684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,202100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,202000,1017165375,3200,3200,3200,3200,0
|
|
20240923,201900,1017165375,3200,3200,3200,3200,0
|
|
20240923,201800,1017165375,3200,3200,3200,3200,0
|
|
20240923,201700,1017165375,3200,3200,3200,3200,0
|
|
20240923,201600,1017165375,3200,3200,3200,3200,0
|
|
20240923,201500,1017165375,3200,3200,3200,3200,0
|
|
20240923,201400,1017165375,3200,3200,3200,3200,0
|
|
20240923,201300,1017165375,3200,3200,3200,3200,0
|
|
20240923,201200,1017165375,3200,3200,3200,3200,0
|
|
20240923,201100,1017165375,3200,3200,3200,3200,0
|
|
20240923,201000,1017165375,3200,3200,3200,3200,0
|
|
20240923,200900,1017165375,3200,3200,3200,3200,0
|
|
20240923,200800,1017165375,3200,3200,3200,3200,0
|
|
20240923,200700,1017165375,3200,3200,3200,3200,0
|
|
20240923,200600,1017165375,3200,3200,3200,3200,0
|
|
20240923,200500,1017165375,3200,3200,3200,3200,0
|
|
20240923,200400,1017165375,3200,3200,3200,3200,0
|
|
20240923,200300,1017165375,3200,3200,3200,3200,0
|
|
20240923,200200,1017165375,3200,3200,3200,3200,0
|
|
20240923,200100,1017165375,3200,3200,3200,3200,0
|
|
20240923,200000,1017165375,3200,3200,3200,3200,0
|
|
20240923,195900,1017165375,3200,3200,3200,3200,0
|
|
20240923,195800,1017165375,3200,3200,3200,3200,0
|
|
20240923,195700,1017165375,3200,3200,3200,3200,0
|
|
20240923,195600,1017165375,3200,3200,3200,3200,0
|
|
20240923,195500,1017165375,3200,3200,3200,3200,0
|
|
20240923,195400,1017165375,3200,3200,3200,3200,0
|
|
20240923,195300,1017165375,3200,3200,3200,3200,0
|
|
20240923,195200,1017165375,3200,3200,3200,3200,0
|
|
20240923,195100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,195000,1017165375,3200,3200,3200,3200,0
|
|
20240923,194900,1017165375,3200,3200,3200,3200,0
|
|
20240923,194800,1017165375,3200,3200,3200,3200,0
|
|
20240923,194700,1017165375,3200,3200,3200,3200,0
|
|
20240923,194600,1017165375,3200,3200,3200,3200,0
|
|
20240923,194500,1017165375,3200,3200,3200,3200,0
|
|
20240923,194400,1017165375,3200,3200,3200,3200,0
|
|
20240923,194300,1017165375,3200,3200,3200,3200,0
|
|
20240923,194200,1017165375,3200,3200,3200,3200,0
|
|
20240923,194100,1017165375,3200,3200,3200,3200,0
|
|
20240923,194000,1017165375,3200,3200,3200,3200,0
|
|
20240923,193900,1017165375,3200,3200,3200,3200,0
|
|
20240923,193800,1017165375,3200,3200,3200,3200,0
|
|
20240923,193700,1017165375,3200,3200,3200,3200,0
|
|
20240923,193600,1017165375,3200,3200,3200,3200,0
|
|
20240923,193500,1017165375,3200,3200,3200,3200,0
|
|
20240923,193400,1017165375,3200,3200,3200,3200,0
|
|
20240923,193300,1017165375,3200,3200,3200,3200,0
|
|
20240923,193200,1017165375,3200,3200,3200,3200,0
|
|
20240923,193100,1017165375,3200,3200,3200,3200,0
|
|
20240923,193000,1017165375,3200,3200,3200,3200,0
|
|
20240923,192900,1017165375,3200,3200,3200,3200,0
|
|
20240923,192800,1017165375,3200,3200,3200,3200,0
|
|
20240923,192700,1017165375,3200,3200,3200,3200,0
|
|
20240923,192600,1017165375,3200,3200,3200,3200,0
|
|
20240923,192500,1017165375,3200,3200,3200,3200,0
|
|
20240923,192400,1017165375,3200,3200,3200,3200,0
|
|
20240923,192300,1017165375,3200,3200,3200,3200,0
|
|
20240923,192200,1017165375,3200,3200,3200,3200,0
|
|
20240923,192100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,192000,1017165375,3200,3200,3200,3200,0
|
|
20240923,191900,1017165375,3200,3200,3200,3200,0
|
|
20240923,191800,1017165375,3200,3200,3200,3200,0
|
|
20240923,191700,1017165375,3200,3200,3200,3200,0
|
|
20240923,191600,1017165375,3200,3200,3200,3200,0
|
|
20240923,191500,1017165375,3200,3200,3200,3200,0
|
|
20240923,191400,1017165375,3200,3200,3200,3200,0
|
|
20240923,191300,1017165375,3200,3200,3200,3200,0
|
|
20240923,191200,1017165375,3200,3200,3200,3200,0
|
|
20240923,191100,1017165375,3200,3200,3200,3200,0
|
|
20240923,191000,1017165375,3200,3200,3200,3200,0
|
|
20240923,190900,1017165375,3200,3200,3200,3200,0
|
|
20240923,190800,1017165375,3200,3200,3200,3200,0
|
|
20240923,190700,1017165375,3200,3200,3200,3200,0
|
|
20240923,190600,1017165375,3200,3200,3200,3200,0
|
|
20240923,190500,1017165375,3200,3200,3200,3200,0
|
|
20240923,190400,1017165375,3200,3200,3200,3200,0
|
|
20240923,190300,1017165375,3200,3200,3200,3200,0
|
|
20240923,190200,1017165375,3200,3200,3200,3200,0
|
|
20240923,190100,1017165375,3200,3200,3200,3200,0
|
|
20240923,190000,1017165375,3200,3200,3200,3200,0
|
|
20240923,185900,1017165375,3200,3200,3200,3200,0
|
|
20240923,185800,1017165375,3200,3200,3200,3200,0
|
|
