677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,201400,43898015,3230,3230,3230,3230,165
|
|
20240911,201300,43898015,3230,3230,3230,3230,0
|
|
20240911,201200,43898015,3230,3230,3230,3230,0
|
|
20240911,201100,43898015,3230,3230,3230,3230,0
|
|
20240911,201000,43898015,3230,3230,3230,3230,0
|
|
20240911,200900,43898015,3230,3230,3230,3230,0
|
|
20240911,200800,43898015,3230,3230,3230,3230,0
|
|
20240911,200700,43898015,3230,3230,3230,3230,0
|
|
20240911,200600,43898015,3230,3230,3230,3230,0
|
|
20240911,200500,43898015,3230,3230,3230,3230,0
|
|
20240911,200400,43898015,3230,3230,3230,3230,0
|
|
20240911,200300,43898015,3230,3230,3230,3230,0
|
|
20240911,200200,43898015,3230,3230,3230,3230,0
|
|
20240911,200100,43898015,3230,3230,3230,3230,0
|
|
20240911,200000,43898015,3230,3230,3230,3230,0
|
|
20240911,195900,43898015,3230,3230,3230,3230,0
|
|
20240911,195800,43898015,3230,3230,3230,3230,0
|
|
20240911,195700,43898015,3230,3230,3230,3230,0
|
|
20240911,195600,43898015,3230,3230,3230,3230,0
|
|
20240911,195500,43898015,3230,3230,3230,3230,0
|
|
20240911,195400,43898015,3230,3230,3230,3230,0
|
|
20240911,195300,43898015,3230,3230,3230,3230,0
|
|
20240911,195200,43898015,3230,3230,3230,3230,0
|
|
20240911,195100,43898015,3230,3230,3230,3230,0
|
|
20240911,195000,43898015,3230,3230,3230,3230,0
|
|
20240911,194900,43898015,3230,3230,3230,3230,0
|
|
20240911,194800,43898015,3230,3230,3230,3230,0
|
|
20240911,194700,43898015,3230,3230,3230,3230,0
|
|
20240911,194600,43898015,3230,3230,3230,3230,0
|
|
20240911,194500,43898015,3230,3230,3230,3230,0
|
|
20240911,194400,43898015,3230,3230,3230,3230,165
|
|
20240911,194300,43898015,3230,3230,3230,3230,0
|
|
20240911,194200,43898015,3230,3230,3230,3230,0
|
|
20240911,194100,43898015,3230,3230,3230,3230,0
|
|
20240911,194000,43898015,3230,3230,3230,3230,0
|
|
20240911,193900,43898015,3230,3230,3230,3230,0
|
|
20240911,193800,43898015,3230,3230,3230,3230,0
|
|
20240911,193700,43898015,3230,3230,3230,3230,0
|
|
20240911,193600,43898015,3230,3230,3230,3230,0
|
|
20240911,193500,43898015,3230,3230,3230,3230,0
|
|
20240911,193400,43898015,3230,3230,3230,3230,0
|
|
20240911,193300,43898015,3230,3230,3230,3230,0
|
|
20240911,193200,43898015,3230,3230,3230,3230,0
|
|
20240911,193100,43898015,3230,3230,3230,3230,0
|
|
20240911,193000,43898015,3230,3230,3230,3230,0
|
|
20240911,192900,43898015,3230,3230,3230,3230,0
|
|
20240911,192800,43898015,3230,3230,3230,3230,0
|
|
20240911,192700,43898015,3230,3230,3230,3230,0
|
|
20240911,192600,43898015,3230,3230,3230,3230,0
|
|
20240911,192500,43898015,3230,3230,3230,3230,0
|
|
20240911,192400,43898015,3230,3230,3230,3230,0
|
|
20240911,192300,43898015,3230,3230,3230,3230,0
|
|
20240911,192200,43898015,3230,3230,3230,3230,0
|
|
20240911,192100,43898015,3230,3230,3230,3230,0
|
|
20240911,192000,43898015,3230,3230,3230,3230,0
|
|
20240911,191900,43898015,3230,3230,3230,3230,0
|
|
20240911,191800,43898015,3230,3230,3230,3230,0
|
|
20240911,191700,43898015,3230,3230,3230,3230,0
|
|
20240911,191600,43898015,3230,3230,3230,3230,0
|
|
20240911,191500,43898015,3230,3230,3230,3230,0
|
|
20240911,191400,43898015,3230,3230,3230,3230,165
|
|
20240911,191300,43898015,3230,3230,3230,3230,0
|
|
20240911,191200,43898015,3230,3230,3230,3230,0
|
|
20240911,191100,43898015,3230,3230,3230,3230,0
|
|
20240911,191000,43898015,3230,3230,3230,3230,0
|
|
20240911,190900,43898015,3230,3230,3230,3230,0
|
|
20240911,190800,43898015,3230,3230,3230,3230,0
|
|
20240911,190700,43898015,3230,3230,3230,3230,0
|
|
20240911,190600,43898015,3230,3230,3230,3230,0
|
|
20240911,190500,43898015,3230,3230,3230,3230,0
|
|
20240911,190400,43898015,3230,3230,3230,3230,0
|
|
20240911,190300,43898015,3230,3230,3230,3230,0
|
|
20240911,190200,43898015,3230,3230,3230,3230,0
|
|
20240911,190100,43898015,3230,3230,3230,3230,0
|
|
20240911,190000,43898015,3230,3230,3230,3230,0
|
|
20240911,185900,43898015,3230,3230,3230,3230,0
|
|
20240911,185800,43898015,3230,3230,3230,3230,0
|
|
20240911,185700,43898015,3230,3230,3230,3230,0
|
|
20240911,185600,43898015,3230,3230,3230,3230,0
|
|
20240911,185500,43898015,3230,3230,3230,3230,0
|
|
20240911,185400,43898015,3230,3230,3230,3230,0
|
|
20240911,185300,43898015,3230,3230,3230,3230,0
|
|
20240911,185200,43898015,3230,3230,3230,3230,0
|
|
