644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194100,693527985,3320,3320,3320,3320,3009
|
|
20240910,194000,693527985,3320,3320,3320,3320,0
|
|
20240910,193900,693527985,3320,3320,3320,3320,0
|
|
20240910,193800,693527985,3320,3320,3320,3320,0
|
|
20240910,193700,693527985,3320,3320,3320,3320,0
|
|
20240910,193600,693527985,3320,3320,3320,3320,0
|
|
20240910,193500,693527985,3320,3320,3320,3320,0
|
|
20240910,193400,693527985,3320,3320,3320,3320,0
|
|
20240910,193300,693527985,3320,3320,3320,3320,0
|
|
20240910,193200,693527985,3320,3320,3320,3320,0
|
|
20240910,193100,693527985,3320,3320,3320,3320,0
|
|
20240910,193000,693527985,3320,3320,3320,3320,0
|
|
20240910,192900,693527985,3320,3320,3320,3320,0
|
|
20240910,192800,693527985,3320,3320,3320,3320,0
|
|
20240910,192700,693527985,3320,3320,3320,3320,0
|
|
20240910,192600,693527985,3320,3320,3320,3320,0
|
|
20240910,192500,693527985,3320,3320,3320,3320,0
|
|
20240910,192400,693527985,3320,3320,3320,3320,0
|
|
20240910,192300,693527985,3320,3320,3320,3320,0
|
|
20240910,192200,693527985,3320,3320,3320,3320,0
|
|
20240910,192100,693527985,3320,3320,3320,3320,0
|
|
20240910,192000,693527985,3320,3320,3320,3320,0
|
|
20240910,191900,693527985,3320,3320,3320,3320,0
|
|
20240910,191800,693527985,3320,3320,3320,3320,0
|
|
20240910,191700,693527985,3320,3320,3320,3320,0
|
|
20240910,191600,693527985,3320,3320,3320,3320,0
|
|
20240910,191500,693527985,3320,3320,3320,3320,0
|
|
20240910,191400,693527985,3320,3320,3320,3320,0
|
|
20240910,191300,693527985,3320,3320,3320,3320,0
|
|
20240910,191200,693527985,3320,3320,3320,3320,0
|
|
20240910,191100,693527985,3320,3320,3320,3320,3009
|
|
20240910,191000,693527985,3320,3320,3320,3320,0
|
|
20240910,190900,693527985,3320,3320,3320,3320,0
|
|
20240910,190800,693527985,3320,3320,3320,3320,0
|
|
20240910,190700,693527985,3320,3320,3320,3320,0
|
|
20240910,190600,693527985,3320,3320,3320,3320,0
|
|
20240910,190500,693527985,3320,3320,3320,3320,0
|
|
20240910,190400,693527985,3320,3320,3320,3320,0
|
|
20240910,190300,693527985,3320,3320,3320,3320,0
|
|
20240910,190200,693527985,3320,3320,3320,3320,0
|
|
20240910,190100,693527985,3320,3320,3320,3320,0
|
|
20240910,190000,693527985,3320,3320,3320,3320,0
|
|
20240910,185900,693527985,3320,3320,3320,3320,0
|
|
20240910,185800,693527985,3320,3320,3320,3320,0
|
|
20240910,185700,693527985,3320,3320,3320,3320,0
|
|
20240910,185600,693527985,3320,3320,3320,3320,0
|
|
20240910,185500,693527985,3320,3320,3320,3320,0
|
|
20240910,185400,693527985,3320,3320,3320,3320,0
|
|
20240910,185300,693527985,3320,3320,3320,3320,0
|
|
20240910,185200,693527985,3320,3320,3320,3320,0
|
|
20240910,185100,693527985,3320,3320,3320,3320,0
|
|
20240910,185000,693527985,3320,3320,3320,3320,0
|
|
20240910,184900,693527985,3320,3320,3320,3320,0
|
|
20240910,184800,693527985,3320,3320,3320,3320,0
|
|
20240910,184700,693527985,3320,3320,3320,3320,0
|
|
20240910,184600,693527985,3320,3320,3320,3320,0
|
|
20240910,184500,693527985,3320,3320,3320,3320,0
|
|
20240910,184400,693527985,3320,3320,3320,3320,0
|
|
20240910,184300,693527985,3320,3320,3320,3320,0
|
|
20240910,184200,693527985,3320,3320,3320,3320,0
|
|
20240910,184100,693527985,3320,3320,3320,3320,3009
|
|
20240910,184000,693527985,3320,3320,3320,3320,0
|
|
20240910,183900,693527985,3320,3320,3320,3320,0
|
|
20240910,183800,693527985,3320,3320,3320,3320,0
|
|
20240910,183700,693527985,3320,3320,3320,3320,0
|
|
20240910,183600,693527985,3320,3320,3320,3320,0
|
|
20240910,183500,693527985,3320,3320,3320,3320,0
|
|
20240910,183400,693527985,3320,3320,3320,3320,0
|
|
20240910,183300,693527985,3320,3320,3320,3320,0
|
|
20240910,183200,693527985,3320,3320,3320,3320,0
|
|
20240910,183100,693527985,3320,3320,3320,3320,0
|
|
20240910,183000,693527985,3320,3320,3320,3320,0
|
|
20240910,182900,693527985,3320,3320,3320,3320,0
|
|
20240910,182800,693527985,3320,3320,3320,3320,0
|
|
20240910,182700,693527985,3320,3320,3320,3320,0
|
|
20240910,182600,693527985,3320,3320,3320,3320,0
|
|
20240910,182500,693527985,3320,3320,3320,3320,0
|
|
20240910,182400,693527985,3320,3320,3320,3320,0
|
|
20240910,182300,693527985,3320,3320,3320,3320,0
|
|
