692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,202900,733230385,3300,3300,3300,3300,6367
|
|
20240903,202800,733230385,3300,3300,3300,3300,0
|
|
20240903,202700,733230385,3300,3300,3300,3300,0
|
|
20240903,202600,733230385,3300,3300,3300,3300,0
|
|
20240903,202500,733230385,3300,3300,3300,3300,0
|
|
20240903,202400,733230385,3300,3300,3300,3300,0
|
|
20240903,202300,733230385,3300,3300,3300,3300,0
|
|
20240903,202200,733230385,3300,3300,3300,3300,0
|
|
20240903,202100,733230385,3300,3300,3300,3300,0
|
|
20240903,202000,733230385,3300,3300,3300,3300,0
|
|
20240903,201900,733230385,3300,3300,3300,3300,0
|
|
20240903,201800,733230385,3300,3300,3300,3300,0
|
|
20240903,201700,733230385,3300,3300,3300,3300,0
|
|
20240903,201600,733230385,3300,3300,3300,3300,0
|
|
20240903,201500,733230385,3300,3300,3300,3300,0
|
|
20240903,201400,733230385,3300,3300,3300,3300,0
|
|
20240903,201300,733230385,3300,3300,3300,3300,0
|
|
20240903,201200,733230385,3300,3300,3300,3300,0
|
|
20240903,201100,733230385,3300,3300,3300,3300,0
|
|
20240903,201000,733230385,3300,3300,3300,3300,0
|
|
20240903,200900,733230385,3300,3300,3300,3300,0
|
|
20240903,200800,733230385,3300,3300,3300,3300,0
|
|
20240903,200700,733230385,3300,3300,3300,3300,0
|
|
20240903,200600,733230385,3300,3300,3300,3300,0
|
|
20240903,200500,733230385,3300,3300,3300,3300,0
|
|
20240903,200400,733230385,3300,3300,3300,3300,0
|
|
20240903,200300,733230385,3300,3300,3300,3300,0
|
|
20240903,200200,733230385,3300,3300,3300,3300,0
|
|
20240903,200100,733230385,3300,3300,3300,3300,0
|
|
20240903,200000,733230385,3300,3300,3300,3300,0
|
|
20240903,195900,733230385,3300,3300,3300,3300,6367
|
|
20240903,195800,733230385,3300,3300,3300,3300,0
|
|
20240903,195700,733230385,3300,3300,3300,3300,0
|
|
20240903,195600,733230385,3300,3300,3300,3300,0
|
|
20240903,195500,733230385,3300,3300,3300,3300,0
|
|
20240903,195400,733230385,3300,3300,3300,3300,0
|
|
20240903,195300,733230385,3300,3300,3300,3300,0
|
|
20240903,195200,733230385,3300,3300,3300,3300,0
|
|
20240903,195100,733230385,3300,3300,3300,3300,0
|
|
20240903,195000,733230385,3300,3300,3300,3300,0
|
|
20240903,194900,733230385,3300,3300,3300,3300,0
|
|
20240903,194800,733230385,3300,3300,3300,3300,0
|
|
20240903,194700,733230385,3300,3300,3300,3300,0
|
|
20240903,194600,733230385,3300,3300,3300,3300,0
|
|
20240903,194500,733230385,3300,3300,3300,3300,0
|
|
20240903,194400,733230385,3300,3300,3300,3300,0
|
|
20240903,194300,733230385,3300,3300,3300,3300,0
|
|
20240903,194200,733230385,3300,3300,3300,3300,0
|
|
20240903,194100,733230385,3300,3300,3300,3300,0
|
|
20240903,194000,733230385,3300,3300,3300,3300,0
|
|
20240903,193900,733230385,3300,3300,3300,3300,0
|
|
20240903,193800,733230385,3300,3300,3300,3300,0
|
|
20240903,193700,733230385,3300,3300,3300,3300,0
|
|
20240903,193600,733230385,3300,3300,3300,3300,0
|
|
20240903,193500,733230385,3300,3300,3300,3300,0
|
|
20240903,193400,733230385,3300,3300,3300,3300,0
|
|
20240903,193300,733230385,3300,3300,3300,3300,0
|
|
20240903,193200,733230385,3300,3300,3300,3300,0
|
|
20240903,193100,733230385,3300,3300,3300,3300,0
|
|
20240903,193000,733230385,3300,3300,3300,3300,0
|
|
20240903,192900,733230385,3300,3300,3300,3300,6367
|
|
20240903,192800,733230385,3300,3300,3300,3300,0
|
|
20240903,192700,733230385,3300,3300,3300,3300,0
|
|
20240903,192600,733230385,3300,3300,3300,3300,0
|
|
20240903,192500,733230385,3300,3300,3300,3300,0
|
|
20240903,192400,733230385,3300,3300,3300,3300,0
|
|
20240903,192300,733230385,3300,3300,3300,3300,0
|
|
20240903,192200,733230385,3300,3300,3300,3300,0
|
|
20240903,192100,733230385,3300,3300,3300,3300,0
|
|
20240903,192000,733230385,3300,3300,3300,3300,0
|
|
20240903,191900,733230385,3300,3300,3300,3300,0
|
|
20240903,191800,733230385,3300,3300,3300,3300,0
|
|
20240903,191700,733230385,3300,3300,3300,3300,0
|
|
20240903,191600,733230385,3300,3300,3300,3300,0
|
|
20240903,191500,733230385,3300,3300,3300,3300,0
|
|
20240903,191400,733230385,3300,3300,3300,3300,0
|
|
20240903,191300,733230385,3300,3300,3300,3300,0
|
|
20240903,191200,733230385,3300,3300,3300,3300,0
|
|
20240903,191100,733230385,3300,3300,3300,3300,0
|
|
20240903,191000,733230385,3300,3300,3300,3300,0
|
|
20240903,190900,733230385,3300,3300,3300,3300,0
|
|
20240903,190800,733230385,3300,3300,3300,3300,0
|
|
20240903,190700,733230385,3300,3300,3300,3300,0
|
|
20240903,190600,733230385,3300,3300,3300,3300,0
|
|
20240903,190500,733230385,3300,3300,3300,3300,0
|
|
20240903,190400,733230385,3300,3300,3300,3300,0
|
|
20240903,190300,733230385,3300,3300,3300,3300,0
