644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194100,203604150,3485,3485,3485,3485,1291
|
|
20240905,194000,203604150,3485,3485,3485,3485,0
|
|
20240905,193900,203604150,3485,3485,3485,3485,0
|
|
20240905,193800,203604150,3485,3485,3485,3485,0
|
|
20240905,193700,203604150,3485,3485,3485,3485,0
|
|
20240905,193600,203604150,3485,3485,3485,3485,0
|
|
20240905,193500,203604150,3485,3485,3485,3485,0
|
|
20240905,193400,203604150,3485,3485,3485,3485,0
|
|
20240905,193300,203604150,3485,3485,3485,3485,0
|
|
20240905,193200,203604150,3485,3485,3485,3485,0
|
|
20240905,193100,203604150,3485,3485,3485,3485,0
|
|
20240905,193000,203604150,3485,3485,3485,3485,0
|
|
20240905,192900,203604150,3485,3485,3485,3485,0
|
|
20240905,192800,203604150,3485,3485,3485,3485,0
|
|
20240905,192700,203604150,3485,3485,3485,3485,0
|
|
20240905,192600,203604150,3485,3485,3485,3485,0
|
|
20240905,192500,203604150,3485,3485,3485,3485,0
|
|
20240905,192400,203604150,3485,3485,3485,3485,0
|
|
20240905,192300,203604150,3485,3485,3485,3485,0
|
|
20240905,192200,203604150,3485,3485,3485,3485,0
|
|
20240905,192100,203604150,3485,3485,3485,3485,0
|
|
20240905,192000,203604150,3485,3485,3485,3485,0
|
|
20240905,191900,203604150,3485,3485,3485,3485,0
|
|
20240905,191800,203604150,3485,3485,3485,3485,0
|
|
20240905,191700,203604150,3485,3485,3485,3485,0
|
|
20240905,191600,203604150,3485,3485,3485,3485,0
|
|
20240905,191500,203604150,3485,3485,3485,3485,0
|
|
20240905,191400,203604150,3485,3485,3485,3485,0
|
|
20240905,191300,203604150,3485,3485,3485,3485,0
|
|
20240905,191200,203604150,3485,3485,3485,3485,0
|
|
20240905,191100,203604150,3485,3485,3485,3485,1291
|
|
20240905,191000,203604150,3485,3485,3485,3485,0
|
|
20240905,190900,203604150,3485,3485,3485,3485,0
|
|
20240905,190800,203604150,3485,3485,3485,3485,0
|
|
20240905,190700,203604150,3485,3485,3485,3485,0
|
|
20240905,190600,203604150,3485,3485,3485,3485,0
|
|
20240905,190500,203604150,3485,3485,3485,3485,0
|
|
20240905,190400,203604150,3485,3485,3485,3485,0
|
|
20240905,190300,203604150,3485,3485,3485,3485,0
|
|
20240905,190200,203604150,3485,3485,3485,3485,0
|
|
20240905,190100,203604150,3485,3485,3485,3485,0
|
|
20240905,190000,203604150,3485,3485,3485,3485,0
|
|
20240905,185900,203604150,3485,3485,3485,3485,0
|
|
20240905,185800,203604150,3485,3485,3485,3485,0
|
|
20240905,185700,203604150,3485,3485,3485,3485,0
|
|
20240905,185600,203604150,3485,3485,3485,3485,0
|
|
20240905,185500,203604150,3485,3485,3485,3485,0
|
|
20240905,185400,203604150,3485,3485,3485,3485,0
|
|
20240905,185300,203604150,3485,3485,3485,3485,0
|
|
20240905,185200,203604150,3485,3485,3485,3485,0
|
|
20240905,185100,203604150,3485,3485,3485,3485,0
|
|
20240905,185000,203604150,3485,3485,3485,3485,0
|
|
20240905,184900,203604150,3485,3485,3485,3485,0
|
|
20240905,184800,203604150,3485,3485,3485,3485,0
|
|
20240905,184700,203604150,3485,3485,3485,3485,0
|
|
20240905,184600,203604150,3485,3485,3485,3485,0
|
|
20240905,184500,203604150,3485,3485,3485,3485,0
|
|
20240905,184400,203604150,3485,3485,3485,3485,0
|
|
20240905,184300,203604150,3485,3485,3485,3485,0
|
|
20240905,184200,203604150,3485,3485,3485,3485,0
|
|
20240905,184100,203604150,3485,3485,3485,3485,1291
|
|
20240905,184000,203604150,3485,3485,3485,3485,0
|
|
20240905,183900,203604150,3485,3485,3485,3485,0
|
|
20240905,183800,203604150,3485,3485,3485,3485,0
|
|
20240905,183700,203604150,3485,3485,3485,3485,0
|
|
20240905,183600,203604150,3485,3485,3485,3485,0
|
|
20240905,183500,203604150,3485,3485,3485,3485,0
|
|
20240905,183400,203604150,3485,3485,3485,3485,0
|
|
20240905,183300,203604150,3485,3485,3485,3485,0
|
|
20240905,183200,203604150,3485,3485,3485,3485,0
|
|
20240905,183100,203604150,3485,3485,3485,3485,0
|
|
20240905,183000,203604150,3485,3485,3485,3485,0
|
|
20240905,182900,203604150,3485,3485,3485,3485,0
|
|
20240905,182800,203604150,3485,3485,3485,3485,0
|
|
20240905,182700,203604150,3485,3485,3485,3485,0
|
|
20240905,182600,203604150,3485,3485,3485,3485,0
|
|
20240905,182500,203604150,3485,3485,3485,3485,0
|
|
20240905,182400,203604150,3485,3485,3485,3485,0
|
|
20240905,182300,203604150,3485,3485,3485,3485,0
|
|