20240910,182200,693527985,3320,3320,3320,3320,0
|
|
20240910,182100,693527985,3320,3320,3320,3320,0
|
|
20240910,182000,693527985,3320,3320,3320,3320,0
|
|
20240910,181900,693527985,3320,3320,3320,3320,0
|
|
20240910,181800,693527985,3320,3320,3320,3320,0
|
|
20240910,181700,693527985,3320,3320,3320,3320,0
|
|
20240910,181600,693527985,3320,3320,3320,3320,0
|
|
20240910,181500,693527985,3320,3320,3320,3320,0
|
|
20240910,181400,693527985,3320,3320,3320,3320,0
|
|
20240910,181300,693527985,3320,3320,3320,3320,0
|
|
20240910,181200,693527985,3320,3320,3320,3320,0
|
|
20240910,181100,693527985,3320,3320,3320,3320,3009
|
|
20240910,181000,693527985,3320,3320,3320,3320,0
|
|
20240910,180900,693527985,3320,3320,3320,3320,0
|
|
20240910,180800,693527985,3320,3320,3320,3320,0
|
|
20240910,180700,693527985,3320,3320,3320,3320,0
|
|
20240910,180600,693527985,3320,3320,3320,3320,0
|
|
20240910,180500,693527985,3320,3320,3320,3320,0
|
|
20240910,180400,693527985,3320,3320,3320,3320,0
|
|
20240910,180300,693527985,3320,3320,3320,3320,0
|
|
20240910,180200,693527985,3320,3320,3320,3320,0
|
|
20240910,180100,693527985,3320,3320,3320,3320,0
|
|
20240910,180000,693527985,3320,3320,3320,3320,0
|
|
20240910,175900,693527985,3320,3320,3320,3320,0
|
|
20240910,175800,693527985,3320,3320,3320,3320,0
|
|
20240910,175700,693527985,3320,3320,3320,3320,0
|
|
20240910,175600,693527985,3320,3320,3320,3320,0
|
|
20240910,175500,693527985,3320,3320,3320,3320,0
|
|
20240910,175400,693527985,3320,3320,3320,3320,0
|
|
20240910,175300,693527985,3320,3320,3320,3320,0
|
|
20240910,175200,693527985,3320,3320,3320,3320,0
|
|
20240910,175100,693527985,3320,3320,3320,3320,0
|
|
20240910,175000,693527985,3320,3320,3320,3320,0
|
|
20240910,174900,693527985,3320,3320,3320,3320,0
|
|
20240910,174800,693527985,3320,3320,3320,3320,0
|
|
20240910,174700,693527985,3320,3320,3320,3320,0
|
|
20240910,174600,693527985,3320,3320,3320,3320,0
|
|
20240910,174500,693527985,3320,3320,3320,3320,0
|
|
20240910,174400,693527985,3320,3320,3320,3320,0
|
|
20240910,174300,693527985,3320,3320,3320,3320,0
|
|
20240910,174200,693527985,3320,3320,3320,3320,0
|
|
20240910,174100,693527985,3320,3320,3320,3320,3009
|
|
20240910,174000,693527985,3320,3320,3320,3320,0
|
|
20240910,173900,693527985,3320,3320,3320,3320,0
|
|
20240910,173800,693527985,3320,3320,3320,3320,0
|
|
20240910,173700,693527985,3320,3320,3320,3320,0
|
|
20240910,173600,693527985,3320,3320,3320,3320,0
|
|
20240910,173500,693527985,3320,3320,3320,3320,0
|
|
20240910,173400,693527985,3320,3320,3320,3320,0
|
|
20240910,173300,693527985,3320,3320,3320,3320,0
|
|
20240910,173200,693527985,3320,3320,3320,3320,0
|
|
20240910,173100,693527985,3320,3320,3320,3320,0
|
|
20240910,173000,693527985,3320,3320,3320,3320,0
|
|
20240910,172900,693527985,3320,3320,3320,3320,0
|
|
20240910,172800,693527985,3320,3320,3320,3320,0
|
|
20240910,172700,693527985,3320,3320,3320,3320,0
|
|
20240910,172600,693527985,3320,3320,3320,3320,0
|
|
20240910,172500,693527985,3320,3320,3320,3320,0
|
|
20240910,172400,693527985,3320,3320,3320,3320,0
|
|
20240910,172300,693527985,3320,3320,3320,3320,0
|
|
20240910,172200,693527985,3320,3320,3320,3320,0
|
|
20240910,172100,693527985,3320,3320,3320,3320,0
|
|
20240910,172000,693527985,3320,3320,3320,3320,0
|
|
20240910,171900,693527985,3320,3320,3320,3320,0
|
|
20240910,171800,693527985,3320,3320,3320,3320,0
|
|
20240910,171700,693527985,3320,3320,3320,3320,0
|
|
20240910,171600,693527985,3320,3320,3320,3320,0
|
|
20240910,171500,693527985,3320,3320,3320,3320,0
|
|
20240910,171400,693527985,3320,3320,3320,3320,0
|
|
20240910,171300,693527985,3320,3320,3320,3320,0
|
|
20240910,171200,693527985,3320,3320,3320,3320,0
|
|
20240910,171100,693527985,3320,3320,3320,3320,3009
|
|
20240910,171000,693527985,3320,3320,3320,3320,0
|
|
20240910,170900,693527985,3320,3320,3320,3320,0
|
|
20240910,170800,693527985,3320,3320,3320,3320,0
|
|
20240910,170700,693527985,3320,3320,3320,3320,0
|
|
20240910,170600,693527985,3320,3320,3320,3320,0
|
|
20240910,170500,693527985,3320,3320,3320,3320,0
|
|
20240910,170400,693527985,3320,3320,3320,3320,0
|
|
20240910,170300,693527985,3320,3320,3320,3320,0
|
