616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191300,537657570,3285,3285,3285,3285,596
|
|
20240904,191200,537657570,3285,3285,3285,3285,0
|
|
20240904,191100,537657570,3285,3285,3285,3285,0
|
|
20240904,191000,537657570,3285,3285,3285,3285,0
|
|
20240904,190900,537657570,3285,3285,3285,3285,0
|
|
20240904,190800,537657570,3285,3285,3285,3285,0
|
|
20240904,190700,537657570,3285,3285,3285,3285,0
|
|
20240904,190600,537657570,3285,3285,3285,3285,0
|
|
20240904,190500,537657570,3285,3285,3285,3285,0
|
|
20240904,190400,537657570,3285,3285,3285,3285,0
|
|
20240904,190300,537657570,3285,3285,3285,3285,0
|
|
20240904,190200,537657570,3285,3285,3285,3285,0
|
|
20240904,190100,537657570,3285,3285,3285,3285,0
|
|
20240904,190000,537657570,3285,3285,3285,3285,0
|
|
20240904,185900,537657570,3285,3285,3285,3285,0
|
|
20240904,185800,537657570,3285,3285,3285,3285,0
|
|
20240904,185700,537657570,3285,3285,3285,3285,0
|
|
20240904,185600,537657570,3285,3285,3285,3285,0
|
|
20240904,185500,537657570,3285,3285,3285,3285,0
|
|
20240904,185400,537657570,3285,3285,3285,3285,0
|
|
20240904,185300,537657570,3285,3285,3285,3285,0
|
|
20240904,185200,537657570,3285,3285,3285,3285,0
|
|
20240904,185100,537657570,3285,3285,3285,3285,0
|
|
20240904,185000,537657570,3285,3285,3285,3285,0
|
|
20240904,184900,537657570,3285,3285,3285,3285,0
|
|
20240904,184800,537657570,3285,3285,3285,3285,0
|
|
20240904,184700,537657570,3285,3285,3285,3285,0
|
|
20240904,184600,537657570,3285,3285,3285,3285,0
|
|
20240904,184500,537657570,3285,3285,3285,3285,0
|
|
20240904,184400,537657570,3285,3285,3285,3285,0
|
|
20240904,184300,537657570,3285,3285,3285,3285,596
|
|
20240904,184200,537657570,3285,3285,3285,3285,0
|
|
20240904,184100,537657570,3285,3285,3285,3285,0
|
|
20240904,184000,537657570,3285,3285,3285,3285,0
|
|
20240904,183900,537657570,3285,3285,3285,3285,0
|
|
20240904,183800,537657570,3285,3285,3285,3285,0
|
|
20240904,183700,537657570,3285,3285,3285,3285,0
|
|
20240904,183600,537657570,3285,3285,3285,3285,0
|
|
20240904,183500,537657570,3285,3285,3285,3285,0
|
|
20240904,183400,537657570,3285,3285,3285,3285,0
|
|
20240904,183300,537657570,3285,3285,3285,3285,0
|
|
20240904,183200,537657570,3285,3285,3285,3285,0
|
|
20240904,183100,537657570,3285,3285,3285,3285,0
|
|
20240904,183000,537657570,3285,3285,3285,3285,0
|
|
20240904,182900,537657570,3285,3285,3285,3285,0
|
|
20240904,182800,537657570,3285,3285,3285,3285,0
|
|
20240904,182700,537657570,3285,3285,3285,3285,0
|
|
20240904,182600,537657570,3285,3285,3285,3285,0
|
|
20240904,182500,537657570,3285,3285,3285,3285,0
|
|
20240904,182400,537657570,3285,3285,3285,3285,0
|
|
20240904,182300,537657570,3285,3285,3285,3285,0
|
|
20240904,182200,537657570,3285,3285,3285,3285,0
|
|
20240904,182100,537657570,3285,3285,3285,3285,0
|
|
20240904,182000,537657570,3285,3285,3285,3285,0
|
|
20240904,181900,537657570,3285,3285,3285,3285,0
|
|
20240904,181800,537657570,3285,3285,3285,3285,0
|
|
20240904,181700,537657570,3285,3285,3285,3285,0
|
|
20240904,181600,537657570,3285,3285,3285,3285,0
|
|
20240904,181500,537657570,3285,3285,3285,3285,0
|
|
20240904,181400,537657570,3285,3285,3285,3285,0
|
|
20240904,181300,537657570,3285,3285,3285,3285,596
|
|
20240904,181200,537657570,3285,3285,3285,3285,0