20240923,185700,1017165375,3200,3200,3200,3200,0
|
|
20240923,185600,1017165375,3200,3200,3200,3200,0
|
|
20240923,185500,1017165375,3200,3200,3200,3200,0
|
|
20240923,185400,1017165375,3200,3200,3200,3200,0
|
|
20240923,185300,1017165375,3200,3200,3200,3200,0
|
|
20240923,185200,1017165375,3200,3200,3200,3200,0
|
|
20240923,185100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,185000,1017165375,3200,3200,3200,3200,0
|
|
20240923,184900,1017165375,3200,3200,3200,3200,0
|
|
20240923,184800,1017165375,3200,3200,3200,3200,0
|
|
20240923,184700,1017165375,3200,3200,3200,3200,0
|
|
20240923,184600,1017165375,3200,3200,3200,3200,0
|
|
20240923,184500,1017165375,3200,3200,3200,3200,0
|
|
20240923,184400,1017165375,3200,3200,3200,3200,0
|
|
20240923,184300,1017165375,3200,3200,3200,3200,0
|
|
20240923,184200,1017165375,3200,3200,3200,3200,0
|
|
20240923,184100,1017165375,3200,3200,3200,3200,0
|
|
20240923,184000,1017165375,3200,3200,3200,3200,0
|
|
20240923,183900,1017165375,3200,3200,3200,3200,0
|
|
20240923,183800,1017165375,3200,3200,3200,3200,0
|
|
20240923,183700,1017165375,3200,3200,3200,3200,0
|
|
20240923,183600,1017165375,3200,3200,3200,3200,0
|
|
20240923,183500,1017165375,3200,3200,3200,3200,0
|
|
20240923,183400,1017165375,3200,3200,3200,3200,0
|
|
20240923,183300,1017165375,3200,3200,3200,3200,0
|
|
20240923,183200,1017165375,3200,3200,3200,3200,0
|
|
20240923,183100,1017165375,3200,3200,3200,3200,0
|
|
20240923,183000,1017165375,3200,3200,3200,3200,0
|
|
20240923,182900,1017165375,3200,3200,3200,3200,0
|
|
20240923,182800,1017165375,3200,3200,3200,3200,0
|
|
20240923,182700,1017165375,3200,3200,3200,3200,0
|
|
20240923,182600,1017165375,3200,3200,3200,3200,0
|
|
20240923,182500,1017165375,3200,3200,3200,3200,0
|
|
20240923,182400,1017165375,3200,3200,3200,3200,0
|
|
20240923,182300,1017165375,3200,3200,3200,3200,0
|
|
20240923,182200,1017165375,3200,3200,3200,3200,0
|
|
20240923,182100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,182000,1017165375,3200,3200,3200,3200,0
|
|
20240923,181900,1017165375,3200,3200,3200,3200,0
|
|
20240923,181800,1017165375,3200,3200,3200,3200,0
|
|
20240923,181700,1017165375,3200,3200,3200,3200,0
|
|
20240923,181600,1017165375,3200,3200,3200,3200,0
|
|
20240923,181500,1017165375,3200,3200,3200,3200,0
|
|
20240923,181400,1017165375,3200,3200,3200,3200,0
|
|
20240923,181300,1017165375,3200,3200,3200,3200,0
|
|
20240923,181200,1017165375,3200,3200,3200,3200,0
|
|
20240923,181100,1017165375,3200,3200,3200,3200,0
|
|
20240923,181000,1017165375,3200,3200,3200,3200,0
|
|
20240923,180900,1017165375,3200,3200,3200,3200,0
|
|
20240923,180800,1017165375,3200,3200,3200,3200,0
|
|
20240923,180700,1017165375,3200,3200,3200,3200,0
|
|
20240923,180600,1017165375,3200,3200,3200,3200,0
|
|
20240923,180500,1017165375,3200,3200,3200,3200,0
|
|
20240923,180400,1017165375,3200,3200,3200,3200,0
|
|
20240923,180300,1017165375,3200,3200,3200,3200,0
|
|
20240923,180200,1017165375,3200,3200,3200,3200,0
|
|
20240923,180100,1017165375,3200,3200,3200,3200,0
|
|
20240923,180000,1017165375,3200,3200,3200,3200,0
|
|
20240923,175900,1017165375,3200,3200,3200,3200,0
|
|
20240923,175800,1017165375,3200,3200,3200,3200,0
|
|
20240923,175700,1017165375,3200,3200,3200,3200,0
|
|
20240923,175600,1017165375,3200,3200,3200,3200,0
|
|
20240923,175500,1017165375,3200,3200,3200,3200,0
|
|
20240923,175400,1017165375,3200,3200,3200,3200,0
|
|
20240923,175300,1017165375,3200,3200,3200,3200,0
|
|
20240923,175200,1017165375,3200,3200,3200,3200,0
|
|
20240923,175100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,175000,1017165375,3200,3200,3200,3200,0
|
|
20240923,174900,1017165375,3200,3200,3200,3200,0
|
|
20240923,174800,1017165375,3200,3200,3200,3200,0
|
|
20240923,174700,1017165375,3200,3200,3200,3200,0
|
|
20240923,174600,1017165375,3200,3200,3200,3200,0
|
|
20240923,174500,1017165375,3200,3200,3200,3200,0
|
|
20240923,174400,1017165375,3200,3200,3200,3200,0
|
|
20240923,174300,1017165375,3200,3200,3200,3200,0
|
|
20240923,174200,1017165375,3200,3200,3200,3200,0
|
|
20240923,174100,1017165375,3200,3200,3200,3200,0
|
|
20240923,174000,1017165375,3200,3200,3200,3200,0
|
|
20240923,173900,1017165375,3200,3200,3200,3200,0
|
|
20240923,173800,1017165375,3200,3200,3200,3200,0
|
|
20240923,173700,1017165375,3200,3200,3200,3200,0
|
|
20240923,173600,1017165375,3200,3200,3200,3200,0
|
|
20240923,173500,1017165375,3200,3200,3200,3200,0
|
|
20240923,173400,1017165375,3200,3200,3200,3200,0
|
|
20240923,173300,1017165375,3200,3200,3200,3200,0
|
|
20240923,173200,1017165375,3200,3200,3200,3200,0