20240905,182200,203604150,3485,3485,3485,3485,0
|
|
20240905,182100,203604150,3485,3485,3485,3485,0
|
|
20240905,182000,203604150,3485,3485,3485,3485,0
|
|
20240905,181900,203604150,3485,3485,3485,3485,0
|
|
20240905,181800,203604150,3485,3485,3485,3485,0
|
|
20240905,181700,203604150,3485,3485,3485,3485,0
|
|
20240905,181600,203604150,3485,3485,3485,3485,0
|
|
20240905,181500,203604150,3485,3485,3485,3485,0
|
|
20240905,181400,203604150,3485,3485,3485,3485,0
|
|
20240905,181300,203604150,3485,3485,3485,3485,0
|
|
20240905,181200,203604150,3485,3485,3485,3485,0
|
|
20240905,181100,203604150,3485,3485,3485,3485,1291
|
|
20240905,181000,203604150,3485,3485,3485,3485,0
|
|
20240905,180900,203604150,3485,3485,3485,3485,0
|
|
20240905,180800,203604150,3485,3485,3485,3485,0
|
|
20240905,180700,203604150,3485,3485,3485,3485,0
|
|
20240905,180600,203604150,3485,3485,3485,3485,0
|
|
20240905,180500,203604150,3485,3485,3485,3485,0
|
|
20240905,180400,203604150,3485,3485,3485,3485,0
|
|
20240905,180300,203604150,3485,3485,3485,3485,0
|
|
20240905,180200,203604150,3485,3485,3485,3485,0
|
|
20240905,180100,203604150,3485,3485,3485,3485,0
|
|
20240905,180000,203604150,3485,3485,3485,3485,0
|
|
20240905,175900,203604150,3485,3485,3485,3485,0
|
|
20240905,175800,203604150,3485,3485,3485,3485,0
|
|
20240905,175700,203604150,3485,3485,3485,3485,0
|
|
20240905,175600,203604150,3485,3485,3485,3485,0
|
|
20240905,175500,203604150,3485,3485,3485,3485,0
|
|
20240905,175400,203604150,3485,3485,3485,3485,0
|
|
20240905,175300,203604150,3485,3485,3485,3485,0
|
|
20240905,175200,203604150,3485,3485,3485,3485,0
|
|
20240905,175100,203604150,3485,3485,3485,3485,0
|
|
20240905,175000,203604150,3485,3485,3485,3485,0
|
|
20240905,174900,203604150,3485,3485,3485,3485,0
|
|
20240905,174800,203604150,3485,3485,3485,3485,0
|
|
20240905,174700,203604150,3485,3485,3485,3485,0
|
|
20240905,174600,203604150,3485,3485,3485,3485,0
|
|
20240905,174500,203604150,3485,3485,3485,3485,0
|
|
20240905,174400,203604150,3485,3485,3485,3485,0
|
|
20240905,174300,203604150,3485,3485,3485,3485,0
|
|
20240905,174200,203604150,3485,3485,3485,3485,0
|
|
20240905,174100,203604150,3485,3485,3485,3485,1291
|
|
20240905,174000,203604150,3485,3485,3485,3485,0
|
|
20240905,173900,203604150,3485,3485,3485,3485,0
|
|
20240905,173800,203604150,3485,3485,3485,3485,0
|
|
20240905,173700,203604150,3485,3485,3485,3485,0
|
|
20240905,173600,203604150,3485,3485,3485,3485,0
|
|
20240905,173500,203604150,3485,3485,3485,3485,0
|
|
20240905,173400,203604150,3485,3485,3485,3485,0
|
|
20240905,173300,203604150,3485,3485,3485,3485,0
|
|
20240905,173200,203604150,3485,3485,3485,3485,0
|
|
20240905,173100,203604150,3485,3485,3485,3485,0
|
|
20240905,173000,203604150,3485,3485,3485,3485,0
|
|
20240905,172900,203604150,3485,3485,3485,3485,0
|
|
20240905,172800,203604150,3485,3485,3485,3485,0
|
|
20240905,172700,203604150,3485,3485,3485,3485,0
|
|
20240905,172600,203604150,3485,3485,3485,3485,0
|
|
20240905,172500,203604150,3485,3485,3485,3485,0
|
|
20240905,172400,203604150,3485,3485,3485,3485,0
|
|
20240905,172300,203604150,3485,3485,3485,3485,0
|
|
20240905,172200,203604150,3485,3485,3485,3485,0
|
|
20240905,172100,203604150,3485,3485,3485,3485,0
|
|
20240905,172000,203604150,3485,3485,3485,3485,0
|
|
20240905,171900,203604150,3485,3485,3485,3485,0
|
|
20240905,171800,203604150,3485,3485,3485,3485,0
|
|
20240905,171700,203604150,3485,3485,3485,3485,0
|
|
20240905,171600,203604150,3485,3485,3485,3485,0
|
|
20240905,171500,203604150,3485,3485,3485,3485,0
|
|
20240905,171400,203604150,3485,3485,3485,3485,0
|
|
20240905,171300,203604150,3485,3485,3485,3485,0
|
|
20240905,171200,203604150,3485,3485,3485,3485,0
|
|
20240905,171100,203604150,3485,3485,3485,3485,1291
|
|
20240905,171000,203604150,3485,3485,3485,3485,0
|
|
20240905,170900,203604150,3485,3485,3485,3485,0
|
|
20240905,170800,203604150,3485,3485,3485,3485,0
|
|
20240905,170700,203604150,3485,3485,3485,3485,0
|
|
20240905,170600,203604150,3485,3485,3485,3485,0
|
|
20240905,170500,203604150,3485,3485,3485,3485,0
|
|
20240905,170400,203604150,3485,3485,3485,3485,0
|
|
20240905,170300,203604150,3485,3485,3485,3485,0
|
|