|
20240910,170200,693527985,3320,3320,3320,3320,0
|
|
20240910,170100,693527985,3320,3320,3320,3320,0
|
|
20240910,170000,693527985,3320,3320,3320,3320,0
|
|
20240910,165900,693527985,3320,3320,3320,3320,0
|
|
20240910,165800,693527985,3320,3320,3320,3320,0
|
|
20240910,165700,693527985,3320,3320,3320,3320,0
|
|
20240910,165600,693527985,3320,3320,3320,3320,0
|
|
20240910,165500,693527985,3320,3320,3320,3320,0
|
|
20240910,165400,693527985,3320,3320,3320,3320,0
|
|
20240910,165300,693527985,3320,3320,3320,3320,0
|
|
20240910,165200,693527985,3320,3320,3320,3320,0
|
|
20240910,165100,693527985,3320,3320,3320,3320,0
|
|
20240910,165000,693527985,3320,3320,3320,3320,0
|
|
20240910,164900,693527985,3320,3320,3320,3320,0
|
|
20240910,164800,693527985,3320,3320,3320,3320,0
|
|
20240910,164700,693527985,3320,3320,3320,3320,0
|
|
20240910,164600,693527985,3320,3320,3320,3320,0
|
|
20240910,164500,693527985,3320,3320,3320,3320,0
|
|
20240910,164400,693527985,3320,3320,3320,3320,0
|
|
20240910,164300,693527985,3320,3320,3320,3320,0
|
|
20240910,164200,693527985,3320,3320,3320,3320,0
|
|
20240910,164100,693527985,3320,3320,3320,3320,3009
|
|
20240910,164000,693527985,3320,3320,3320,3320,0
|
|
20240910,163900,693527985,3320,3320,3320,3320,0
|
|
20240910,163800,693527985,3320,3320,3320,3320,0
|
|
20240910,163700,693527985,3320,3320,3320,3320,0
|
|
20240910,163600,693527985,3320,3320,3320,3320,0
|
|
20240910,163500,693527985,3320,3320,3320,3320,0
|
|
20240910,163400,693527985,3320,3320,3320,3320,0
|
|
20240910,163300,693527985,3320,3320,3320,3320,0
|
|
20240910,163200,693527985,3320,3320,3320,3320,0
|
|
20240910,163100,693527985,3320,3320,3320,3320,0
|
|
20240910,163000,693527985,3320,3320,3320,3320,0
|
|
20240910,162900,693527985,3320,3320,3320,3320,0
|
|
20240910,162800,693527985,3320,3320,3320,3320,0
|
|
20240910,162700,693527985,3320,3320,3320,3320,0
|
|
20240910,162600,693527985,3320,3320,3320,3320,0
|
|
20240910,162500,693527985,3320,3320,3320,3320,0
|
|
20240910,162400,693527985,3320,3320,3320,3320,0
|
|
20240910,162300,693527985,3320,3320,3320,3320,0
|
|
20240910,162200,693527985,3320,3320,3320,3320,0
|
|
20240910,162100,693527985,3320,3320,3320,3320,0
|
|
20240910,162000,693527985,3320,3320,3320,3320,0
|
|
20240910,161900,693527985,3320,3320,3320,3320,0
|
|
20240910,161800,693527985,3320,3320,3320,3320,0
|
|
20240910,161700,693527985,3320,3320,3320,3320,0
|
|
20240910,161600,693527985,3320,3320,3320,3320,0
|
|
20240910,161500,693527985,3320,3320,3320,3320,0
|
|
20240910,161400,693527985,3320,3320,3320,3320,0
|
|
20240910,161300,693527985,3320,3320,3320,3320,0
|
|
20240910,161200,693527985,3320,3320,3320,3320,0
|
|
20240910,161100,693527985,3320,3320,3320,3320,3009
|
|
20240910,161000,693527985,3320,3320,3320,3320,0
|
|
20240910,160900,693527985,3320,3320,3320,3320,0
|
|
20240910,160800,693527985,3320,3320,3320,3320,0
|
|
20240910,160700,693527985,3320,3320,3320,3320,0
|
|
20240910,160600,693527985,3320,3320,3320,3320,0
|
|
20240910,160500,693527985,3320,3320,3320,3320,0
|
|
20240910,160400,693527985,3320,3320,3320,3320,0
|
|
20240910,160300,693527985,3320,3320,3320,3320,0
|
|
20240910,160200,693527985,3320,3320,3320,3320,0
|
|
20240910,160100,693527985,3320,3320,3320,3320,0
|
|
20240910,160000,693527985,3320,3320,3320,3320,0
|
|
20240910,155900,693527985,3320,3320,3320,3320,0
|
|
20240910,155800,693527985,3320,3320,3320,3320,0
|
|
20240910,155700,693527985,3320,3320,3320,3320,0
|
|
20240910,155600,693527985,3320,3320,3320,3320,0
|
|
20240910,155500,693527985,3320,3320,3320,3320,0
|
|
20240910,155400,693527985,3320,3320,3320,3320,0
|
|
20240910,155300,693527985,3320,3320,3320,3320,0
|
|
20240910,155200,693527985,3320,3320,3320,3320,0
|
|
20240910,155100,693527985,3320,3320,3320,3320,0
|
|
20240910,155000,693527985,3320,3320,3320,3320,0
|
|
20240910,154900,693527985,3320,3320,3320,3320,0
|
|
20240910,154800,693527985,3320,3320,3320,3320,0
|
|
20240910,154700,693527985,3320,3320,3320,3320,0
|
|
20240910,154600,693527985,3320,3320,3320,3320,0
|
|
20240910,154500,693527985,3320,3320,3320,3320,0
|
|
20240910,154400,693527985,3320,3320,3320,3320,0
|
|
20240910,154300,693527985,3320,3320,3320,3320,0
|
