
20240913,183100,45037155,3515,3515,3515,3515,0
|
|
20240913,183000,45037155,3515,3515,3515,3515,0
|
|
20240913,182900,45037155,3515,3515,3515,3515,0
|
|
20240913,182800,45037155,3515,3515,3515,3515,0
|
|
20240913,182700,45037155,3515,3515,3515,3515,0
|
|
20240913,182600,45037155,3515,3515,3515,3515,0
|
|
20240913,182500,45037155,3515,3515,3515,3515,0
|
|
20240913,182400,45037155,3515,3515,3515,3515,0
|
|
20240913,182300,45037155,3515,3515,3515,3515,0
|
|
20240913,182200,45037155,3515,3515,3515,3515,0
|
|
20240913,182100,45037155,3515,3515,3515,3515,0
|
|
20240913,182000,45037155,3515,3515,3515,3515,0
|
|
20240913,181900,45037155,3515,3515,3515,3515,0
|
|
20240913,181800,45037155,3515,3515,3515,3515,0
|
|
20240913,181700,45037155,3515,3515,3515,3515,0
|
|
20240913,181600,45037155,3515,3515,3515,3515,0
|
|
20240913,181500,45037155,3515,3515,3515,3515,0
|
|
20240913,181400,45037155,3515,3515,3515,3515,0
|
|
20240913,181300,45037155,3515,3515,3515,3515,0
|
|
20240913,181200,45037155,3515,3515,3515,3515,0
|
|
20240913,181100,45037155,3515,3515,3515,3515,0
|
|
20240913,181000,45037155,3515,3515,3515,3515,0
|
|
20240913,180900,45037155,3515,3515,3515,3515,0
|
|
20240913,180800,45037155,3515,3515,3515,3515,1069
|
|
20240913,180700,45037155,3515,3515,3515,3515,0
|
|
20240913,180600,45037155,3515,3515,3515,3515,0
|
|
20240913,180500,45037155,3515,3515,3515,3515,0
|
|
20240913,180400,45037155,3515,3515,3515,3515,0
|
|
20240913,180300,45037155,3515,3515,3515,3515,0
|
|
20240913,180200,45037155,3515,3515,3515,3515,0
|
|
20240913,180100,45037155,3515,3515,3515,3515,0
|
|
20240913,180000,45037155,3515,3515,3515,3515,0
|
|
20240913,175900,45037155,3515,3515,3515,3515,0
|
|
20240913,175800,45037155,3515,3515,3515,3515,0
|
|
20240913,175700,45037155,3515,3515,3515,3515,0
|
|
20240913,175600,45037155,3515,3515,3515,3515,0
|
|
20240913,175500,45037155,3515,3515,3515,3515,0
|
|
20240913,175400,45037155,3515,3515,3515,3515,0
|
|
20240913,175300,45037155,3515,3515,3515,3515,0
|
|
20240913,175200,45037155,3515,3515,3515,3515,0
|
|
20240913,175100,45037155,3515,3515,3515,3515,0
|
|
20240913,175000,45037155,3515,3515,3515,3515,0
|
|
20240913,174900,45037155,3515,3515,3515,3515,0
|
|
20240913,174800,45037155,3515,3515,3515,3515,0
|
|
20240913,174700,45037155,3515,3515,3515,3515,0
|
|
20240913,174600,45037155,3515,3515,3515,3515,0
|
|
20240913,174500,45037155,3515,3515,3515,3515,0
|
|
20240913,174400,45037155,3515,3515,3515,3515,0
|
|
20240913,174300,45037155,3515,3515,3515,3515,0
|
|
20240913,174200,45037155,3515,3515,3515,3515,0
|
|
20240913,174100,45037155,3515,3515,3515,3515,0
|
|
20240913,174000,45037155,3515,3515,3515,3515,0
|
|
20240913,173900,45037155,3515,3515,3515,3515,0
|
|
20240913,173800,45037155,3515,3515,3515,3515,1069
|
|
20240913,173700,45037155,3515,3515,3515,3515,0
|
|
20240913,173600,45037155,3515,3515,3515,3515,0
|
|
20240913,173500,45037155,3515,3515,3515,3515,0
|
|
20240913,173400,45037155,3515,3515,3515,3515,0
|
|
20240913,173300,45037155,3515,3515,3515,3515,0
|
|
20240913,173200,45037155,3515,3515,3515,3515,0
|
|
20240913,173100,45037155,3515,3515,3515,3515,0
|
|
20240913,173000,45037155,3515,3515,3515,3515,0
|
|
20240913,172900,45037155,3515,3515,3515,3515,0
|
|
20240913,172800,45037155,3515,3515,3515,3515,0
|
|
20240913,172700,45037155,3515,3515,3515,3515,0
|
|
20240913,172600,45037155,3515,3515,3515,3515,0
|
|
20240913,172500,45037155,3515,3515,3515,3515,0
|
|
20240913,172400,45037155,3515,3515,3515,3515,0
|
|
20240913,172300,45037155,3515,3515,3515,3515,0
|
|
20240913,172200,45037155,3515,3515,3515,3515,0
|
|
20240913,172100,45037155,3515,3515,3515,3515,0
|
|