20240905,170200,203604150,3485,3485,3485,3485,0
|
|
20240905,170100,203604150,3485,3485,3485,3485,0
|
|
20240905,170000,203604150,3485,3485,3485,3485,0
|
|
20240905,165900,203604150,3485,3485,3485,3485,0
|
|
20240905,165800,203604150,3485,3485,3485,3485,0
|
|
20240905,165700,203604150,3485,3485,3485,3485,0
|
|
20240905,165600,203604150,3485,3485,3485,3485,0
|
|
20240905,165500,203604150,3485,3485,3485,3485,0
|
|
20240905,165400,203604150,3485,3485,3485,3485,0
|
|
20240905,165300,203604150,3485,3485,3485,3485,0
|
|
20240905,165200,203604150,3485,3485,3485,3485,0
|
|
20240905,165100,203604150,3485,3485,3485,3485,0
|
|
20240905,165000,203604150,3485,3485,3485,3485,0
|
|
20240905,164900,203604150,3485,3485,3485,3485,0
|
|
20240905,164800,203604150,3485,3485,3485,3485,0
|
|
20240905,164700,203604150,3485,3485,3485,3485,0
|
|
20240905,164600,203604150,3485,3485,3485,3485,0
|
|
20240905,164500,203604150,3485,3485,3485,3485,0
|
|
20240905,164400,203604150,3485,3485,3485,3485,0
|
|
20240905,164300,203604150,3485,3485,3485,3485,0
|
|
20240905,164200,203604150,3485,3485,3485,3485,0
|
|
20240905,164100,203604150,3485,3485,3485,3485,1291
|
|
20240905,164000,203604150,3485,3485,3485,3485,0
|
|
20240905,163900,203604150,3485,3485,3485,3485,0
|
|
20240905,163800,203604150,3485,3485,3485,3485,0
|
|
20240905,163700,203604150,3485,3485,3485,3485,0
|
|
20240905,163600,203604150,3485,3485,3485,3485,0
|
|
20240905,163500,203604150,3485,3485,3485,3485,0
|
|
20240905,163400,203604150,3485,3485,3485,3485,0
|
|
20240905,163300,203604150,3485,3485,3485,3485,0
|
|
20240905,163200,203604150,3485,3485,3485,3485,0
|
|
20240905,163100,203604150,3485,3485,3485,3485,0
|
|
20240905,163000,203604150,3485,3485,3485,3485,0
|
|
20240905,162900,203604150,3485,3485,3485,3485,0
|
|
20240905,162800,203604150,3485,3485,3485,3485,0
|
|
20240905,162700,203604150,3485,3485,3485,3485,0
|
|
20240905,162600,203604150,3485,3485,3485,3485,0
|
|
20240905,162500,203604150,3485,3485,3485,3485,0
|
|
20240905,162400,203604150,3485,3485,3485,3485,0
|
|
20240905,162300,203604150,3485,3485,3485,3485,0
|
|
20240905,162200,203604150,3485,3485,3485,3485,0
|
|
20240905,162100,203604150,3485,3485,3485,3485,0
|
|
20240905,162000,203604150,3485,3485,3485,3485,0
|
|
20240905,161900,203604150,3485,3485,3485,3485,0
|
|
20240905,161800,203604150,3485,3485,3485,3485,0
|
|
20240905,161700,203604150,3485,3485,3485,3485,0
|
|
20240905,161600,203604150,3485,3485,3485,3485,0
|
|
20240905,161500,203604150,3485,3485,3485,3485,0
|
|
20240905,161400,203604150,3485,3485,3485,3485,0
|
|
20240905,161300,203604150,3485,3485,3485,3485,0
|
|
20240905,161200,203604150,3485,3485,3485,3485,0
|
|
20240905,161100,203604150,3485,3485,3485,3485,1291
|
|
20240905,161000,203604150,3485,3485,3485,3485,0
|
|
20240905,160900,203604150,3485,3485,3485,3485,0
|
|
20240905,160800,203604150,3485,3485,3485,3485,0
|
|
20240905,160700,203604150,3485,3485,3485,3485,0
|
|
20240905,160600,203604150,3485,3485,3485,3485,0
|
|
20240905,160500,203604150,3485,3485,3485,3485,0
|
|
20240905,160400,203604150,3485,3485,3485,3485,0
|
|
20240905,160300,203604150,3485,3485,3485,3485,0
|
|
20240905,160200,203604150,3485,3485,3485,3485,0
|
|
20240905,160100,203604150,3485,3485,3485,3485,0
|
|
20240905,160000,203604150,3485,3485,3485,3485,0
|
|
20240905,155900,203604150,3485,3485,3485,3485,0
|
|
20240905,155800,203604150,3485,3485,3485,3485,0
|
|
20240905,155700,203604150,3485,3485,3485,3485,0
|
|
20240905,155600,203604150,3485,3485,3485,3485,0
|
|
20240905,155500,203604150,3485,3485,3485,3485,0
|
|
20240905,155400,203604150,3485,3485,3485,3485,0
|
|
20240905,155300,203604150,3485,3485,3485,3485,0
|
|
20240905,155200,203604150,3485,3485,3485,3485,0
|
|
20240905,155100,203604150,3485,3485,3485,3485,0
|
|
20240905,155000,203604150,3485,3485,3485,3485,0
|
|
20240905,154900,203604150,3485,3485,3485,3485,0
|
|
20240905,154800,203604150,3485,3485,3485,3485,0
|
|
20240905,154700,203604150,3485,3485,3485,3485,0
|
|
20240905,154600,203604150,3485,3485,3485,3485,0
|
|
20240905,154500,203604150,3485,3485,3485,3485,0
|
|
20240905,154400,203604150,3485,3485,3485,3485,0
|
|
20240905,154300,203604150,3485,3485,3485,3485,0
|
|