|
20240910,154200,693527985,3320,3320,3320,3320,0
|
|
20240910,154100,693527985,3320,3320,3320,3320,3009
|
|
20240910,154000,693527985,3320,3320,3320,3320,0
|
|
20240910,153900,693527985,3320,3320,3320,3320,0
|
|
20240910,153800,693527985,3320,3320,3320,3320,0
|
|
20240910,153700,693527985,3320,3320,3320,3320,0
|
|
20240910,153600,693527985,3320,3320,3320,3320,0
|
|
20240910,153500,693527985,3320,3320,3320,3320,0
|
|
20240910,153400,693527985,3320,3320,3320,3320,0
|
|
20240910,153300,693527985,3320,3320,3320,3320,0
|
|
20240910,153200,693527985,3320,3320,3320,3320,0
|
|
20240910,153100,693527985,3320,3320,3320,3320,0
|
|
20240910,153000,693527985,3320,3320,3320,3320,3009
|
|
20240910,152900,683538105,3375,3375,3375,3375,0
|
|
20240910,152800,683538105,3375,3375,3375,3375,0
|
|
20240910,152700,683538105,3375,3375,3375,3375,0
|
|
20240910,152600,683538105,3375,3375,3375,3375,0
|
|
20240910,152500,683538105,3375,3375,3375,3375,0
|
|
20240910,152400,683538105,3375,3375,3375,3375,0
|
|
20240910,152300,683538105,3375,3375,3375,3375,0
|
|
20240910,152200,683538105,3375,3375,3375,3375,0
|
|
20240910,152100,683538105,3375,3375,3375,3375,0
|
|
20240910,152000,683538105,3375,3375,3375,3375,0
|
|
20240910,151900,683538105,3375,3315,3400,3310,3469
|
|
20240910,151800,671951605,3315,3325,3325,3315,933
|
|
20240910,151700,668851970,3325,3335,3345,3325,1381
|
|
20240910,151600,664236830,3320,3330,3330,3315,841
|
|
20240910,151500,661442575,3345,3345,3345,3325,38
|
|
20240910,151400,661315540,3325,3340,3355,3325,2035
|
|
20240910,151300,654506305,3335,3355,3355,3335,734
|
|
20240910,151200,652048565,3355,3370,3370,3355,3433
|
|
20240910,151100,640510205,3370,3370,3370,3370,410
|
|
20240910,151000,639128505,3370,3370,3370,3365,3157
|
|
20240910,150900,628489845,3375,3375,3375,3375,587
|
|
20240910,150800,626508720,3375,3375,3375,3375,346
|
|
20240910,150700,625340970,3375,3390,3390,3375,1058
|
|
20240910,150600,621767080,3415,3380,3415,3380,81
|
|
20240910,150500,621490500,3375,3390,3390,3375,2554
|
|
20240910,150400,612855220,3400,3395,3400,3395,65
|
|
20240910,150300,612634250,3380,3400,3400,3380,3651
|
|
20240910,150200,600256070,3400,3400,3400,3400,137
|
|
20240910,150100,599790270,3400,3410,3410,3400,2290
|
|
20240910,150000,591995200,3410,3410,3410,3410,0
|
|
20240910,145900,591995200,3410,3420,3420,3410,403
|
|
20240910,145800,590620870,3415,3415,3415,3415,0
|
|
20240910,145700,590620870,3415,3415,3415,3415,54
|
|
20240910,145600,590436460,3415,3415,3415,3415,0
|
|
20240910,145500,590436460,3415,3415,3415,3415,1
|
|
20240910,145400,590433045,3410,3410,3410,3410,0
|
|
20240910,145300,590433045,3410,3410,3410,3410,0
|
|
20240910,145200,590433045,3410,3410,3410,3410,50
|
|
20240910,145100,590262545,3410,3415,3415,3410,546
|
|
20240910,145000,588399425,3430,3425,3430,3425,3
|
|
20240910,144900,588389140,3420,3420,3420,3420,0
|
|
20240910,144800,588389140,3420,3420,3420,3420,0
|
|
20240910,144700,588389140,3420,3420,3420,3420,0
|
|
20240910,144600,588389140,3420,3420,3420,3420,0
|
|
20240910,144500,588389140,3420,3415,3420,3415,389
|
|
20240910,144400,587058785,3410,3410,3410,3410,150
|
|
20240910,144300,586547285,3410,3410,3410,3410,0
|
|
20240910,144200,586547285,3410,3410,3410,3410,737
|
|
20240910,144100,584034115,3415,3415,3415,3415,0
|
|
20240910,144000,584034115,3415,3415,3415,3415,19
|
|
20240910,143900,583969230,3410,3415,3415,3410,103
|
|
20240910,143800,583617500,3415,3415,3415,3415,1343
|
|
20240910,143700,579031155,3420,3420,3420,3420,0
|
|
20240910,143600,579031155,3420,3420,3420,3420,841
|
|
20240910,143500,576154935,3415,3420,3420,3415,432
|
|
20240910,143400,574679155,3420,3420,3425,3420,1284
|
|
20240910,143300,570287375,3425,3425,3425,3425,1010
|
|
20240910,143200,566828125,3425,3425,3425,3425,70
|
|
20240910,143100,566588375,3445,3445,3445,3445,0
|
|
20240910,143000,566588375,3445,3445,3445,3445,0
|
|
20240910,142900,566588375,3445,3445,3445,3445,0
|
|
20240910,142800,566588375,3445,3445,3445,3445,0
|
|
20240910,142700,566588375,3445,3445,3445,3445,0
|
|
20240910,142600,566588375,3445,3425,3445,3425,1159
|
|
20240910,142500,562618750,3425,3425,3425,3425,2
|
|
20240910,142400,562611900,3430,3425,3430,3425,128