20240911,185100,43898015,3230,3230,3230,3230,0
|
|
20240911,185000,43898015,3230,3230,3230,3230,0
|
|
20240911,184900,43898015,3230,3230,3230,3230,0
|
|
20240911,184800,43898015,3230,3230,3230,3230,0
|
|
20240911,184700,43898015,3230,3230,3230,3230,0
|
|
20240911,184600,43898015,3230,3230,3230,3230,0
|
|
20240911,184500,43898015,3230,3230,3230,3230,0
|
|
20240911,184400,43898015,3230,3230,3230,3230,165
|
|
20240911,184300,43898015,3230,3230,3230,3230,0
|
|
20240911,184200,43898015,3230,3230,3230,3230,0
|
|
20240911,184100,43898015,3230,3230,3230,3230,0
|
|
20240911,184000,43898015,3230,3230,3230,3230,0
|
|
20240911,183900,43898015,3230,3230,3230,3230,0
|
|
20240911,183800,43898015,3230,3230,3230,3230,0
|
|
20240911,183700,43898015,3230,3230,3230,3230,0
|
|
20240911,183600,43898015,3230,3230,3230,3230,0
|
|
20240911,183500,43898015,3230,3230,3230,3230,0
|
|
20240911,183400,43898015,3230,3230,3230,3230,0
|
|
20240911,183300,43898015,3230,3230,3230,3230,0
|
|
20240911,183200,43898015,3230,3230,3230,3230,0
|
|
20240911,183100,43898015,3230,3230,3230,3230,0
|
|
20240911,183000,43898015,3230,3230,3230,3230,0
|
|
20240911,182900,43898015,3230,3230,3230,3230,0
|
|
20240911,182800,43898015,3230,3230,3230,3230,0
|
|
20240911,182700,43898015,3230,3230,3230,3230,0
|
|
20240911,182600,43898015,3230,3230,3230,3230,0
|
|
20240911,182500,43898015,3230,3230,3230,3230,0
|
|
20240911,182400,43898015,3230,3230,3230,3230,0
|
|
20240911,182300,43898015,3230,3230,3230,3230,0
|
|
20240911,182200,43898015,3230,3230,3230,3230,0
|
|
20240911,182100,43898015,3230,3230,3230,3230,0
|
|
20240911,182000,43898015,3230,3230,3230,3230,0
|
|
20240911,181900,43898015,3230,3230,3230,3230,0
|
|
20240911,181800,43898015,3230,3230,3230,3230,0
|
|
20240911,181700,43898015,3230,3230,3230,3230,0
|
|
20240911,181600,43898015,3230,3230,3230,3230,0
|
|
20240911,181500,43898015,3230,3230,3230,3230,0
|
|
20240911,181400,43898015,3230,3230,3230,3230,165
|
|
20240911,181300,43898015,3230,3230,3230,3230,0
|
|
20240911,181200,43898015,3230,3230,3230,3230,0
|
|
20240911,181100,43898015,3230,3230,3230,3230,0
|
|
20240911,181000,43898015,3230,3230,3230,3230,0
|
|
20240911,180900,43898015,3230,3230,3230,3230,0
|
|
20240911,180800,43898015,3230,3230,3230,3230,0
|
|
20240911,180700,43898015,3230,3230,3230,3230,0
|
|
20240911,180600,43898015,3230,3230,3230,3230,0
|
|
20240911,180500,43898015,3230,3230,3230,3230,0
|
|
20240911,180400,43898015,3230,3230,3230,3230,0
|
|
20240911,180300,43898015,3230,3230,3230,3230,0
|
|
20240911,180200,43898015,3230,3230,3230,3230,0
|
|
20240911,180100,43898015,3230,3230,3230,3230,0
|
|
20240911,180000,43898015,3230,3230,3230,3230,0
|
|
20240911,175900,43898015,3230,3230,3230,3230,0
|
|
20240911,175800,43898015,3230,3230,3230,3230,0
|
|
20240911,175700,43898015,3230,3230,3230,3230,0
|
|
20240911,175600,43898015,3230,3230,3230,3230,0
|
|
20240911,175500,43898015,3230,3230,3230,3230,0
|
|
20240911,175400,43898015,3230,3230,3230,3230,0
|
|
20240911,175300,43898015,3230,3230,3230,3230,0
|
|
20240911,175200,43898015,3230,3230,3230,3230,0
|
|
20240911,175100,43898015,3230,3230,3230,3230,0
|
|
20240911,175000,43898015,3230,3230,3230,3230,0
|
|
20240911,174900,43898015,3230,3230,3230,3230,0
|
|
20240911,174800,43898015,3230,3230,3230,3230,0
|
|
20240911,174700,43898015,3230,3230,3230,3230,0
|
|
20240911,174600,43898015,3230,3230,3230,3230,0
|
|
20240911,174500,43898015,3230,3230,3230,3230,0
|
|
20240911,174400,43898015,3230,3230,3230,3230,165
|
|
20240911,174300,43898015,3230,3230,3230,3230,0
|
|
20240911,174200,43898015,3230,3230,3230,3230,0
|
|
20240911,174100,43898015,3230,3230,3230,3230,0
|
|
20240911,174000,43898015,3230,3230,3230,3230,0
|
|
20240911,173900,43898015,3230,3230,3230,3230,0
|
|
20240911,173800,43898015,3230,3230,3230,3230,0
|
|
20240911,173700,43898015,3230,3230,3230,3230,0
|
|
20240911,173600,43898015,3230,3230,3230,3230,0
|
|
20240911,173500,43898015,3230,3230,3230,3230,0
|
|
20240911,173400,43898015,3230,3230,3230,3230,0
|
|
20240911,173300,43898015,3230,3230,3230,3230,0
|
|
20240911,173200,43898015,3230,3230,3230,3230,0
|
|
20240911,173100,43898015,3230,3230,3230,3230,0
|
|
20240911,173000,43898015,3230,3230,3230,3230,0
|
|
20240911,172900,43898015,3230,3230,3230,3230,0
|
|
20240911,172800,43898015,3230,3230,3230,3230,0
|
|