|
|
20240923,173100,1017165375,3200,3200,3200,3200,0
|
|
20240923,173000,1017165375,3200,3200,3200,3200,0
|
|
20240923,172900,1017165375,3200,3200,3200,3200,0
|
|
20240923,172800,1017165375,3200,3200,3200,3200,0
|
|
20240923,172700,1017165375,3200,3200,3200,3200,0
|
|
20240923,172600,1017165375,3200,3200,3200,3200,0
|
|
20240923,172500,1017165375,3200,3200,3200,3200,0
|
|
20240923,172400,1017165375,3200,3200,3200,3200,0
|
|
20240923,172300,1017165375,3200,3200,3200,3200,0
|
|
20240923,172200,1017165375,3200,3200,3200,3200,0
|
|
20240923,172100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,172000,1017165375,3200,3200,3200,3200,0
|
|
20240923,171900,1017165375,3200,3200,3200,3200,0
|
|
20240923,171800,1017165375,3200,3200,3200,3200,0
|
|
20240923,171700,1017165375,3200,3200,3200,3200,0
|
|
20240923,171600,1017165375,3200,3200,3200,3200,0
|
|
20240923,171500,1017165375,3200,3200,3200,3200,0
|
|
20240923,171400,1017165375,3200,3200,3200,3200,0
|
|
20240923,171300,1017165375,3200,3200,3200,3200,0
|
|
20240923,171200,1017165375,3200,3200,3200,3200,0
|
|
20240923,171100,1017165375,3200,3200,3200,3200,0
|
|
20240923,171000,1017165375,3200,3200,3200,3200,0
|
|
20240923,170900,1017165375,3200,3200,3200,3200,0
|
|
20240923,170800,1017165375,3200,3200,3200,3200,0
|
|
20240923,170700,1017165375,3200,3200,3200,3200,0
|
|
20240923,170600,1017165375,3200,3200,3200,3200,0
|
|
20240923,170500,1017165375,3200,3200,3200,3200,0
|
|
20240923,170400,1017165375,3200,3200,3200,3200,0
|
|
20240923,170300,1017165375,3200,3200,3200,3200,0
|
|
20240923,170200,1017165375,3200,3200,3200,3200,0
|
|
20240923,170100,1017165375,3200,3200,3200,3200,0
|
|
20240923,170000,1017165375,3200,3200,3200,3200,0
|
|
20240923,165900,1017165375,3200,3200,3200,3200,0
|
|
20240923,165800,1017165375,3200,3200,3200,3200,0
|
|
20240923,165700,1017165375,3200,3200,3200,3200,0
|
|
20240923,165600,1017165375,3200,3200,3200,3200,0
|
|
20240923,165500,1017165375,3200,3200,3200,3200,0
|
|
20240923,165400,1017165375,3200,3200,3200,3200,0
|
|
20240923,165300,1017165375,3200,3200,3200,3200,0
|
|
20240923,165200,1017165375,3200,3200,3200,3200,0
|
|
20240923,165100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,165000,1017165375,3200,3200,3200,3200,0
|
|
20240923,164900,1017165375,3200,3200,3200,3200,0
|
|
20240923,164800,1017165375,3200,3200,3200,3200,0
|
|
20240923,164700,1017165375,3200,3200,3200,3200,0
|
|
20240923,164600,1017165375,3200,3200,3200,3200,0
|
|
20240923,164500,1017165375,3200,3200,3200,3200,0
|
|
20240923,164400,1017165375,3200,3200,3200,3200,0
|
|
20240923,164300,1017165375,3200,3200,3200,3200,0
|
|
20240923,164200,1017165375,3200,3200,3200,3200,0
|
|
20240923,164100,1017165375,3200,3200,3200,3200,0
|
|
20240923,164000,1017165375,3200,3200,3200,3200,0
|
|
20240923,163900,1017165375,3200,3200,3200,3200,0
|
|
20240923,163800,1017165375,3200,3200,3200,3200,0
|
|
20240923,163700,1017165375,3200,3200,3200,3200,0
|
|
20240923,163600,1017165375,3200,3200,3200,3200,0
|
|
20240923,163500,1017165375,3200,3200,3200,3200,0
|
|
20240923,163400,1017165375,3200,3200,3200,3200,0
|
|
20240923,163300,1017165375,3200,3200,3200,3200,0
|
|
20240923,163200,1017165375,3200,3200,3200,3200,0
|
|
20240923,163100,1017165375,3200,3200,3200,3200,0
|
|
20240923,163000,1017165375,3200,3200,3200,3200,0
|
|
20240923,162900,1017165375,3200,3200,3200,3200,0
|
|
20240923,162800,1017165375,3200,3200,3200,3200,0
|
|
20240923,162700,1017165375,3200,3200,3200,3200,0
|
|
20240923,162600,1017165375,3200,3200,3200,3200,0
|
|
20240923,162500,1017165375,3200,3200,3200,3200,0
|
|
20240923,162400,1017165375,3200,3200,3200,3200,0
|
|
20240923,162300,1017165375,3200,3200,3200,3200,0
|
|
20240923,162200,1017165375,3200,3200,3200,3200,0
|
|
20240923,162100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,162000,1017165375,3200,3200,3200,3200,0
|
|
20240923,161900,1017165375,3200,3200,3200,3200,0
|
|
20240923,161800,1017165375,3200,3200,3200,3200,0
|
|
20240923,161700,1017165375,3200,3200,3200,3200,0
|
|
20240923,161600,1017165375,3200,3200,3200,3200,0
|
|
20240923,161500,1017165375,3200,3200,3200,3200,0
|
|
20240923,161400,1017165375,3200,3200,3200,3200,0
|
|
20240923,161300,1017165375,3200,3200,3200,3200,0
|
|
20240923,161200,1017165375,3200,3200,3200,3200,0
|
|
20240923,161100,1017165375,3200,3200,3200,3200,0
|
|
20240923,161000,1017165375,3200,3200,3200,3200,0
|
|
20240923,160900,1017165375,3200,3200,3200,3200,0
|
|
20240923,160800,1017165375,3200,3200,3200,3200,0
|
|
20240923,160700,1017165375,3200,3200,3200,3200,0