|
|
20240903,190200,733230385,3300,3300,3300,3300,0
|
|
20240903,190100,733230385,3300,3300,3300,3300,0
|
|
20240903,190000,733230385,3300,3300,3300,3300,0
|
|
20240903,185900,733230385,3300,3300,3300,3300,6367
|
|
20240903,185800,733230385,3300,3300,3300,3300,0
|
|
20240903,185700,733230385,3300,3300,3300,3300,0
|
|
20240903,185600,733230385,3300,3300,3300,3300,0
|
|
20240903,185500,733230385,3300,3300,3300,3300,0
|
|
20240903,185400,733230385,3300,3300,3300,3300,0
|
|
20240903,185300,733230385,3300,3300,3300,3300,0
|
|
20240903,185200,733230385,3300,3300,3300,3300,0
|
|
20240903,185100,733230385,3300,3300,3300,3300,0
|
|
20240903,185000,733230385,3300,3300,3300,3300,0
|
|
20240903,184900,733230385,3300,3300,3300,3300,0
|
|
20240903,184800,733230385,3300,3300,3300,3300,0
|
|
20240903,184700,733230385,3300,3300,3300,3300,0
|
|
20240903,184600,733230385,3300,3300,3300,3300,0
|
|
20240903,184500,733230385,3300,3300,3300,3300,0
|
|
20240903,184400,733230385,3300,3300,3300,3300,0
|
|
20240903,184300,733230385,3300,3300,3300,3300,0
|
|
20240903,184200,733230385,3300,3300,3300,3300,0
|
|
20240903,184100,733230385,3300,3300,3300,3300,0
|
|
20240903,184000,733230385,3300,3300,3300,3300,0
|
|
20240903,183900,733230385,3300,3300,3300,3300,0
|
|
20240903,183800,733230385,3300,3300,3300,3300,0
|
|
20240903,183700,733230385,3300,3300,3300,3300,0
|
|
20240903,183600,733230385,3300,3300,3300,3300,0
|
|
20240903,183500,733230385,3300,3300,3300,3300,0
|
|
20240903,183400,733230385,3300,3300,3300,3300,0
|
|
20240903,183300,733230385,3300,3300,3300,3300,0
|
|
20240903,183200,733230385,3300,3300,3300,3300,0
|
|
20240903,183100,733230385,3300,3300,3300,3300,0
|
|
20240903,183000,733230385,3300,3300,3300,3300,0
|
|
20240903,182900,733230385,3300,3300,3300,3300,6367
|
|
20240903,182800,733230385,3300,3300,3300,3300,0
|
|
20240903,182700,733230385,3300,3300,3300,3300,0
|
|
20240903,182600,733230385,3300,3300,3300,3300,0
|
|
20240903,182500,733230385,3300,3300,3300,3300,0
|
|
20240903,182400,733230385,3300,3300,3300,3300,0
|
|
20240903,182300,733230385,3300,3300,3300,3300,0
|
|
20240903,182200,733230385,3300,3300,3300,3300,0
|
|
20240903,182100,733230385,3300,3300,3300,3300,0
|
|
20240903,182000,733230385,3300,3300,3300,3300,0
|
|
20240903,181900,733230385,3300,3300,3300,3300,0
|
|
20240903,181800,733230385,3300,3300,3300,3300,0
|
|
20240903,181700,733230385,3300,3300,3300,3300,0
|
|
20240903,181600,733230385,3300,3300,3300,3300,0
|
|
20240903,181500,733230385,3300,3300,3300,3300,0
|
|
20240903,181400,733230385,3300,3300,3300,3300,0
|
|
20240903,181300,733230385,3300,3300,3300,3300,0
|
|
20240903,181200,733230385,3300,3300,3300,3300,0
|
|
20240903,181100,733230385,3300,3300,3300,3300,0
|
|
20240903,181000,733230385,3300,3300,3300,3300,0
|
|
20240903,180900,733230385,3300,3300,3300,3300,0
|
|
20240903,180800,733230385,3300,3300,3300,3300,0
|
|
20240903,180700,733230385,3300,3300,3300,3300,0
|
|
20240903,180600,733230385,3300,3300,3300,3300,0
|
|
20240903,180500,733230385,3300,3300,3300,3300,0
|
|
20240903,180400,733230385,3300,3300,3300,3300,0
|
|
20240903,180300,733230385,3300,3300,3300,3300,0
|
|
20240903,180200,733230385,3300,3300,3300,3300,0
|
|
20240903,180100,733230385,3300,3300,3300,3300,0
|
|
20240903,180000,733230385,3300,3300,3300,3300,0
|
|
20240903,175900,733230385,3300,3300,3300,3300,6367
|
|
20240903,175800,733230385,3300,3300,3300,3300,0
|
|
20240903,175700,733230385,3300,3300,3300,3300,0
|
|
20240903,175600,733230385,3300,3300,3300,3300,0
|
|
20240903,175500,733230385,3300,3300,3300,3300,0
|
|
20240903,175400,733230385,3300,3300,3300,3300,0
|
|
20240903,175300,733230385,3300,3300,3300,3300,0
|
|
20240903,175200,733230385,3300,3300,3300,3300,0
|
|
20240903,175100,733230385,3300,3300,3300,3300,0
|
|
20240903,175000,733230385,3300,3300,3300,3300,0
|
|
20240903,174900,733230385,3300,3300,3300,3300,0
|
|
20240903,174800,733230385,3300,3300,3300,3300,0
|
|
20240903,174700,733230385,3300,3300,3300,3300,0
|
|
20240903,174600,733230385,3300,3300,3300,3300,0
|
|
20240903,174500,733230385,3300,3300,3300,3300,0
|
|
20240903,174400,733230385,3300,3300,3300,3300,0
|
|
20240903,174300,733230385,3300,3300,3300,3300,0
|
|
20240903,174200,733230385,3300,3300,3300,3300,0
|
|
20240903,174100,733230385,3300,3300,3300,3300,0
|
|
20240903,174000,733230385,3300,3300,3300,3300,0
|
|
20240903,173900,733230385,3300,3300,3300,3300,0
|
|
20240903,173800,733230385,3300,3300,3300,3300,0
|
|
20240903,173700,733230385,3300,3300,3300,3300,0
|
|
20240903,173600,733230385,3300,3300,3300,3300,0
|
|