|
|
20240904,181100,537657570,3285,3285,3285,3285,0
|
|
20240904,181000,537657570,3285,3285,3285,3285,0
|
|
20240904,180900,537657570,3285,3285,3285,3285,0
|
|
20240904,180800,537657570,3285,3285,3285,3285,0
|
|
20240904,180700,537657570,3285,3285,3285,3285,0
|
|
20240904,180600,537657570,3285,3285,3285,3285,0
|
|
20240904,180500,537657570,3285,3285,3285,3285,0
|
|
20240904,180400,537657570,3285,3285,3285,3285,0
|
|
20240904,180300,537657570,3285,3285,3285,3285,0
|
|
20240904,180200,537657570,3285,3285,3285,3285,0
|
|
20240904,180100,537657570,3285,3285,3285,3285,0
|
|
20240904,180000,537657570,3285,3285,3285,3285,0
|
|
20240904,175900,537657570,3285,3285,3285,3285,0
|
|
20240904,175800,537657570,3285,3285,3285,3285,0
|
|
20240904,175700,537657570,3285,3285,3285,3285,0
|
|
20240904,175600,537657570,3285,3285,3285,3285,0
|
|
20240904,175500,537657570,3285,3285,3285,3285,0
|
|
20240904,175400,537657570,3285,3285,3285,3285,0
|
|
20240904,175300,537657570,3285,3285,3285,3285,0
|
|
20240904,175200,537657570,3285,3285,3285,3285,0
|
|
20240904,175100,537657570,3285,3285,3285,3285,0
|
|
20240904,175000,537657570,3285,3285,3285,3285,0
|
|
20240904,174900,537657570,3285,3285,3285,3285,0
|
|
20240904,174800,537657570,3285,3285,3285,3285,0
|
|
20240904,174700,537657570,3285,3285,3285,3285,0
|
|
20240904,174600,537657570,3285,3285,3285,3285,0
|
|
20240904,174500,537657570,3285,3285,3285,3285,0
|
|
20240904,174400,537657570,3285,3285,3285,3285,0
|
|
20240904,174300,537657570,3285,3285,3285,3285,596
|
|
20240904,174200,537657570,3285,3285,3285,3285,0
|
|
20240904,174100,537657570,3285,3285,3285,3285,0
|
|
20240904,174000,537657570,3285,3285,3285,3285,0
|
|
20240904,173900,537657570,3285,3285,3285,3285,0
|
|
20240904,173800,537657570,3285,3285,3285,3285,0
|
|
20240904,173700,537657570,3285,3285,3285,3285,0
|
|
20240904,173600,537657570,3285,3285,3285,3285,0
|
|
20240904,173500,537657570,3285,3285,3285,3285,0
|
|
20240904,173400,537657570,3285,3285,3285,3285,0
|
|
20240904,173300,537657570,3285,3285,3285,3285,0
|
|
20240904,173200,537657570,3285,3285,3285,3285,0
|
|
20240904,173100,537657570,3285,3285,3285,3285,0
|
|
20240904,173000,537657570,3285,3285,3285,3285,0
|
|
20240904,172900,537657570,3285,3285,3285,3285,0
|
|
20240904,172800,537657570,3285,3285,3285,3285,0
|
|
20240904,172700,537657570,3285,3285,3285,3285,0
|
|
20240904,172600,537657570,3285,3285,3285,3285,0
|
|
20240904,172500,537657570,3285,3285,3285,3285,0
|
|
20240904,172400,537657570,3285,3285,3285,3285,0
|
|
20240904,172300,537657570,3285,3285,3285,3285,0
|
|
20240904,172200,537657570,3285,3285,3285,3285,0
|
|
20240904,172100,537657570,3285,3285,3285,3285,0
|
|
20240904,172000,537657570,3285,3285,3285,3285,0
|
|
20240904,171900,537657570,3285,3285,3285,3285,0
|
|
20240904,171800,537657570,3285,3285,3285,3285,0
|
|
20240904,171700,537657570,3285,3285,3285,3285,0
|
|
20240904,171600,537657570,3285,3285,3285,3285,0
|
|
20240904,171500,537657570,3285,3285,3285,3285,0
|
|
20240904,171400,537657570,3285,3285,3285,3285,0
|
|
20240904,171300,537657570,3285,3285,3285,3285,596
|
|
20240904,171200,537657570,3285,3285,3285,3285,0
|
|
20240904,171100,537657570,3285,3285,3285,3285,0
|
|
20240904,171000,537657570,3285,3285,3285,3285,0
|
|
20240904,170900,537657570,3285,3285,3285,3285,0