20240911,172700,43898015,3230,3230,3230,3230,0
|
|
20240911,172600,43898015,3230,3230,3230,3230,0
|
|
20240911,172500,43898015,3230,3230,3230,3230,0
|
|
20240911,172400,43898015,3230,3230,3230,3230,0
|
|
20240911,172300,43898015,3230,3230,3230,3230,0
|
|
20240911,172200,43898015,3230,3230,3230,3230,0
|
|
20240911,172100,43898015,3230,3230,3230,3230,0
|
|
20240911,172000,43898015,3230,3230,3230,3230,0
|
|
20240911,171900,43898015,3230,3230,3230,3230,0
|
|
20240911,171800,43898015,3230,3230,3230,3230,0
|
|
20240911,171700,43898015,3230,3230,3230,3230,0
|
|
20240911,171600,43898015,3230,3230,3230,3230,0
|
|
20240911,171500,43898015,3230,3230,3230,3230,0
|
|
20240911,171400,43898015,3230,3230,3230,3230,165
|
|
20240911,171300,43898015,3230,3230,3230,3230,0
|
|
20240911,171200,43898015,3230,3230,3230,3230,0
|
|
20240911,171100,43898015,3230,3230,3230,3230,0
|
|
20240911,171000,43898015,3230,3230,3230,3230,0
|
|
20240911,170900,43898015,3230,3230,3230,3230,0
|
|
20240911,170800,43898015,3230,3230,3230,3230,0
|
|
20240911,170700,43898015,3230,3230,3230,3230,0
|
|
20240911,170600,43898015,3230,3230,3230,3230,0
|
|
20240911,170500,43898015,3230,3230,3230,3230,0
|
|
20240911,170400,43898015,3230,3230,3230,3230,0
|
|
20240911,170300,43898015,3230,3230,3230,3230,0
|
|
20240911,170200,43898015,3230,3230,3230,3230,0
|
|
20240911,170100,43898015,3230,3230,3230,3230,0
|
|
20240911,170000,43898015,3230,3230,3230,3230,0
|
|
20240911,165900,43898015,3230,3230,3230,3230,0
|
|
20240911,165800,43898015,3230,3230,3230,3230,0
|
|
20240911,165700,43898015,3230,3230,3230,3230,0
|
|
20240911,165600,43898015,3230,3230,3230,3230,0
|
|
20240911,165500,43898015,3230,3230,3230,3230,0
|
|
20240911,165400,43898015,3230,3230,3230,3230,0
|
|
20240911,165300,43898015,3230,3230,3230,3230,0
|
|
20240911,165200,43898015,3230,3230,3230,3230,0
|
|
20240911,165100,43898015,3230,3230,3230,3230,0
|
|
20240911,165000,43898015,3230,3230,3230,3230,0
|
|
20240911,164900,43898015,3230,3230,3230,3230,0
|
|
20240911,164800,43898015,3230,3230,3230,3230,0
|
|
20240911,164700,43898015,3230,3230,3230,3230,0
|
|
20240911,164600,43898015,3230,3230,3230,3230,0
|
|
20240911,164500,43898015,3230,3230,3230,3230,0
|
|
20240911,164400,43898015,3230,3230,3230,3230,165
|
|
20240911,164300,43898015,3230,3230,3230,3230,0
|
|
20240911,164200,43898015,3230,3230,3230,3230,0
|
|
20240911,164100,43898015,3230,3230,3230,3230,0
|
|
20240911,164000,43898015,3230,3230,3230,3230,0
|
|
20240911,163900,43898015,3230,3230,3230,3230,0
|
|
20240911,163800,43898015,3230,3230,3230,3230,0
|
|
20240911,163700,43898015,3230,3230,3230,3230,0
|
|
20240911,163600,43898015,3230,3230,3230,3230,0
|
|
20240911,163500,43898015,3230,3230,3230,3230,0
|
|
20240911,163400,43898015,3230,3230,3230,3230,0
|
|
20240911,163300,43898015,3230,3230,3230,3230,0
|
|
20240911,163200,43898015,3230,3230,3230,3230,0
|
|
20240911,163100,43898015,3230,3230,3230,3230,0
|
|
20240911,163000,43898015,3230,3230,3230,3230,0
|
|
20240911,162900,43898015,3230,3230,3230,3230,0
|
|
20240911,162800,43898015,3230,3230,3230,3230,0
|
|
20240911,162700,43898015,3230,3230,3230,3230,0
|
|
20240911,162600,43898015,3230,3230,3230,3230,0
|
|
20240911,162500,43898015,3230,3230,3230,3230,0
|
|
20240911,162400,43898015,3230,3230,3230,3230,0
|
|
20240911,162300,43898015,3230,3230,3230,3230,0
|
|
20240911,162200,43898015,3230,3230,3230,3230,0
|
|
20240911,162100,43898015,3230,3230,3230,3230,0
|
|
20240911,162000,43898015,3230,3230,3230,3230,0
|
|
20240911,161900,43898015,3230,3230,3230,3230,0
|
|
20240911,161800,43898015,3230,3230,3230,3230,0
|
|
20240911,161700,43898015,3230,3230,3230,3230,0
|
|
20240911,161600,43898015,3230,3230,3230,3230,0
|
|
20240911,161500,43898015,3230,3230,3230,3230,0
|
|
20240911,161400,43898015,3230,3230,3230,3230,165
|
|
20240911,161300,43898015,3230,3230,3230,3230,0
|
|
20240911,161200,43898015,3230,3230,3230,3230,0
|
|
20240911,161100,43898015,3230,3230,3230,3230,0
|
|
20240911,161000,43898015,3230,3230,3230,3230,0
|
|
20240911,160900,43898015,3230,3230,3230,3230,0
|
|
20240911,160800,43898015,3230,3230,3230,3230,0
|
|
20240911,160700,43898015,3230,3230,3230,3230,0
|
|
20240911,160600,43898015,3230,3230,3230,3230,0
|
|
20240911,160500,43898015,3230,3230,3230,3230,0
|
|
20240911,160400,43898015,3230,3230,3230,3230,0
|
|