20240903,173500,733230385,3300,3300,3300,3300,0
|
|
20240903,173400,733230385,3300,3300,3300,3300,0
|
|
20240903,173300,733230385,3300,3300,3300,3300,0
|
|
20240903,173200,733230385,3300,3300,3300,3300,0
|
|
20240903,173100,733230385,3300,3300,3300,3300,0
|
|
20240903,173000,733230385,3300,3300,3300,3300,0
|
|
20240903,172900,733230385,3300,3300,3300,3300,6367
|
|
20240903,172800,733230385,3300,3300,3300,3300,0
|
|
20240903,172700,733230385,3300,3300,3300,3300,0
|
|
20240903,172600,733230385,3300,3300,3300,3300,0
|
|
20240903,172500,733230385,3300,3300,3300,3300,0
|
|
20240903,172400,733230385,3300,3300,3300,3300,0
|
|
20240903,172300,733230385,3300,3300,3300,3300,0
|
|
20240903,172200,733230385,3300,3300,3300,3300,0
|
|
20240903,172100,733230385,3300,3300,3300,3300,0
|
|
20240903,172000,733230385,3300,3300,3300,3300,0
|
|
20240903,171900,733230385,3300,3300,3300,3300,0
|
|
20240903,171800,733230385,3300,3300,3300,3300,0
|
|
20240903,171700,733230385,3300,3300,3300,3300,0
|
|
20240903,171600,733230385,3300,3300,3300,3300,0
|
|
20240903,171500,733230385,3300,3300,3300,3300,0
|
|
20240903,171400,733230385,3300,3300,3300,3300,0
|
|
20240903,171300,733230385,3300,3300,3300,3300,0
|
|
20240903,171200,733230385,3300,3300,3300,3300,0
|
|
20240903,171100,733230385,3300,3300,3300,3300,0
|
|
20240903,171000,733230385,3300,3300,3300,3300,0
|
|
20240903,170900,733230385,3300,3300,3300,3300,0
|
|
20240903,170800,733230385,3300,3300,3300,3300,0
|
|
20240903,170700,733230385,3300,3300,3300,3300,0
|
|
20240903,170600,733230385,3300,3300,3300,3300,0
|
|
20240903,170500,733230385,3300,3300,3300,3300,0
|
|
20240903,170400,733230385,3300,3300,3300,3300,0
|
|
20240903,170300,733230385,3300,3300,3300,3300,0
|
|
20240903,170200,733230385,3300,3300,3300,3300,0
|
|
20240903,170100,733230385,3300,3300,3300,3300,0
|
|
20240903,170000,733230385,3300,3300,3300,3300,0
|
|
20240903,165900,733230385,3300,3300,3300,3300,6367
|
|
20240903,165800,733230385,3300,3300,3300,3300,0
|
|
20240903,165700,733230385,3300,3300,3300,3300,0
|
|
20240903,165600,733230385,3300,3300,3300,3300,0
|
|
20240903,165500,733230385,3300,3300,3300,3300,0
|
|
20240903,165400,733230385,3300,3300,3300,3300,0
|
|
20240903,165300,733230385,3300,3300,3300,3300,0
|
|
20240903,165200,733230385,3300,3300,3300,3300,0
|
|
20240903,165100,733230385,3300,3300,3300,3300,0
|
|
20240903,165000,733230385,3300,3300,3300,3300,0
|
|
20240903,164900,733230385,3300,3300,3300,3300,0
|
|
20240903,164800,733230385,3300,3300,3300,3300,0
|
|
20240903,164700,733230385,3300,3300,3300,3300,0
|
|
20240903,164600,733230385,3300,3300,3300,3300,0
|
|
20240903,164500,733230385,3300,3300,3300,3300,0
|
|
20240903,164400,733230385,3300,3300,3300,3300,0
|
|
20240903,164300,733230385,3300,3300,3300,3300,0
|
|
20240903,164200,733230385,3300,3300,3300,3300,0
|
|
20240903,164100,733230385,3300,3300,3300,3300,0
|
|
20240903,164000,733230385,3300,3300,3300,3300,0
|
|
20240903,163900,733230385,3300,3300,3300,3300,0
|
|
20240903,163800,733230385,3300,3300,3300,3300,0
|
|
20240903,163700,733230385,3300,3300,3300,3300,0
|
|
20240903,163600,733230385,3300,3300,3300,3300,0
|
|
20240903,163500,733230385,3300,3300,3300,3300,0
|
|
20240903,163400,733230385,3300,3300,3300,3300,0
|
|
20240903,163300,733230385,3300,3300,3300,3300,0
|
|
20240903,163200,733230385,3300,3300,3300,3300,0
|
|
20240903,163100,733230385,3300,3300,3300,3300,0
|
|
20240903,163000,733230385,3300,3300,3300,3300,0
|
|
20240903,162900,733230385,3300,3300,3300,3300,6367
|
|
20240903,162800,733230385,3300,3300,3300,3300,0
|
|
20240903,162700,733230385,3300,3300,3300,3300,0
|
|
20240903,162600,733230385,3300,3300,3300,3300,0
|
|
20240903,162500,733230385,3300,3300,3300,3300,0
|
|
20240903,162400,733230385,3300,3300,3300,3300,0
|
|
20240903,162300,733230385,3300,3300,3300,3300,0
|
|
20240903,162200,733230385,3300,3300,3300,3300,0
|
|
20240903,162100,733230385,3300,3300,3300,3300,0
|
|
20240903,162000,733230385,3300,3300,3300,3300,0
|
|
20240903,161900,733230385,3300,3300,3300,3300,0
|
|
20240903,161800,733230385,3300,3300,3300,3300,0
|
|
20240903,161700,733230385,3300,3300,3300,3300,0
|
|
20240903,161600,733230385,3300,3300,3300,3300,0
|
|
20240903,161500,733230385,3300,3300,3300,3300,0
|
|
20240903,161400,733230385,3300,3300,3300,3300,0
|
|
20240903,161300,733230385,3300,3300,3300,3300,0
|
|
20240903,161200,733230385,3300,3300,3300,3300,0
|
|
20240903,161100,733230385,3300,3300,3300,3300,0
|
|
20240903,161000,733230385,3300,3300,3300,3300,0
|
|
20240903,160900,733230385,3300,3300,3300,3300,0
|
|
20240903,160800,733230385,3300,3300,3300,3300,0