|
|
20240910,142300,562173250,3420,3420,3420,3420,16
|
|
20240910,142200,562118530,3420,3420,3420,3420,3
|
|
20240910,142100,562108270,3420,3420,3420,3420,105
|
|
20240910,142000,561749170,3415,3435,3435,3415,516
|
|
20240910,141900,559985945,3420,3445,3445,3420,134
|
|
20240910,141800,559527375,3425,3425,3425,3425,47
|
|
20240910,141700,559366400,3420,3425,3425,3420,26
|
|
20240910,141600,559277405,3445,3445,3445,3445,1
|
|
20240910,141500,559273960,3415,3415,3415,3415,20
|
|
20240910,141400,559205660,3415,3445,3445,3415,822
|
|
20240910,141300,556395470,3420,3430,3430,3420,1072
|
|
20240910,141200,552728580,3420,3425,3425,3420,350
|
|
20240910,141100,551531080,3420,3430,3430,3420,2194
|
|
20240910,141000,544013980,3430,3440,3440,3430,541
|
|
20240910,140900,542154945,3450,3450,3450,3450,101
|
|
20240910,140800,541806495,3470,3470,3470,3470,300
|
|
20240910,140700,540765495,3460,3470,3470,3460,2
|
|
20240910,140600,540758565,3460,3460,3460,3425,3145
|
|
20240910,140500,529929325,3460,3485,3485,3460,1490
|
|
20240910,140400,524760215,3485,3480,3485,3480,229
|
|
20240910,140300,523963005,3485,3495,3495,3485,954
|
|
20240910,140200,520634725,3490,3490,3490,3490,0
|
|
20240910,140100,520634725,3490,3490,3490,3490,0
|
|
20240910,140000,520634725,3490,3495,3495,3490,2
|
|
20240910,135900,520627740,3495,3495,3495,3495,651
|
|
20240910,135800,518352495,3490,3495,3495,3490,100
|
|
20240910,135700,518003245,3495,3500,3500,3495,533
|
|
20240910,135600,516140385,3515,3515,3515,3515,30
|
|
20240910,135500,516034935,3530,3535,3535,3495,118
|
|
20240910,135400,515621780,3550,3555,3555,3500,263
|
|
20240910,135300,514701065,3560,3545,3560,3545,251
|
|
20240910,135200,513809155,3545,3545,3565,3545,87
|
|
20240910,135100,513499470,3545,3500,3545,3500,302
|
|
20240910,135000,512434385,3500,3535,3535,3500,666
|
|
20240910,134900,510101600,3540,3540,3540,3540,0
|
|
20240910,134800,510101600,3540,3535,3540,3535,15
|
|
20240910,134700,510048515,3490,3500,3540,3485,1884
|
|
20240910,134600,503452615,3505,3550,3550,3505,2537
|
|
20240910,134500,494512505,3550,3570,3570,3550,1412
|
|
20240910,134400,489499000,3555,3575,3580,3550,1011
|
|
20240910,134300,485902705,3575,3560,3575,3555,323
|
|
20240910,134200,484754015,3555,3555,3555,3555,204
|
|
20240910,134100,484028795,3555,3555,3555,3545,2249
|
|
20240910,134000,476041805,3555,3560,3560,3555,487
|
|
20240910,133900,474308295,3580,3605,3605,3565,10953
|
|
20240910,133800,435149655,3605,3605,3605,3600,1507
|
|
20240910,133700,429717025,3605,3605,3605,3605,1086
|
|
20240910,133600,425801995,3615,3585,3620,3585,1746
|
|
20240910,133500,419517380,3610,3655,3660,3585,5103
|
|
20240910,133400,401028605,3620,3570,3660,3570,11065
|
|
20240910,133300,360944520,3570,3600,3600,3570,3467
|
|
20240910,133200,348541565,3600,3605,3630,3585,8914
|
|
20240910,133100,316356190,3600,3560,3600,3560,10985
|
|
20240910,133000,276903910,3570,3620,3640,3550,9704
|
|
20240910,132900,242035720,3620,3675,3680,3580,10642
|
|
20240910,132800,203479615,3675,3525,3690,3525,26801
|
|
20240910,132700,106396775,3530,3515,3540,3515,8530
|
|
20240910,132600,76279835,3515,3450,3520,3450,6014
|
|
20240910,132500,55258865,3445,3445,3445,3445,560
|
|
20240910,132400,53329665,3455,3475,3475,3455,365
|
|
20240910,132300,52067095,3455,3455,3455,3455,10
|
|
20240910,132200,52032545,3475,3455,3475,3440,2591
|
|
20240910,132100,43036585,3450,3430,3460,3430,2702
|
|
20240910,132000,33739770,3430,3430,3430,3430,250
|
|
20240910,131900,32882270,3430,3395,3430,3395,2516
|
|
20240910,131800,24321235,3400,3400,3400,3400,1815
|
|
20240910,131700,18150235,3400,3400,3400,3400,0
|
|
20240910,131600,18150235,3400,3400,3400,3400,0
|
|
20240910,131500,18150235,3400,3400,3400,3400,0
|
|
20240910,131400,18150235,3400,3400,3400,3400,0
|
|
20240910,131300,18150235,3400,3400,3400,3400,0
|
|
20240910,131200,18150235,3400,3400,3400,3400,0
|
|
20240910,131100,18150235,3400,3400,3400,3400,0
|
|
20240910,131000,18150235,3400,3400,3400,3400,0
|
|
20240910,130900,18150235,3400,3400,3400,3400,0
|
|
20240910,130800,18150235,3400,3400,3400,3400,0
|
|
20240910,130700,18150235,3400,3400,3400,3400,0
|
|