|
|
20240904,170800,537657570,3285,3285,3285,3285,0
|
|
20240904,170700,537657570,3285,3285,3285,3285,0
|
|
20240904,170600,537657570,3285,3285,3285,3285,0
|
|
20240904,170500,537657570,3285,3285,3285,3285,0
|
|
20240904,170400,537657570,3285,3285,3285,3285,0
|
|
20240904,170300,537657570,3285,3285,3285,3285,0
|
|
20240904,170200,537657570,3285,3285,3285,3285,0
|
|
20240904,170100,537657570,3285,3285,3285,3285,0
|
|
20240904,170000,537657570,3285,3285,3285,3285,0
|
|
20240904,165900,537657570,3285,3285,3285,3285,0
|
|
20240904,165800,537657570,3285,3285,3285,3285,0
|
|
20240904,165700,537657570,3285,3285,3285,3285,0
|
|
20240904,165600,537657570,3285,3285,3285,3285,0
|
|
20240904,165500,537657570,3285,3285,3285,3285,0
|
|
20240904,165400,537657570,3285,3285,3285,3285,0
|
|
20240904,165300,537657570,3285,3285,3285,3285,0
|
|
20240904,165200,537657570,3285,3285,3285,3285,0
|
|
20240904,165100,537657570,3285,3285,3285,3285,0
|
|
20240904,165000,537657570,3285,3285,3285,3285,0
|
|
20240904,164900,537657570,3285,3285,3285,3285,0
|
|
20240904,164800,537657570,3285,3285,3285,3285,0
|
|
20240904,164700,537657570,3285,3285,3285,3285,0
|
|
20240904,164600,537657570,3285,3285,3285,3285,0
|
|
20240904,164500,537657570,3285,3285,3285,3285,0
|
|
20240904,164400,537657570,3285,3285,3285,3285,0
|
|
20240904,164300,537657570,3285,3285,3285,3285,596
|
|
20240904,164200,537657570,3285,3285,3285,3285,0
|
|
20240904,164100,537657570,3285,3285,3285,3285,0
|
|
20240904,164000,537657570,3285,3285,3285,3285,0
|
|
20240904,163900,537657570,3285,3285,3285,3285,0
|
|
20240904,163800,537657570,3285,3285,3285,3285,0
|
|
20240904,163700,537657570,3285,3285,3285,3285,0
|
|
20240904,163600,537657570,3285,3285,3285,3285,0
|
|
20240904,163500,537657570,3285,3285,3285,3285,0
|
|
20240904,163400,537657570,3285,3285,3285,3285,0
|
|
20240904,163300,537657570,3285,3285,3285,3285,0
|
|
20240904,163200,537657570,3285,3285,3285,3285,0
|
|
20240904,163100,537657570,3285,3285,3285,3285,0
|
|
20240904,163000,537657570,3285,3285,3285,3285,0
|
|
20240904,162900,537657570,3285,3285,3285,3285,0
|
|
20240904,162800,537657570,3285,3285,3285,3285,0
|
|
20240904,162700,537657570,3285,3285,3285,3285,0
|
|
20240904,162600,537657570,3285,3285,3285,3285,0
|
|
20240904,162500,537657570,3285,3285,3285,3285,0
|
|
20240904,162400,537657570,3285,3285,3285,3285,0
|
|
20240904,162300,537657570,3285,3285,3285,3285,0
|
|
20240904,162200,537657570,3285,3285,3285,3285,0
|
|
20240904,162100,537657570,3285,3285,3285,3285,0
|
|
20240904,162000,537657570,3285,3285,3285,3285,0
|
|
20240904,161900,537657570,3285,3285,3285,3285,0
|
|
20240904,161800,537657570,3285,3285,3285,3285,0
|
|
20240904,161700,537657570,3285,3285,3285,3285,0
|
|
20240904,161600,537657570,3285,3285,3285,3285,0
|
|
20240904,161500,537657570,3285,3285,3285,3285,0
|
|
20240904,161400,537657570,3285,3285,3285,3285,0
|
|
20240904,161300,537657570,3285,3285,3285,3285,596
|
|
20240904,161200,537657570,3285,3285,3285,3285,0
|
|
20240904,161100,537657570,3285,3285,3285,3285,0
|
|
20240904,161000,537657570,3285,3285,3285,3285,0
|
|
20240904,160900,537657570,3285,3285,3285,3285,0
|
|
20240904,160800,537657570,3285,3285,3285,3285,0
|
|
20240904,160700,537657570,3285,3285,3285,3285,0
|
|