|
|
20240903,160700,733230385,3300,3300,3300,3300,0
|
|
20240903,160600,733230385,3300,3300,3300,3300,0
|
|
20240903,160500,733230385,3300,3300,3300,3300,0
|
|
20240903,160400,733230385,3300,3300,3300,3300,0
|
|
20240903,160300,733230385,3300,3300,3300,3300,0
|
|
20240903,160200,733230385,3300,3300,3300,3300,0
|
|
20240903,160100,733230385,3300,3300,3300,3300,0
|
|
20240903,160000,733230385,3300,3300,3300,3300,0
|
|
20240903,155900,733230385,3300,3300,3300,3300,6367
|
|
20240903,155800,733230385,3300,3300,3300,3300,0
|
|
20240903,155700,733230385,3300,3300,3300,3300,0
|
|
20240903,155600,733230385,3300,3300,3300,3300,0
|
|
20240903,155500,733230385,3300,3300,3300,3300,0
|
|
20240903,155400,733230385,3300,3300,3300,3300,0
|
|
20240903,155300,733230385,3300,3300,3300,3300,0
|
|
20240903,155200,733230385,3300,3300,3300,3300,0
|
|
20240903,155100,733230385,3300,3300,3300,3300,0
|
|
20240903,155000,733230385,3300,3300,3300,3300,0
|
|
20240903,154900,733230385,3300,3300,3300,3300,0
|
|
20240903,154800,733230385,3300,3300,3300,3300,0
|
|
20240903,154700,733230385,3300,3300,3300,3300,0
|
|
20240903,154600,733230385,3300,3300,3300,3300,0
|
|
20240903,154500,733230385,3300,3300,3300,3300,0
|
|
20240903,154400,733230385,3300,3300,3300,3300,0
|
|
20240903,154300,733230385,3300,3300,3300,3300,0
|
|
20240903,154200,733230385,3300,3300,3300,3300,0
|
|
20240903,154100,733230385,3300,3300,3300,3300,0
|
|
20240903,154000,733230385,3300,3300,3300,3300,0
|
|
20240903,153900,733230385,3300,3300,3300,3300,0
|
|
20240903,153800,733230385,3300,3300,3300,3300,0
|
|
20240903,153700,733230385,3300,3300,3300,3300,0
|
|
20240903,153600,733230385,3300,3300,3300,3300,0
|
|
20240903,153500,733230385,3300,3300,3300,3300,0
|
|
20240903,153400,733230385,3300,3300,3300,3300,0
|
|
20240903,153300,733230385,3300,3300,3300,3300,0
|
|
20240903,153200,733230385,3300,3300,3300,3300,0
|
|
20240903,153100,733230385,3300,3300,3300,3300,0
|
|
20240903,153000,733230385,3300,3300,3300,3300,6367
|
|
20240903,152900,712219285,3300,3300,3300,3300,0
|
|
20240903,152800,712219285,3300,3300,3300,3300,0
|
|
20240903,152700,712219285,3300,3300,3300,3300,0
|
|
20240903,152600,712219285,3300,3300,3300,3300,0
|
|
20240903,152500,712219285,3300,3300,3300,3300,0
|
|
20240903,152400,712219285,3300,3300,3300,3300,0
|
|
20240903,152300,712219285,3300,3300,3300,3300,0
|
|
20240903,152200,712219285,3300,3300,3300,3300,0
|
|
20240903,152100,712219285,3300,3300,3300,3300,0
|
|
20240903,152000,712219285,3300,3300,3300,3300,0
|
|
20240903,151900,712219285,3300,3315,3315,3300,5329
|
|
20240903,151800,694616005,3315,3330,3330,3315,92
|
|
20240903,151700,694310875,3335,3335,3335,3315,3659
|
|
20240903,151600,682147810,3340,3340,3340,3335,18
|
|
20240903,151500,682087765,3340,3335,3340,3335,1152
|
|
20240903,151400,678242840,3340,3335,3340,3335,703
|
|
20240903,151300,675897805,3335,3335,3335,3335,0
|
|
20240903,151200,675897805,3335,3340,3340,3335,1315
|
|
20240903,151100,671511530,3340,3340,3340,3340,681
|
|
20240903,151000,669236990,3340,3340,3350,3340,314
|
|
20240903,150900,668187220,3340,3340,3340,3340,12
|
|
20240903,150800,668147140,3340,3340,3340,3340,507
|
|
20240903,150700,666453760,3335,3340,3340,3335,2
|
|
20240903,150600,666447085,3340,3335,3340,3335,203
|
|
20240903,150500,665770070,3335,3335,3335,3335,2
|
|
20240903,150400,665763400,3335,3335,3335,3335,406
|
|
20240903,150300,664409390,3335,3345,3345,3335,814
|
|
20240903,150200,661694665,3335,3335,3335,3335,1
|
|
20240903,150100,661691330,3335,3340,3340,3335,1680
|
|
20240903,150000,656085040,3340,3350,3350,3340,1622
|
|
20240903,145900,650662110,3350,3350,3350,3345,718
|
|
20240903,145800,648257240,3350,3350,3355,3350,327
|
|
20240903,145700,647161680,3345,3350,3350,3345,678
|
|
20240903,145600,644891735,3350,3355,3355,3345,359
|
|
20240903,145500,643689400,3355,3355,3355,3355,1
|
|
20240903,145400,643686045,3355,3355,3360,3355,1104
|
|
20240903,145300,639976960,3340,3350,3360,3340,1300
|
|
20240903,145200,635625410,3350,3350,3355,3350,445
|
|
20240903,145100,634134650,3350,3345,3355,3345,826
|
|
20240903,145000,631366470,3345,3340,3345,3340,53
|
|
20240903,144900,631189435,3335,3340,3340,3335,50
|
|
20240903,144800,631022535,3340,3335,3340,3335,203
|
|
20240903,144700,630345510,3335,3335,3340,3335,86
|
|
20240903,144600,630058695,3340,3330,3345,3330,399
|
|
20240903,144500,628729220,3335,3340,3340,3330,392
|
|
20240903,144400,627422000,3355,3355,3355,3355,0
|
|
20240903,144300,627422000,3355,3325,3355,3325,202
|
|
20240903,144200,626750320,3325,3330,3330,3325,225