20240911,160300,43898015,3230,3230,3230,3230,0
|
|
20240911,160200,43898015,3230,3230,3230,3230,0
|
|
20240911,160100,43898015,3230,3230,3230,3230,0
|
|
20240911,160000,43898015,3230,3230,3230,3230,0
|
|
20240911,155900,43898015,3230,3230,3230,3230,0
|
|
20240911,155800,43898015,3230,3230,3230,3230,0
|
|
20240911,155700,43898015,3230,3230,3230,3230,0
|
|
20240911,155600,43898015,3230,3230,3230,3230,0
|
|
20240911,155500,43898015,3230,3230,3230,3230,0
|
|
20240911,155400,43898015,3230,3230,3230,3230,0
|
|
20240911,155300,43898015,3230,3230,3230,3230,0
|
|
20240911,155200,43898015,3230,3230,3230,3230,0
|
|
20240911,155100,43898015,3230,3230,3230,3230,0
|
|
20240911,155000,43898015,3230,3230,3230,3230,0
|
|
20240911,154900,43898015,3230,3230,3230,3230,0
|
|
20240911,154800,43898015,3230,3230,3230,3230,0
|
|
20240911,154700,43898015,3230,3230,3230,3230,0
|
|
20240911,154600,43898015,3230,3230,3230,3230,0
|
|
20240911,154500,43898015,3230,3230,3230,3230,0
|
|
20240911,154400,43898015,3230,3230,3230,3230,165
|
|
20240911,154300,43898015,3230,3230,3230,3230,0
|
|
20240911,154200,43898015,3230,3230,3230,3230,0
|
|
20240911,154100,43898015,3230,3230,3230,3230,0
|
|
20240911,154000,43898015,3230,3230,3230,3230,0
|
|
20240911,153900,43898015,3230,3230,3230,3230,0
|
|
20240911,153800,43898015,3230,3230,3230,3230,0
|
|
20240911,153700,43898015,3230,3230,3230,3230,0
|
|
20240911,153600,43898015,3230,3230,3230,3230,0
|
|
20240911,153500,43898015,3230,3230,3230,3230,0
|
|
20240911,153400,43898015,3230,3230,3230,3230,0
|
|
20240911,153300,43898015,3230,3230,3230,3230,0
|
|
20240911,153200,43898015,3230,3230,3230,3230,0
|
|
20240911,153100,43898015,3230,3230,3230,3230,0
|
|
20240911,153000,43898015,3230,3230,3230,3230,165
|
|
20240911,152900,43365065,3225,3225,3225,3225,0
|
|
20240911,152800,43365065,3225,3225,3225,3225,0
|
|
20240911,152700,43365065,3225,3225,3225,3225,0
|
|
20240911,152600,43365065,3225,3225,3225,3225,0
|
|
20240911,152500,43365065,3225,3225,3225,3225,0
|
|
20240911,152400,43365065,3225,3225,3225,3225,0
|
|
20240911,152300,43365065,3225,3225,3225,3225,0
|
|
20240911,152200,43365065,3225,3225,3225,3225,0
|
|
20240911,152100,43365065,3225,3225,3225,3225,0
|
|
20240911,152000,43365065,3225,3225,3225,3225,0
|
|
20240911,151900,43365065,3225,3190,3225,3190,150
|
|
20240911,151800,42884810,3190,3190,3190,3190,0
|
|
20240911,151700,42884810,3190,3190,3190,3190,31
|
|
20240911,151600,42785920,3190,3190,3190,3190,0
|
|
20240911,151500,42785920,3190,3190,3190,3190,2
|
|
20240911,151400,42779540,3190,3190,3190,3190,0
|
|
20240911,151300,42779540,3190,3190,3190,3190,0
|
|
20240911,151200,42779540,3190,3190,3190,3190,0
|
|
20240911,151100,42779540,3190,3190,3190,3190,10
|
|
20240911,151000,42747640,3195,3195,3195,3195,1
|
|
20240911,150900,42744445,3185,3185,3185,3185,70
|
|
20240911,150800,42521495,3195,3185,3195,3185,2
|
|
20240911,150700,42515115,3195,3195,3195,3195,0
|
|
20240911,150600,42515115,3195,3195,3195,3195,0
|
|
20240911,150500,42515115,3195,3185,3195,3185,2
|
|
20240911,150400,42508735,3195,3195,3195,3195,0
|
|
20240911,150300,42508735,3195,3195,3195,3185,23
|
|
20240911,150200,42435410,3175,3180,3180,3175,54
|
|
20240911,150100,42263695,3180,3175,3180,3175,2
|
|
20240911,150000,42257340,3180,3180,3180,3170,13
|
|
20240911,145900,42216110,3170,3170,3170,3170,901
|
|
20240911,145800,39359940,3180,3180,3180,3180,0
|
|
20240911,145700,39359940,3180,3170,3180,3165,162
|
|
20240911,145600,38847045,3180,3180,3180,3180,1
|
|
20240911,145500,38843865,3170,3185,3185,3170,910
|
|
20240911,145400,35959015,3170,3170,3170,3170,1
|
|
20240911,145300,35955845,3185,3185,3185,3185,0
|
|
20240911,145200,35955845,3185,3175,3185,3175,3
|
|
20240911,145100,35946300,3170,3170,3170,3170,0
|
|
20240911,145000,35946300,3170,3190,3190,3170,5000
|
|
20240911,144900,20055760,3190,3215,3215,3190,52
|
|
20240911,144800,19888630,3215,3190,3215,3190,522
|
|
20240911,144700,18223400,3190,3190,3190,3190,20
|
|
20240911,144600,18159600,3190,3215,3215,3190,186
|
|
20240911,144500,17561635,3215,3215,3215,3215,1
|
|
20240911,144400,17558420,3190,3190,3190,3190,1
|
|
20240911,144300,17555230,3215,3215,3215,3215,0
|
|
20240911,144200,17555230,3215,3215,3215,3215,0
|
|
20240911,144100,17555230,3215,3205,3215,3205,127
|
|
20240911,144000,17148185,3205,3205,3205,3205,0
|
|