20240910,130600,18150235,3400,3400,3400,3400,1
|
|
20240910,130500,18146835,3395,3395,3395,3395,0
|
|
20240910,130400,18146835,3395,3395,3395,3395,0
|
|
20240910,130300,18146835,3395,3395,3395,3395,0
|
|
20240910,130200,18146835,3395,3395,3395,3395,0
|
|
20240910,130100,18146835,3395,3395,3395,3395,0
|
|
20240910,130000,18146835,3395,3395,3395,3395,0
|
|
20240910,125900,18146835,3395,3395,3395,3395,0
|
|
20240910,125800,18146835,3395,3395,3395,3395,0
|
|
20240910,125700,18146835,3395,3395,3395,3395,3
|
|
20240910,125600,18136650,3395,3395,3395,3395,0
|
|
20240910,125500,18136650,3395,3395,3395,3395,0
|
|
20240910,125400,18136650,3395,3400,3400,3395,4
|
|
20240910,125300,18123065,3400,3400,3400,3400,0
|
|
20240910,125200,18123065,3400,3400,3400,3400,0
|
|
20240910,125100,18123065,3400,3400,3400,3400,0
|
|
20240910,125000,18123065,3400,3400,3400,3400,0
|
|
20240910,124900,18123065,3400,3400,3400,3400,3
|
|
20240910,124800,18112865,3400,3400,3400,3400,0
|
|
20240910,124700,18112865,3400,3400,3400,3400,0
|
|
20240910,124600,18112865,3400,3400,3400,3400,0
|
|
20240910,124500,18112865,3400,3400,3400,3400,0
|
|
20240910,124400,18112865,3400,3400,3400,3400,0
|
|
20240910,124300,18112865,3400,3400,3400,3400,3
|
|
20240910,124200,18102665,3405,3405,3405,3405,0
|
|
20240910,124100,18102665,3405,3405,3405,3405,0
|
|
20240910,124000,18102665,3405,3405,3405,3405,14
|
|
20240910,123900,18054995,3405,3405,3405,3405,0
|
|
20240910,123800,18054995,3405,3405,3405,3405,0
|
|
20240910,123700,18054995,3405,3405,3405,3405,0
|
|
20240910,123600,18054995,3405,3405,3405,3405,0
|
|
20240910,123500,18054995,3405,3405,3405,3405,0
|
|
20240910,123400,18054995,3405,3405,3405,3405,0
|
|
20240910,123300,18054995,3405,3405,3405,3405,0
|
|
20240910,123200,18054995,3405,3405,3405,3405,6
|
|
20240910,123100,18034565,3405,3405,3405,3405,0
|
|
20240910,123000,18034565,3405,3405,3405,3405,0
|
|
20240910,122900,18034565,3405,3405,3405,3405,0
|
|
20240910,122800,18034565,3405,3405,3405,3405,0
|
|
20240910,122700,18034565,3405,3405,3405,3405,0
|
|
20240910,122600,18034565,3405,3405,3405,3405,0
|
|
20240910,122500,18034565,3405,3405,3405,3405,0
|
|
20240910,122400,18034565,3405,3405,3405,3405,0
|
|
20240910,122300,18034565,3405,3405,3405,3405,0
|
|
20240910,122200,18034565,3405,3405,3405,3405,2
|
|
20240910,122100,18027755,3410,3410,3410,3410,0
|
|
20240910,122000,18027755,3410,3410,3410,3410,0
|
|
20240910,121900,18027755,3410,3410,3410,3410,0
|
|
20240910,121800,18027755,3410,3410,3410,3410,0
|
|
20240910,121700,18027755,3410,3410,3410,3410,0
|
|
20240910,121600,18027755,3410,3410,3410,3410,0
|
|
20240910,121500,18027755,3410,3410,3410,3410,32
|
|
20240910,121400,17918635,3410,3410,3410,3405,103
|
|
20240910,121300,17567590,3405,3395,3405,3395,44
|
|
20240910,121200,17417825,3390,3390,3390,3390,0
|
|
20240910,121100,17417825,3390,3390,3390,3390,0
|
|
20240910,121000,17417825,3390,3390,3390,3390,0
|
|
20240910,120900,17417825,3390,3390,3390,3385,258
|
|
20240910,120800,16543215,3390,3390,3390,3390,1
|
|
20240910,120700,16539825,3405,3405,3405,3405,0
|
|
20240910,120600,16539825,3405,3405,3405,3390,6
|
|
20240910,120500,16519450,3390,3390,3390,3390,0
|
|
20240910,120400,16519450,3390,3390,3390,3390,0
|
|
20240910,120300,16519450,3390,3390,3390,3390,0
|
|
20240910,120200,16519450,3390,3390,3390,3390,0
|
|
20240910,120100,16519450,3390,3390,3390,3390,0
|
|
20240910,120000,16519450,3390,3390,3390,3390,0
|
|
20240910,115900,16519450,3390,3390,3390,3390,0
|
|
20240910,115800,16519450,3390,3390,3390,3390,0
|
|
20240910,115700,16519450,3390,3390,3390,3390,0
|
|
20240910,115600,16519450,3390,3390,3390,3390,0
|
|
20240910,115500,16519450,3390,3390,3390,3390,1
|
|
20240910,115400,16516060,3405,3405,3405,3405,0
|
|
20240910,115300,16516060,3405,3405,3405,3405,0
|
|
20240910,115200,16516060,3405,3405,3405,3405,0
|
|
20240910,115100,16516060,3405,3405,3405,3405,0
|
|
20240910,115000,16516060,3405,3405,3405,3405,0
|
|
20240910,114900,16516060,3405,3405,3405,3405,0
|
|
20240910,114800,16516060,3405,3405,3405,3405,0
|
|
20240910,114700,16516060,3405,3405,3405,3405,0
|
|
20240910,114600,16516060,3405,3405,3405,3405,1
|
|
20240910,114500,16512655,3410,3410,3410,3410,0