20240904,160600,537657570,3285,3285,3285,3285,0
|
|
20240904,160500,537657570,3285,3285,3285,3285,0
|
|
20240904,160400,537657570,3285,3285,3285,3285,0
|
|
20240904,160300,537657570,3285,3285,3285,3285,0
|
|
20240904,160200,537657570,3285,3285,3285,3285,0
|
|
20240904,160100,537657570,3285,3285,3285,3285,0
|
|
20240904,160000,537657570,3285,3285,3285,3285,0
|
|
20240904,155900,537657570,3285,3285,3285,3285,0
|
|
20240904,155800,537657570,3285,3285,3285,3285,0
|
|
20240904,155700,537657570,3285,3285,3285,3285,0
|
|
20240904,155600,537657570,3285,3285,3285,3285,0
|
|
20240904,155500,537657570,3285,3285,3285,3285,0
|
|
20240904,155400,537657570,3285,3285,3285,3285,0
|
|
20240904,155300,537657570,3285,3285,3285,3285,0
|
|
20240904,155200,537657570,3285,3285,3285,3285,0
|
|
20240904,155100,537657570,3285,3285,3285,3285,0
|
|
20240904,155000,537657570,3285,3285,3285,3285,0
|
|
20240904,154900,537657570,3285,3285,3285,3285,0
|
|
20240904,154800,537657570,3285,3285,3285,3285,0
|
|
20240904,154700,537657570,3285,3285,3285,3285,0
|
|
20240904,154600,537657570,3285,3285,3285,3285,0
|
|
20240904,154500,537657570,3285,3285,3285,3285,0
|
|
20240904,154400,537657570,3285,3285,3285,3285,0
|
|
20240904,154300,537657570,3285,3285,3285,3285,596
|
|
20240904,154200,537657570,3285,3285,3285,3285,0
|
|
20240904,154100,537657570,3285,3285,3285,3285,0
|
|
20240904,154000,537657570,3285,3285,3285,3285,0
|
|
20240904,153900,537657570,3285,3285,3285,3285,0
|
|
20240904,153800,537657570,3285,3285,3285,3285,0
|
|
20240904,153700,537657570,3285,3285,3285,3285,0
|
|
20240904,153600,537657570,3285,3285,3285,3285,0
|
|
20240904,153500,537657570,3285,3285,3285,3285,0
|
|
20240904,153400,537657570,3285,3285,3285,3285,0
|
|
20240904,153300,537657570,3285,3285,3285,3285,0
|
|
20240904,153200,537657570,3285,3285,3285,3285,0
|
|
20240904,153100,537657570,3285,3285,3285,3285,0
|
|
20240904,153000,537657570,3285,3285,3285,3285,596
|
|
20240904,152900,535699710,3285,3285,3285,3285,0
|
|
20240904,152800,535699710,3285,3285,3285,3285,0
|
|
20240904,152700,535699710,3285,3285,3285,3285,0
|
|
20240904,152600,535699710,3285,3285,3285,3285,0
|
|
20240904,152500,535699710,3285,3285,3285,3285,0
|
|
20240904,152400,535699710,3285,3285,3285,3285,0
|
|
20240904,152300,535699710,3285,3285,3285,3285,0
|
|
20240904,152200,535699710,3285,3285,3285,3285,0
|
|
20240904,152100,535699710,3285,3285,3285,3285,0
|
|
20240904,152000,535699710,3285,3285,3285,3285,0
|
|
20240904,151900,535699710,3285,3300,3300,3280,32
|
|
20240904,151800,535594570,3275,3305,3305,3275,52
|
|
20240904,151700,535423990,3305,3305,3305,3305,0
|
|
20240904,151600,535423990,3305,3305,3305,3305,3
|
|
20240904,151500,535414075,3315,3310,3315,3310,13
|
|
20240904,151400,535371040,3310,3310,3310,3310,141
|
|
20240904,151300,534904330,3315,3315,3315,3315,0
|
|
20240904,151200,534904330,3315,3315,3315,3315,1
|
|
20240904,151100,534901015,3310,3310,3310,3310,2
|
|
20240904,151000,534894395,3310,3310,3310,3310,1
|
|
20240904,150900,534891085,3310,3310,3310,3310,0
|
|
20240904,150800,534891085,3310,3315,3315,3305,3137
|
|
20240904,150700,524523020,3315,3305,3315,3305,510
|
|
20240904,150600,522837405,3305,3300,3305,3300,1409
|
|
20240904,150500,518181295,3300,3300,3300,3300,0
|
|
20240904,150400,518181295,3300,3300,3300,3300,0
|
