608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,190500,235336355,3370,3370,3370,3370,2119
|
|
20240911,190400,235336355,3370,3370,3370,3370,0
|
|
20240911,190300,235336355,3370,3370,3370,3370,0
|
|
20240911,190200,235336355,3370,3370,3370,3370,0
|
|
20240911,190100,235336355,3370,3370,3370,3370,0
|
|
20240911,190000,235336355,3370,3370,3370,3370,0
|
|
20240911,185900,235336355,3370,3370,3370,3370,0
|
|
20240911,185800,235336355,3370,3370,3370,3370,0
|
|
20240911,185700,235336355,3370,3370,3370,3370,0
|
|
20240911,185600,235336355,3370,3370,3370,3370,0
|
|
20240911,185500,235336355,3370,3370,3370,3370,0
|
|
20240911,185400,235336355,3370,3370,3370,3370,0
|
|
20240911,185300,235336355,3370,3370,3370,3370,0
|
|
20240911,185200,235336355,3370,3370,3370,3370,0
|
|
20240911,185100,235336355,3370,3370,3370,3370,0
|
|
20240911,185000,235336355,3370,3370,3370,3370,0
|
|
20240911,184900,235336355,3370,3370,3370,3370,0
|
|
20240911,184800,235336355,3370,3370,3370,3370,0
|
|
20240911,184700,235336355,3370,3370,3370,3370,0
|
|
20240911,184600,235336355,3370,3370,3370,3370,0
|
|
20240911,184500,235336355,3370,3370,3370,3370,0
|
|
20240911,184400,235336355,3370,3370,3370,3370,0
|
|
20240911,184300,235336355,3370,3370,3370,3370,0
|
|
20240911,184200,235336355,3370,3370,3370,3370,0
|
|
20240911,184100,235336355,3370,3370,3370,3370,0
|
|
20240911,184000,235336355,3370,3370,3370,3370,0
|
|
20240911,183900,235336355,3370,3370,3370,3370,0
|
|
20240911,183800,235336355,3370,3370,3370,3370,0
|
|
20240911,183700,235336355,3370,3370,3370,3370,0
|
|
20240911,183600,235336355,3370,3370,3370,3370,0
|
|
20240911,183500,235336355,3370,3370,3370,3370,2119
|
|
20240911,183400,235336355,3370,3370,3370,3370,0
|
|
20240911,183300,235336355,3370,3370,3370,3370,0
|
|
20240911,183200,235336355,3370,3370,3370,3370,0
|
|
20240911,183100,235336355,3370,3370,3370,3370,0
|
|
20240911,183000,235336355,3370,3370,3370,3370,0
|
|
20240911,182900,235336355,3370,3370,3370,3370,0
|
|
20240911,182800,235336355,3370,3370,3370,3370,0
|
|
20240911,182700,235336355,3370,3370,3370,3370,0
|
|
20240911,182600,235336355,3370,3370,3370,3370,0
|
|
20240911,182500,235336355,3370,3370,3370,3370,0
|
|
20240911,182400,235336355,3370,3370,3370,3370,0
|
|
20240911,182300,235336355,3370,3370,3370,3370,0
|
|
20240911,182200,235336355,3370,3370,3370,3370,0
|
|
20240911,182100,235336355,3370,3370,3370,3370,0
|
|
20240911,182000,235336355,3370,3370,3370,3370,0
|
|
20240911,181900,235336355,3370,3370,3370,3370,0
|
|
20240911,181800,235336355,3370,3370,3370,3370,0
|
|
20240911,181700,235336355,3370,3370,3370,3370,0
|
|
20240911,181600,235336355,3370,3370,3370,3370,0
|
|
20240911,181500,235336355,3370,3370,3370,3370,0
|
|
20240911,181400,235336355,3370,3370,3370,3370,0
|
|
20240911,181300,235336355,3370,3370,3370,3370,0
|
|
20240911,181200,235336355,3370,3370,3370,3370,0
|
|
20240911,181100,235336355,3370,3370,3370,3370,0
|
|
20240911,181000,235336355,3370,3370,3370,3370,0
|
|
20240911,180900,235336355,3370,3370,3370,3370,0
|
|
20240911,180800,235336355,3370,3370,3370,3370,0
|
|
20240911,180700,235336355,3370,3370,3370,3370,0
|
|
20240911,180600,235336355,3370,3370,3370,3370,0
|
|
20240911,180500,235336355,3370,3370,3370,3370,2119
|
|
20240911,180400,235336355,3370,3370,3370,3370,0
|
|
20240911,180300,235336355,3370,3370,3370,3370,0
|
|
20240911,180200,235336355,3370,3370,3370,3370,0
|
|
20240911,180100,235336355,3370,3370,3370,3370,0
|
|
20240911,180000,235336355,3370,3370,3370,3370,0
|
|
20240911,175900,235336355,3370,3370,3370,3370,0
|
|
20240911,175800,235336355,3370,3370,3370,3370,0
|
|
20240911,175700,235336355,3370,3370,3370,3370,0
|
|
20240911,175600,235336355,3370,3370,3370,3370,0
|
|
20240911,175500,235336355,3370,3370,3370,3370,0
|
|
20240911,175400,235336355,3370,3370,3370,3370,0
|
|
20240911,175300,235336355,3370,3370,3370,3370,0
|
|
20240911,175200,235336355,3370,3370,3370,3370,0
|
|
20240911,175100,235336355,3370,3370,3370,3370,0