20240913,172000,45037155,3515,3515,3515,3515,0
|
|
20240913,171900,45037155,3515,3515,3515,3515,0
|
|
20240913,171800,45037155,3515,3515,3515,3515,0
|
|
20240913,171700,45037155,3515,3515,3515,3515,0
|
|
20240913,171600,45037155,3515,3515,3515,3515,0
|
|
20240913,171500,45037155,3515,3515,3515,3515,0
|
|
20240913,171400,45037155,3515,3515,3515,3515,0
|
|
20240913,171300,45037155,3515,3515,3515,3515,0
|
|
20240913,171200,45037155,3515,3515,3515,3515,0
|
|
20240913,171100,45037155,3515,3515,3515,3515,0
|
|
20240913,171000,45037155,3515,3515,3515,3515,0
|
|
20240913,170900,45037155,3515,3515,3515,3515,0
|
|
20240913,170800,45037155,3515,3515,3515,3515,1069
|
|
20240913,170700,45037155,3515,3515,3515,3515,0
|
|
20240913,170600,45037155,3515,3515,3515,3515,0
|
|
20240913,170500,45037155,3515,3515,3515,3515,0
|
|
20240913,170400,45037155,3515,3515,3515,3515,0
|
|
20240913,170300,45037155,3515,3515,3515,3515,0
|
|
20240913,170200,45037155,3515,3515,3515,3515,0
|
|
20240913,170100,45037155,3515,3515,3515,3515,0
|
|
20240913,170000,45037155,3515,3515,3515,3515,0
|
|
20240913,165900,45037155,3515,3515,3515,3515,0
|
|
20240913,165800,45037155,3515,3515,3515,3515,0
|
|
20240913,165700,45037155,3515,3515,3515,3515,0
|
|
20240913,165600,45037155,3515,3515,3515,3515,0
|
|
20240913,165500,45037155,3515,3515,3515,3515,0
|
|
20240913,165400,45037155,3515,3515,3515,3515,0
|
|
20240913,165300,45037155,3515,3515,3515,3515,0
|
|
20240913,165200,45037155,3515,3515,3515,3515,0
|
|
20240913,165100,45037155,3515,3515,3515,3515,0
|
|
20240913,165000,45037155,3515,3515,3515,3515,0
|
|
20240913,164900,45037155,3515,3515,3515,3515,0
|
|
20240913,164800,45037155,3515,3515,3515,3515,0
|
|
20240913,164700,45037155,3515,3515,3515,3515,0
|
|
20240913,164600,45037155,3515,3515,3515,3515,0
|
|
20240913,164500,45037155,3515,3515,3515,3515,0
|
|
20240913,164400,45037155,3515,3515,3515,3515,0
|
|
20240913,164300,45037155,3515,3515,3515,3515,0
|
|
20240913,164200,45037155,3515,3515,3515,3515,0
|
|
20240913,164100,45037155,3515,3515,3515,3515,0
|
|
20240913,164000,45037155,3515,3515,3515,3515,0
|
|
20240913,163900,45037155,3515,3515,3515,3515,0
|
|
20240913,163800,45037155,3515,3515,3515,3515,1069
|
|
20240913,163700,45037155,3515,3515,3515,3515,0
|
|
20240913,163600,45037155,3515,3515,3515,3515,0
|
|
20240913,163500,45037155,3515,3515,3515,3515,0
|
|
20240913,163400,45037155,3515,3515,3515,3515,0
|
|
20240913,163300,45037155,3515,3515,3515,3515,0
|
|
20240913,163200,45037155,3515,3515,3515,3515,0
|
|
20240913,163100,45037155,3515,3515,3515,3515,0
|
|
20240913,163000,45037155,3515,3515,3515,3515,0
|
|
20240913,162900,45037155,3515,3515,3515,3515,0
|
|
20240913,162800,45037155,3515,3515,3515,3515,0
|
|
20240913,162700,45037155,3515,3515,3515,3515,0
|
|
20240913,162600,45037155,3515,3515,3515,3515,0
|
|
20240913,162500,45037155,3515,3515,3515,3515,0
|
|
20240913,162400,45037155,3515,3515,3515,3515,0
|
|
20240913,162300,45037155,3515,3515,3515,3515,0
|
|
20240913,162200,45037155,3515,3515,3515,3515,0
|
|
20240913,162100,45037155,3515,3515,3515,3515,0
|
|
20240913,162000,45037155,3515,3515,3515,3515,0
|
|
20240913,161900,45037155,3515,3515,3515,3515,0
|
|
20240913,161800,45037155,3515,3515,3515,3515,0
|
|
20240913,161700,45037155,3515,3515,3515,3515,0
|
|
20240913,161600,45037155,3515,3515,3515,3515,0
|
|
20240913,161500,45037155,3515,3515,3515,3515,0
|
|
20240913,161400,45037155,3515,3515,3515,3515,0
|
|
20240913,161300,45037155,3515,3515,3515,3515,0
|
|
20240913,161200,45037155,3515,3515,3515,3515,0
|
|
20240913,161100,45037155,3515,3515,3515,3515,0
|
|
20240913,161000,45037155,3515,3515,3515,3515,0
|
|