20240905,154200,203604150,3485,3485,3485,3485,0
|
|
20240905,154100,203604150,3485,3485,3485,3485,1291
|
|
20240905,154000,203604150,3485,3485,3485,3485,0
|
|
20240905,153900,203604150,3485,3485,3485,3485,0
|
|
20240905,153800,203604150,3485,3485,3485,3485,0
|
|
20240905,153700,203604150,3485,3485,3485,3485,0
|
|
20240905,153600,203604150,3485,3485,3485,3485,0
|
|
20240905,153500,203604150,3485,3485,3485,3485,0
|
|
20240905,153400,203604150,3485,3485,3485,3485,0
|
|
20240905,153300,203604150,3485,3485,3485,3485,0
|
|
20240905,153200,203604150,3485,3485,3485,3485,0
|
|
20240905,153100,203604150,3485,3485,3485,3485,0
|
|
20240905,153000,203604150,3485,3485,3485,3485,1291
|
|
20240905,152900,199105015,3465,3465,3465,3465,0
|
|
20240905,152800,199105015,3465,3465,3465,3465,0
|
|
20240905,152700,199105015,3465,3465,3465,3465,0
|
|
20240905,152600,199105015,3465,3465,3465,3465,0
|
|
20240905,152500,199105015,3465,3465,3465,3465,0
|
|
20240905,152400,199105015,3465,3465,3465,3465,0
|
|
20240905,152300,199105015,3465,3465,3465,3465,0
|
|
20240905,152200,199105015,3465,3465,3465,3465,0
|
|
20240905,152100,199105015,3465,3465,3465,3465,0
|
|
20240905,152000,199105015,3465,3465,3465,3465,0
|
|
20240905,151900,199105015,3465,3430,3470,3430,1676
|
|
20240905,151800,193321955,3445,3445,3445,3445,0
|
|
20240905,151700,193321955,3445,3415,3445,3385,1140
|
|
20240905,151600,189426065,3420,3385,3425,3385,1265
|
|
20240905,151500,185130425,3380,3380,3380,3380,0
|
|
20240905,151400,185130425,3380,3390,3390,3380,213
|
|
20240905,151300,184410385,3390,3390,3390,3390,9
|
|
20240905,151200,184379875,3380,3380,3380,3380,0
|
|
20240905,151100,184379875,3380,3380,3380,3380,5
|
|
20240905,151000,184362975,3380,3380,3380,3380,0
|
|
20240905,150900,184362975,3380,3380,3380,3380,35
|
|
20240905,150800,184244675,3380,3380,3380,3380,157
|
|
20240905,150700,183714015,3380,3380,3380,3380,83
|
|
20240905,150600,183433475,3380,3380,3380,3380,0
|
|
20240905,150500,183433475,3380,3380,3380,3380,0
|
|
20240905,150400,183433475,3380,3390,3390,3380,217
|
|
20240905,150300,182699995,3385,3385,3385,3385,0
|
|
20240905,150200,182699995,3385,3385,3385,3385,80
|
|
20240905,150100,182429195,3385,3385,3385,3385,300
|
|
20240905,150000,181413695,3385,3385,3385,3385,0
|
|
20240905,145900,181413695,3385,3385,3385,3385,6
|
|
20240905,145800,181393385,3385,3385,3385,3385,0
|
|
20240905,145700,181393385,3385,3385,3385,3385,0
|
|
20240905,145600,181393385,3385,3385,3385,3385,0
|
|
20240905,145500,181393385,3385,3385,3385,3385,13
|
|
20240905,145400,181349380,3380,3380,3380,3380,104
|
|
20240905,145300,180997860,3380,3380,3380,3380,396
|
|
20240905,145200,179659380,3380,3380,3380,3380,5
|
|
20240905,145100,179642480,3380,3375,3380,3375,78
|
|
20240905,145000,179379190,3375,3375,3375,3375,300
|
|
20240905,144900,178366690,3375,3375,3375,3375,363
|
|
20240905,144800,177141565,3375,3375,3375,3375,437
|
|
20240905,144700,175666690,3375,3370,3375,3370,19
|
|
20240905,144600,175602655,3365,3365,3365,3365,300
|
|
20240905,144500,174593155,3365,3365,3365,3365,101
|
|
20240905,144400,174253290,3365,3365,3365,3365,91
|
|
20240905,144300,173947075,3365,3360,3365,3360,459
|
|
20240905,144200,172402665,3360,3375,3375,3315,1102
|
|
20240905,144100,168702565,3375,3375,3375,3375,1125
|
|
20240905,144000,164905690,3375,3360,3375,3360,491
|
|
20240905,143900,163252065,3340,3340,3340,3340,0
|
|
20240905,143800,163252065,3340,3350,3350,3340,2
|
|
20240905,143700,163245375,3340,3340,3340,3340,0
|
|
20240905,143600,163245375,3340,3340,3340,3340,0
|
|
20240905,143500,163245375,3340,3350,3365,3340,31
|
|
20240905,143400,163141305,3355,3345,3355,3345,326
|
|
20240905,143300,162050770,3345,3325,3345,3325,66
|
|
20240905,143200,161830790,3325,3325,3325,3325,0
|
|
20240905,143100,161830790,3325,3325,3325,3325,9
|
|
20240905,143000,161800865,3320,3320,3320,3320,6
|
|
20240905,142900,161780945,3310,3310,3310,3310,0
|
|
20240905,142800,161780945,3310,3310,3310,3310,0
|
|
20240905,142700,161780945,3310,3325,3330,3310,1160
|
|
20240905,142600,157937350,3320,3320,3320,3320,5
|
|
20240905,142500,157920750,3320,3320,3320,3320,0
|
|
20240905,142400,157920750,3320,3330,3330,3315,620
|
|