|
|
20240903,144100,626002185,3325,3335,3335,3325,723
|
|
20240903,144000,623596845,3330,3330,3330,3330,0
|
|
20240903,143900,623596845,3330,3350,3350,3330,2981
|
|
20240903,143800,613627080,3350,3350,3350,3350,0
|
|
20240903,143700,613627080,3350,3365,3365,3350,944
|
|
20240903,143600,610464605,3365,3365,3365,3365,39
|
|
20240903,143500,610333370,3350,3350,3350,3350,521
|
|
20240903,143400,608588020,3350,3350,3350,3350,200
|
|
20240903,143300,607918020,3350,3355,3355,3350,1442
|
|
20240903,143200,603086215,3360,3360,3360,3360,1
|
|
20240903,143100,603082855,3360,3360,3360,3360,3
|
|
20240903,143000,603072775,3365,3365,3365,3365,0
|
|
20240903,142900,603072775,3365,3365,3365,3365,0
|
|
20240903,142800,603072775,3365,3365,3365,3365,0
|
|
20240903,142700,603072775,3365,3365,3365,3365,0
|
|
20240903,142600,603072775,3365,3360,3365,3360,236
|
|
20240903,142500,602279185,3365,3360,3365,3355,234
|
|
20240903,142400,601493040,3360,3360,3360,3360,95
|
|
20240903,142300,601173840,3370,3370,3370,3370,0
|
|
20240903,142200,601173840,3370,3370,3370,3370,0
|
|
20240903,142100,601173840,3370,3360,3370,3360,3441
|
|
20240903,142000,589591010,3365,3365,3365,3365,101
|
|
20240903,141900,589251145,3370,3355,3370,3355,442
|
|
20240903,141800,587764615,3355,3350,3355,3350,11
|
|
20240903,141700,587727755,3350,3350,3350,3345,199
|
|
20240903,141600,587061695,3350,3350,3350,3350,111
|
|
20240903,141500,586689845,3355,3340,3355,3340,501
|
|
20240903,141400,585016490,3340,3340,3340,3340,301
|
|
20240903,141300,584011150,3340,3340,3340,3340,437
|
|
20240903,141200,582551570,3340,3340,3340,3340,10
|
|
20240903,141100,582518170,3340,3345,3345,3340,791
|
|
20240903,141000,579875615,3365,3365,3365,3365,294
|
|
20240903,140900,578886305,3365,3365,3365,3365,14
|
|
20240903,140800,578839195,3345,3345,3345,3345,0
|
|
20240903,140700,578839195,3345,3365,3365,3345,3
|
|
20240903,140600,578829140,3345,3350,3350,3345,668
|
|
20240903,140500,576591390,3350,3350,3350,3350,0
|
|
20240903,140400,576591390,3350,3350,3355,3350,428
|
|
20240903,140300,575157565,3365,3365,3365,3365,0
|
|
20240903,140200,575157565,3365,3365,3365,3365,59
|
|
20240903,140100,574959030,3360,3360,3360,3360,200
|
|
20240903,140000,574287030,3370,3365,3370,3365,327
|
|
20240903,135900,573185225,3370,3370,3370,3370,99
|
|
20240903,135800,572851595,3370,3370,3370,3370,1
|
|
20240903,135700,572848225,3355,3355,3355,3355,41
|
|
20240903,135600,572710670,3355,3355,3355,3355,12
|
|
20240903,135500,572670410,3355,3365,3370,3355,442
|
|
20240903,135400,571182240,3365,3365,3365,3365,0
|
|
20240903,135300,571182240,3365,3360,3365,3360,32
|
|
20240903,135200,571074585,3360,3360,3360,3360,8
|
|
20240903,135100,571047705,3360,3370,3370,3360,471
|
|
20240903,135000,569463625,3365,3370,3375,3360,165
|
|
20240903,134900,568907950,3370,3350,3375,3350,2765
|
|
20240903,134800,559600875,3345,3345,3345,3345,457
|
|
20240903,134700,558072210,3345,3335,3345,3315,514
|
|
20240903,134600,556357185,3335,3335,3335,3335,167
|
|
20240903,134500,555800240,3355,3320,3355,3320,1237
|
|
20240903,134400,551666000,3320,3310,3320,3310,187
|
|
20240903,134300,551045170,3310,3310,3315,3310,653
|
|
20240903,134200,548881060,3305,3305,3305,3305,0
|
|
20240903,134100,548881060,3305,3305,3305,3305,76
|
|
20240903,134000,548629880,3305,3300,3305,3300,5
|
|
20240903,133900,548613360,3305,3305,3305,3305,396
|
|
20240903,133800,547304580,3310,3310,3310,3305,86
|
|
20240903,133700,547019925,3310,3310,3310,3310,0
|
|
20240903,133600,547019925,3310,3310,3310,3310,0
|
|
20240903,133500,547019925,3310,3310,3310,3310,0
|
|
20240903,133400,547019925,3310,3310,3310,3310,0
|
|
20240903,133300,547019925,3310,3310,3310,3310,1
|
|
20240903,133200,547016615,3300,3300,3300,3300,0
|
|
20240903,133100,547016615,3300,3300,3300,3300,140
|
|
20240903,133000,546554615,3305,3305,3305,3305,0
|
|
20240903,132900,546554615,3305,3305,3305,3305,6
|
|
20240903,132800,546534785,3305,3305,3305,3305,0
|
|
20240903,132700,546534785,3305,3305,3305,3305,43
|
|
20240903,132600,546392670,3300,3300,3300,3300,830
|
|
20240903,132500,543653670,3305,3310,3310,3305,719
|
|
20240903,132400,541277225,3315,3310,3315,3310,106
|
|
20240903,132300,540926340,3310,3310,3310,3310,7
|
|
20240903,132200,540903170,3310,3310,3310,3310,0
|
|
20240903,132100,540903170,3310,3310,3310,3310,0
|
|
20240903,132000,540903170,3310,3310,3310,3310,79
|
|
20240903,131900,540641680,3310,3310,3310,3310,19
|
|
20240903,131800,540578790,3310,3310,3310,3310,0
|
|
20240903,131700,540578790,3310,3310,3310,3310,103
|
|
20240903,131600,540237860,3305,3305,3305,3305,164