|
|
20240911,175000,235336355,3370,3370,3370,3370,0
|
|
20240911,174900,235336355,3370,3370,3370,3370,0
|
|
20240911,174800,235336355,3370,3370,3370,3370,0
|
|
20240911,174700,235336355,3370,3370,3370,3370,0
|
|
20240911,174600,235336355,3370,3370,3370,3370,0
|
|
20240911,174500,235336355,3370,3370,3370,3370,0
|
|
20240911,174400,235336355,3370,3370,3370,3370,0
|
|
20240911,174300,235336355,3370,3370,3370,3370,0
|
|
20240911,174200,235336355,3370,3370,3370,3370,0
|
|
20240911,174100,235336355,3370,3370,3370,3370,0
|
|
20240911,174000,235336355,3370,3370,3370,3370,0
|
|
20240911,173900,235336355,3370,3370,3370,3370,0
|
|
20240911,173800,235336355,3370,3370,3370,3370,0
|
|
20240911,173700,235336355,3370,3370,3370,3370,0
|
|
20240911,173600,235336355,3370,3370,3370,3370,0
|
|
20240911,173500,235336355,3370,3370,3370,3370,2119
|
|
20240911,173400,235336355,3370,3370,3370,3370,0
|
|
20240911,173300,235336355,3370,3370,3370,3370,0
|
|
20240911,173200,235336355,3370,3370,3370,3370,0
|
|
20240911,173100,235336355,3370,3370,3370,3370,0
|
|
20240911,173000,235336355,3370,3370,3370,3370,0
|
|
20240911,172900,235336355,3370,3370,3370,3370,0
|
|
20240911,172800,235336355,3370,3370,3370,3370,0
|
|
20240911,172700,235336355,3370,3370,3370,3370,0
|
|
20240911,172600,235336355,3370,3370,3370,3370,0
|
|
20240911,172500,235336355,3370,3370,3370,3370,0
|
|
20240911,172400,235336355,3370,3370,3370,3370,0
|
|
20240911,172300,235336355,3370,3370,3370,3370,0
|
|
20240911,172200,235336355,3370,3370,3370,3370,0
|
|
20240911,172100,235336355,3370,3370,3370,3370,0
|
|
20240911,172000,235336355,3370,3370,3370,3370,0
|
|
20240911,171900,235336355,3370,3370,3370,3370,0
|
|
20240911,171800,235336355,3370,3370,3370,3370,0
|
|
20240911,171700,235336355,3370,3370,3370,3370,0
|
|
20240911,171600,235336355,3370,3370,3370,3370,0
|
|
20240911,171500,235336355,3370,3370,3370,3370,0
|
|
20240911,171400,235336355,3370,3370,3370,3370,0
|
|
20240911,171300,235336355,3370,3370,3370,3370,0
|
|
20240911,171200,235336355,3370,3370,3370,3370,0
|
|
20240911,171100,235336355,3370,3370,3370,3370,0
|
|
20240911,171000,235336355,3370,3370,3370,3370,0
|
|
20240911,170900,235336355,3370,3370,3370,3370,0
|
|
20240911,170800,235336355,3370,3370,3370,3370,0
|
|
20240911,170700,235336355,3370,3370,3370,3370,0
|
|
20240911,170600,235336355,3370,3370,3370,3370,0
|
|
20240911,170500,235336355,3370,3370,3370,3370,2119
|
|
20240911,170400,235336355,3370,3370,3370,3370,0
|
|
20240911,170300,235336355,3370,3370,3370,3370,0
|
|
20240911,170200,235336355,3370,3370,3370,3370,0
|
|
20240911,170100,235336355,3370,3370,3370,3370,0
|
|
20240911,170000,235336355,3370,3370,3370,3370,0
|
|
20240911,165900,235336355,3370,3370,3370,3370,0
|
|
20240911,165800,235336355,3370,3370,3370,3370,0
|
|
20240911,165700,235336355,3370,3370,3370,3370,0
|
|
20240911,165600,235336355,3370,3370,3370,3370,0
|
|
20240911,165500,235336355,3370,3370,3370,3370,0
|
|
20240911,165400,235336355,3370,3370,3370,3370,0
|
|
20240911,165300,235336355,3370,3370,3370,3370,0
|
|
20240911,165200,235336355,3370,3370,3370,3370,0
|
|
20240911,165100,235336355,3370,3370,3370,3370,0
|
|
20240911,165000,235336355,3370,3370,3370,3370,0
|
|
20240911,164900,235336355,3370,3370,3370,3370,0
|
|
20240911,164800,235336355,3370,3370,3370,3370,0
|
|
20240911,164700,235336355,3370,3370,3370,3370,0
|
|
20240911,164600,235336355,3370,3370,3370,3370,0
|
|
20240911,164500,235336355,3370,3370,3370,3370,0
|
|
20240911,164400,235336355,3370,3370,3370,3370,0
|
|
20240911,164300,235336355,3370,3370,3370,3370,0
|
|
20240911,164200,235336355,3370,3370,3370,3370,0
|
|
20240911,164100,235336355,3370,3370,3370,3370,0
|
|
20240911,164000,235336355,3370,3370,3370,3370,0
|
|
20240911,163900,235336355,3370,3370,3370,3370,0
|
|
20240911,163800,235336355,3370,3370,3370,3370,0
|
|
20240911,163700,235336355,3370,3370,3370,3370,0
|
|
20240911,163600,235336355,3370,3370,3370,3370,0
|
|