|
|
20240923,160600,1017165375,3200,3200,3200,3200,0
|
|
20240923,160500,1017165375,3200,3200,3200,3200,0
|
|
20240923,160400,1017165375,3200,3200,3200,3200,0
|
|
20240923,160300,1017165375,3200,3200,3200,3200,0
|
|
20240923,160200,1017165375,3200,3200,3200,3200,0
|
|
20240923,160100,1017165375,3200,3200,3200,3200,0
|
|
20240923,160000,1017165375,3200,3200,3200,3200,0
|
|
20240923,155900,1017165375,3200,3200,3200,3200,0
|
|
20240923,155800,1017165375,3200,3200,3200,3200,0
|
|
20240923,155700,1017165375,3200,3200,3200,3200,0
|
|
20240923,155600,1017165375,3200,3200,3200,3200,0
|
|
20240923,155500,1017165375,3200,3200,3200,3200,0
|
|
20240923,155400,1017165375,3200,3200,3200,3200,0
|
|
20240923,155300,1017165375,3200,3200,3200,3200,0
|
|
20240923,155200,1017165375,3200,3200,3200,3200,0
|
|
20240923,155100,1017165375,3200,3200,3200,3200,7521
|
|
20240923,155000,1017165375,3200,3200,3200,3200,0
|
|
20240923,154900,1017165375,3200,3200,3200,3200,0
|
|
20240923,154800,1017165375,3200,3200,3200,3200,0
|
|
20240923,154700,1017165375,3200,3200,3200,3200,0
|
|
20240923,154600,1017165375,3200,3200,3200,3200,0
|
|
20240923,154500,1017165375,3200,3200,3200,3200,0
|
|
20240923,154400,1017165375,3200,3200,3200,3200,0
|
|
20240923,154300,1017165375,3200,3200,3200,3200,0
|
|
20240923,154200,1017165375,3200,3200,3200,3200,0
|
|
20240923,154100,1017165375,3200,3200,3200,3200,0
|
|
20240923,154000,1017165375,3200,3200,3200,3200,0
|
|
20240923,153900,1017165375,3200,3200,3200,3200,0
|
|
20240923,153800,1017165375,3200,3200,3200,3200,0
|
|
20240923,153700,1017165375,3200,3200,3200,3200,0
|
|
20240923,153600,1017165375,3200,3200,3200,3200,0
|
|
20240923,153500,1017165375,3200,3200,3200,3200,0
|
|
20240923,153400,1017165375,3200,3200,3200,3200,0
|
|
20240923,153300,1017165375,3200,3200,3200,3200,0
|
|
20240923,153200,1017165375,3200,3200,3200,3200,0
|
|
20240923,153100,1017165375,3200,3200,3200,3200,0
|
|
20240923,153000,1017165375,3200,3200,3200,3200,7521
|
|
20240923,152900,993098175,3190,3190,3190,3190,0
|
|
20240923,152800,993098175,3190,3190,3190,3190,0
|
|
20240923,152700,993098175,3190,3190,3190,3190,0
|
|
20240923,152600,993098175,3190,3190,3190,3190,0
|
|
20240923,152500,993098175,3190,3190,3190,3190,0
|
|
20240923,152400,993098175,3190,3190,3190,3190,0
|
|
20240923,152300,993098175,3190,3190,3190,3190,0
|
|
20240923,152200,993098175,3190,3190,3190,3190,0
|
|
20240923,152100,993098175,3190,3190,3190,3190,0
|
|
20240923,152000,993098175,3190,3190,3190,3190,0
|
|
20240923,151900,993098175,3190,3180,3195,3175,1953
|
|
20240923,151800,986883400,3175,3190,3190,3175,5143
|
|
20240923,151700,970505870,3190,3205,3210,3190,5208
|
|
20240923,151600,953846055,3200,3205,3205,3200,3041
|
|
20240923,151500,944105525,3200,3220,3220,3200,4628
|
|
20240923,151400,929210550,3220,3200,3220,3195,17533
|
|
20240923,151300,873028310,3205,3200,3205,3195,1855
|
|
20240923,151200,867090525,3200,3200,3205,3200,1341
|
|
20240923,151100,862799300,3200,3195,3200,3190,4596
|
|
20240923,151000,848108095,3200,3200,3210,3190,1891
|
|
20240923,150900,842052355,3200,3195,3220,3195,14092
|
|
20240923,150800,796866590,3195,3185,3195,3180,5253
|
|
20240923,150700,780107460,3190,3180,3195,3180,11277
|
|
20240923,150600,744165800,3180,3170,3180,3170,5264
|
|
20240923,150500,727437620,3170,3170,3170,3170,5430
|
|
20240923,150400,710224520,3170,3170,3170,3165,13
|
|
20240923,150300,710183325,3165,3165,3170,3160,803
|
|
20240923,150200,707641715,3170,3170,3170,3170,1082
|
|
20240923,150100,704211775,3170,3160,3170,3160,2475
|
|
20240923,150000,696374610,3165,3150,3165,3150,2
|
|
20240923,145900,696368295,3170,3170,3170,3170,1
|
|
20240923,145800,696365125,3165,3150,3165,3150,3119
|
|
20240923,145700,686505660,3155,3145,3155,3145,229
|
|
20240923,145600,685783850,3150,3150,3150,3150,951
|
|
20240923,145500,682788200,3150,3155,3155,3150,120
|
|
20240923,145400,682410100,3155,3155,3155,3155,1
|
|
20240923,145300,682406945,3150,3150,3150,3150,10
|
|
20240923,145200,682375445,3155,3155,3155,3155,50
|
|
20240923,145100,682217695,3150,3150,3150,3150,1
|
|
20240923,145000,682214545,3155,3155,3155,3150,694
|
|
20240923,144900,680026620,3160,3160,3160,3160,60
|
|
20240923,144800,679837020,3160,3155,3160,3155,289
|
|
20240923,144700,678924785,3160,3155,3160,3155,189
|
|
20240923,144600,678328485,3155,3155,3155,3155,759
|
|
20240923,144500,675933840,3155,3155,3155,3155,157
|
|
20240923,144400,675438505,3160,3150,3160,3150,451
|
|
20240923,144300,674014855,3160,3160,3160,3160,40
|
|
20240923,144200,673888455,3160,3160,3160,3150,731