20240913,160900,45037155,3515,3515,3515,3515,0
|
|
20240913,160800,45037155,3515,3515,3515,3515,1069
|
|
20240913,160700,45037155,3515,3515,3515,3515,0
|
|
20240913,160600,45037155,3515,3515,3515,3515,0
|
|
20240913,160500,45037155,3515,3515,3515,3515,0
|
|
20240913,160400,45037155,3515,3515,3515,3515,0
|
|
20240913,160300,45037155,3515,3515,3515,3515,0
|
|
20240913,160200,45037155,3515,3515,3515,3515,0
|
|
20240913,160100,45037155,3515,3515,3515,3515,0
|
|
20240913,160000,45037155,3515,3515,3515,3515,0
|
|
20240913,155900,45037155,3515,3515,3515,3515,0
|
|
20240913,155800,45037155,3515,3515,3515,3515,0
|
|
20240913,155700,45037155,3515,3515,3515,3515,0
|
|
20240913,155600,45037155,3515,3515,3515,3515,0
|
|
20240913,155500,45037155,3515,3515,3515,3515,0
|
|
20240913,155400,45037155,3515,3515,3515,3515,0
|
|
20240913,155300,45037155,3515,3515,3515,3515,0
|
|
20240913,155200,45037155,3515,3515,3515,3515,0
|
|
20240913,155100,45037155,3515,3515,3515,3515,0
|
|
20240913,155000,45037155,3515,3515,3515,3515,0
|
|
20240913,154900,45037155,3515,3515,3515,3515,0
|
|
20240913,154800,45037155,3515,3515,3515,3515,0
|
|
20240913,154700,45037155,3515,3515,3515,3515,0
|
|
20240913,154600,45037155,3515,3515,3515,3515,0
|
|
20240913,154500,45037155,3515,3515,3515,3515,0
|
|
20240913,154400,45037155,3515,3515,3515,3515,0
|
|
20240913,154300,45037155,3515,3515,3515,3515,0
|
|
20240913,154200,45037155,3515,3515,3515,3515,0
|
|
20240913,154100,45037155,3515,3515,3515,3515,0
|
|
20240913,154000,45037155,3515,3515,3515,3515,0
|
|
20240913,153900,45037155,3515,3515,3515,3515,0
|
|
20240913,153800,45037155,3515,3515,3515,3515,1069
|
|
20240913,153700,45037155,3515,3515,3515,3515,0
|
|
20240913,153600,45037155,3515,3515,3515,3515,0
|
|
20240913,153500,45037155,3515,3515,3515,3515,0
|
|
20240913,153400,45037155,3515,3515,3515,3515,0
|
|
20240913,153300,45037155,3515,3515,3515,3515,0
|
|
20240913,153200,45037155,3515,3515,3515,3515,0
|
|
20240913,153100,45037155,3515,3515,3515,3515,0
|
|
20240913,153000,45037155,3515,3515,3515,3515,1069
|
|
20240913,152900,41279620,3515,3515,3515,3515,0
|
|
20240913,152800,41279620,3515,3515,3515,3515,0
|
|
20240913,152700,41279620,3515,3515,3515,3515,0
|
|
20240913,152600,41279620,3515,3515,3515,3515,0
|
|
20240913,152500,41279620,3515,3515,3515,3515,0
|
|
20240913,152400,41279620,3515,3515,3515,3515,0
|
|
20240913,152300,41279620,3515,3515,3515,3515,0
|
|
20240913,152200,41279620,3515,3515,3515,3515,0
|
|
20240913,152100,41279620,3515,3515,3515,3515,0
|
|
20240913,152000,41279620,3515,3515,3515,3515,0
|
|
20240913,151900,41279620,3515,3440,3515,3440,1701
|
|
20240913,151800,35361055,3440,3440,3440,3440,0
|
|
20240913,151700,35361055,3440,3440,3440,3440,1
|
|
20240913,151600,35357615,3445,3445,3445,3445,0
|
|
20240913,151500,35357615,3445,3450,3450,3440,36
|
|
20240913,151400,35233585,3475,3470,3475,3470,100
|
|
20240913,151300,34886505,3470,3470,3470,3470,1
|
|
20240913,151200,34883035,3480,3480,3480,3480,0
|
|
20240913,151100,34883035,3480,3480,3480,3480,0
|
|
20240913,151000,34883035,3480,3480,3480,3480,0
|
|
20240913,150900,34883035,3480,3455,3480,3455,600
|
|
20240913,150800,32797850,3460,3460,3460,3460,0
|
|
20240913,150700,32797850,3460,3460,3460,3460,0
|
|
20240913,150600,32797850,3460,3460,3460,3460,0
|
|
20240913,150500,32797850,3460,3460,3460,3460,0
|
|
20240913,150400,32797850,3460,3460,3460,3460,0
|
|
20240913,150300,32797850,3460,3460,3460,3460,0
|
|
20240913,150200,32797850,3460,3460,3460,3460,0
|
|
20240913,150100,32797850,3460,3460,3460,3460,0
|
|
20240913,150000,32797850,3460,3460,3460,3460,0
|
|
20240913,145900,32797850,3460,3460,3460,3460,0