20240911,163500,235336355,3370,3370,3370,3370,2119
|
|
20240911,163400,235336355,3370,3370,3370,3370,0
|
|
20240911,163300,235336355,3370,3370,3370,3370,0
|
|
20240911,163200,235336355,3370,3370,3370,3370,0
|
|
20240911,163100,235336355,3370,3370,3370,3370,0
|
|
20240911,163000,235336355,3370,3370,3370,3370,0
|
|
20240911,162900,235336355,3370,3370,3370,3370,0
|
|
20240911,162800,235336355,3370,3370,3370,3370,0
|
|
20240911,162700,235336355,3370,3370,3370,3370,0
|
|
20240911,162600,235336355,3370,3370,3370,3370,0
|
|
20240911,162500,235336355,3370,3370,3370,3370,0
|
|
20240911,162400,235336355,3370,3370,3370,3370,0
|
|
20240911,162300,235336355,3370,3370,3370,3370,0
|
|
20240911,162200,235336355,3370,3370,3370,3370,0
|
|
20240911,162100,235336355,3370,3370,3370,3370,0
|
|
20240911,162000,235336355,3370,3370,3370,3370,0
|
|
20240911,161900,235336355,3370,3370,3370,3370,0
|
|
20240911,161800,235336355,3370,3370,3370,3370,0
|
|
20240911,161700,235336355,3370,3370,3370,3370,0
|
|
20240911,161600,235336355,3370,3370,3370,3370,0
|
|
20240911,161500,235336355,3370,3370,3370,3370,0
|
|
20240911,161400,235336355,3370,3370,3370,3370,0
|
|
20240911,161300,235336355,3370,3370,3370,3370,0
|
|
20240911,161200,235336355,3370,3370,3370,3370,0
|
|
20240911,161100,235336355,3370,3370,3370,3370,0
|
|
20240911,161000,235336355,3370,3370,3370,3370,0
|
|
20240911,160900,235336355,3370,3370,3370,3370,0
|
|
20240911,160800,235336355,3370,3370,3370,3370,0
|
|
20240911,160700,235336355,3370,3370,3370,3370,0
|
|
20240911,160600,235336355,3370,3370,3370,3370,0
|
|
20240911,160500,235336355,3370,3370,3370,3370,2119
|
|
20240911,160400,235336355,3370,3370,3370,3370,0
|
|
20240911,160300,235336355,3370,3370,3370,3370,0
|
|
20240911,160200,235336355,3370,3370,3370,3370,0
|
|
20240911,160100,235336355,3370,3370,3370,3370,0
|
|
20240911,160000,235336355,3370,3370,3370,3370,0
|
|
20240911,155900,235336355,3370,3370,3370,3370,0
|
|
20240911,155800,235336355,3370,3370,3370,3370,0
|
|
20240911,155700,235336355,3370,3370,3370,3370,0
|
|
20240911,155600,235336355,3370,3370,3370,3370,0
|
|
20240911,155500,235336355,3370,3370,3370,3370,0
|
|
20240911,155400,235336355,3370,3370,3370,3370,0
|
|
20240911,155300,235336355,3370,3370,3370,3370,0
|
|
20240911,155200,235336355,3370,3370,3370,3370,0
|
|
20240911,155100,235336355,3370,3370,3370,3370,0
|
|
20240911,155000,235336355,3370,3370,3370,3370,0
|
|
20240911,154900,235336355,3370,3370,3370,3370,0
|
|
20240911,154800,235336355,3370,3370,3370,3370,0
|
|
20240911,154700,235336355,3370,3370,3370,3370,0
|
|
20240911,154600,235336355,3370,3370,3370,3370,0
|
|
20240911,154500,235336355,3370,3370,3370,3370,0
|
|
20240911,154400,235336355,3370,3370,3370,3370,0
|
|
20240911,154300,235336355,3370,3370,3370,3370,0
|
|
20240911,154200,235336355,3370,3370,3370,3370,0
|
|
20240911,154100,235336355,3370,3370,3370,3370,0
|
|
20240911,154000,235336355,3370,3370,3370,3370,0
|
|
20240911,153900,235336355,3370,3370,3370,3370,0
|
|
20240911,153800,235336355,3370,3370,3370,3370,0
|
|
20240911,153700,235336355,3370,3370,3370,3370,0
|
|
20240911,153600,235336355,3370,3370,3370,3370,0
|
|
20240911,153500,235336355,3370,3370,3370,3370,2119
|
|
20240911,153400,235336355,3370,3370,3370,3370,0
|
|
20240911,153300,235336355,3370,3370,3370,3370,0
|
|
20240911,153200,235336355,3370,3370,3370,3370,0
|
|
20240911,153100,235336355,3370,3370,3370,3370,0
|
|
20240911,153000,235336355,3370,3370,3370,3370,2119
|
|
20240911,152900,228195325,3370,3370,3370,3370,0
|
|
20240911,152800,228195325,3370,3370,3370,3370,0
|
|
20240911,152700,228195325,3370,3370,3370,3370,0
|
|
20240911,152600,228195325,3370,3370,3370,3370,0
|
|
20240911,152500,228195325,3370,3370,3370,3370,0
|
|
20240911,152400,228195325,3370,3370,3370,3370,0
|
|
20240911,152300,228195325,3370,3370,3370,3370,0
|
|
20240911,152200,228195325,3370,3370,3370,3370,0
|
|
20240911,152100,228195325,3370,3370,3370,3370,0
|
|
20240911,152000,228195325,3370,3370,3370,3370,0