|
20240904,150300,518181295,3300,3300,3300,3300,15
|
|
20240904,150200,518131795,3300,3300,3300,3300,82
|
|
20240904,150100,517861195,3295,3295,3295,3295,60
|
|
20240904,150000,517663495,3295,3290,3295,3290,4
|
|
20240904,145900,517650330,3290,3285,3290,3285,10
|
|
20240904,145800,517617445,3280,3280,3280,3280,27
|
|
20240904,145700,517528885,3265,3280,3280,3265,1102
|
|
20240904,145600,513925920,3280,3280,3280,3280,311
|
|
20240904,145500,512905840,3280,3280,3280,3280,188
|
|
20240904,145400,512289200,3290,3290,3290,3290,0
|
|
20240904,145300,512289200,3290,3290,3290,3290,7
|
|
20240904,145200,512266170,3290,3290,3290,3290,2
|
|
20240904,145100,512259590,3290,3290,3290,3290,0
|
|
20240904,145000,512259590,3290,3285,3290,3285,202
|
|
20240904,144900,511596015,3285,3285,3285,3285,123
|
|
20240904,144800,511191960,3290,3290,3290,3290,1
|
|
20240904,144700,511188670,3295,3295,3295,3295,0
|
|
20240904,144600,511188670,3295,3295,3295,3295,0
|
|
20240904,144500,511188670,3295,3290,3295,3290,2
|
|
20240904,144400,511182085,3290,3295,3300,3290,27
|
|
20240904,144300,511093020,3300,3300,3300,3300,0
|
|
20240904,144200,511093020,3300,3300,3300,3300,0
|
|
20240904,144100,511093020,3300,3290,3300,3290,4
|
|
20240904,144000,511079850,3295,3295,3295,3295,0
|
|
20240904,143900,511079850,3295,3295,3295,3295,1
|
|
20240904,143800,511076555,3305,3305,3305,3305,0
|
|
20240904,143700,511076555,3305,3305,3305,3305,0
|
|
20240904,143600,511076555,3305,3305,3305,3305,0
|
|
20240904,143500,511076555,3305,3300,3305,3300,35
|
|
20240904,143400,510961050,3300,3300,3300,3300,0
|
|
20240904,143300,510961050,3300,3300,3300,3300,0
|
|
20240904,143200,510961050,3300,3300,3300,3300,0
|
|
20240904,143100,510961050,3300,3290,3300,3290,2
|
|
20240904,143000,510954460,3290,3290,3290,3290,5
|
|
20240904,142900,510938010,3290,3290,3290,3290,0
|
|
20240904,142800,510938010,3290,3290,3290,3290,26
|
|
20240904,142700,510852470,3290,3290,3290,3290,308
|
|
20240904,142600,509839150,3300,3300,3300,3300,0
|
|
20240904,142500,509839150,3300,3300,3300,3300,14
|
|
20240904,142400,509792950,3300,3300,3300,3300,0
|
|
20240904,142300,509792950,3300,3300,3300,3300,0
|
|
20240904,142200,509792950,3300,3300,3300,3300,0
|
|
20240904,142100,509792950,3300,3300,3300,3300,262
|
|
20240904,142000,508928350,3300,3300,3300,3295,43
|
|
20240904,141900,508786455,3295,3295,3295,3295,21
|
|
20240904,141800,508717260,3290,3290,3290,3290,0
|
|
20240904,141700,508717260,3290,3290,3290,3290,0
|
|
20240904,141600,508717260,3290,3290,3290,3290,0
|
|
20240904,141500,508717260,3290,3290,3290,3290,0
|
|
20240904,141400,508717260,3290,3290,3290,3290,1
|
|
20240904,141300,508713970,3320,3295,3320,3295,57
|
|
20240904,141200,508526130,3265,3265,3265,3265,0
|
|
20240904,141100,508526130,3265,3275,3275,3265,354
|
|
20240904,141000,507367565,3295,3275,3295,3275,2
|
|
20240904,140900,507360995,3300,3300,3300,3300,17
|
|
20240904,140800,507304895,3300,3300,3300,3300,83
|
|
20240904,140700,507030995,3300,3300,3300,3300,0
|
|
20240904,140600,507030995,3300,3300,3300,3300,0
|
|
20240904,140500,507030995,3300,3290,3300,3275,202
|
|
20240904,140400,506368160,3295,3295,3295,3295,0
|
|
20240904,140300,506368160,3295,3300,3300,3295,4
|
|
20240904,140200,506354970,3310,3310,3310,3310,0
|
|