|
|
20240910,114400,16512655,3410,3410,3410,3410,0
|
|
20240910,114300,16512655,3410,3405,3410,3405,11
|
|
20240910,114200,16475170,3390,3390,3390,3390,0
|
|
20240910,114100,16475170,3390,3390,3390,3390,3
|
|
20240910,114000,16465000,3390,3390,3390,3390,0
|
|
20240910,113900,16465000,3390,3390,3390,3390,0
|
|
20240910,113800,16465000,3390,3390,3390,3390,0
|
|
20240910,113700,16465000,3390,3390,3390,3390,0
|
|
20240910,113600,16465000,3390,3395,3395,3390,851
|
|
20240910,113500,13578625,3390,3390,3390,3390,0
|
|
20240910,113400,13578625,3390,3390,3390,3390,0
|
|
20240910,113300,13578625,3390,3390,3390,3390,0
|
|
20240910,113200,13578625,3390,3390,3390,3390,0
|
|
20240910,113100,13578625,3390,3390,3390,3390,0
|
|
20240910,113000,13578625,3390,3390,3390,3390,0
|
|
20240910,112900,13578625,3390,3390,3390,3390,0
|
|
20240910,112800,13578625,3390,3390,3390,3390,0
|
|
20240910,112700,13578625,3390,3390,3390,3390,0
|
|
20240910,112600,13578625,3390,3390,3390,3390,0
|
|
20240910,112500,13578625,3390,3390,3390,3390,0
|
|
20240910,112400,13578625,3390,3390,3390,3390,0
|
|
20240910,112300,13578625,3390,3390,3390,3390,0
|
|
20240910,112200,13578625,3390,3390,3390,3390,0
|
|
20240910,112100,13578625,3390,3390,3390,3390,0
|
|
20240910,112000,13578625,3390,3390,3390,3390,0
|
|
20240910,111900,13578625,3390,3390,3390,3390,0
|
|
20240910,111800,13578625,3390,3390,3390,3390,0
|
|
20240910,111700,13578625,3390,3400,3400,3390,1002
|
|
20240910,111600,10180900,3400,3400,3400,3400,0
|
|
20240910,111500,10180900,3400,3400,3400,3400,0
|
|
20240910,111400,10180900,3400,3400,3400,3400,0
|
|
20240910,111300,10180900,3400,3400,3400,3400,0
|
|
20240910,111200,10180900,3400,3400,3400,3400,12
|
|
20240910,111100,10140100,3395,3395,3395,3395,0
|
|
20240910,111000,10140100,3395,3395,3395,3395,0
|
|
20240910,110900,10140100,3395,3390,3395,3390,13
|
|
20240910,110800,10096015,3390,3390,3390,3390,20
|
|
20240910,110700,10028215,3390,3400,3400,3390,574
|
|
20240910,110600,8077870,3405,3405,3405,3405,0
|
|
20240910,110500,8077870,3405,3405,3405,3405,0
|
|
20240910,110400,8077870,3405,3410,3410,3405,370
|
|
20240910,110300,6817415,3410,3410,3410,3410,0
|
|
20240910,110200,6817415,3410,3410,3410,3405,112
|
|
20240910,110100,6435510,3405,3415,3415,3405,424
|
|
20240910,110000,4989675,3415,3415,3415,3415,0
|
|
20240910,105900,4989675,3415,3415,3415,3415,0
|
|
20240910,105800,4989675,3415,3420,3420,3415,33
|
|
20240910,105700,4876940,3420,3420,3420,3420,0
|
|
20240910,105600,4876940,3420,3420,3420,3420,42
|
|
20240910,105500,4733300,3420,3420,3420,3420,0
|
|
20240910,105400,4733300,3420,3420,3420,3420,1
|
|
20240910,105300,4729880,3420,3420,3420,3420,0
|
|
20240910,105200,4729880,3420,3420,3420,3420,0
|
|
20240910,105100,4729880,3420,3420,3420,3420,0
|
|
20240910,105000,4729880,3420,3420,3420,3420,0
|
|
20240910,104900,4729880,3420,3420,3420,3420,0
|
|
20240910,104800,4729880,3420,3420,3420,3420,0
|
|
20240910,104700,4729880,3420,3420,3420,3420,2
|
|
20240910,104600,4723040,3410,3410,3410,3410,0
|
|
20240910,104500,4723040,3410,3410,3410,3410,0
|
|
20240910,104400,4723040,3410,3410,3410,3410,0
|
|
20240910,104300,4723040,3410,3410,3410,3410,0
|
|
20240910,104200,4723040,3410,3410,3410,3410,0
|
|
20240910,104100,4723040,3410,3410,3410,3410,0
|
|
20240910,104000,4723040,3410,3410,3410,3410,0
|
|
20240910,103900,4723040,3410,3410,3410,3410,0
|
|
20240910,103800,4723040,3410,3410,3410,3410,0
|
|
20240910,103700,4723040,3410,3410,3410,3410,0
|
|
20240910,103600,4723040,3410,3410,3410,3410,0
|
|
20240910,103500,4723040,3410,3410,3410,3410,0
|
|
20240910,103400,4723040,3410,3410,3410,3410,0
|
|
20240910,103300,4723040,3410,3410,3410,3410,0
|
|
20240910,103200,4723040,3410,3410,3410,3410,0
|
|
20240910,103100,4723040,3410,3410,3410,3410,0
|
|
20240910,103000,4723040,3410,3410,3410,3410,0
|
|
20240910,102900,4723040,3410,3410,3410,3410,0
|
|
20240910,102800,4723040,3410,3410,3410,3410,0
|
|
20240910,102700,4723040,3410,3410,3410,3410,32
|
|
20240910,102600,4613920,3410,3410,3410,3410,0
|
|
20240910,102500,4613920,3410,3410,3410,3410,0
|
|
20240910,102400,4613920,3410,3410,3410,3410,0
|
|
20240910,102300,4613920,3410,3410,3410,3410,0