|
|
20240911,151900,228195325,3370,3370,3370,3370,187
|
|
20240911,151800,227565135,3370,3370,3370,3370,27
|
|
20240911,151700,227474145,3370,3370,3370,3370,1
|
|
20240911,151600,227470775,3370,3370,3370,3370,40
|
|
20240911,151500,227335975,3370,3370,3370,3370,1
|
|
20240911,151400,227332605,3380,3380,3380,3380,0
|
|
20240911,151300,227332605,3380,3370,3380,3370,292
|
|
20240911,151200,226348555,3370,3370,3370,3370,0
|
|
20240911,151100,226348555,3370,3370,3370,3370,20
|
|
20240911,151000,226281155,3380,3380,3380,3380,0
|
|
20240911,150900,226281155,3380,3380,3380,3380,0
|
|
20240911,150800,226281155,3380,3380,3380,3380,0
|
|
20240911,150700,226281155,3380,3380,3380,3380,295
|
|
20240911,150600,225284055,3380,3380,3380,3380,0
|
|
20240911,150500,225284055,3380,3380,3380,3380,0
|
|
20240911,150400,225284055,3380,3380,3380,3380,0
|
|
20240911,150300,225284055,3380,3380,3380,3380,3
|
|
20240911,150200,225273915,3380,3370,3380,3370,105
|
|
20240911,150100,224920015,3370,3370,3370,3370,0
|
|
20240911,150000,224920015,3370,3365,3370,3365,5104
|
|
20240911,145900,207721035,3365,3365,3365,3365,100
|
|
20240911,145800,207384535,3365,3370,3370,3365,313
|
|
20240911,145700,206330250,3370,3370,3370,3370,0
|
|
20240911,145600,206330250,3370,3370,3370,3370,1
|
|
20240911,145500,206326880,3370,3370,3370,3370,0
|
|
20240911,145400,206326880,3370,3370,3370,3370,0
|
|
20240911,145300,206326880,3370,3370,3370,3370,0
|
|
20240911,145200,206326880,3370,3370,3370,3370,0
|
|
20240911,145100,206326880,3370,3370,3370,3370,1
|
|
20240911,145000,206323510,3365,3365,3365,3365,112
|
|
20240911,144900,205946630,3365,3365,3365,3365,27
|
|
20240911,144800,205855775,3365,3365,3365,3365,0
|
|
20240911,144700,205855775,3365,3365,3365,3365,0
|
|
20240911,144600,205855775,3365,3370,3370,3365,170
|
|
20240911,144500,205283225,3370,3370,3370,3370,10
|
|
20240911,144400,205249525,3370,3370,3370,3370,60
|
|
20240911,144300,205047325,3370,3370,3370,3370,40
|
|
20240911,144200,204912525,3365,3365,3365,3365,0
|
|
20240911,144100,204912525,3365,3365,3365,3365,0
|
|
20240911,144000,204912525,3365,3365,3365,3365,0
|
|
20240911,143900,204912525,3365,3365,3365,3365,106
|
|
20240911,143800,204555835,3365,3365,3365,3365,0
|
|
20240911,143700,204555835,3365,3365,3365,3365,230
|
|
20240911,143600,203781885,3365,3370,3370,3365,87
|
|
20240911,143500,203488930,3365,3365,3365,3365,800
|
|
20240911,143400,200796930,3365,3365,3365,3365,104
|
|
20240911,143300,200446970,3365,3365,3365,3365,0
|
|
20240911,143200,200446970,3365,3365,3365,3365,400
|
|
20240911,143100,199100970,3370,3370,3370,3370,0
|
|
20240911,143000,199100970,3370,3370,3370,3370,0
|
|
20240911,142900,199100970,3370,3370,3370,3370,1056
|
|
20240911,142800,195542250,3375,3375,3375,3375,5
|
|
20240911,142700,195525375,3375,3380,3380,3370,119
|
|
20240911,142600,195124220,3375,3375,3375,3375,1
|
|
20240911,142500,195120845,3375,3375,3375,3375,1
|
|
20240911,142400,195117470,3375,3375,3375,3375,1
|
|
20240911,142300,195114095,3375,3375,3375,3375,0
|
|
20240911,142200,195114095,3375,3375,3375,3375,1
|
|
20240911,142100,195110720,3375,3375,3375,3375,0
|
|
20240911,142000,195110720,3375,3375,3375,3370,104
|
|
20240911,141900,194760215,3370,3370,3370,3370,0
|
|
20240911,141800,194760215,3370,3370,3370,3370,0
|
|
20240911,141700,194760215,3370,3370,3370,3370,0
|
|
20240911,141600,194760215,3370,3370,3370,3370,93
|
|
20240911,141500,194446805,3370,3370,3370,3370,102
|
|
20240911,141400,194103065,3370,3370,3370,3370,0
|
|
20240911,141300,194103065,3370,3370,3370,3370,0
|
|
20240911,141200,194103065,3370,3370,3370,3370,1166
|
|
20240911,141100,190173645,3375,3375,3375,3375,0
|
|
20240911,141000,190173645,3375,3375,3375,3375,0
|
|
20240911,140900,190173645,3375,3375,3375,3375,6
|
|
20240911,140800,190153395,3380,3380,3380,3380,0
|
|
20240911,140700,190153395,3380,3380,3380,3380,0
|
|
20240911,140600,190153395,3380,3380,3380,3380,0
|
|