20240911,143900,17148185,3205,3190,3205,3190,11
|
|
20240911,143800,17113080,3190,3190,3190,3190,1
|
|
20240911,143700,17109890,3205,3205,3205,3205,0
|
|
20240911,143600,17109890,3205,3190,3205,3190,19
|
|
20240911,143500,17049265,3205,3205,3205,3205,0
|
|
20240911,143400,17049265,3205,3205,3205,3205,0
|
|
20240911,143300,17049265,3205,3190,3205,3190,2
|
|
20240911,143200,17042870,3205,3205,3205,3205,0
|
|
20240911,143100,17042870,3205,3205,3205,3205,1
|
|
20240911,143000,17039665,3190,3190,3190,3190,1
|
|
20240911,142900,17036475,3205,3205,3205,3195,30
|
|
20240911,142800,16940605,3195,3195,3195,3195,1
|
|
20240911,142700,16937410,3205,3205,3205,3205,1
|
|
20240911,142600,16934205,3195,3195,3195,3195,0
|
|
20240911,142500,16934205,3195,3195,3195,3195,654
|
|
20240911,142400,14844675,3205,3205,3205,3205,0
|
|
20240911,142300,14844675,3205,3205,3205,3205,1
|
|
20240911,142200,14841470,3195,3195,3195,3195,1
|
|
20240911,142100,14838275,3200,3205,3205,3200,210
|
|
20240911,142000,14165545,3205,3205,3205,3205,1
|
|
20240911,141900,14162340,3215,3215,3215,3215,0
|
|
20240911,141800,14162340,3215,3215,3215,3215,0
|
|
20240911,141700,14162340,3215,3205,3215,3205,2
|
|
20240911,141600,14155920,3215,3215,3215,3215,0
|
|
20240911,141500,14155920,3215,3215,3215,3215,1
|
|
20240911,141400,14152705,3205,3215,3215,3205,2
|
|
20240911,141300,14146285,3205,3205,3205,3205,0
|
|
20240911,141200,14146285,3205,3205,3205,3205,1
|
|
20240911,141100,14143080,3215,3215,3215,3215,0
|
|
20240911,141000,14143080,3215,3215,3215,3215,0
|
|
20240911,140900,14143080,3215,3205,3215,3205,2
|
|
20240911,140800,14136660,3215,3215,3215,3215,0
|
|
20240911,140700,14136660,3215,3215,3215,3215,1
|
|
20240911,140600,14133445,3205,3205,3205,3205,1
|
|
20240911,140500,14130240,3215,3215,3215,3215,0
|
|
20240911,140400,14130240,3215,3205,3215,3205,2
|
|
20240911,140300,14123820,3215,3215,3215,3215,1
|
|
20240911,140200,14120605,3205,3205,3205,3205,0
|
|
20240911,140100,14120605,3205,3205,3205,3205,1
|
|
20240911,140000,14117400,3215,3215,3215,3215,1
|
|
20240911,135900,14114185,3205,3205,3205,3205,20
|
|
20240911,135800,14050085,3205,3205,3205,3205,1
|
|
20240911,135700,14046880,3215,3215,3215,3215,0
|
|
20240911,135600,14046880,3215,3205,3215,3205,2
|
|
20240911,135500,14040460,3205,3205,3205,3205,0
|
|
20240911,135400,14040460,3205,3205,3205,3205,0
|
|
20240911,135300,14040460,3205,3205,3205,3205,119
|
|
20240911,135200,13659065,3215,3215,3215,3215,0
|
|
20240911,135100,13659065,3215,3215,3215,3215,0
|
|
20240911,135000,13659065,3215,3215,3215,3205,3
|
|
20240911,134900,13649430,3205,3205,3205,3205,0
|
|
20240911,134800,13649430,3205,3205,3205,3205,1
|
|
20240911,134700,13646225,3205,3205,3205,3205,0
|
|
20240911,134600,13646225,3205,3205,3205,3205,0
|
|
20240911,134500,13646225,3205,3205,3205,3205,9
|
|
20240911,134400,13617380,3215,3215,3215,3215,1
|
|
20240911,134300,13614165,3205,3205,3205,3205,0
|
|
20240911,134200,13614165,3205,3205,3205,3205,1
|
|
20240911,134100,13610960,3205,3205,3205,3205,0
|
|
20240911,134000,13610960,3205,3205,3205,3205,1
|
|
20240911,133900,13607755,3215,3215,3215,3215,0
|
|
20240911,133800,13607755,3215,3205,3215,3205,11
|
|
20240911,133700,13572490,3205,3205,3205,3205,1
|
|
20240911,133600,13569285,3220,3220,3220,3220,0
|
|
20240911,133500,13569285,3220,3220,3220,3220,1
|
|
20240911,133400,13566065,3205,3205,3205,3205,1
|
|
20240911,133300,13562860,3205,3205,3205,3205,0
|
|
20240911,133200,13562860,3205,3205,3205,3205,1
|
|
20240911,133100,13559655,3205,3205,3205,3205,0
|
|
20240911,133000,13559655,3205,3205,3205,3205,0
|
|
20240911,132900,13559655,3205,3205,3205,3205,1
|
|
20240911,132800,13556450,3220,3220,3220,3220,0
|
|
20240911,132700,13556450,3220,3220,3220,3220,1
|
|
20240911,132600,13553230,3205,3205,3205,3205,1
|
|
20240911,132500,13550025,3205,3205,3205,3205,0
|
|
20240911,132400,13550025,3205,3205,3205,3205,1
|
|
20240911,132300,13546820,3220,3220,3220,3220,0
|
|
20240911,132200,13546820,3220,3220,3220,3220,0
|
|
20240911,132100,13546820,3220,3220,3220,3205,3
|
|
20240911,132000,13537175,3205,3205,3205,3205,150
|
|
20240911,131900,13056425,3205,3205,3205,3205,0
|
|
20240911,131800,13056425,3205,3205,3205,3205,1
|
|
20240911,131700,13053220,3205,3205,3205,3205,0
|
|
20240911,131600,13053220,3205,3205,3205,3205,1
|
|