|
|
20240923,144100,671583915,3160,3160,3160,3160,316
|
|
20240923,144000,670585355,3160,3160,3160,3160,897
|
|
20240923,143900,667750835,3160,3155,3160,3150,302
|
|
20240923,143800,666797890,3155,3155,3155,3155,388
|
|
20240923,143700,665573750,3170,3165,3170,3155,1852
|
|
20240923,143600,659714330,3165,3160,3165,3155,2232
|
|
20240923,143500,652661095,3165,3160,3165,3155,1946
|
|
20240923,143400,646509220,3160,3160,3160,3155,726
|
|
20240923,143300,644215125,3160,3160,3160,3160,251
|
|
20240923,143200,643421965,3155,3155,3155,3150,674
|
|
20240923,143100,641295600,3135,3145,3145,3135,1787
|
|
20240923,143000,635692465,3145,3145,3145,3145,10
|
|
20240923,142900,635661015,3155,3155,3155,3155,250
|
|
20240923,142800,634872265,3155,3145,3155,3145,4
|
|
20240923,142700,634859665,3160,3155,3160,3140,218
|
|
20240923,142600,634173350,3160,3160,3160,3160,1
|
|
20240923,142500,634170190,3155,3145,3155,3135,2584
|
|
20240923,142400,626042050,3155,3150,3160,3135,1555
|
|
20240923,142300,621156875,3165,3165,3165,3165,811
|
|
20240923,142200,618590060,3165,3165,3165,3155,1771
|
|
20240923,142100,612992300,3145,3155,3165,3145,6074
|
|
20240923,142000,593795850,3160,3130,3160,3130,2240
|
|
20240923,141900,586747110,3150,3130,3155,3125,1643
|
|
20240923,141800,581591025,3150,3155,3155,3120,773
|
|
20240923,141700,579172100,3155,3160,3160,3145,1238
|
|
20240923,141600,575265060,3160,3180,3185,3150,5157
|
|
20240923,141500,558928915,3185,3135,3185,3120,24657
|
|
20240923,141400,481181505,3120,3135,3135,3120,348
|
|
20240923,141300,480095715,3135,3130,3135,3120,1254
|
|
20240923,141200,476177915,3135,3135,3135,3135,0
|
|
20240923,141100,476177915,3135,3135,3135,3135,0
|
|
20240923,141000,476177915,3135,3135,3135,3135,0
|
|
20240923,140900,476177915,3135,3135,3135,3135,250
|
|
20240923,140800,475394165,3135,3130,3135,3130,2
|
|
20240923,140700,475387900,3130,3130,3135,3130,89
|
|
20240923,140600,475108895,3135,3130,3135,3130,44
|
|
20240923,140500,474971170,3135,3135,3135,3135,0
|
|
20240923,140400,474971170,3135,3135,3135,3135,55
|
|
20240923,140300,474798745,3135,3130,3135,3130,2001
|
|
20240923,140200,468535610,3130,3130,3130,3130,0
|
|
20240923,140100,468535610,3130,3120,3130,3120,2
|
|
20240923,140000,468529360,3130,3130,3130,3130,0
|
|
20240923,135900,468529360,3130,3130,3130,3130,0
|
|
20240923,135800,468529360,3130,3130,3130,3130,0
|
|
20240923,135700,468529360,3130,3130,3130,3130,0
|
|
20240923,135600,468529360,3130,3115,3130,3115,5
|
|
20240923,135500,468513770,3130,3130,3130,3130,0
|
|
20240923,135400,468513770,3130,3130,3130,3130,0
|
|
20240923,135300,468513770,3130,3130,3130,3130,1
|
|
20240923,135200,468510640,3120,3120,3120,3120,2
|
|
20240923,135100,468504400,3130,3125,3130,3120,54
|
|
20240923,135000,468335665,3125,3125,3125,3125,0
|
|
20240923,134900,468335665,3125,3120,3125,3120,8
|
|
20240923,134800,468310700,3130,3130,3130,3130,0
|
|
20240923,134700,468310700,3130,3130,3130,3130,149
|
|
20240923,134600,467844330,3130,3130,3130,3130,200
|
|
20240923,134500,467218330,3130,3130,3130,3130,0
|
|
20240923,134400,467218330,3130,3130,3130,3130,1
|
|
20240923,134300,467215200,3115,3115,3115,3115,0
|
|
20240923,134200,467215200,3115,3120,3120,3115,606
|
|
20240923,134100,465327285,3130,3130,3130,3130,38
|
|
20240923,134000,465208345,3130,3130,3130,3130,0
|
|
20240923,133900,465208345,3130,3130,3130,3130,3
|
|
20240923,133800,465198955,3130,3130,3130,3130,1
|
|
20240923,133700,465195825,3130,3130,3130,3130,0
|
|
20240923,133600,465195825,3130,3130,3130,3130,0
|
|
20240923,133500,465195825,3130,3130,3130,3130,0
|
|
20240923,133400,465195825,3130,3130,3130,3130,162
|
|
20240923,133300,464688765,3130,3130,3130,3130,0
|
|
20240923,133200,464688765,3130,3130,3130,3130,1
|
|
20240923,133100,464685635,3120,3120,3120,3120,0
|
|
20240923,133000,464685635,3120,3120,3120,3120,0
|
|
20240923,132900,464685635,3120,3120,3120,3120,0
|
|
20240923,132800,464685635,3120,3120,3120,3120,0
|
|
20240923,132700,464685635,3120,3125,3125,3120,206
|
|
20240923,132600,464042885,3125,3125,3125,3125,0
|
|
20240923,132500,464042885,3125,3125,3125,3125,0
|
|
20240923,132400,464042885,3125,3125,3125,3125,3
|
|
20240923,132300,464033510,3125,3125,3125,3125,0
|
|
20240923,132200,464033510,3125,3125,3125,3125,100
|
|
20240923,132100,463721010,3125,3130,3130,3125,360
|
|
20240923,132000,462595210,3125,3130,3130,3125,10255
|
|
20240923,131900,430500615,3135,3135,3135,3135,100
|
|
20240923,131800,430187115,3135,3135,3135,3135,0
|
|
20240923,131700,430187115,3135,3135,3135,3135,370
|
|