|
|
20240913,145800,32797850,3460,3460,3460,3460,0
|
|
20240913,145700,32797850,3460,3460,3460,3460,0
|
|
20240913,145600,32797850,3460,3460,3460,3460,0
|
|
20240913,145500,32797850,3460,3460,3460,3460,0
|
|
20240913,145400,32797850,3460,3460,3460,3460,0
|
|
20240913,145300,32797850,3460,3460,3460,3460,0
|
|
20240913,145200,32797850,3460,3460,3460,3460,0
|
|
20240913,145100,32797850,3460,3460,3460,3460,0
|
|
20240913,145000,32797850,3460,3460,3460,3460,0
|
|
20240913,144900,32797850,3460,3460,3460,3460,0
|
|
20240913,144800,32797850,3460,3460,3460,3460,0
|
|
20240913,144700,32797850,3460,3460,3460,3460,0
|
|
20240913,144600,32797850,3460,3460,3460,3460,0
|
|
20240913,144500,32797850,3460,3460,3460,3460,0
|
|
20240913,144400,32797850,3460,3475,3475,3460,187
|
|
20240913,144300,32149480,3485,3485,3485,3485,0
|
|
20240913,144200,32149480,3485,3485,3485,3485,0
|
|
20240913,144100,32149480,3485,3475,3485,3475,128
|
|
20240913,144000,31703915,3475,3475,3475,3475,0
|
|
20240913,143900,31703915,3475,3475,3475,3475,0
|
|
20240913,143800,31703915,3475,3475,3480,3475,10
|
|
20240913,143700,31669155,3525,3460,3525,3460,503
|
|
20240913,143600,29906905,3460,3460,3460,3460,0
|
|
20240913,143500,29906905,3460,3460,3460,3460,0
|
|
20240913,143400,29906905,3460,3460,3460,3460,1
|
|
20240913,143300,29903445,3460,3460,3460,3460,0
|
|
20240913,143200,29903445,3460,3460,3460,3460,0
|
|
20240913,143100,29903445,3460,3460,3460,3460,0
|
|
20240913,143000,29903445,3460,3460,3460,3460,0
|
|
20240913,142900,29903445,3460,3460,3460,3460,2
|
|
20240913,142800,29896525,3475,3475,3475,3475,0
|
|
20240913,142700,29896525,3475,3475,3475,3470,202
|
|
20240913,142600,29195070,3470,3465,3470,3465,2
|
|
20240913,142500,29188135,3460,3460,3460,3460,1
|
|
20240913,142400,29184675,3455,3455,3455,3455,1
|
|
20240913,142300,29181220,3450,3450,3450,3450,1
|
|
20240913,142200,29177770,3445,3445,3445,3445,1
|
|
20240913,142100,29174325,3445,3450,3450,3445,3
|
|
20240913,142000,29163980,3455,3450,3455,3450,65
|
|
20240913,141900,28939515,3530,3415,3530,3415,1533
|
|
20240913,141800,23605810,3415,3415,3415,3415,98
|
|
20240913,141700,23271140,3415,3415,3415,3415,0
|
|
20240913,141600,23271140,3415,3415,3415,3415,0
|
|
20240913,141500,23271140,3415,3415,3415,3415,0
|
|
20240913,141400,23271140,3415,3415,3415,3415,0
|
|
20240913,141300,23271140,3415,3415,3415,3415,0
|
|
20240913,141200,23271140,3415,3415,3415,3415,100
|
|
20240913,141100,22929640,3415,3415,3415,3415,0
|
|
20240913,141000,22929640,3415,3415,3415,3415,0
|
|
20240913,140900,22929640,3415,3415,3415,3415,0
|
|
20240913,140800,22929640,3415,3415,3415,3415,0
|
|
20240913,140700,22929640,3415,3415,3415,3415,0
|
|
20240913,140600,22929640,3415,3415,3415,3415,0
|
|
20240913,140500,22929640,3415,3415,3415,3415,1
|
|
20240913,140400,22926225,3415,3415,3415,3415,12
|
|
20240913,140300,22885245,3415,3415,3415,3415,0
|
|
20240913,140200,22885245,3415,3415,3415,3415,0
|
|
20240913,140100,22885245,3415,3415,3415,3415,0
|
|
20240913,140000,22885245,3415,3415,3415,3415,0
|
|
20240913,135900,22885245,3415,3415,3415,3415,0
|
|
20240913,135800,22885245,3415,3415,3415,3415,0
|
|
20240913,135700,22885245,3415,3415,3415,3415,0
|
|
20240913,135600,22885245,3415,3415,3415,3415,0
|
|
20240913,135500,22885245,3415,3415,3415,3415,0
|
|
20240913,135400,22885245,3415,3415,3415,3415,0
|
|
20240913,135300,22885245,3415,3415,3415,3415,0
|
|
20240913,135200,22885245,3415,3415,3415,3415,0
|
|
20240913,135100,22885245,3415,3415,3415,3415,100
|
|
20240913,135000,22543745,3415,3415,3415,3415,0
|
|
20240913,134900,22543745,3415,3415,3415,3415,0
|
|
20240913,134800,22543745,3415,3415,3415,3415,0