|
|
20240903,131500,539695840,3305,3310,3310,3305,407
|
|
20240903,131400,538350350,3310,3315,3315,3310,329
|
|
20240903,131300,537261335,3315,3315,3315,3315,100
|
|
20240903,131200,536929835,3315,3330,3330,3315,11
|
|
20240903,131100,536893220,3315,3315,3315,3315,200
|
|
20240903,131000,536230220,3315,3315,3315,3315,40
|
|
20240903,130900,536097620,3315,3315,3315,3315,0
|
|
20240903,130800,536097620,3315,3325,3325,3315,200
|
|
20240903,130700,535434610,3330,3330,3330,3330,0
|
|
20240903,130600,535434610,3330,3330,3330,3330,19
|
|
20240903,130500,535371340,3325,3325,3330,3325,501
|
|
20240903,130400,533705510,3325,3325,3325,3325,3
|
|
20240903,130300,533695535,3325,3325,3325,3325,300
|
|
20240903,130200,532698035,3325,3325,3325,3325,1
|
|
20240903,130100,532694710,3305,3310,3310,3305,150
|
|
20240903,130000,532198875,3310,3320,3325,3310,92
|
|
20240903,125900,531894325,3330,3330,3330,3330,0
|
|
20240903,125800,531894325,3330,3330,3330,3330,303
|
|
20240903,125700,530885335,3330,3330,3330,3330,1
|
|
20240903,125600,530882005,3330,3315,3330,3315,358
|
|
20240903,125500,529695220,3315,3305,3315,3305,856
|
|
20240903,125400,526860400,3305,3305,3305,3305,14
|
|
20240903,125300,526814130,3310,3310,3310,3310,1467
|
|
20240903,125200,521958360,3310,3310,3310,3310,0
|
|
20240903,125100,521958360,3310,3310,3310,3310,0
|
|
20240903,125000,521958360,3310,3315,3315,3310,252
|
|
20240903,124900,521122995,3315,3320,3320,3315,484
|
|
20240903,124800,519516755,3320,3320,3320,3320,100
|
|
20240903,124700,519184755,3320,3320,3320,3320,150
|
|
20240903,124600,518686755,3320,3320,3320,3320,0
|
|
20240903,124500,518686755,3320,3325,3325,3320,119
|
|
20240903,124400,518291575,3325,3325,3325,3325,15
|
|
20240903,124300,518241700,3320,3320,3320,3320,0
|
|
20240903,124200,518241700,3320,3320,3320,3320,0
|
|
20240903,124100,518241700,3320,3325,3325,3320,200
|
|
20240903,124000,517577060,3320,3320,3320,3320,0
|
|
20240903,123900,517577060,3320,3320,3320,3320,0
|
|
20240903,123800,517577060,3320,3320,3320,3320,0
|
|
20240903,123700,517577060,3320,3320,3320,3320,0
|
|
20240903,123600,517577060,3320,3325,3325,3320,286
|
|
20240903,123500,516626590,3325,3325,3325,3325,1
|
|
20240903,123400,516623265,3345,3340,3345,3340,45
|
|
20240903,123300,516472785,3325,3325,3325,3325,0
|
|
20240903,123200,516472785,3325,3325,3325,3325,0
|
|
20240903,123100,516472785,3325,3325,3325,3325,0
|
|
20240903,123000,516472785,3325,3325,3325,3325,1
|
|
20240903,122900,516469460,3325,3325,3325,3325,0
|
|
20240903,122800,516469460,3325,3325,3325,3325,47
|
|
20240903,122700,516313185,3325,3330,3330,3325,326
|
|
20240903,122600,515229155,3340,3340,3340,3340,0
|
|
20240903,122500,515229155,3340,3340,3340,3340,0
|
|
20240903,122400,515229155,3340,3340,3340,3340,0
|
|
20240903,122300,515229155,3340,3330,3340,3330,102
|
|
20240903,122200,514889485,3335,3335,3335,3335,2
|
|
20240903,122100,514882815,3340,3340,3340,3340,0
|
|
20240903,122000,514882815,3340,3340,3340,3340,3
|
|
20240903,121900,514872795,3340,3345,3345,3340,50
|
|
20240903,121800,514705695,3345,3345,3345,3345,50
|
|
20240903,121700,514538445,3345,3330,3360,3330,393
|
|
20240903,121600,513223125,3320,3370,3370,3320,1579
|
|
20240903,121500,507970470,3350,3380,3385,3350,306
|
|
20240903,121400,506938955,3380,3360,3385,3350,779
|
|
20240903,121300,504322480,3360,3340,3390,3340,3746
|
|
20240903,121200,491741425,3340,3335,3340,3335,13
|
|
20240903,121100,491698065,3320,3320,3320,3320,0
|
|
20240903,121000,491698065,3320,3325,3325,3320,45
|
|
20240903,120900,491548655,3340,3340,3340,3340,50
|
|
20240903,120800,491381655,3340,3340,3340,3340,0
|
|
20240903,120700,491381655,3340,3340,3340,3340,0
|
|
20240903,120600,491381655,3340,3340,3340,3340,0
|
|
20240903,120500,491381655,3340,3325,3340,3325,229
|
|
20240903,120400,490620040,3325,3325,3325,3325,0
|
|
20240903,120300,490620040,3325,3325,3325,3325,0
|
|
20240903,120200,490620040,3325,3325,3325,3325,0
|
|
20240903,120100,490620040,3325,3325,3325,3325,1
|
|
20240903,120000,490616715,3325,3325,3325,3325,0
|
|
20240903,115900,490616715,3325,3325,3325,3325,85
|
|
20240903,115800,490334090,3325,3320,3325,3310,176
|
|
20240903,115700,489749890,3320,3330,3330,3320,60
|
|
20240903,115600,489550555,3330,3330,3330,3330,0
|
|
20240903,115500,489550555,3330,3330,3330,3330,1
|
|
20240903,115400,489547225,3320,3320,3320,3320,0
|
|
20240903,115300,489547225,3320,3320,3320,3320,1
|
|
20240903,115200,489543905,3320,3335,3335,3320,41
|
|
20240903,115100,489407755,3335,3320,3335,3320,376
|
|
20240903,115000,488154715,3325,3325,3325,3325,10