20240911,131500,13050015,3205,3205,3205,3205,0
|
|
20240911,131400,13050015,3205,3205,3205,3205,0
|
|
20240911,131300,13050015,3205,3205,3205,3205,1
|
|
20240911,131200,13046810,3220,3220,3220,3220,0
|
|
20240911,131100,13046810,3220,3220,3220,3220,1
|
|
20240911,131000,13043590,3205,3220,3220,3205,2
|
|
20240911,130900,13037165,3220,3220,3220,3220,0
|
|
20240911,130800,13037165,3220,3205,3220,3205,2
|
|
20240911,130700,13030740,3220,3220,3220,3220,0
|
|
20240911,130600,13030740,3220,3220,3220,3220,0
|
|
20240911,130500,13030740,3220,3205,3220,3205,2
|
|
20240911,130400,13024315,3220,3220,3220,3220,0
|
|
20240911,130300,13024315,3220,3220,3220,3220,0
|
|
20240911,130200,13024315,3220,3205,3220,3205,2
|
|
20240911,130100,13017890,3220,3220,3220,3220,0
|
|
20240911,130000,13017890,3220,3205,3220,3205,2
|
|
20240911,125900,13011465,3220,3220,3220,3220,0
|
|
20240911,125800,13011465,3220,3220,3220,3220,0
|
|
20240911,125700,13011465,3220,3220,3220,3205,3
|
|
20240911,125600,13001820,3205,3205,3205,3205,0
|
|
20240911,125500,13001820,3205,3205,3205,3205,0
|
|
20240911,125400,13001820,3205,3205,3205,3205,1
|
|
20240911,125300,12998615,3205,3205,3205,3205,83
|
|
20240911,125200,12732600,3205,3205,3205,3205,0
|
|
20240911,125100,12732600,3205,3205,3205,3205,1
|
|
20240911,125000,12729395,3210,3210,3210,3210,0
|
|
20240911,124900,12729395,3210,3205,3210,3205,2
|
|
20240911,124800,12722980,3210,3210,3210,3210,0
|
|
20240911,124700,12722980,3210,3210,3210,3210,0
|
|
20240911,124600,12722980,3210,3205,3210,3205,2
|
|
20240911,124500,12716565,3210,3210,3210,3210,0
|
|
20240911,124400,12716565,3210,3205,3210,3205,61
|
|
20240911,124300,12520760,3205,3210,3210,3205,11
|
|
20240911,124200,12485455,3205,3205,3205,3205,0
|
|
20240911,124100,12485455,3205,3205,3205,3205,1
|
|
20240911,124000,12482250,3205,3205,3205,3205,0
|
|
20240911,123900,12482250,3205,3205,3205,3205,0
|
|
20240911,123800,12482250,3205,3205,3205,3205,1
|
|
20240911,123700,12479045,3205,3205,3205,3205,0
|
|
20240911,123600,12479045,3205,3205,3205,3205,0
|
|
20240911,123500,12479045,3205,3205,3205,3205,1
|
|
20240911,123400,12475840,3210,3210,3210,3210,0
|
|
20240911,123300,12475840,3210,3205,3210,3205,12
|
|
20240911,123200,12437375,3205,3210,3210,3205,143
|
|
20240911,123100,11978555,3230,3230,3230,3230,0
|
|
20240911,123000,11978555,3230,3210,3230,3210,402
|
|
20240911,122900,10682115,3225,3220,3225,3220,276
|
|
20240911,122800,9793390,3220,3220,3220,3210,349
|
|
20240911,122700,8669830,3210,3210,3210,3210,1
|
|
20240911,122600,8666620,3215,3215,3215,3215,50
|
|
20240911,122500,8505870,3215,3210,3215,3210,5
|
|
20240911,122400,8489800,3220,3220,3220,3220,14
|
|
20240911,122300,8444720,3210,3210,3210,3210,0
|
|
20240911,122200,8444720,3210,3210,3210,3210,1
|
|
20240911,122100,8441510,3225,3225,3225,3225,0
|
|
20240911,122000,8441510,3225,3225,3225,3225,1
|
|
20240911,121900,8438285,3210,3220,3220,3210,33
|
|
20240911,121800,8332035,3220,3220,3220,3220,0
|
|
20240911,121700,8332035,3220,3205,3220,3205,23
|
|
20240911,121600,8258290,3220,3220,3220,3220,0
|
|
20240911,121500,8258290,3220,3220,3220,3220,0
|
|
20240911,121400,8258290,3220,3205,3220,3205,2
|
|
20240911,121300,8251865,3220,3220,3220,3220,0
|
|
20240911,121200,8251865,3220,3220,3220,3220,1
|
|
20240911,121100,8248645,3200,3200,3200,3200,1
|
|
20240911,121000,8245445,3225,3200,3225,3200,111
|
|
20240911,120900,7890220,3225,3200,3225,3200,2
|
|
20240911,120800,7883795,3225,3225,3225,3225,0
|
|
20240911,120700,7883795,3225,3225,3225,3225,0
|
|
20240911,120600,7883795,3225,3200,3225,3200,2
|
|
20240911,120500,7877370,3225,3225,3225,3225,1
|
|
20240911,120400,7874145,3200,3200,3200,3200,0
|
|
20240911,120300,7874145,3200,3225,3225,3200,2
|
|
20240911,120200,7867720,3225,3225,3225,3225,0
|
|
20240911,120100,7867720,3225,3200,3225,3200,2
|
|
20240911,120000,7861295,3225,3225,3225,3225,0
|
|
20240911,115900,7861295,3225,3225,3225,3225,0
|
|
20240911,115800,7861295,3225,3200,3225,3200,2
|
|
20240911,115700,7854870,3225,3225,3225,3225,0
|
|
20240911,115600,7854870,3225,3225,3225,3225,1
|
|
20240911,115500,7851645,3200,3225,3225,3200,2
|
|
20240911,115400,7845220,3200,3200,3200,3200,0
|
|
20240911,115300,7845220,3200,3200,3200,3200,1
|
|
20240911,115200,7842020,3225,3225,3225,3225,0
|
|
20240911,115100,7842020,3225,3225,3225,3225,0