|
|
20240913,134700,22543745,3415,3415,3415,3415,0
|
|
20240913,134600,22543745,3415,3415,3415,3415,0
|
|
20240913,134500,22543745,3415,3415,3415,3415,0
|
|
20240913,134400,22543745,3415,3415,3415,3415,0
|
|
20240913,134300,22543745,3415,3415,3415,3415,0
|
|
20240913,134200,22543745,3415,3415,3415,3415,0
|
|
20240913,134100,22543745,3415,3415,3415,3415,0
|
|
20240913,134000,22543745,3415,3415,3415,3415,0
|
|
20240913,133900,22543745,3415,3415,3415,3415,0
|
|
20240913,133800,22543745,3415,3415,3415,3415,0
|
|
20240913,133700,22543745,3415,3415,3415,3415,0
|
|
20240913,133600,22543745,3415,3415,3415,3415,0
|
|
20240913,133500,22543745,3415,3415,3415,3415,0
|
|
20240913,133400,22543745,3415,3415,3415,3415,0
|
|
20240913,133300,22543745,3415,3415,3415,3415,0
|
|
20240913,133200,22543745,3415,3415,3415,3415,0
|
|
20240913,133100,22543745,3415,3415,3415,3415,0
|
|
20240913,133000,22543745,3415,3415,3415,3415,0
|
|
20240913,132900,22543745,3415,3415,3415,3415,0
|
|
20240913,132800,22543745,3415,3415,3415,3415,0
|
|
20240913,132700,22543745,3415,3415,3415,3415,0
|
|
20240913,132600,22543745,3415,3415,3415,3415,0
|
|
20240913,132500,22543745,3415,3415,3415,3415,0
|
|
20240913,132400,22543745,3415,3415,3415,3415,0
|
|
20240913,132300,22543745,3415,3415,3415,3415,0
|
|
20240913,132200,22543745,3415,3415,3415,3415,0
|
|
20240913,132100,22543745,3415,3415,3415,3415,0
|
|
20240913,132000,22543745,3415,3415,3415,3415,0
|
|
20240913,131900,22543745,3415,3415,3415,3415,0
|
|
20240913,131800,22543745,3415,3415,3415,3415,0
|
|
20240913,131700,22543745,3415,3415,3415,3415,0
|
|
20240913,131600,22543745,3415,3415,3415,3415,0
|
|
20240913,131500,22543745,3415,3415,3415,3415,0
|
|
20240913,131400,22543745,3415,3415,3415,3415,0
|
|
20240913,131300,22543745,3415,3415,3415,3415,0
|
|
20240913,131200,22543745,3415,3415,3415,3415,0
|
|
20240913,131100,22543745,3415,3415,3415,3415,0
|
|
20240913,131000,22543745,3415,3415,3415,3415,0
|
|
20240913,130900,22543745,3415,3415,3415,3415,98
|
|
20240913,130800,22209075,3410,3410,3410,3410,0
|
|
20240913,130700,22209075,3410,3410,3410,3410,0
|
|
20240913,130600,22209075,3410,3410,3410,3410,0
|
|
20240913,130500,22209075,3410,3410,3410,3410,0
|
|
20240913,130400,22209075,3410,3410,3410,3410,0
|
|
20240913,130300,22209075,3410,3410,3410,3410,0
|
|
20240913,130200,22209075,3410,3410,3410,3410,0
|
|
20240913,130100,22209075,3410,3415,3415,3410,52
|
|
20240913,130000,22031700,3415,3415,3415,3415,8
|
|
20240913,125900,22004380,3415,3415,3415,3415,0
|
|
20240913,125800,22004380,3415,3415,3415,3415,0
|
|
20240913,125700,22004380,3415,3415,3415,3415,0
|
|
20240913,125600,22004380,3415,3415,3415,3415,79
|
|
20240913,125500,21734595,3420,3420,3420,3420,0
|
|
20240913,125400,21734595,3420,3420,3420,3420,0
|
|
20240913,125300,21734595,3420,3420,3420,3420,0
|
|
20240913,125200,21734595,3420,3420,3420,3420,0
|
|
20240913,125100,21734595,3420,3420,3420,3420,0
|
|
20240913,125000,21734595,3420,3420,3420,3420,0
|
|
20240913,124900,21734595,3420,3420,3420,3420,0
|
|
20240913,124800,21734595,3420,3420,3420,3420,877
|
|
20240913,124700,18735255,3420,3420,3420,3420,0
|
|
20240913,124600,18735255,3420,3420,3420,3420,0
|
|
20240913,124500,18735255,3420,3420,3420,3420,0
|
|
20240913,124400,18735255,3420,3420,3420,3420,0
|
|
20240913,124300,18735255,3420,3420,3420,3420,0
|
|
20240913,124200,18735255,3420,3420,3420,3420,0
|
|
20240913,124100,18735255,3420,3420,3420,3420,0
|
|
20240913,124000,18735255,3420,3420,3420,3420,0
|
|
20240913,123900,18735255,3420,3420,3420,3420,0
|
|
20240913,123800,18735255,3420,3420,3420,3420,0
|
|
20240913,123700,18735255,3420,3420,3420,3420,0