|
|
20240903,114900,488121465,3320,3320,3320,3320,50
|
|
20240903,114800,487955465,3320,3320,3320,3320,200
|
|
20240903,114700,487291465,3320,3320,3320,3320,14
|
|
20240903,114600,487244985,3320,3320,3320,3320,0
|
|
20240903,114500,487244985,3320,3330,3330,3320,1238
|
|
20240903,114400,483124650,3330,3330,3330,3330,300
|
|
20240903,114300,482125650,3325,3320,3325,3320,329
|
|
20240903,114200,481031975,3320,3320,3320,3320,1
|
|
20240903,114100,481028655,3310,3310,3310,3310,50
|
|
20240903,114000,480863155,3325,3325,3325,3325,0
|
|
20240903,113900,480863155,3325,3325,3325,3325,1
|
|
20240903,113800,480859830,3310,3315,3325,3310,304
|
|
20240903,113700,479853560,3325,3325,3325,3325,0
|
|
20240903,113600,479853560,3325,3315,3325,3315,1606
|
|
20240903,113500,474529660,3325,3325,3325,3325,60
|
|
20240903,113400,474330160,3315,3315,3315,3315,88
|
|
20240903,113300,474038440,3325,3325,3325,3325,0
|
|
20240903,113200,474038440,3325,3325,3325,3325,60
|
|
20240903,113100,473838940,3325,3320,3325,3320,128
|
|
20240903,113000,473413470,3320,3310,3320,3310,16
|
|
20240903,112900,473360500,3310,3310,3310,3310,40
|
|
20240903,112800,473228100,3310,3310,3310,3310,1
|
|
20240903,112700,473224790,3320,3320,3320,3320,100
|
|
20240903,112600,472892790,3310,3310,3310,3310,0
|
|
20240903,112500,472892790,3310,3310,3310,3310,0
|
|
20240903,112400,472892790,3310,3310,3310,3310,0
|
|
20240903,112300,472892790,3310,3310,3310,3310,0
|
|
20240903,112200,472892790,3310,3310,3310,3310,0
|
|
20240903,112100,472892790,3310,3310,3310,3310,4
|
|
20240903,112000,472879550,3305,3310,3310,3305,6
|
|
20240903,111900,472859715,3310,3310,3310,3310,0
|
|
20240903,111800,472859715,3310,3315,3315,3310,174
|
|
20240903,111700,472283725,3325,3325,3325,3325,0
|
|
20240903,111600,472283725,3325,3325,3325,3325,20
|
|
20240903,111500,472217225,3325,3325,3325,3325,0
|
|
20240903,111400,472217225,3325,3325,3325,3325,1
|
|
20240903,111300,472213900,3315,3315,3315,3315,7
|
|
20240903,111200,472190695,3330,3330,3330,3330,0
|
|
20240903,111100,472190695,3330,3325,3330,3325,32
|
|
20240903,111000,472084290,3300,3320,3320,3300,503
|
|
20240903,110900,470417370,3320,3310,3320,3310,82
|
|
20240903,110800,470145935,3295,3295,3295,3295,0
|
|
20240903,110700,470145935,3295,3295,3295,3295,250
|
|
20240903,110600,469322185,3295,3295,3295,3295,270
|
|
20240903,110500,468432535,3295,3295,3295,3295,0
|
|
20240903,110400,468432535,3295,3320,3320,3295,204
|
|
20240903,110300,467759105,3300,3305,3305,3300,805
|
|
20240903,110200,465102500,3305,3310,3310,3305,114
|
|
20240903,110100,464725230,3310,3310,3310,3310,152
|
|
20240903,110000,464222110,3310,3310,3310,3310,249
|
|
20240903,105900,463397920,3310,3305,3310,3305,85
|
|
20240903,105800,463116845,3300,3300,3300,3300,0
|
|
20240903,105700,463116845,3300,3300,3300,3300,0
|
|
20240903,105600,463116845,3300,3300,3300,3300,1084
|
|
20240903,105500,459539645,3305,3315,3315,3305,793
|
|
20240903,105400,456912365,3320,3310,3320,3310,877
|
|
20240903,105300,454009365,3310,3310,3310,3310,4
|
|
20240903,105200,453996125,3310,3310,3310,3310,720
|
|
20240903,105100,451612925,3310,3305,3310,3305,836
|
|
20240903,105000,448849840,3300,3305,3305,3300,145
|
|
20240903,104900,448371280,3305,3300,3305,3295,2599
|
|
20240903,104800,439783800,3305,3305,3305,3305,484
|
|
20240903,104700,438184180,3305,3305,3305,3305,1007
|
|
20240903,104600,434856045,3305,3305,3305,3305,34
|
|
20240903,104500,434743675,3305,3310,3310,3305,219
|
|
20240903,104400,434019845,3310,3305,3310,3305,23
|
|
20240903,104300,433943815,3310,3305,3310,3305,130
|
|
20240903,104200,433513655,3310,3310,3310,3310,481
|
|
20240903,104100,431921545,3310,3310,3310,3310,1396
|
|
20240903,104000,427300785,3315,3320,3320,3315,1334
|
|
20240903,103900,422873040,3320,3320,3320,3320,98
|
|
20240903,103800,422547680,3320,3320,3320,3320,1506
|
|
20240903,103700,417547760,3320,3320,3320,3320,0
|
|
20240903,103600,417547760,3320,3320,3320,3320,0
|
|
20240903,103500,417547760,3320,3325,3325,3320,1404
|
|
20240903,103400,412885765,3325,3325,3325,3325,229
|
|
20240903,103300,412124340,3325,3325,3325,3325,116
|
|
20240903,103200,411738640,3330,3330,3330,3330,1
|
|
20240903,103100,411735310,3330,3330,3330,3330,47
|
|
20240903,103000,411578800,3335,3335,3335,3335,0
|
|
20240903,102900,411578800,3335,3310,3335,3310,4
|
|
20240903,102800,411565510,3310,3320,3335,3310,127
|
|
20240903,102700,411145025,3335,3330,3335,3330,307
|
|
20240903,102600,410121400,3330,3325,3330,3325,84
|
|
20240903,102500,409841715,3325,3325,3325,3325,1006
|
|
20240903,102400,406496765,3330,3335,3335,3330,600