20240904,140100,506354970,3310,3310,3310,3310,0
|
|
20240904,140000,506354970,3310,3320,3320,3310,621
|
|
20240904,135900,504293460,3310,3295,3310,3295,151
|
|
20240904,135800,503794640,3295,3295,3295,3295,0
|
|
20240904,135700,503794640,3295,3295,3295,3295,0
|
|
20240904,135600,503794640,3295,3295,3295,3295,1
|
|
20240904,135500,503791345,3280,3280,3280,3280,0
|
|
20240904,135400,503791345,3280,3290,3290,3280,117
|
|
20240904,135300,503407295,3290,3290,3290,3290,101
|
|
20240904,135200,503075005,3290,3290,3290,3290,3
|
|
20240904,135100,503065135,3290,3290,3290,3290,0
|
|
20240904,135000,503065135,3290,3295,3295,3290,3
|
|
20240904,134900,503055260,3300,3300,3300,3300,0
|
|
20240904,134800,503055260,3300,3300,3300,3300,0
|
|
20240904,134700,503055260,3300,3300,3300,3300,1
|
|
20240904,134600,503051960,3285,3285,3285,3285,0
|
|
20240904,134500,503051960,3285,3285,3285,3285,19
|
|
20240904,134400,502989545,3290,3290,3290,3290,0
|
|
20240904,134300,502989545,3290,3290,3290,3290,0
|
|
20240904,134200,502989545,3290,3290,3290,3290,0
|
|
20240904,134100,502989545,3290,3290,3290,3290,82
|
|
20240904,134000,502719765,3290,3300,3310,3290,69
|
|
20240904,133900,502491935,3290,3290,3290,3290,0
|
|
20240904,133800,502491935,3290,3290,3290,3290,0
|
|
20240904,133700,502491935,3290,3290,3290,3290,201
|
|
20240904,133600,501830645,3295,3295,3295,3295,2
|
|
20240904,133500,501824055,3300,3300,3300,3300,0
|
|
20240904,133400,501824055,3300,3300,3300,3300,0
|
|
20240904,133300,501824055,3300,3300,3300,3300,0
|
|
20240904,133200,501824055,3300,3300,3300,3300,6
|
|
20240904,133100,501804255,3305,3305,3305,3305,2
|
|
20240904,133000,501797645,3285,3285,3285,3285,0
|
|
20240904,132900,501797645,3285,3285,3285,3285,0
|
|
20240904,132800,501797645,3285,3285,3285,3285,0
|
|
20240904,132700,501797645,3285,3285,3285,3285,0
|
|
20240904,132600,501797645,3285,3290,3290,3285,57
|
|
20240904,132500,501610135,3295,3295,3295,3295,2
|
|
20240904,132400,501603545,3295,3295,3295,3295,0
|
|
20240904,132300,501603545,3295,3295,3295,3295,0
|
|
20240904,132200,501603545,3295,3295,3295,3295,2
|
|
20240904,132100,501596955,3295,3295,3295,3295,0
|
|
20240904,132000,501596955,3295,3295,3295,3295,0
|
|
20240904,131900,501596955,3295,3295,3295,3295,0
|
|
20240904,131800,501596955,3295,3305,3305,3295,2
|
|
20240904,131700,501590355,3315,3315,3315,3315,1
|
|
20240904,131600,501587040,3320,3320,3320,3320,0
|
|
20240904,131500,501587040,3320,3320,3320,3320,0
|
|
20240904,131400,501587040,3320,3320,3320,3320,0
|
|
20240904,131300,501587040,3320,3320,3320,3320,0
|
|
20240904,131200,501587040,3320,3320,3320,3320,3
|
|
20240904,131100,501577080,3320,3325,3325,3315,583
|
|
20240904,131000,499638630,3325,3325,3325,3325,220
|
|
20240904,130900,498907130,3325,3325,3325,3325,0
|
|
20240904,130800,498907130,3325,3335,3335,3325,21
|
|
20240904,130700,498837295,3305,3305,3305,3305,16
|
|
20240904,130600,498784415,3305,3305,3305,3305,5
|
|
20240904,130500,498767890,3285,3285,3285,3285,120
|
|
20240904,130400,498373690,3285,3285,3285,3285,22
|
|
20240904,130300,498301420,3285,3285,3285,3285,0
|
|
20240904,130200,498301420,3285,3285,3285,3285,0
|
|
20240904,130100,498301420,3285,3285,3285,3285,0
|
|
20240904,130000,498301420,3285,3285,3285,3285,0
|
|
20240904,125900,498301420,3285,3285,3285,3285,0