20240905,142300,155862170,3330,3330,3330,3330,0
|
|
20240905,142200,155862170,3330,3330,3330,3330,0
|
|
20240905,142100,155862170,3330,3330,3330,3330,0
|
|
20240905,142000,155862170,3330,3330,3330,3330,0
|
|
20240905,141900,155862170,3330,3330,3330,3330,0
|
|
20240905,141800,155862170,3330,3330,3330,3330,0
|
|
20240905,141700,155862170,3330,3330,3330,3330,0
|
|
20240905,141600,155862170,3330,3330,3330,3330,0
|
|
20240905,141500,155862170,3330,3330,3330,3330,0
|
|
20240905,141400,155862170,3330,3330,3330,3330,0
|
|
20240905,141300,155862170,3330,3330,3330,3330,824
|
|
20240905,141200,153118250,3330,3330,3330,3330,100
|
|
20240905,141100,152785250,3360,3350,3360,3350,1582
|
|
20240905,141000,147475885,3320,3320,3320,3320,0
|
|
20240905,140900,147475885,3320,3320,3320,3320,0
|
|
20240905,140800,147475885,3320,3320,3320,3320,0
|
|
20240905,140700,147475885,3320,3320,3320,3320,0
|
|
20240905,140600,147475885,3320,3340,3340,3320,621
|
|
20240905,140500,145403280,3345,3345,3345,3345,0
|
|
20240905,140400,145403280,3345,3340,3345,3340,201
|
|
20240905,140300,144731935,3350,3345,3350,3345,190
|
|
20240905,140200,144095825,3340,3340,3340,3340,0
|
|
20240905,140100,144095825,3340,3340,3340,3340,0
|
|
20240905,140000,144095825,3340,3340,3340,3340,0
|
|
20240905,135900,144095825,3340,3340,3340,3340,0
|
|
20240905,135800,144095825,3340,3340,3340,3340,0
|
|
20240905,135700,144095825,3340,3340,3340,3340,0
|
|
20240905,135600,144095825,3340,3330,3340,3330,71
|
|
20240905,135500,143858700,3325,3335,3335,3315,2617
|
|
20240905,135400,135182605,3335,3335,3335,3335,0
|
|
20240905,135300,135182605,3335,3330,3335,3330,27
|
|
20240905,135200,135092620,3315,3315,3315,3315,0
|
|
20240905,135100,135092620,3315,3315,3315,3315,0
|
|
20240905,135000,135092620,3315,3315,3315,3315,0
|
|
20240905,134900,135092620,3315,3315,3315,3315,0
|
|
20240905,134800,135092620,3315,3320,3320,3315,922
|
|
20240905,134700,132035290,3325,3325,3325,3325,0
|
|
20240905,134600,132035290,3325,3325,3325,3325,0
|
|
20240905,134500,132035290,3325,3325,3325,3325,0
|
|
20240905,134400,132035290,3325,3325,3325,3325,0
|
|
20240905,134300,132035290,3325,3325,3325,3325,5
|
|
20240905,134200,132018665,3320,3320,3320,3320,1
|
|
20240905,134100,132015345,3320,3320,3320,3320,10
|
|
20240905,134000,131982145,3315,3315,3315,3315,0
|
|
20240905,133900,131982145,3315,3315,3315,3315,0
|
|
20240905,133800,131982145,3315,3315,3315,3315,0
|
|
20240905,133700,131982145,3315,3315,3315,3315,0
|
|
20240905,133600,131982145,3315,3315,3315,3315,0
|
|
20240905,133500,131982145,3315,3315,3315,3315,0
|
|
20240905,133400,131982145,3315,3315,3315,3315,0
|
|
20240905,133300,131982145,3315,3315,3315,3315,0
|
|
20240905,133200,131982145,3315,3315,3315,3315,0
|
|
20240905,133100,131982145,3315,3315,3315,3315,221
|
|
20240905,133000,131249530,3330,3315,3330,3310,632
|
|
20240905,132900,129154910,3335,3335,3335,3335,0
|
|
20240905,132800,129154910,3335,3335,3335,3335,14
|
|
20240905,132700,129108220,3335,3335,3335,3335,0
|
|
20240905,132600,129108220,3335,3335,3335,3335,0
|
|
20240905,132500,129108220,3335,3335,3335,3335,0
|
|
20240905,132400,129108220,3335,3335,3335,3335,0
|
|
20240905,132300,129108220,3335,3335,3335,3335,0
|
|
20240905,132200,129108220,3335,3335,3335,3335,10
|
|
20240905,132100,129074870,3335,3310,3335,3310,671
|
|
20240905,132000,126849065,3325,3320,3325,3315,1274
|
|
20240905,131900,122619460,3320,3325,3325,3320,230
|
|
20240905,131800,121855350,3330,3330,3330,3330,0
|
|
20240905,131700,121855350,3330,3330,3330,3330,550
|
|
20240905,131600,120023850,3325,3325,3325,3325,0
|
|
20240905,131500,120023850,3325,3325,3325,3325,1
|
|
20240905,131400,120020525,3320,3320,3320,3320,0
|
|
20240905,131300,120020525,3320,3320,3320,3320,84
|
|
20240905,131200,119741645,3320,3330,3330,3320,622
|
|
20240905,131100,117673505,3335,3335,3335,3335,2
|
|
20240905,131000,117666835,3330,3330,3330,3330,0
|
|
20240905,130900,117666835,3330,3330,3330,3330,0
|
|
20240905,130800,117666835,3330,3330,3330,3330,8
|
|
20240905,130700,117640195,3350,3350,3350,3350,0
|
|
20240905,130600,117640195,3350,3350,3350,3350,0
|
|
20240905,130500,117640195,3350,3350,3350,3350,0
|
|
20240905,130400,117640195,3350,3340,3350,3340,613