|
|
20240913,123600,18735255,3420,3420,3420,3420,0
|
|
20240913,123500,18735255,3420,3420,3420,3420,0
|
|
20240913,123400,18735255,3420,3420,3420,3420,0
|
|
20240913,123300,18735255,3420,3420,3420,3420,0
|
|
20240913,123200,18735255,3420,3420,3420,3420,0
|
|
20240913,123100,18735255,3420,3420,3420,3420,0
|
|
20240913,123000,18735255,3420,3420,3420,3420,97
|
|
20240913,122900,18403515,3420,3420,3420,3420,0
|
|
20240913,122800,18403515,3420,3420,3420,3420,0
|
|
20240913,122700,18403515,3420,3420,3420,3420,2
|
|
20240913,122600,18396675,3415,3415,3415,3415,0
|
|
20240913,122500,18396675,3415,3415,3415,3415,2
|
|
20240913,122400,18389845,3410,3410,3410,3410,0
|
|
20240913,122300,18389845,3410,3410,3410,3410,0
|
|
20240913,122200,18389845,3410,3410,3410,3410,0
|
|
20240913,122100,18389845,3410,3410,3410,3410,0
|
|
20240913,122000,18389845,3410,3410,3410,3410,0
|
|
20240913,121900,18389845,3410,3410,3410,3410,0
|
|
20240913,121800,18389845,3410,3410,3410,3410,0
|
|
20240913,121700,18389845,3410,3410,3410,3410,0
|
|
20240913,121600,18389845,3410,3410,3410,3410,0
|
|
20240913,121500,18389845,3410,3410,3410,3410,0
|
|
20240913,121400,18389845,3410,3410,3410,3410,0
|
|
20240913,121300,18389845,3410,3410,3410,3410,52
|
|
20240913,121200,18212525,3405,3405,3405,3405,0
|
|
20240913,121100,18212525,3405,3405,3405,3405,0
|
|
20240913,121000,18212525,3405,3405,3405,3405,0
|
|
20240913,120900,18212525,3405,3405,3405,3405,0
|
|
20240913,120800,18212525,3405,3405,3405,3405,0
|
|
20240913,120700,18212525,3405,3405,3405,3405,0
|
|
20240913,120600,18212525,3405,3405,3405,3405,0
|
|
20240913,120500,18212525,3405,3405,3405,3405,0
|
|
20240913,120400,18212525,3405,3405,3405,3405,34
|
|
20240913,120300,18096755,3405,3405,3405,3405,40
|
|
20240913,120200,17960555,3400,3400,3400,3400,0
|
|
20240913,120100,17960555,3400,3400,3400,3400,0
|
|
20240913,120000,17960555,3400,3400,3400,3400,0
|
|
20240913,115900,17960555,3400,3400,3400,3400,5
|
|
20240913,115800,17943555,3395,3395,3395,3395,0
|
|
20240913,115700,17943555,3395,3395,3395,3395,0
|
|
20240913,115600,17943555,3395,3395,3395,3395,7
|
|
20240913,115500,17919790,3390,3390,3390,3390,0
|
|
20240913,115400,17919790,3390,3390,3390,3390,0
|
|
20240913,115300,17919790,3390,3390,3390,3390,0
|
|
20240913,115200,17919790,3390,3390,3390,3390,0
|
|
20240913,115100,17919790,3390,3390,3390,3390,0
|
|
20240913,115000,17919790,3390,3390,3390,3390,0
|
|
20240913,114900,17919790,3390,3390,3390,3390,2
|
|
20240913,114800,17913010,3385,3385,3385,3385,0
|
|
20240913,114700,17913010,3385,3385,3385,3385,2
|
|
20240913,114600,17906240,3380,3380,3380,3380,0
|
|
20240913,114500,17906240,3380,3380,3380,3380,0
|
|
20240913,114400,17906240,3380,3380,3380,3380,0
|
|
20240913,114300,17906240,3380,3380,3380,3380,0
|
|
20240913,114200,17906240,3380,3380,3380,3380,0
|
|
20240913,114100,17906240,3380,3380,3380,3380,0
|
|
20240913,114000,17906240,3380,3380,3380,3380,0
|
|
20240913,113900,17906240,3380,3380,3380,3380,0
|
|
20240913,113800,17906240,3380,3380,3380,3380,0
|
|
20240913,113700,17906240,3380,3380,3380,3380,1
|
|
20240913,113600,17902860,3375,3375,3375,3375,0
|
|
20240913,113500,17902860,3375,3375,3375,3375,0
|
|
20240913,113400,17902860,3375,3375,3375,3375,2
|
|
20240913,113300,17896110,3375,3375,3375,3375,0
|
|
20240913,113200,17896110,3375,3375,3375,3375,0
|
|
20240913,113100,17896110,3375,3375,3375,3375,297
|
|
20240913,113000,16893735,3370,3370,3370,3370,0
|
|
20240913,112900,16893735,3370,3370,3370,3370,0
|
|
20240913,112800,16893735,3370,3370,3370,3370,34
|
|
20240913,112700,16779155,3370,3370,3370,3370,0
|
|
20240913,112600,16779155,3370,3370,3370,3370,0