|
|
20240911,115000,7842020,3225,3200,3225,3200,12
|
|
20240911,114900,7803595,3225,3225,3225,3225,0
|
|
20240911,114800,7803595,3225,3225,3225,3225,1
|
|
20240911,114700,7800370,3200,3225,3225,3200,2
|
|
20240911,114600,7793945,3200,3205,3205,3200,36
|
|
20240911,114500,7678710,3225,3205,3225,3205,2
|
|
20240911,114400,7672280,3225,3225,3225,3225,1
|
|
20240911,114300,7669055,3230,3230,3230,3230,0
|
|
20240911,114200,7669055,3230,3230,3230,3230,0
|
|
20240911,114100,7669055,3230,3230,3230,3230,0
|
|
20240911,114000,7669055,3230,3230,3230,3230,0
|
|
20240911,113900,7669055,3230,3230,3230,3230,0
|
|
20240911,113800,7669055,3230,3230,3230,3230,0
|
|
20240911,113700,7669055,3230,3230,3230,3230,0
|
|
20240911,113600,7669055,3230,3230,3230,3230,0
|
|
20240911,113500,7669055,3230,3230,3230,3230,0
|
|
20240911,113400,7669055,3230,3230,3230,3230,0
|
|
20240911,113300,7669055,3230,3230,3230,3230,0
|
|
20240911,113200,7669055,3230,3230,3230,3230,0
|
|
20240911,113100,7669055,3230,3230,3230,3230,0
|
|
20240911,113000,7669055,3230,3230,3230,3230,0
|
|
20240911,112900,7669055,3230,3230,3230,3230,0
|
|
20240911,112800,7669055,3230,3230,3230,3230,0
|
|
20240911,112700,7669055,3230,3230,3230,3230,0
|
|
20240911,112600,7669055,3230,3230,3230,3230,0
|
|
20240911,112500,7669055,3230,3230,3230,3230,0
|
|
20240911,112400,7669055,3230,3230,3230,3230,0
|
|
20240911,112300,7669055,3230,3230,3230,3230,0
|
|
20240911,112200,7669055,3230,3230,3230,3230,0
|
|
20240911,112100,7669055,3230,3230,3230,3230,0
|
|
20240911,112000,7669055,3230,3230,3230,3230,0
|
|
20240911,111900,7669055,3230,3230,3230,3230,0
|
|
20240911,111800,7669055,3230,3230,3230,3230,0
|
|
20240911,111700,7669055,3230,3230,3230,3230,0
|
|
20240911,111600,7669055,3230,3225,3230,3225,2
|
|
20240911,111500,7662600,3205,3205,3205,3205,0
|
|
20240911,111400,7662600,3205,3205,3205,3205,0
|
|
20240911,111300,7662600,3205,3205,3205,3205,0
|
|
20240911,111200,7662600,3205,3205,3205,3205,0
|
|
20240911,111100,7662600,3205,3205,3205,3205,0
|
|
20240911,111000,7662600,3205,3205,3205,3205,0
|
|
20240911,110900,7662600,3205,3205,3205,3205,0
|
|
20240911,110800,7662600,3205,3205,3205,3205,0
|
|
20240911,110700,7662600,3205,3205,3205,3205,0
|
|
20240911,110600,7662600,3205,3205,3205,3205,0
|
|
20240911,110500,7662600,3205,3205,3205,3205,6
|
|
20240911,110400,7643370,3200,3200,3200,3200,0
|
|
20240911,110300,7643370,3200,3200,3200,3200,0
|
|
20240911,110200,7643370,3200,3200,3200,3200,0
|
|
20240911,110100,7643370,3200,3200,3200,3200,0
|
|
20240911,110000,7643370,3200,3200,3200,3200,0
|
|
20240911,105900,7643370,3200,3200,3200,3200,126
|
|
20240911,105800,7240170,3225,3225,3225,3225,0
|
|
20240911,105700,7240170,3225,3225,3225,3225,0
|
|
20240911,105600,7240170,3225,3225,3225,3225,33
|
|
20240911,105500,7133745,3225,3225,3225,3225,0
|
|
20240911,105400,7133745,3225,3225,3225,3225,0
|
|
20240911,105300,7133745,3225,3225,3225,3225,0
|
|
20240911,105200,7133745,3225,3225,3225,3225,0
|
|
20240911,105100,7133745,3225,3225,3225,3225,0
|
|
20240911,105000,7133745,3225,3225,3225,3225,0
|
|
20240911,104900,7133745,3225,3225,3225,3225,0
|
|
20240911,104800,7133745,3225,3225,3225,3225,0
|
|
20240911,104700,7133745,3225,3225,3225,3225,0
|
|
20240911,104600,7133745,3225,3225,3225,3225,0
|
|
20240911,104500,7133745,3225,3225,3225,3225,0
|
|
20240911,104400,7133745,3225,3225,3225,3225,0
|
|
20240911,104300,7133745,3225,3220,3225,3220,2
|
|
20240911,104200,7127300,3200,3200,3200,3200,0
|
|
20240911,104100,7127300,3200,3200,3200,3200,12
|
|
20240911,104000,7088900,3225,3225,3225,3225,0
|
|
20240911,103900,7088900,3225,3225,3225,3225,0
|
|
20240911,103800,7088900,3225,3225,3225,3225,0
|
|
20240911,103700,7088900,3225,3225,3225,3225,0
|
|
20240911,103600,7088900,3225,3225,3225,3225,0
|
|
20240911,103500,7088900,3225,3225,3225,3225,1
|
|
20240911,103400,7085675,3200,3200,3200,3200,85
|
|
20240911,103300,6813675,3225,3205,3225,3205,33
|
|
20240911,103200,6707890,3225,3225,3225,3225,1
|
|
20240911,103100,6704665,3230,3230,3230,3230,0
|
|
20240911,103000,6704665,3230,3230,3230,3230,1
|
|
20240911,102900,6701435,3225,3225,3225,3225,0
|
|
20240911,102800,6701435,3225,3225,3225,3225,0
|
|
20240911,102700,6701435,3225,3225,3225,3225,0
|
|
20240911,102600,6701435,3225,3225,3225,3225,0
|
|