|
|
20240905,130300,115587700,3330,3320,3330,3320,403
|
|
20240905,130200,114245720,3320,3320,3320,3320,502
|
|
20240905,130100,112579080,3325,3330,3330,3325,2
|
|
20240905,130000,112572425,3330,3355,3355,3330,13
|
|
20240905,125900,112528850,3360,3355,3360,3350,144
|
|
20240905,125800,112045220,3360,3355,3360,3355,500
|
|
20240905,125700,110365270,3360,3330,3360,3305,3240
|
|
20240905,125600,99543600,3305,3310,3310,3305,1510
|
|
20240905,125500,94552810,3310,3310,3310,3310,37
|
|
20240905,125400,94430340,3310,3325,3325,3310,622
|
|
20240905,125300,92370450,3325,3325,3325,3325,1
|
|
20240905,125200,92367125,3325,3325,3325,3325,40
|
|
20240905,125100,92234125,3325,3325,3325,3325,3
|
|
20240905,125000,92224150,3350,3350,3350,3350,0
|
|
20240905,124900,92224150,3350,3335,3350,3335,146
|
|
20240905,124800,91735255,3320,3320,3320,3320,2301
|
|
20240905,124700,84095935,3315,3315,3315,3315,0
|
|
20240905,124600,84095935,3315,3320,3320,3315,1700
|
|
20240905,124500,78451940,3320,3320,3320,3320,1
|
|
20240905,124400,78448620,3320,3325,3325,3320,244
|
|
20240905,124300,77637465,3350,3345,3350,3335,289
|
|
20240905,124200,76671715,3315,3315,3315,3315,400
|
|
20240905,124100,75345715,3315,3315,3315,3315,92
|
|
20240905,124000,75040735,3340,3310,3340,3310,1220
|
|
20240905,123900,70984535,3310,3310,3335,3310,461
|
|
20240905,123800,69453570,3310,3310,3310,3310,0
|
|
20240905,123700,69453570,3310,3320,3335,3310,684
|
|
20240905,123600,67173595,3310,3315,3315,3310,639
|
|
20240905,123500,65057635,3315,3315,3315,3315,16
|
|
20240905,123400,65004595,3315,3330,3340,3315,660
|
|
20240905,123300,62811340,3330,3340,3350,3330,393
|
|
20240905,123200,61497350,3340,3345,3350,3335,655
|
|
20240905,123100,59306420,3345,3350,3350,3345,484
|
|
20240905,123000,57685050,3350,3350,3350,3350,0
|
|
20240905,122900,57685050,3350,3350,3350,3350,0
|
|
20240905,122800,57685050,3350,3350,3350,3350,0
|
|
20240905,122700,57685050,3350,3350,3350,3350,0
|
|
20240905,122600,57685050,3350,3355,3355,3350,58
|
|
20240905,122500,57490480,3355,3355,3355,3350,476
|
|
20240905,122400,55893535,3355,3365,3365,3355,355
|
|
20240905,122300,54700310,3370,3370,3370,3370,1
|
|
20240905,122200,54696940,3390,3365,3390,3365,2
|
|
20240905,122100,54690185,3365,3365,3365,3365,0
|
|
20240905,122000,54690185,3365,3370,3370,3365,2800
|
|
20240905,121900,45264155,3370,3370,3370,3370,0
|
|
20240905,121800,45264155,3370,3375,3375,3370,622
|
|
20240905,121700,43166260,3385,3385,3385,3385,7
|
|
20240905,121600,43142565,3385,3385,3385,3385,0
|
|
20240905,121500,43142565,3385,3385,3385,3385,0
|
|
20240905,121400,43142565,3385,3385,3385,3385,0
|
|
20240905,121300,43142565,3385,3385,3385,3385,0
|
|
20240905,121200,43142565,3385,3385,3385,3385,0
|
|
20240905,121100,43142565,3385,3385,3385,3385,0
|
|
20240905,121000,43142565,3385,3385,3385,3385,0
|
|
20240905,120900,43142565,3385,3375,3385,3375,1600
|
|
20240905,120800,37741565,3405,3385,3405,3370,2011
|
|
20240905,120700,30956335,3415,3415,3415,3415,0
|
|
20240905,120600,30956335,3415,3415,3415,3415,1
|
|
20240905,120500,30952920,3385,3385,3385,3385,0
|
|
20240905,120400,30952920,3385,3385,3385,3385,1000
|
|
20240905,120300,27567920,3425,3425,3425,3425,0
|
|
20240905,120200,27567920,3425,3425,3425,3425,0
|
|
20240905,120100,27567920,3425,3425,3425,3385,6
|
|
20240905,120000,27547455,3390,3390,3390,3390,1412
|
|
20240905,115900,22760775,3395,3395,3395,3395,50
|
|
20240905,115800,22591025,3390,3390,3390,3390,0
|
|
20240905,115700,22591025,3390,3390,3390,3390,0
|
|
20240905,115600,22591025,3390,3390,3390,3390,0
|
|
20240905,115500,22591025,3390,3390,3390,3390,1
|
|
20240905,115400,22587635,3390,3390,3390,3390,0
|
|
20240905,115300,22587635,3390,3390,3390,3390,0
|
|
20240905,115200,22587635,3390,3390,3390,3390,0
|
|
20240905,115100,22587635,3390,3390,3390,3390,0
|
|
20240905,115000,22587635,3390,3390,3390,3390,0
|
|
20240905,114900,22587635,3390,3390,3390,3390,0
|
|
20240905,114800,22587635,3390,3430,3430,3390,2
|
|
20240905,114700,22580815,3395,3395,3395,3395,500
|
|
20240905,114600,20883315,3395,3395,3395,3395,0
|
|
20240905,114500,20883315,3395,3395,3395,3395,0
|
|
20240905,114400,20883315,3395,3405,3405,3395,119
|
|