|
|
20240913,112500,16779155,3370,3370,3370,3370,2
|
|
20240913,112400,16772415,3370,3370,3370,3370,0
|
|
20240913,112300,16772415,3370,3370,3370,3370,0
|
|
20240913,112200,16772415,3370,3370,3370,3370,0
|
|
20240913,112100,16772415,3370,3370,3370,3370,0
|
|
20240913,112000,16772415,3370,3370,3370,3370,0
|
|
20240913,111900,16772415,3370,3370,3370,3370,0
|
|
20240913,111800,16772415,3370,3370,3370,3370,0
|
|
20240913,111700,16772415,3370,3370,3370,3370,0
|
|
20240913,111600,16772415,3370,3370,3370,3370,0
|
|
20240913,111500,16772415,3370,3370,3370,3370,2
|
|
20240913,111400,16765675,3370,3370,3370,3370,2
|
|
20240913,111300,16758935,3375,3375,3375,3375,0
|
|
20240913,111200,16758935,3375,3375,3375,3375,0
|
|
20240913,111100,16758935,3375,3375,3375,3375,0
|
|
20240913,111000,16758935,3375,3375,3375,3375,0
|
|
20240913,110900,16758935,3375,3370,3375,3370,6
|
|
20240913,110800,16738710,3370,3370,3370,3370,0
|
|
20240913,110700,16738710,3370,3370,3370,3370,0
|
|
20240913,110600,16738710,3370,3370,3370,3370,2
|
|
20240913,110500,16731970,3370,3370,3370,3370,0
|
|
20240913,110400,16731970,3370,3370,3370,3370,0
|
|
20240913,110300,16731970,3370,3370,3370,3370,0
|
|
20240913,110200,16731970,3370,3370,3370,3370,0
|
|
20240913,110100,16731970,3370,3370,3370,3370,0
|
|
20240913,110000,16731970,3370,3370,3370,3370,0
|
|
20240913,105900,16731970,3370,3370,3370,3370,0
|
|
20240913,105800,16731970,3370,3370,3370,3370,0
|
|
20240913,105700,16731970,3370,3370,3370,3370,0
|
|
20240913,105600,16731970,3370,3370,3370,3370,0
|
|
20240913,105500,16731970,3370,3370,3370,3370,0
|
|
20240913,105400,16731970,3370,3370,3370,3370,0
|
|
20240913,105300,16731970,3370,3370,3370,3370,1
|
|
20240913,105200,16728600,3370,3370,3370,3370,0
|
|
20240913,105100,16728600,3370,3370,3370,3370,0
|
|
20240913,105000,16728600,3370,3370,3370,3370,1
|
|
20240913,104900,16725230,3370,3370,3370,3370,0
|
|
20240913,104800,16725230,3370,3370,3370,3370,0
|
|
20240913,104700,16725230,3370,3370,3370,3370,0
|
|
20240913,104600,16725230,3370,3370,3370,3370,6
|
|
20240913,104500,16705010,3370,3370,3370,3370,46
|
|
20240913,104400,16549990,3370,3390,3390,3370,507
|
|
20240913,104300,14841035,3390,3390,3390,3390,0
|
|
20240913,104200,14841035,3390,3390,3390,3390,0
|
|
20240913,104100,14841035,3390,3390,3390,3390,1
|
|
20240913,104000,14837645,3385,3385,3385,3385,0
|
|
20240913,103900,14837645,3385,3385,3385,3385,0
|
|
20240913,103800,14837645,3385,3385,3385,3385,0
|
|
20240913,103700,14837645,3385,3385,3385,3385,0
|
|
20240913,103600,14837645,3385,3385,3385,3385,0
|
|
20240913,103500,14837645,3385,3385,3385,3385,0
|
|
20240913,103400,14837645,3385,3385,3385,3385,2
|
|
20240913,103300,14830875,3385,3385,3385,3385,1
|
|
20240913,103200,14827490,3385,3385,3385,3385,1
|
|
20240913,103100,14824105,3385,3385,3385,3385,5
|
|
20240913,103000,14807180,3385,3385,3385,3385,3
|
|
20240913,102900,14797025,3380,3380,3380,3380,2
|
|
20240913,102800,14790265,3380,3380,3380,3380,6
|
|
20240913,102700,14769985,3380,3380,3380,3380,32
|
|
20240913,102600,14661825,3380,3380,3380,3380,34
|
|
20240913,102500,14546905,3375,3400,3400,3375,835
|
|
20240913,102400,11711180,3405,3435,3435,3395,3184
|
|
20240913,102300,880110,3445,3445,3445,3445,0
|
|
20240913,102200,880110,3445,3445,3445,3445,0
|
|
20240913,102100,880110,3445,3445,3445,3445,0
|
|
20240913,102000,880110,3445,3445,3445,3445,0
|
|
20240913,101900,880110,3445,3445,3445,3445,0
|
|
20240913,101800,880110,3445,3445,3445,3445,0
|
|
20240913,101700,880110,3445,3445,3445,3445,0
|
|
20240913,101600,880110,3445,3445,3445,3445,0
|
|
20240913,101500,880110,3445,3445,3445,3445,0
|