20240923,131600,429027165,3140,3135,3140,3135,456
|
|
20240923,131500,427597600,3135,3135,3135,3135,1
|
|
20240923,131400,427594465,3135,3135,3135,3135,2487
|
|
20240923,131300,419797720,3140,3140,3140,3140,0
|
|
20240923,131200,419797720,3140,3140,3140,3140,300
|
|
20240923,131100,418855720,3140,3140,3140,3140,0
|
|
20240923,131000,418855720,3140,3140,3140,3140,400
|
|
20240923,130900,417599720,3135,3135,3135,3135,0
|
|
20240923,130800,417599720,3135,3135,3135,3135,675
|
|
20240923,130700,415483595,3140,3140,3140,3140,0
|
|
20240923,130600,415483595,3140,3140,3140,3140,0
|
|
20240923,130500,415483595,3140,3140,3145,3140,1195
|
|
20240923,130400,411730985,3140,3140,3140,3140,1
|
|
20240923,130300,411727845,3135,3135,3135,3135,200
|
|
20240923,130200,411100845,3135,3135,3135,3135,0
|
|
20240923,130100,411100845,3135,3135,3135,3135,369
|
|
20240923,130000,409944030,3135,3135,3135,3135,1461
|
|
20240923,125900,405363795,3130,3130,3130,3130,130
|
|
20240923,125800,404956895,3140,3140,3140,3140,0
|
|
20240923,125700,404956895,3140,3140,3140,3140,500
|
|
20240923,125600,403386895,3140,3135,3140,3135,1250
|
|
20240923,125500,399464370,3135,3135,3135,3135,4
|
|
20240923,125400,399451830,3130,3130,3130,3130,35
|
|
20240923,125300,399342280,3130,3130,3130,3130,3
|
|
20240923,125200,399332890,3130,3130,3130,3130,0
|
|
20240923,125100,399332890,3130,3130,3130,3130,1
|
|
20240923,125000,399329760,3135,3135,3135,3135,0
|
|
20240923,124900,399329760,3135,3130,3135,3130,30
|
|
20240923,124800,399235760,3130,3130,3130,3130,540
|
|
20240923,124700,397545560,3130,3130,3130,3130,0
|
|
20240923,124600,397545560,3130,3135,3135,3130,778
|
|
20240923,124500,395107995,3135,3135,3135,3135,270
|
|
20240923,124400,394261545,3140,3140,3140,3140,66
|
|
20240923,124300,394054305,3135,3130,3135,3130,1433
|
|
20240923,124200,389561860,3135,3135,3135,3135,0
|
|
20240923,124100,389561860,3135,3135,3135,3135,0
|
|
20240923,124000,389561860,3135,3135,3135,3135,0
|
|
20240923,123900,389561860,3135,3135,3135,3135,0
|
|
20240923,123800,389561860,3135,3135,3135,3135,1
|
|
20240923,123700,389558725,3130,3130,3130,3130,93
|
|
20240923,123600,389267635,3130,3130,3135,3130,83
|
|
20240923,123500,389007840,3135,3120,3135,3120,25
|
|
20240923,123400,388929825,3135,3130,3135,3130,589
|
|
20240923,123300,387086250,3130,3130,3130,3130,0
|
|
20240923,123200,387086250,3130,3130,3130,3130,0
|
|
20240923,123100,387086250,3130,3115,3130,3115,51
|
|
20240923,123000,386927370,3130,3130,3130,3130,0
|
|
20240923,122900,386927370,3130,3130,3130,3130,1
|
|
20240923,122800,386924240,3135,3135,3135,3135,1
|
|
20240923,122700,386921105,3135,3115,3135,3115,33
|
|
20240923,122600,386818290,3135,3135,3135,3135,0
|
|
20240923,122500,386818290,3135,3135,3135,3135,0
|
|
20240923,122400,386818290,3135,3135,3135,3135,0
|
|
20240923,122300,386818290,3135,3135,3135,3135,0
|
|
20240923,122200,386818290,3135,3135,3135,3135,0
|
|
20240923,122100,386818290,3135,3135,3135,3135,0
|
|
20240923,122000,386818290,3135,3135,3135,3135,0
|
|
20240923,121900,386818290,3135,3135,3135,3135,0
|
|
20240923,121800,386818290,3135,3120,3135,3115,335
|
|
20240923,121700,385773220,3135,3120,3135,3120,128
|
|
20240923,121600,385372635,3130,3130,3130,3130,1
|
|
20240923,121500,385369505,3115,3130,3130,3115,67
|
|
20240923,121400,385160770,3120,3130,3130,3120,5
|
|
20240923,121300,385145150,3135,3135,3135,3135,1
|
|
20240923,121200,385142015,3135,3135,3135,3135,1759
|
|
20240923,121100,379627550,3130,3130,3130,3130,500
|
|
20240923,121000,378062550,3130,3130,3130,3130,0
|
|
20240923,120900,378062550,3130,3130,3130,3130,301
|
|
20240923,120800,377120420,3135,3135,3135,3135,0
|
|
20240923,120700,377120420,3135,3135,3135,3135,404
|
|
20240923,120600,375853880,3135,3135,3135,3130,475
|
|
20240923,120500,374367120,3115,3130,3130,3115,720
|
|
20240923,120400,372116725,3135,3130,3135,3130,237
|
|
20240923,120300,371374910,3130,3130,3130,3130,0
|
|
20240923,120200,371374910,3130,3130,3130,3130,0
|
|
20240923,120100,371374910,3130,3130,3130,3130,85
|
|
20240923,120000,371108860,3130,3130,3130,3130,0
|
|
20240923,115900,371108860,3130,3130,3130,3130,7
|
|
20240923,115800,371086950,3130,3130,3135,3130,314
|
|
20240923,115700,370104125,3130,3120,3130,3120,15120
|
|
20240923,115600,322929350,3110,3110,3110,3110,189
|
|
20240923,115500,322341560,3110,3110,3110,3110,190
|
|
20240923,115400,321750660,3120,3120,3120,3120,0
|
|
20240923,115300,321750660,3120,3120,3120,3120,0
|
|
20240923,115200,321750660,3120,3120,3120,3120,0
|
|
20240923,115100,321750660,3120,3110,3120,3110,509