20240911,102500,6701435,3225,3225,3225,3225,1
|
|
20240911,102400,6698210,3230,3230,3230,3230,0
|
|
20240911,102300,6698210,3230,3230,3230,3230,0
|
|
20240911,102200,6698210,3230,3230,3230,3230,0
|
|
20240911,102100,6698210,3230,3230,3230,3230,0
|
|
20240911,102000,6698210,3230,3230,3230,3230,0
|
|
20240911,101900,6698210,3230,3230,3230,3230,0
|
|
20240911,101800,6698210,3230,3230,3230,3230,0
|
|
20240911,101700,6698210,3230,3230,3230,3230,1
|
|
20240911,101600,6694980,3225,3225,3225,3225,0
|
|
20240911,101500,6694980,3225,3225,3225,3225,0
|
|
20240911,101400,6694980,3225,3225,3225,3225,0
|
|
20240911,101300,6694980,3225,3225,3225,3225,0
|
|
20240911,101200,6694980,3225,3200,3225,3200,321
|
|
20240911,101100,5660005,3200,3205,3205,3200,218
|
|
20240911,101000,4962270,3230,3230,3230,3230,0
|
|
20240911,100900,4962270,3230,3230,3230,3230,0
|
|
20240911,100800,4962270,3230,3225,3230,3225,3
|
|
20240911,100700,4952590,3205,3215,3215,3205,60
|
|
20240911,100600,4760270,3230,3230,3230,3230,0
|
|
20240911,100500,4760270,3230,3230,3230,3230,0
|
|
20240911,100400,4760270,3230,3230,3230,3230,0
|
|
20240911,100300,4760270,3230,3230,3230,3230,0
|
|
20240911,100200,4760270,3230,3230,3230,3230,0
|
|
20240911,100100,4760270,3230,3230,3230,3230,0
|
|
20240911,100000,4760270,3230,3230,3230,3230,10
|
|
20240911,095900,4727970,3230,3230,3230,3230,1
|
|
20240911,095800,4724740,3230,3230,3230,3230,0
|
|
20240911,095700,4724740,3230,3230,3230,3230,0
|
|
20240911,095600,4724740,3230,3230,3230,3230,3
|
|
20240911,095500,4715050,3230,3230,3230,3230,0
|
|
20240911,095400,4715050,3230,3230,3230,3230,0
|
|
20240911,095300,4715050,3230,3230,3230,3230,0
|
|
20240911,095200,4715050,3230,3225,3230,3225,2
|
|
20240911,095100,4708595,3220,3220,3220,3220,140
|
|
20240911,095000,4257795,3230,3230,3230,3230,0
|
|
20240911,094900,4257795,3230,3230,3230,3230,1
|
|
20240911,094800,4254565,3220,3225,3230,3220,122
|
|
20240911,094700,3861155,3225,3225,3225,3225,0
|
|
20240911,094600,3861155,3225,3225,3225,3225,0
|
|
20240911,094500,3861155,3225,3225,3225,3225,0
|
|
20240911,094400,3861155,3225,3225,3225,3225,0
|
|
20240911,094300,3861155,3225,3225,3225,3225,0
|
|
20240911,094200,3861155,3225,3225,3225,3225,1
|
|
20240911,094100,3857930,3220,3220,3220,3220,46
|
|
20240911,094000,3709810,3220,3220,3220,3220,0
|
|
20240911,093900,3709810,3220,3220,3220,3220,0
|
|
20240911,093800,3709810,3220,3220,3220,3220,0
|
|
20240911,093700,3709810,3220,3220,3220,3220,0
|
|
20240911,093600,3709810,3220,3215,3220,3215,12
|
|
20240911,093500,3671225,3215,3215,3215,3215,10
|
|
20240911,093400,3639075,3215,3215,3215,3215,0
|
|
20240911,093300,3639075,3215,3215,3215,3215,0
|
|
20240911,093200,3639075,3215,3215,3215,3215,10
|
|
20240911,093100,3606925,3215,3215,3215,3215,0
|
|
20240911,093000,3606925,3215,3215,3215,3215,0
|
|
20240911,092900,3606925,3215,3210,3215,3210,531
|
|
20240911,092800,1902115,3210,3210,3210,3210,0
|
|
20240911,092700,1902115,3210,3210,3210,3210,0
|
|
20240911,092600,1902115,3210,3210,3210,3210,0
|
|
20240911,092500,1902115,3210,3210,3210,3210,0
|
|
20240911,092400,1902115,3210,3210,3210,3210,0
|
|
20240911,092300,1902115,3210,3210,3210,3210,0
|
|
20240911,092200,1902115,3210,3210,3210,3210,0
|
|
20240911,092100,1902115,3210,3210,3210,3210,0
|
|
20240911,092000,1902115,3210,3210,3210,3210,0
|
|
20240911,091900,1902115,3210,3210,3210,3210,0
|
|
20240911,091800,1902115,3210,3210,3210,3210,0
|
|
20240911,091700,1902115,3210,3210,3210,3210,1
|
|
20240911,091600,1898905,3195,3195,3195,3195,0
|
|
20240911,091500,1898905,3195,3195,3195,3195,44
|
|
20240911,091400,1758325,3210,3210,3210,3210,0
|
|
20240911,091300,1758325,3210,3210,3210,3210,0
|
|
20240911,091200,1758325,3210,3205,3210,3205,19
|
|
20240911,091100,1697425,3205,3205,3205,3205,0
|
|
20240911,091000,1697425,3205,3205,3205,3205,0
|
|
20240911,090900,1697425,3205,3205,3205,3205,0
|
|
20240911,090800,1697425,3205,3205,3205,3205,0
|
|
20240911,090700,1697425,3205,3205,3205,3205,2
|
|
20240911,090600,1691015,3205,3205,3205,3205,0
|
|
20240911,090500,1691015,3205,3205,3205,3205,0
|
|
20240911,090400,1691015,3205,3205,3205,3205,0
|
|
20240911,090300,1691015,3205,3205,3205,3205,0
|
|
20240911,090200,1691015,3205,3200,3205,3200,8
|
|
20240911,090100,1665410,3200,3195,3200,3195,33
|
|
20240911,090000,1559910,3190,3190,3190,3190,489
|