20240911,140500,190153395,3380,3380,3380,3380,0
|
|
20240911,140400,190153395,3380,3380,3380,3380,0
|
|
20240911,140300,190153395,3380,3380,3380,3380,0
|
|
20240911,140200,190153395,3380,3380,3380,3380,0
|
|
20240911,140100,190153395,3380,3380,3380,3380,0
|
|
20240911,140000,190153395,3380,3380,3380,3380,0
|
|
20240911,135900,190153395,3380,3380,3380,3380,0
|
|
20240911,135800,190153395,3380,3380,3380,3380,0
|
|
20240911,135700,190153395,3380,3380,3380,3380,0
|
|
20240911,135600,190153395,3380,3380,3380,3380,11
|
|
20240911,135500,190116215,3380,3380,3380,3380,0
|
|
20240911,135400,190116215,3380,3380,3380,3380,1
|
|
20240911,135300,190112835,3380,3380,3380,3380,0
|
|
20240911,135200,190112835,3380,3380,3380,3380,0
|
|
20240911,135100,190112835,3380,3380,3380,3380,0
|
|
20240911,135000,190112835,3380,3380,3380,3380,0
|
|
20240911,134900,190112835,3380,3380,3380,3380,0
|
|
20240911,134800,190112835,3380,3380,3380,3380,0
|
|
20240911,134700,190112835,3380,3380,3380,3380,0
|
|
20240911,134600,190112835,3380,3380,3380,3380,0
|
|
20240911,134500,190112835,3380,3380,3380,3380,0
|
|
20240911,134400,190112835,3380,3380,3380,3380,0
|
|
20240911,134300,190112835,3380,3380,3380,3380,0
|
|
20240911,134200,190112835,3380,3380,3380,3380,600
|
|
20240911,134100,188084835,3370,3370,3370,3370,6985
|
|
20240911,134000,164545385,3365,3370,3370,3365,2266
|
|
20240911,133900,156912930,3375,3380,3380,3375,14391
|
|
20240911,133800,108298255,3385,3385,3385,3385,0
|
|
20240911,133700,108298255,3385,3385,3385,3385,26
|
|
20240911,133600,108210245,3385,3385,3385,3385,0
|
|
20240911,133500,108210245,3385,3385,3385,3385,0
|
|
20240911,133400,108210245,3385,3385,3385,3385,0
|
|
20240911,133300,108210245,3385,3385,3385,3385,0
|
|
20240911,133200,108210245,3385,3385,3385,3385,0
|
|
20240911,133100,108210245,3385,3385,3385,3385,0
|
|
20240911,133000,108210245,3385,3385,3385,3385,28
|
|
20240911,132900,108115465,3385,3380,3385,3380,200
|
|
20240911,132800,107438965,3385,3385,3385,3385,2
|
|
20240911,132700,107432195,3380,3380,3380,3380,0
|
|
20240911,132600,107432195,3380,3380,3380,3380,200
|
|
20240911,132500,106756195,3380,3380,3380,3380,0
|
|
20240911,132400,106756195,3380,3380,3380,3380,0
|
|
20240911,132300,106756195,3380,3380,3380,3380,0
|
|
20240911,132200,106756195,3380,3380,3380,3380,0
|
|
20240911,132100,106756195,3380,3380,3380,3380,0
|
|
20240911,132000,106756195,3380,3380,3380,3380,0
|
|
20240911,131900,106756195,3380,3380,3380,3380,0
|
|
20240911,131800,106756195,3380,3380,3380,3380,0
|
|
20240911,131700,106756195,3380,3380,3380,3380,100
|
|
20240911,131600,106418195,3380,3380,3380,3380,0
|
|
20240911,131500,106418195,3380,3380,3380,3380,0
|
|
20240911,131400,106418195,3380,3380,3380,3380,0
|
|
20240911,131300,106418195,3380,3380,3380,3380,0
|
|
20240911,131200,106418195,3380,3380,3380,3380,0
|
|
20240911,131100,106418195,3380,3380,3380,3380,0
|
|
20240911,131000,106418195,3380,3380,3380,3380,40
|
|
20240911,130900,106282995,3380,3380,3380,3380,1930
|
|
20240911,130800,99759595,3380,3380,3380,3380,0
|
|
20240911,130700,99759595,3380,3380,3380,3380,0
|
|
20240911,130600,99759595,3380,3380,3380,3380,0
|
|
20240911,130500,99759595,3380,3380,3380,3380,0
|
|
20240911,130400,99759595,3380,3380,3380,3380,11
|
|
20240911,130300,99722415,3380,3380,3380,3380,0
|
|
20240911,130200,99722415,3380,3385,3385,3380,110
|
|
20240911,130100,99350590,3380,3380,3380,3380,1
|
|
20240911,130000,99347210,3390,3390,3390,3390,0
|
|
20240911,125900,99347210,3390,3390,3390,3390,0
|
|
20240911,125800,99347210,3390,3390,3390,3390,0
|
|
20240911,125700,99347210,3390,3390,3390,3390,1
|
|
20240911,125600,99343820,3380,3380,3380,3380,0
|
|
20240911,125500,99343820,3380,3380,3380,3380,0
|
|
20240911,125400,99343820,3380,3380,3380,3380,0
|
|
20240911,125300,99343820,3380,3380,3380,3380,0
|
|
20240911,125200,99343820,3380,3380,3380,3380,0
|
|
20240911,125100,99343820,3380,3380,3380,3380,0
|
|
20240911,125000,99343820,3380,3380,3380,3380,0
|