|
|
20240923,115000,320167650,3110,3110,3110,3110,0
|
|
20240923,114900,320167650,3110,3110,3110,3110,0
|
|
20240923,114800,320167650,3110,3110,3110,3110,0
|
|
20240923,114700,320167650,3110,3110,3110,3110,50
|
|
20240923,114600,320012150,3120,3120,3120,3120,0
|
|
20240923,114500,320012150,3120,3120,3120,3120,0
|
|
20240923,114400,320012150,3120,3120,3120,3120,101
|
|
20240923,114300,319697030,3120,3120,3120,3120,10
|
|
20240923,114200,319665830,3110,3110,3110,3110,0
|
|
20240923,114100,319665830,3110,3110,3110,3105,1794
|
|
20240923,114000,314086690,3110,3110,3110,3110,0
|
|
20240923,113900,314086690,3110,3110,3110,3110,0
|
|
20240923,113800,314086690,3110,3110,3110,3110,0
|
|
20240923,113700,314086690,3110,3110,3110,3110,1
|
|
20240923,113600,314083580,3110,3110,3110,3110,1
|
|
20240923,113500,314080470,3105,3105,3105,3105,0
|
|
20240923,113400,314080470,3105,3105,3105,3105,0
|
|
20240923,113300,314080470,3105,3105,3105,3105,783
|
|
20240923,113200,311649255,3110,3110,3110,3110,10
|
|
20240923,113100,311618155,3110,3110,3110,3110,0
|
|
20240923,113000,311618155,3110,3110,3110,3110,0
|
|
20240923,112900,311618155,3110,3110,3110,3110,135
|
|
20240923,112800,311198305,3110,3110,3110,3110,3242
|
|
20240923,112700,301115685,3110,3110,3110,3110,900
|
|
20240923,112600,298316685,3115,3115,3115,3115,80
|
|
20240923,112500,298067485,3110,3110,3110,3110,5
|
|
20240923,112400,298051935,3115,3115,3115,3115,0
|
|
20240923,112300,298051935,3115,3115,3115,3115,146
|
|
20240923,112200,297597145,3115,3115,3115,3115,0
|
|
20240923,112100,297597145,3115,3115,3115,3115,11
|
|
20240923,112000,297562880,3120,3120,3120,3120,0
|
|
20240923,111900,297562880,3120,3120,3120,3120,100
|
|
20240923,111800,297250880,3120,3120,3120,3120,0
|
|
20240923,111700,297250880,3120,3120,3120,3120,20
|
|
20240923,111600,297188480,3120,3120,3120,3120,599
|
|
20240923,111500,295319600,3120,3120,3120,3120,0
|
|
20240923,111400,295319600,3120,3120,3120,3120,30
|
|
20240923,111300,295226000,3120,3120,3120,3120,0
|
|
20240923,111200,295226000,3120,3120,3120,3120,0
|
|
20240923,111100,295226000,3120,3120,3120,3120,1
|
|
20240923,111000,295222880,3120,3120,3120,3120,0
|
|
20240923,110900,295222880,3120,3120,3120,3120,0
|
|
20240923,110800,295222880,3120,3120,3120,3120,0
|
|
20240923,110700,295222880,3120,3120,3120,3120,0
|
|
20240923,110600,295222880,3120,3120,3120,3120,0
|
|
20240923,110500,295222880,3120,3120,3120,3120,0
|
|
20240923,110400,295222880,3120,3120,3120,3120,0
|
|
20240923,110300,295222880,3120,3120,3120,3120,0
|
|
20240923,110200,295222880,3120,3120,3120,3120,1
|
|
20240923,110100,295219760,3120,3110,3120,3110,700
|
|
20240923,110000,293037760,3120,3120,3120,3120,0
|
|
20240923,105900,293037760,3120,3120,3120,3120,0
|
|
20240923,105800,293037760,3120,3120,3120,3115,4
|
|
20240923,105700,293025290,3110,3115,3120,3110,48
|
|
20240923,105600,292875995,3120,3120,3120,3120,0
|
|
20240923,105500,292875995,3120,3120,3120,3120,0
|
|
20240923,105400,292875995,3120,3120,3120,3120,0
|
|
20240923,105300,292875995,3120,3120,3120,3120,2
|
|
20240923,105200,292869755,3120,3120,3120,3120,2
|
|
20240923,105100,292863515,3110,3110,3110,3110,211
|
|
20240923,105000,292207305,3110,3110,3110,3110,31
|
|
20240923,104900,292110895,3120,3105,3120,3105,218
|
|
20240923,104800,291433990,3120,3120,3120,3120,100
|
|
20240923,104700,291121990,3105,3105,3105,3105,0
|
|
20240923,104600,291121990,3105,3105,3105,3105,0
|
|
20240923,104500,291121990,3105,3105,3105,3105,0
|
|
20240923,104400,291121990,3105,3105,3105,3105,2
|
|
20240923,104300,291115780,3120,3120,3120,3120,0
|
|
20240923,104200,291115780,3120,3120,3120,3120,0
|
|
20240923,104100,291115780,3120,3120,3120,3120,30
|
|
20240923,104000,291022180,3120,3120,3120,3120,3
|
|
20240923,103900,291012820,3120,3105,3120,3105,57
|
|
20240923,103800,290835685,3110,3115,3115,3110,106
|
|
20240923,103700,290505520,3110,3105,3110,3105,4
|
|
20240923,103600,290493090,3100,3100,3100,3100,0
|
|
20240923,103500,290493090,3100,3100,3100,3100,265
|
|
20240923,103400,289671590,3095,3095,3095,3095,0
|
|
20240923,103300,289671590,3095,3100,3100,3095,1500
|
|
20240923,103200,285025805,3100,3100,3100,3100,5
|
|
20240923,103100,285010305,3120,3120,3120,3120,0
|
|
20240923,103000,285010305,3120,3120,3120,3120,1
|
|
20240923,102900,285007185,3100,3100,3100,3100,0
|
|
20240923,102800,285007185,3100,3100,3100,3100,50
|
|
20240923,102700,284852185,3120,3120,3120,3120,1
|
|
20240923,102600,284849065,3100,3100,3100,3100,0
|
|
20240923,102500,284849065,3100,3100,3100,3100,0
|
|