|
|
20240904,125800,498301420,3285,3285,3285,3285,0
|
|
20240904,125700,498301420,3285,3285,3285,3285,50
|
|
20240904,125600,498137170,3275,3305,3305,3275,554
|
|
20240904,125500,496316660,3300,3305,3305,3300,2
|
|
20240904,125400,496310055,3315,3315,3315,3315,0
|
|
20240904,125300,496310055,3315,3315,3315,3315,0
|
|
20240904,125200,496310055,3315,3315,3315,3315,59
|
|
20240904,125100,496114470,3320,3320,3320,3320,1
|
|
20240904,125000,496111150,3295,3295,3295,3295,0
|
|
20240904,124900,496111150,3295,3320,3320,3295,2080
|
|
20240904,124800,489240580,3315,3315,3315,3315,0
|
|
20240904,124700,489240580,3315,3315,3315,3315,4
|
|
20240904,124600,489227320,3310,3310,3310,3310,0
|
|
20240904,124500,489227320,3310,3310,3310,3310,100
|
|
20240904,124400,488896320,3315,3315,3315,3315,0
|
|
20240904,124300,488896320,3315,3310,3315,3310,14
|
|
20240904,124200,488849975,3310,3310,3310,3310,0
|
|
20240904,124100,488849975,3310,3310,3310,3310,0
|
|
20240904,124000,488849975,3310,3310,3310,3310,6
|
|
20240904,123900,488830115,3305,3305,3305,3305,1
|
|
20240904,123800,488826810,3310,3310,3310,3310,0
|
|
20240904,123700,488826810,3310,3310,3310,3310,0
|
|
20240904,123600,488826810,3310,3305,3310,3305,230
|
|
20240904,123500,488065670,3300,3300,3300,3300,0
|
|
20240904,123400,488065670,3300,3300,3300,3300,15
|
|
20240904,123300,488016170,3310,3310,3310,3305,381
|
|
20240904,123200,486755460,3315,3315,3315,3315,1
|
|
20240904,123100,486752145,3315,3315,3315,3315,0
|
|
20240904,123000,486752145,3315,3315,3315,3315,0
|
|
20240904,122900,486752145,3315,3315,3315,3315,0
|
|
20240904,122800,486752145,3315,3315,3315,3315,0
|
|
20240904,122700,486752145,3315,3315,3315,3315,0
|
|
20240904,122600,486752145,3315,3315,3315,3315,5
|
|
20240904,122500,486735570,3305,3305,3305,3305,56
|
|
20240904,122400,486550490,3305,3305,3305,3305,0
|
|
20240904,122300,486550490,3305,3305,3305,3305,0
|
|
20240904,122200,486550490,3305,3305,3305,3305,1
|
|
20240904,122100,486547185,3310,3310,3310,3310,0
|
|
20240904,122000,486547185,3310,3310,3310,3310,0
|
|
20240904,121900,486547185,3310,3310,3310,3310,0
|
|
20240904,121800,486547185,3310,3310,3310,3310,0
|
|
20240904,121700,486547185,3310,3310,3310,3310,0
|
|
20240904,121600,486547185,3310,3310,3310,3310,0
|
|
20240904,121500,486547185,3310,3310,3310,3310,3
|
|
20240904,121400,486537255,3305,3305,3305,3305,0
|
|
20240904,121300,486537255,3305,3305,3305,3305,0
|
|
20240904,121200,486537255,3305,3310,3310,3305,100
|
|
20240904,121100,486206470,3315,3315,3315,3315,20
|
|
20240904,121000,486140170,3315,3315,3315,3315,3
|
|
20240904,120900,486130225,3315,3315,3315,3315,0
|
|
20240904,120800,486130225,3315,3320,3320,3315,100
|
|
20240904,120700,485798240,3320,3310,3320,3310,16
|
|
20240904,120600,485745265,3315,3315,3315,3315,0
|
|
20240904,120500,485745265,3315,3315,3315,3315,0
|
|
20240904,120400,485745265,3315,3315,3315,3315,1
|
|
20240904,120300,485741950,3330,3330,3330,3330,0
|
|
20240904,120200,485741950,3330,3330,3330,3330,0
|
|
20240904,120100,485741950,3330,3320,3330,3320,11
|
|
20240904,120000,485705415,3315,3315,3315,3315,0
|
|
20240904,115900,485705415,3315,3315,3315,3315,11
|
|
20240904,115800,485668950,3315,3315,3315,3315,0
|
|
20240904,115700,485668950,3315,3315,3315,3315,0
|
|