|
20240911,124900,99343820,3380,3380,3380,3380,0
|
|
20240911,124800,99343820,3380,3380,3380,3380,0
|
|
20240911,124700,99343820,3380,3380,3380,3380,110
|
|
20240911,124600,98972020,3380,3380,3380,3380,0
|
|
20240911,124500,98972020,3380,3380,3380,3380,0
|
|
20240911,124400,98972020,3380,3380,3380,3380,0
|
|
20240911,124300,98972020,3380,3380,3380,3380,200
|
|
20240911,124200,98296020,3390,3390,3390,3390,0
|
|
20240911,124100,98296020,3390,3390,3390,3390,20
|
|
20240911,124000,98228220,3390,3390,3390,3390,0
|
|
20240911,123900,98228220,3390,3390,3390,3390,0
|
|
20240911,123800,98228220,3390,3385,3390,3385,89
|
|
20240911,123700,97926875,3385,3385,3385,3385,3
|
|
20240911,123600,97916720,3385,3385,3385,3385,0
|
|
20240911,123500,97916720,3385,3385,3385,3385,5
|
|
20240911,123400,97899795,3390,3390,3390,3390,2
|
|
20240911,123300,97893015,3380,3380,3380,3380,0
|
|
20240911,123200,97893015,3380,3380,3380,3380,99
|
|
20240911,123100,97558395,3385,3385,3385,3385,0
|
|
20240911,123000,97558395,3385,3385,3385,3385,0
|
|
20240911,122900,97558395,3385,3385,3385,3385,0
|
|
20240911,122800,97558395,3385,3385,3385,3385,100
|
|
20240911,122700,97219895,3390,3385,3390,3385,100
|
|
20240911,122600,96880905,3390,3390,3390,3390,0
|
|
20240911,122500,96880905,3390,3390,3390,3390,0
|
|
20240911,122400,96880905,3390,3390,3390,3390,0
|
|
20240911,122300,96880905,3390,3390,3390,3390,0
|
|
20240911,122200,96880905,3390,3390,3390,3390,0
|
|
20240911,122100,96880905,3390,3390,3390,3390,0
|
|
20240911,122000,96880905,3390,3390,3390,3390,0
|
|
20240911,121900,96880905,3390,3390,3390,3390,1
|
|
20240911,121800,96877515,3380,3380,3380,3380,21
|
|
20240911,121700,96806535,3380,3380,3380,3380,0
|
|
20240911,121600,96806535,3380,3380,3380,3380,109
|
|
20240911,121500,96438115,3390,3390,3390,3390,50
|
|
20240911,121400,96268615,3385,3385,3385,3385,2964
|
|
20240911,121300,86235475,3390,3390,3390,3390,0
|
|
20240911,121200,86235475,3390,3390,3390,3390,0
|
|
20240911,121100,86235475,3390,3390,3390,3390,0
|
|
20240911,121000,86235475,3390,3390,3390,3390,0
|
|
20240911,120900,86235475,3390,3390,3390,3390,10
|
|
20240911,120800,86201575,3390,3390,3390,3390,0
|
|
20240911,120700,86201575,3390,3390,3390,3390,0
|
|
20240911,120600,86201575,3390,3390,3390,3390,0
|
|
20240911,120500,86201575,3390,3390,3390,3390,1
|
|
20240911,120400,86198185,3385,3385,3385,3385,0
|
|
20240911,120300,86198185,3385,3385,3385,3385,0
|
|
20240911,120200,86198185,3385,3385,3385,3385,0
|
|
20240911,120100,86198185,3385,3385,3385,3385,110
|
|
20240911,120000,85825835,3385,3385,3385,3385,0
|
|
20240911,115900,85825835,3385,3385,3385,3385,0
|
|
20240911,115800,85825835,3385,3385,3385,3385,0
|
|
20240911,115700,85825835,3385,3385,3385,3385,0
|
|
20240911,115600,85825835,3385,3385,3385,3385,0
|
|
20240911,115500,85825835,3385,3385,3385,3385,1
|
|
20240911,115400,85822450,3390,3390,3390,3390,100
|
|
20240911,115300,85483450,3390,3390,3390,3390,0
|
|
20240911,115200,85483450,3390,3390,3390,3390,0
|
|
20240911,115100,85483450,3390,3390,3390,3390,0
|
|
20240911,115000,85483450,3390,3390,3390,3390,0
|
|
20240911,114900,85483450,3390,3390,3390,3390,1
|
|
20240911,114800,85480060,3385,3385,3385,3385,94
|
|
20240911,114700,85161870,3385,3385,3385,3385,0
|
|
20240911,114600,85161870,3385,3385,3385,3385,40
|
|
20240911,114500,85026470,3385,3385,3385,3385,0
|
|
20240911,114400,85026470,3385,3385,3385,3385,0
|
|
20240911,114300,85026470,3385,3385,3385,3385,2000
|
|
20240911,114200,78256470,3390,3390,3390,3390,1
|
|
20240911,114100,78253080,3390,3390,3390,3390,0
|
|
20240911,114000,78253080,3390,3390,3390,3390,106
|
|
20240911,113900,77893740,3390,3390,3390,3390,0
|
|
20240911,113800,77893740,3390,3390,3390,3390,0
|
|
20240911,113700,77893740,3390,3390,3390,3390,600
|
|
20240911,113600,75859740,3385,3385,3385,3385,101
|
|
20240911,113500,75517855,3390,3390,3390,3390,0
|
|
20240911,113400,75517855,3390,3390,3390,3390,0
|
|
20240911,113300,75517855,3390,3390,3390,3390,0