|
20240913,101400,880110,3445,3445,3445,3445,0
|
|
20240913,101300,880110,3445,3445,3445,3445,0
|
|
20240913,101200,880110,3445,3445,3445,3445,0
|
|
20240913,101100,880110,3445,3445,3445,3445,0
|
|
20240913,101000,880110,3445,3445,3445,3445,0
|
|
20240913,100900,880110,3445,3445,3445,3445,0
|
|
20240913,100800,880110,3445,3435,3445,3435,4
|
|
20240913,100700,866350,3445,3445,3445,3445,0
|
|
20240913,100600,866350,3445,3445,3445,3445,0
|
|
20240913,100500,866350,3445,3445,3445,3445,0
|
|
20240913,100400,866350,3445,3445,3445,3445,0
|
|
20240913,100300,866350,3445,3445,3445,3445,5
|
|
20240913,100200,849125,3455,3455,3455,3455,0
|
|
20240913,100100,849125,3455,3455,3455,3455,0
|
|
20240913,100000,849125,3455,3455,3455,3455,0
|
|
20240913,095900,849125,3455,3455,3455,3455,0
|
|
20240913,095800,849125,3455,3455,3455,3455,0
|
|
20240913,095700,849125,3455,3455,3455,3455,0
|
|
20240913,095600,849125,3455,3455,3455,3455,0
|
|
20240913,095500,849125,3455,3455,3455,3455,0
|
|
20240913,095400,849125,3455,3455,3455,3455,0
|
|
20240913,095300,849125,3455,3455,3455,3455,0
|
|
20240913,095200,849125,3455,3455,3455,3455,0
|
|
20240913,095100,849125,3455,3455,3455,3455,0
|
|
20240913,095000,849125,3455,3455,3455,3455,1
|
|
20240913,094900,845670,3450,3450,3450,3450,0
|
|
20240913,094800,845670,3450,3450,3450,3450,0
|
|
20240913,094700,845670,3450,3450,3450,3450,0
|
|
20240913,094600,845670,3450,3450,3450,3450,0
|
|
20240913,094500,845670,3450,3450,3450,3450,0
|
|
20240913,094400,845670,3450,3450,3450,3450,0
|
|
20240913,094300,845670,3450,3450,3450,3450,0
|
|
20240913,094200,845670,3450,3450,3450,3450,0
|
|
20240913,094100,845670,3450,3450,3450,3450,0
|
|
20240913,094000,845670,3450,3450,3450,3450,90
|
|
20240913,093900,535170,3455,3455,3480,3455,3
|
|
20240913,093800,524780,3450,3450,3450,3450,0
|
|
20240913,093700,524780,3450,3450,3450,3450,0
|
|
20240913,093600,524780,3450,3435,3450,3435,36
|
|
20240913,093500,400595,3450,3435,3450,3435,8
|
|
20240913,093400,373060,3450,3435,3450,3435,12
|
|
20240913,093300,331750,3435,3440,3450,3435,6
|
|
20240913,093200,311105,3450,3450,3450,3450,10
|
|
20240913,093100,276605,3445,3445,3470,3445,13
|
|
20240913,093000,231645,3470,3465,3470,3440,42
|
|
20240913,092900,86540,3440,3440,3440,3440,2
|
|
20240913,092800,79660,3465,3465,3465,3465,2
|
|
20240913,092700,72730,3440,3465,3465,3440,2
|
|
20240913,092600,65825,3440,3470,3470,3440,2
|
|
20240913,092500,58915,3445,3445,3465,3440,7
|
|
20240913,092400,34745,3500,3500,3500,3500,1
|
|
20240913,092300,31245,3535,3440,3535,3440,5
|
|
20240913,092200,13785,3465,3465,3465,3465,0
|
|
20240913,092100,13785,3465,3465,3465,3465,2
|
|
20240913,092000,6855,3435,3435,3435,3435,0
|
|
20240913,091900,6855,3435,3435,3435,3435,0
|
|
20240913,091800,6855,3435,3435,3435,3435,0
|
|
20240913,091700,6855,3435,3435,3435,3435,0
|
|
20240913,091600,6855,3435,3435,3435,3435,0
|
|
20240913,091500,6855,3435,3435,3435,3435,0
|
|
20240913,091400,6855,3435,3435,3435,3435,0
|
|
20240913,091300,6855,3435,3435,3435,3435,1
|
|
20240913,091200,3420,3420,3420,3420,3420,0
|
|
20240913,091100,3420,3420,3420,3420,3420,0
|
|
20240913,091000,3420,3420,3420,3420,3420,0
|
|
20240913,090900,3420,3420,3420,3420,3420,0
|
|
20240913,090800,3420,3420,3420,3420,3420,0
|
|
20240913,090700,3420,3420,3420,3420,3420,0
|
|
20240913,090600,3420,3420,3420,3420,3420,0
|
|
20240913,090500,3420,3420,3420,3420,3420,0
|
|
20240913,090400,3420,3420,3420,3420,3420,0
|
|
20240913,090300,3420,3420,3420,3420,3420,0
|
|
20240913,090200,3420,3420,3420,3420,3420,0
|
|
20240913,090100,3420,3420,3420,3420,3420,0
|
|
20240913,090000,3420,3420,3420,3420,3420,1
|