20240923,102400,284849065,3100,3100,3100,3100,300
|
|
20240923,102300,283919065,3120,3120,3120,3120,300
|
|
20240923,102200,282983065,3125,3105,3125,3105,8557
|
|
20240923,102100,256403220,3120,3115,3120,3115,252
|
|
20240923,102000,255618235,3110,3110,3110,3110,0
|
|
20240923,101900,255618235,3110,3110,3110,3110,0
|
|
20240923,101800,255618235,3110,3110,3110,3110,0
|
|
20240923,101700,255618235,3110,3110,3110,3110,2
|
|
20240923,101600,255612015,3105,3105,3105,3105,50
|
|
20240923,101500,255456765,3105,3105,3105,3105,222
|
|
20240923,101400,254767455,3105,3105,3105,3105,500
|
|
20240923,101300,253214955,3105,3105,3105,3105,20
|
|
20240923,101200,253152855,3120,3120,3120,3120,0
|
|
20240923,101100,253152855,3120,3105,3120,3105,151
|
|
20240923,101000,252683985,3105,3105,3105,3105,0
|
|
20240923,100900,252683985,3105,3120,3120,3105,402
|
|
20240923,100800,251432745,3120,3110,3120,3110,555
|
|
20240923,100700,249706665,3120,3120,3120,3120,0
|
|
20240923,100600,249706665,3120,3120,3120,3120,0
|
|
20240923,100500,249706665,3120,3105,3120,3105,9
|
|
20240923,100400,249678705,3120,3115,3120,3115,25
|
|
20240923,100300,249600710,3120,3125,3125,3120,5068
|
|
20240923,100200,233763710,3120,3110,3120,3110,4505
|
|
20240923,100100,219731765,3110,3110,3110,3110,0
|
|
20240923,100000,219731765,3110,3110,3110,3110,0
|
|
20240923,095900,219731765,3110,3110,3110,3110,0
|
|
20240923,095800,219731765,3110,3110,3110,3110,0
|
|
20240923,095700,219731765,3110,3095,3110,3095,31
|
|
20240923,095600,219635760,3105,3095,3105,3095,884
|
|
20240923,095500,216893940,3100,3100,3100,3100,0
|
|
20240923,095400,216893940,3100,3095,3100,3095,167
|
|
20240923,095300,216377070,3090,3090,3090,3090,0
|
|
20240923,095200,216377070,3090,3080,3090,3075,3574
|
|
20240923,095100,205354400,3090,3090,3090,3090,26
|
|
20240923,095000,205274060,3090,3085,3090,3080,2136
|
|
20240923,094900,198685120,3080,3080,3080,3080,864
|
|
20240923,094800,196024000,3090,3085,3090,3085,1201
|
|
20240923,094700,192318910,3085,3085,3085,3085,2000
|
|
20240923,094600,186148910,3090,3090,3090,3090,100
|
|
20240923,094500,185839910,3090,3090,3090,3080,125
|
|
20240923,094400,185454860,3075,3085,3090,3075,2989
|
|
20240923,094300,176239715,3090,3080,3090,3080,13
|
|
20240923,094200,176199655,3080,3080,3080,3080,100
|
|
20240923,094100,175891655,3080,3080,3080,3080,355
|
|
20240923,094000,174798255,3080,3080,3080,3080,872
|
|
20240923,093900,172112495,3080,3090,3090,3080,1533
|
|
20240923,093800,167382145,3100,3100,3100,3100,0
|
|
20240923,093700,167382145,3100,3100,3100,3100,0
|
|
20240923,093600,167382145,3100,3100,3100,3100,250
|
|
20240923,093500,166607145,3100,3100,3100,3100,100
|
|
20240923,093400,166297145,3100,3095,3100,3095,215
|
|
20240923,093300,165630655,3095,3090,3095,3090,318
|
|
20240923,093200,164647785,3100,3095,3100,3095,51
|
|
20240923,093100,164489935,3095,3095,3095,3095,228
|
|
20240923,093000,163784275,3095,3095,3095,3095,5
|
|
20240923,092900,163768800,3095,3085,3095,3085,7
|
|
20240923,092800,163747155,3090,3090,3090,3090,426
|
|
20240923,092700,162430815,3090,3090,3090,3090,0
|
|
20240923,092600,162430815,3090,3090,3090,3090,100
|
|
20240923,092500,162121815,3090,3090,3095,3090,732
|
|
20240923,092400,159858280,3090,3090,3090,3090,391
|
|
20240923,092300,158650090,3075,3075,3075,3075,10
|
|
20240923,092200,158619340,3075,3075,3075,3075,162
|
|
20240923,092100,158121190,3080,3080,3080,3080,0
|
|
20240923,092000,158121190,3080,3080,3080,3080,100
|
|
20240923,091900,157813190,3075,3075,3075,3075,130
|
|
20240923,091800,157413440,3075,3075,3075,3075,1332
|
|
20240923,091700,153317540,3075,3075,3075,3075,2008
|
|
20240923,091600,147142940,3075,3080,3080,3075,2461
|
|
20240923,091500,139573865,3080,3080,3080,3080,500
|
|
20240923,091400,138033865,3090,3080,3090,3080,102
|
|
20240923,091300,137719215,3080,3085,3085,3080,533
|
|
20240923,091200,136077285,3080,3090,3090,3080,458
|
|
20240923,091100,134665015,3090,3080,3090,3080,611
|
|
20240923,091000,132782535,3080,3085,3085,3080,578
|
|
20240923,090900,131002270,3080,3080,3080,3080,7579
|
|
20240923,090800,107658950,3085,3085,3085,3085,2160
|
|
20240923,090700,100995350,3085,3095,3095,3085,3347
|
|
20240923,090600,90646070,3095,3095,3095,3095,481
|
|
20240923,090500,89157375,3095,3090,3125,3090,2916
|
|
20240923,090400,80073825,3090,3090,3120,3090,2146
|
|
20240923,090300,73407355,3090,3100,3100,3090,1208
|
|
20240923,090200,69673585,3115,3105,3120,3075,5944
|
|
20240923,090100,51274420,3120,3115,3120,3100,6810
|
|
20240923,090000,30146935,3115,3125,3130,3115,9650
|