|
|
20240911,113200,75517855,3390,3390,3390,3390,0
|
|
20240911,113100,75517855,3390,3390,3390,3390,0
|
|
20240911,113000,75517855,3390,3390,3390,3390,20
|
|
20240911,112900,75450055,3385,3385,3385,3385,0
|
|
20240911,112800,75450055,3385,3385,3385,3385,6
|
|
20240911,112700,75429745,3390,3390,3390,3390,0
|
|
20240911,112600,75429745,3390,3390,3390,3390,200
|
|
20240911,112500,74751745,3390,3390,3390,3390,0
|
|
20240911,112400,74751745,3390,3390,3390,3390,1
|
|
20240911,112300,74748355,3385,3385,3385,3385,1
|
|
20240911,112200,74744970,3385,3385,3385,3385,112
|
|
20240911,112100,74365850,3385,3385,3385,3385,200
|
|
20240911,112000,73688850,3385,3385,3385,3385,0
|
|
20240911,111900,73688850,3385,3385,3385,3385,0
|
|
20240911,111800,73688850,3385,3385,3385,3385,0
|
|
20240911,111700,73688850,3385,3385,3385,3385,404
|
|
20240911,111600,72321310,3390,3390,3390,3390,1
|
|
20240911,111500,72317920,3380,3380,3380,3380,0
|
|
20240911,111400,72317920,3380,3380,3380,3380,0
|
|
20240911,111300,72317920,3380,3380,3380,3380,0
|
|
20240911,111200,72317920,3380,3380,3380,3380,0
|
|
20240911,111100,72317920,3380,3380,3380,3380,700
|
|
20240911,111000,69951920,3390,3380,3390,3380,104
|
|
20240911,110900,69600390,3385,3385,3385,3385,0
|
|
20240911,110800,69600390,3385,3385,3385,3385,0
|
|
20240911,110700,69600390,3385,3385,3385,3385,0
|
|
20240911,110600,69600390,3385,3385,3385,3385,30
|
|
20240911,110500,69498840,3390,3390,3390,3390,25
|
|
20240911,110400,69414090,3385,3385,3385,3385,0
|
|
20240911,110300,69414090,3385,3385,3385,3385,0
|
|
20240911,110200,69414090,3385,3385,3385,3385,1000
|
|
20240911,110100,66029090,3385,3385,3385,3385,0
|
|
20240911,110000,66029090,3385,3385,3385,3385,0
|
|
20240911,105900,66029090,3385,3385,3385,3385,20
|
|
20240911,105800,65961390,3380,3380,3380,3380,0
|
|
20240911,105700,65961390,3380,3380,3380,3380,0
|
|
20240911,105600,65961390,3380,3380,3380,3380,0
|
|
20240911,105500,65961390,3380,3380,3380,3380,20
|
|
20240911,105400,65893790,3380,3380,3380,3380,0
|
|
20240911,105300,65893790,3380,3380,3380,3380,112
|
|
20240911,105200,65515230,3385,3380,3385,3380,68
|
|
20240911,105100,65285180,3385,3385,3385,3385,0
|
|
20240911,105000,65285180,3385,3385,3385,3385,1
|
|
20240911,104900,65281795,3380,3380,3380,3380,0
|
|
20240911,104800,65281795,3380,3380,3380,3380,104
|
|
20240911,104700,64930275,3380,3380,3380,3380,0
|
|
20240911,104600,64930275,3380,3380,3380,3380,0
|
|
20240911,104500,64930275,3380,3380,3380,3380,0
|
|
20240911,104400,64930275,3380,3380,3380,3380,500
|
|
20240911,104300,63240275,3380,3380,3380,3380,0
|
|
20240911,104200,63240275,3380,3380,3380,3380,0
|
|
20240911,104100,63240275,3380,3380,3380,3380,0
|
|
20240911,104000,63240275,3380,3380,3380,3380,0
|
|
20240911,103900,63240275,3380,3380,3380,3380,0
|
|
20240911,103800,63240275,3380,3380,3380,3380,99
|
|
20240911,103700,62905655,3380,3390,3390,3380,251
|
|
20240911,103600,62056775,3390,3390,3390,3390,50
|
|
20240911,103500,61887275,3390,3390,3390,3390,0
|
|
20240911,103400,61887275,3390,3390,3390,3390,10
|
|
20240911,103300,61853375,3390,3390,3390,3390,0
|
|
20240911,103200,61853375,3390,3390,3390,3390,0
|
|
20240911,103100,61853375,3390,3390,3390,3390,0
|
|
20240911,103000,61853375,3390,3390,3390,3390,1
|
|
20240911,102900,61849985,3380,3380,3380,3380,13
|
|
20240911,102800,61806045,3380,3380,3380,3380,2880
|
|
20240911,102700,52071645,3380,3380,3380,3380,0
|
|
20240911,102600,52071645,3380,3380,3380,3380,0
|
|
20240911,102500,52071645,3380,3380,3380,3380,120
|
|
20240911,102400,51666045,3380,3380,3380,3380,0
|
|
20240911,102300,51666045,3380,3380,3380,3380,0
|
|
20240911,102200,51666045,3380,3380,3380,3380,426
|
|
20240911,102100,50226165,3390,3390,3390,3390,0
|
|
20240911,102000,50226165,3390,3390,3390,3390,1
|
|
20240911,101900,50222775,3380,3380,3380,3380,97
|
|
20240911,101800,49894915,3380,3380,3380,3380,690
|
|
20240911,101700,47562715,3380,3380,3380,3380,105