20240905,114300,20479220,3405,3405,3405,3405,0
|
|
20240905,114200,20479220,3405,3405,3405,3405,0
|
|
20240905,114100,20479220,3405,3405,3405,3405,0
|
|
20240905,114000,20479220,3405,3405,3405,3405,1
|
|
20240905,113900,20475815,3395,3395,3395,3395,0
|
|
20240905,113800,20475815,3395,3395,3395,3395,0
|
|
20240905,113700,20475815,3395,3395,3395,3395,0
|
|
20240905,113600,20475815,3395,3395,3395,3395,0
|
|
20240905,113500,20475815,3395,3395,3395,3395,0
|
|
20240905,113400,20475815,3395,3425,3425,3395,100
|
|
20240905,113300,20134570,3425,3425,3425,3425,0
|
|
20240905,113200,20134570,3425,3425,3425,3425,0
|
|
20240905,113100,20134570,3425,3425,3425,3425,0
|
|
20240905,113000,20134570,3425,3425,3425,3425,3
|
|
20240905,112900,20124295,3425,3425,3425,3425,0
|
|
20240905,112800,20124295,3425,3425,3425,3425,1
|
|
20240905,112700,20120870,3400,3410,3410,3400,1100
|
|
20240905,112600,16374100,3410,3410,3410,3410,0
|
|
20240905,112500,16374100,3410,3410,3410,3410,0
|
|
20240905,112400,16374100,3410,3410,3410,3410,0
|
|
20240905,112300,16374100,3410,3410,3410,3410,0
|
|
20240905,112200,16374100,3410,3410,3410,3410,0
|
|
20240905,112100,16374100,3410,3410,3410,3410,0
|
|
20240905,112000,16374100,3410,3410,3410,3410,0
|
|
20240905,111900,16374100,3410,3410,3410,3410,0
|
|
20240905,111800,16374100,3410,3415,3415,3410,111
|
|
20240905,111700,15995435,3415,3415,3415,3415,0
|
|
20240905,111600,15995435,3415,3415,3415,3415,174
|
|
20240905,111500,15401225,3420,3420,3420,3420,1
|
|
20240905,111400,15397805,3415,3415,3415,3415,0
|
|
20240905,111300,15397805,3415,3420,3420,3415,114
|
|
20240905,111200,15008070,3420,3420,3420,3420,86
|
|
20240905,111100,14713950,3420,3420,3420,3420,0
|
|
20240905,111000,14713950,3420,3420,3420,3420,50
|
|
20240905,110900,14542950,3420,3425,3425,3420,5
|
|
20240905,110800,14525830,3425,3425,3425,3425,0
|
|
20240905,110700,14525830,3425,3425,3425,3425,0
|
|
20240905,110600,14525830,3425,3430,3430,3425,615
|
|
20240905,110500,12416940,3435,3435,3435,3435,0
|
|
20240905,110400,12416940,3435,3435,3435,3435,0
|
|
20240905,110300,12416940,3435,3435,3435,3435,483
|
|
20240905,110200,10757835,3455,3455,3455,3455,0
|
|
20240905,110100,10757835,3455,3455,3455,3455,0
|
|
20240905,110000,10757835,3455,3455,3455,3455,0
|
|
20240905,105900,10757835,3455,3455,3455,3455,0
|
|
20240905,105800,10757835,3455,3455,3455,3455,1
|
|
20240905,105700,10754380,3435,3435,3435,3435,0
|
|
20240905,105600,10754380,3435,3435,3435,3435,0
|
|
20240905,105500,10754380,3435,3435,3435,3435,20
|
|
20240905,105400,10685680,3435,3435,3435,3435,0
|
|
20240905,105300,10685680,3435,3435,3435,3435,0
|
|
20240905,105200,10685680,3435,3435,3435,3435,0
|
|
20240905,105100,10685680,3435,3435,3435,3435,0
|
|
20240905,105000,10685680,3435,3435,3435,3435,0
|
|
20240905,104900,10685680,3435,3435,3435,3435,0
|
|
20240905,104800,10685680,3435,3435,3435,3435,0
|
|
20240905,104700,10685680,3435,3435,3435,3435,0
|
|
20240905,104600,10685680,3435,3465,3465,3435,10
|
|
20240905,104500,10651160,3440,3440,3440,3440,0
|
|
20240905,104400,10651160,3440,3440,3440,3440,0
|
|
20240905,104300,10651160,3440,3440,3440,3440,0
|
|
20240905,104200,10651160,3440,3465,3465,3440,12
|
|
20240905,104100,10609780,3465,3465,3465,3465,0
|
|
20240905,104000,10609780,3465,3465,3465,3465,0
|
|
20240905,103900,10609780,3465,3465,3465,3465,0
|
|
20240905,103800,10609780,3465,3465,3465,3465,0
|
|
20240905,103700,10609780,3465,3465,3465,3465,0
|
|
20240905,103600,10609780,3465,3465,3465,3465,0
|
|
20240905,103500,10609780,3465,3465,3465,3465,0
|
|
20240905,103400,10609780,3465,3465,3465,3465,0
|
|
20240905,103300,10609780,3465,3465,3465,3465,0
|
|
20240905,103200,10609780,3465,3465,3465,3465,0
|
|
20240905,103100,10609780,3465,3465,3465,3465,0
|
|
20240905,103000,10609780,3465,3465,3465,3465,0
|
|
20240905,102900,10609780,3465,3465,3465,3465,0
|
|
20240905,102800,10609780,3465,3465,3465,3465,0
|
|
20240905,102700,10609780,3465,3465,3465,3465,0
|
|
20240905,102600,10609780,3465,3465,3465,3465,0
|
|
20240905,102500,10609780,3465,3465,3465,3465,1
|
|
20240905,102400,10606315,3440,3440,3440,3440,0
|
|
20240905,102300,10606315,3440,3440,3440,3440,0
|
|