|
|
20240903,102300,404498470,3335,3325,3335,3325,1021
|
|
20240903,102200,401099885,3330,3330,3330,3330,113
|
|
20240903,102100,400723595,3325,3325,3325,3325,17
|
|
20240903,102000,400667070,3325,3325,3325,3325,1150
|
|
20240903,101900,396843320,3325,3325,3325,3315,1449
|
|
20240903,101800,392031670,3325,3310,3325,3310,2359
|
|
20240903,101700,384201465,3310,3305,3310,3305,1597
|
|
20240903,101600,378917790,3305,3300,3305,3300,643
|
|
20240903,101500,376794160,3300,3300,3300,3300,390
|
|
20240903,101400,375507160,3300,3310,3310,3300,1516
|
|
20240903,101300,370497775,3305,3305,3305,3305,262
|
|
20240903,101200,369631865,3300,3300,3300,3300,148
|
|
20240903,101100,369143465,3295,3295,3295,3295,425
|
|
20240903,101000,367743090,3295,3295,3295,3295,5
|
|
20240903,100900,367726615,3295,3295,3295,3295,122
|
|
20240903,100800,367324625,3285,3290,3290,3280,1134
|
|
20240903,100700,363598585,3290,3285,3290,3280,456
|
|
20240903,100600,362101995,3285,3285,3285,3280,221
|
|
20240903,100500,361376080,3285,3285,3285,3285,300
|
|
20240903,100400,360390580,3285,3285,3285,3285,147
|
|
20240903,100300,359907685,3290,3290,3290,3290,613
|
|
20240903,100200,357890915,3290,3290,3290,3290,3
|
|
20240903,100100,357881045,3285,3285,3285,3280,489
|
|
20240903,100000,356275080,3285,3290,3290,3285,873
|
|
20240903,095900,353406360,3290,3295,3295,3290,56
|
|
20240903,095800,353222115,3295,3295,3295,3295,200
|
|
20240903,095700,352563115,3295,3295,3295,3295,76
|
|
20240903,095600,352312695,3295,3290,3300,3290,9
|
|
20240903,095500,352283035,3285,3290,3290,3285,191
|
|
20240903,095400,351655295,3280,3280,3285,3280,621
|
|
20240903,095300,349618180,3290,3290,3290,3270,5382
|
|
20240903,095200,331963350,3290,3310,3310,3290,1945
|
|
20240903,095100,325554675,3310,3310,3310,3300,1742
|
|
20240903,095000,319795520,3310,3315,3315,3305,615
|
|
20240903,094900,317759945,3290,3305,3305,3280,3249
|
|
20240903,094800,307065700,3305,3320,3325,3305,1265
|
|
20240903,094700,302878755,3310,3340,3350,3305,10120
|
|
20240903,094600,269292385,3360,3360,3360,3360,0
|
|
20240903,094500,269292385,3360,3340,3360,3335,1606
|
|
20240903,094400,263935090,3340,3350,3350,3340,1483
|
|
20240903,094300,258973340,3350,3350,3355,3350,2086
|
|
20240903,094200,251981195,3350,3360,3360,3350,564
|
|
20240903,094100,250090205,3360,3360,3360,3360,0
|
|
20240903,094000,250090205,3360,3365,3365,3360,204
|
|
20240903,093900,249404745,3360,3360,3360,3360,57
|
|
20240903,093800,249213225,3365,3365,3365,3365,202
|
|
20240903,093700,248533495,3370,3370,3370,3370,151
|
|
20240903,093600,248024625,3370,3370,3370,3370,29
|
|
20240903,093500,247926895,3380,3380,3380,3380,10
|
|
20240903,093400,247893095,3380,3380,3380,3380,10
|
|
20240903,093300,247859295,3390,3375,3390,3370,991
|
|
20240903,093200,244518700,3375,3375,3375,3375,307
|
|
20240903,093100,243482575,3370,3370,3370,3370,0
|
|
20240903,093000,243482575,3370,3380,3380,3370,205
|
|
20240903,092900,242790980,3380,3380,3380,3380,22
|
|
20240903,092800,242716620,3380,3390,3390,3380,21
|
|
20240903,092700,242645580,3405,3385,3405,3380,2093
|
|
20240903,092600,235539280,3385,3355,3385,3350,980
|
|
20240903,092500,232235430,3350,3355,3365,3350,581
|
|
20240903,092400,230286945,3360,3355,3365,3350,322
|
|
20240903,092300,229207110,3350,3335,3350,3335,1219
|
|
20240903,092200,225133820,3335,3340,3340,3330,3324
|
|
20240903,092100,214053595,3340,3360,3360,3340,3372
|
|
20240903,092000,202772545,3360,3360,3365,3350,3128
|
|
20240903,091900,192280460,3365,3365,3365,3365,126
|
|
20240903,091800,191856470,3365,3350,3365,3345,1519
|
|
20240903,091700,186765495,3350,3345,3350,3345,455
|
|
20240903,091600,185241820,3345,3365,3365,3345,3198
|
|
20240903,091500,174513430,3360,3370,3380,3360,4285
|
|
20240903,091400,160077730,3360,3355,3360,3350,2391
|
|
20240903,091300,152061560,3355,3370,3370,3355,1362
|
|
20240903,091200,147482935,3370,3370,3370,3365,2476
|
|
20240903,091100,139143190,3370,3365,3380,3365,4687
|
|
20240903,091000,123353820,3365,3390,3390,3355,6728
|
|
20240903,090900,100642995,3390,3405,3405,3390,9096
|
|
20240903,090800,69717845,3410,3420,3420,3405,2871
|
|
20240903,090700,59921640,3420,3410,3420,3410,461
|
|
20240903,090600,58347600,3430,3430,3430,3410,5195
|
|
20240903,090500,40582375,3430,3435,3435,3430,517
|
|
20240903,090400,38808730,3450,3435,3450,3430,894
|
|
20240903,090300,35738685,3435,3435,3435,3435,264
|
|
20240903,090200,34831845,3435,3430,3435,3430,459
|
|
20240903,090100,33255545,3435,3420,3440,3420,834
|
|
20240903,090000,30400285,3420,3450,3450,3420,8849
|