|
|
20240910,102200,4613920,3410,3410,3410,3410,0
|
|
20240910,102100,4613920,3410,3410,3410,3410,0
|
|
20240910,102000,4613920,3410,3415,3415,3410,56
|
|
20240910,101900,4422780,3415,3415,3415,3415,1
|
|
20240910,101800,4419365,3415,3415,3415,3415,0
|
|
20240910,101700,4419365,3415,3415,3415,3415,0
|
|
20240910,101600,4419365,3415,3425,3425,3415,52
|
|
20240910,101500,4241275,3415,3420,3420,3415,84
|
|
20240910,101400,3954015,3415,3425,3425,3415,3
|
|
20240910,101300,3943750,3425,3425,3425,3425,67
|
|
20240910,101200,3714275,3440,3440,3440,3440,0
|
|
20240910,101100,3714275,3440,3440,3440,3440,1
|
|
20240910,101000,3710835,3420,3420,3420,3420,1
|
|
20240910,100900,3707415,3415,3415,3415,3415,0
|
|
20240910,100800,3707415,3415,3415,3415,3415,0
|
|
20240910,100700,3707415,3415,3415,3415,3415,0
|
|
20240910,100600,3707415,3415,3415,3415,3415,0
|
|
20240910,100500,3707415,3415,3415,3415,3415,0
|
|
20240910,100400,3707415,3415,3415,3415,3415,0
|
|
20240910,100300,3707415,3415,3415,3415,3415,0
|
|
20240910,100200,3707415,3415,3415,3415,3415,0
|
|
20240910,100100,3707415,3415,3415,3415,3415,0
|
|
20240910,100000,3707415,3415,3415,3415,3415,0
|
|
20240910,095900,3707415,3415,3415,3415,3415,0
|
|
20240910,095800,3707415,3415,3415,3415,3415,0
|
|
20240910,095700,3707415,3415,3415,3415,3415,0
|
|
20240910,095600,3707415,3415,3415,3415,3415,1
|
|
20240910,095500,3704000,3440,3440,3440,3440,0
|
|
20240910,095400,3704000,3440,3440,3440,3440,0
|
|
20240910,095300,3704000,3440,3440,3440,3440,0
|
|
20240910,095200,3704000,3440,3440,3440,3440,0
|
|
20240910,095100,3704000,3440,3440,3440,3440,0
|
|
20240910,095000,3704000,3440,3440,3440,3440,0
|
|
20240910,094900,3704000,3440,3440,3440,3440,0
|
|
20240910,094800,3704000,3440,3440,3440,3440,0
|
|
20240910,094700,3704000,3440,3440,3440,3440,0
|
|
20240910,094600,3704000,3440,3440,3440,3440,0
|
|
20240910,094500,3704000,3440,3440,3440,3440,0
|
|
20240910,094400,3704000,3440,3440,3440,3440,0
|
|
20240910,094300,3704000,3440,3440,3440,3440,0
|
|
20240910,094200,3704000,3440,3440,3440,3440,0
|
|
20240910,094100,3704000,3440,3440,3440,3440,7
|
|
20240910,094000,3679920,3440,3440,3440,3440,1
|
|
20240910,093900,3676480,3440,3440,3440,3440,0
|
|
20240910,093800,3676480,3440,3440,3440,3440,0
|
|
20240910,093700,3676480,3440,3440,3440,3440,0
|
|
20240910,093600,3676480,3440,3440,3440,3440,0
|
|
20240910,093500,3676480,3440,3440,3440,3440,0
|
|
20240910,093400,3676480,3440,3440,3440,3440,0
|
|
20240910,093300,3676480,3440,3440,3440,3440,0
|
|
20240910,093200,3676480,3440,3440,3440,3440,0
|
|
20240910,093100,3676480,3440,3440,3440,3440,0
|
|
20240910,093000,3676480,3440,3440,3440,3440,0
|
|
20240910,092900,3676480,3440,3440,3440,3440,0
|
|
20240910,092800,3676480,3440,3440,3440,3440,0
|
|
20240910,092700,3676480,3440,3440,3440,3440,0
|
|
20240910,092600,3676480,3440,3440,3440,3440,0
|
|
20240910,092500,3676480,3440,3440,3440,3440,0
|
|
20240910,092400,3676480,3440,3440,3440,3440,0
|
|
20240910,092300,3676480,3440,3440,3440,3440,0
|
|
20240910,092200,3676480,3440,3440,3440,3440,0
|
|
20240910,092100,3676480,3440,3440,3440,3440,0
|
|
20240910,092000,3676480,3440,3440,3440,3440,0
|
|
20240910,091900,3676480,3440,3410,3440,3410,18
|
|
20240910,091800,3615070,3410,3410,3410,3410,0
|
|
20240910,091700,3615070,3410,3410,3410,3410,0
|
|
20240910,091600,3615070,3410,3410,3410,3410,96
|
|
20240910,091500,3287710,3410,3410,3410,3410,0
|
|
20240910,091400,3287710,3410,3410,3410,3410,0
|
|
20240910,091300,3287710,3410,3410,3410,3410,26
|
|
20240910,091200,3199050,3410,3410,3410,3410,0
|
|
20240910,091100,3199050,3410,3410,3410,3410,0
|
|
20240910,091000,3199050,3410,3410,3410,3410,0
|
|
20240910,090900,3199050,3410,3410,3410,3410,240
|
|
20240910,090800,2380650,3410,3410,3410,3410,0
|
|
20240910,090700,2380650,3410,3415,3415,3410,100
|
|
20240910,090600,2039590,3410,3420,3420,3410,50
|
|
20240910,090500,1868680,3410,3410,3410,3410,0
|
|
20240910,090400,1868680,3410,3410,3410,3410,0
|
|
20240910,090300,1868680,3410,3410,3410,3410,0
|
|
20240910,090200,1868680,3410,3410,3410,3410,0
|
|
20240910,090100,1868680,3410,3410,3410,3410,0
|
|
20240910,090000,1868680,3410,3410,3410,3410,548
|