20240905,102200,10606315,3440,3440,3440,3440,0
|
|
20240905,102100,10606315,3440,3440,3440,3440,0
|
|
20240905,102000,10606315,3440,3440,3440,3440,0
|
|
20240905,101900,10606315,3440,3440,3440,3440,0
|
|
20240905,101800,10606315,3440,3440,3440,3440,0
|
|
20240905,101700,10606315,3440,3440,3440,3440,2
|
|
20240905,101600,10599435,3435,3435,3435,3435,0
|
|
20240905,101500,10599435,3435,3435,3435,3435,0
|
|
20240905,101400,10599435,3435,3435,3435,3435,0
|
|
20240905,101300,10599435,3435,3435,3435,3435,0
|
|
20240905,101200,10599435,3435,3435,3435,3435,7
|
|
20240905,101100,10575390,3435,3435,3435,3435,0
|
|
20240905,101000,10575390,3435,3435,3435,3435,0
|
|
20240905,100900,10575390,3435,3465,3465,3435,10
|
|
20240905,100800,10540855,3470,3470,3470,3470,0
|
|
20240905,100700,10540855,3470,3470,3470,3470,0
|
|
20240905,100600,10540855,3470,3470,3470,3470,0
|
|
20240905,100500,10540855,3470,3470,3470,3470,0
|
|
20240905,100400,10540855,3470,3470,3470,3470,0
|
|
20240905,100300,10540855,3470,3470,3470,3470,0
|
|
20240905,100200,10540855,3470,3470,3470,3470,0
|
|
20240905,100100,10540855,3470,3470,3470,3470,0
|
|
20240905,100000,10540855,3470,3470,3470,3470,1
|
|
20240905,095900,10537385,3435,3435,3435,3435,0
|
|
20240905,095800,10537385,3435,3435,3435,3435,0
|
|
20240905,095700,10537385,3435,3435,3435,3435,100
|
|
20240905,095600,10193885,3435,3445,3445,3430,1299
|
|
20240905,095500,5729310,3490,3490,3490,3490,0
|
|
20240905,095400,5729310,3490,3490,3490,3490,0
|
|
20240905,095300,5729310,3490,3490,3490,3490,0
|
|
20240905,095200,5729310,3490,3490,3490,3490,0
|
|
20240905,095100,5729310,3490,3490,3490,3490,0
|
|
20240905,095000,5729310,3490,3490,3490,3490,0
|
|
20240905,094900,5729310,3490,3490,3490,3490,0
|
|
20240905,094800,5729310,3490,3490,3490,3490,100
|
|
20240905,094700,5380310,3490,3490,3490,3490,0
|
|
20240905,094600,5380310,3490,3490,3490,3490,0
|
|
20240905,094500,5380310,3490,3490,3490,3490,100
|
|
20240905,094400,5031310,3490,3490,3490,3490,0
|
|
20240905,094300,5031310,3490,3490,3490,3490,0
|
|
20240905,094200,5031310,3490,3490,3490,3445,104
|
|
20240905,094100,4668430,3490,3490,3490,3490,0
|
|
20240905,094000,4668430,3490,3490,3490,3490,1
|
|
20240905,093900,4664940,3490,3490,3490,3490,2
|
|
20240905,093800,4657960,3490,3490,3490,3490,5
|
|
20240905,093700,4640510,3480,3445,3480,3445,64
|
|
20240905,093600,4418425,3450,3450,3450,3450,320
|
|
20240905,093500,3314425,3450,3450,3450,3450,0
|
|
20240905,093400,3314425,3450,3450,3450,3450,393
|
|
20240905,093300,1958575,3470,3470,3470,3470,0
|
|
20240905,093200,1958575,3470,3470,3470,3470,0
|
|
20240905,093100,1958575,3470,3470,3470,3470,0
|
|
20240905,093000,1958575,3470,3470,3470,3470,1
|
|
20240905,092900,1955105,3435,3480,3480,3435,188
|
|
20240905,092800,1305170,3500,3500,3500,3500,0
|
|
20240905,092700,1305170,3500,3500,3500,3500,2
|
|
20240905,092600,1298170,3510,3510,3510,3510,0
|
|
20240905,092500,1298170,3510,3510,3510,3510,0
|
|
20240905,092400,1298170,3510,3510,3510,3510,0
|
|
20240905,092300,1298170,3510,3510,3510,3510,0
|
|
20240905,092200,1298170,3510,3510,3510,3510,0
|
|
20240905,092100,1298170,3510,3510,3510,3510,0
|
|
20240905,092000,1298170,3510,3510,3510,3510,0
|
|
20240905,091900,1298170,3510,3510,3510,3510,0
|
|
20240905,091800,1298170,3510,3510,3510,3510,0
|
|
20240905,091700,1298170,3510,3510,3510,3510,1
|
|
20240905,091600,1294660,3470,3470,3470,3470,0
|
|
20240905,091500,1294660,3470,3475,3475,3470,50
|
|
20240905,091400,1121125,3520,3520,3520,3520,0
|
|
20240905,091300,1121125,3520,3520,3520,3520,0
|
|
20240905,091200,1121125,3520,3520,3520,3520,0
|
|
20240905,091100,1121125,3520,3520,3520,3520,0
|
|
20240905,091000,1121125,3520,3510,3520,3510,3
|
|
20240905,090900,1110580,3475,3475,3475,3475,0
|
|
20240905,090800,1110580,3475,3475,3475,3475,0
|
|
20240905,090700,1110580,3475,3475,3475,3475,0
|
|
20240905,090600,1110580,3475,3480,3480,3475,3
|
|
20240905,090500,1100150,3505,3505,3505,3505,30
|
|
20240905,090400,995000,3500,3500,3500,3500,0
|
|
20240905,090300,995000,3500,3510,3510,3500,2
|
|
20240905,090200,987990,3515,3515,3515,3515,1
|
|
20240905,090100,984475,3520,3475,3520,3470,110
|
|
20240905,090000,600310,3470,3470,3470,3470,173
|