|
|
20240911,101600,47207815,3390,3390,3390,3390,0
|
|
20240911,101500,47207815,3390,3390,3390,3390,0
|
|
20240911,101400,47207815,3390,3380,3390,3380,902
|
|
20240911,101300,44159045,3395,3380,3395,3380,102
|
|
20240911,101200,43814270,3395,3395,3395,3395,0
|
|
20240911,101100,43814270,3395,3395,3395,3395,0
|
|
20240911,101000,43814270,3395,3390,3395,3390,25
|
|
20240911,100900,43729510,3385,3385,3385,3385,0
|
|
20240911,100800,43729510,3385,3385,3385,3385,23
|
|
20240911,100700,43651655,3385,3385,3385,3385,0
|
|
20240911,100600,43651655,3385,3385,3385,3385,0
|
|
20240911,100500,43651655,3385,3385,3385,3385,0
|
|
20240911,100400,43651655,3385,3390,3390,3385,501
|
|
20240911,100300,41955765,3390,3390,3390,3390,2
|
|
20240911,100200,41948985,3390,3390,3390,3390,0
|
|
20240911,100100,41948985,3390,3390,3390,3390,0
|
|
20240911,100000,41948985,3390,3390,3390,3390,0
|
|
20240911,095900,41948985,3390,3390,3390,3390,0
|
|
20240911,095800,41948985,3390,3390,3390,3390,0
|
|
20240911,095700,41948985,3390,3390,3390,3390,0
|
|
20240911,095600,41948985,3390,3390,3390,3390,0
|
|
20240911,095500,41948985,3390,3390,3390,3390,0
|
|
20240911,095400,41948985,3390,3390,3390,3390,0
|
|
20240911,095300,41948985,3390,3390,3390,3390,0
|
|
20240911,095200,41948985,3390,3390,3390,3390,310
|
|
20240911,095100,40898085,3395,3395,3395,3395,0
|
|
20240911,095000,40898085,3395,3395,3395,3395,1
|
|
20240911,094900,40894690,3385,3385,3385,3385,0
|
|
20240911,094800,40894690,3385,3385,3385,3385,86
|
|
20240911,094700,40603580,3385,3385,3385,3385,108
|
|
20240911,094600,40238000,3380,3380,3380,3380,0
|
|
20240911,094500,40238000,3380,3380,3380,3380,10
|
|
20240911,094400,40204200,3380,3380,3380,3380,20
|
|
20240911,094300,40136600,3380,3385,3385,3380,427
|
|
20240911,094200,38693215,3385,3385,3385,3385,0
|
|
20240911,094100,38693215,3385,3385,3385,3385,1
|
|
20240911,094000,38689830,3400,3390,3400,3385,25
|
|
20240911,093900,38605150,3390,3390,3400,3390,18
|
|
20240911,093800,38543990,3400,3390,3400,3390,6
|
|
20240911,093700,38523610,3400,3400,3400,3400,0
|
|
20240911,093600,38523610,3400,3400,3400,3400,0
|
|
20240911,093500,38523610,3400,3385,3400,3385,214
|
|
20240911,093400,37797590,3395,3395,3395,3395,0
|
|
20240911,093300,37797590,3395,3395,3395,3395,3
|
|
20240911,093200,37787405,3390,3390,3390,3390,29
|
|
20240911,093100,37689095,3400,3400,3400,3400,0
|
|
20240911,093000,37689095,3400,3400,3400,3400,0
|
|
20240911,092900,37689095,3400,3390,3400,3390,10000
|
|
20240911,092800,3735685,3390,3390,3390,3390,1
|
|
20240911,092700,3732295,3375,3375,3375,3375,0
|
|
20240911,092600,3732295,3375,3375,3375,3375,0
|
|
20240911,092500,3732295,3375,3380,3380,3375,150
|
|
20240911,092400,3225440,3380,3380,3380,3380,10
|
|
20240911,092300,3191640,3390,3390,3390,3390,0
|
|
20240911,092200,3191640,3390,3390,3390,3390,10
|
|
20240911,092100,3157740,3390,3390,3390,3390,19
|
|
20240911,092000,3093330,3390,3390,3390,3390,50
|
|
20240911,091900,2923830,3395,3390,3395,3390,3
|
|
20240911,091800,2913650,3395,3395,3395,3395,1
|
|
20240911,091700,2910255,3395,3395,3395,3395,0
|
|
20240911,091600,2910255,3395,3395,3395,3395,0
|
|
20240911,091500,2910255,3395,3395,3395,3395,0
|
|
20240911,091400,2910255,3395,3395,3395,3385,27
|
|
20240911,091300,2818820,3400,3400,3400,3400,0
|
|
20240911,091200,2818820,3400,3400,3400,3400,0
|
|
20240911,091100,2818820,3400,3400,3400,3400,106
|
|
20240911,091000,2458420,3390,3390,3390,3390,1
|
|
20240911,090900,2455030,3400,3400,3400,3400,0
|
|
20240911,090800,2455030,3400,3400,3400,3400,0
|
|
20240911,090700,2455030,3400,3385,3400,3385,658
|
|
20240911,090600,226800,3390,3390,3390,3390,0
|
|
20240911,090500,226800,3390,3390,3390,3390,0
|
|
20240911,090400,226800,3390,3390,3390,3390,0
|
|
20240911,090300,226800,3390,3390,3390,3390,1
|
|
20240911,090200,223410,3385,3385,3385,3385,5
|
|
20240911,090100,206485,3385,3385,3385,3385,50
|
|
20240911,090000,37235,3385,3385,3385,3385,11
|