20240904,115600,485668950,3315,3320,3320,3315,3
|
|
20240904,115500,485659000,3310,3310,3310,3310,1
|
|
20240904,115400,485655690,3310,3310,3310,3310,0
|
|
20240904,115300,485655690,3310,3310,3310,3310,0
|
|
20240904,115200,485655690,3310,3325,3325,3310,51
|
|
20240904,115100,485486865,3310,3320,3320,3310,1100
|
|
20240904,115000,481845095,3320,3320,3320,3320,159
|
|
20240904,114900,481317215,3320,3320,3320,3320,0
|
|
20240904,114800,481317215,3320,3320,3320,3320,0
|
|
20240904,114700,481317215,3320,3330,3330,3320,30
|
|
20240904,114600,481217580,3345,3345,3345,3345,0
|
|
20240904,114500,481217580,3345,3345,3345,3345,0
|
|
20240904,114400,481217580,3345,3345,3345,3345,0
|
|
20240904,114300,481217580,3345,3345,3345,3345,0
|
|
20240904,114200,481217580,3345,3345,3345,3345,1
|
|
20240904,114100,481214235,3350,3350,3350,3350,0
|
|
20240904,114000,481214235,3350,3350,3350,3350,0
|
|
20240904,113900,481214235,3350,3350,3350,3350,10
|
|
20240904,113800,481180735,3350,3350,3350,3350,0
|
|
20240904,113700,481180735,3350,3350,3350,3350,0
|
|
20240904,113600,481180735,3350,3350,3350,3350,381
|
|
20240904,113500,479904385,3350,3340,3350,3340,72
|
|
20240904,113400,479663370,3345,3335,3345,3335,3
|
|
20240904,113300,479653350,3325,3320,3325,3320,243
|
|
20240904,113200,478845955,3320,3320,3320,3320,0
|
|
20240904,113100,478845955,3320,3320,3320,3320,1
|
|
20240904,113000,478842635,3305,3300,3305,3300,185
|
|
20240904,112900,478232130,3305,3315,3315,3305,170
|
|
20240904,112800,477669990,3310,3310,3310,3310,0
|
|
20240904,112700,477669990,3310,3310,3310,3310,1
|
|
20240904,112600,477666680,3325,3325,3325,3325,0
|
|
20240904,112500,477666680,3325,3325,3325,3325,0
|
|
20240904,112400,477666680,3325,3320,3325,3300,5007
|
|
20240904,112300,461111880,3320,3320,3320,3320,0
|
|
20240904,112200,461111880,3320,3320,3320,3320,0
|
|
20240904,112100,461111880,3320,3320,3320,3320,84
|
|
20240904,112000,460833000,3320,3320,3320,3320,1
|
|
20240904,111900,460829680,3315,3315,3315,3315,0
|
|
20240904,111800,460829680,3315,3315,3315,3315,0
|
|
20240904,111700,460829680,3315,3315,3315,3315,0
|
|
20240904,111600,460829680,3315,3320,3320,3315,34
|
|
20240904,111500,460716845,3325,3325,3325,3325,50
|
|
20240904,111400,460550595,3335,3335,3335,3335,0
|
|
20240904,111300,460550595,3335,3315,3335,3315,117
|
|
20240904,111200,460162720,3315,3335,3340,3315,275
|
|
20240904,111100,459250250,3320,3320,3320,3320,0
|
|
20240904,111000,459250250,3320,3320,3320,3320,0
|
|
20240904,110900,459250250,3320,3320,3320,3320,0
|
|
20240904,110800,459250250,3320,3320,3320,3320,0
|
|
20240904,110700,459250250,3320,3320,3320,3320,0
|
|
20240904,110600,459250250,3320,3320,3320,3320,1
|
|
20240904,110500,459246930,3315,3315,3315,3315,100
|
|
20240904,110400,458915430,3320,3325,3325,3320,280
|
|
20240904,110300,457985155,3325,3325,3325,3325,0
|
|
20240904,110200,457985155,3325,3325,3325,3325,0
|
|
20240904,110100,457985155,3325,3325,3325,3325,2
|
|
20240904,110000,457978505,3325,3330,3330,3325,328
|
|
20240904,105900,456887810,3330,3330,3330,3330,5
|
|
20240904,105800,456871160,3330,3330,3330,3330,224
|
|
20240904,105700,456125240,3335,3335,3335,3335,2
|
|
20240904,105600,456118570,3335,3335,3335,3335,0
|
|
20240904,105500,456118570,3335,3375,3375,3335,351
|
|
20240904,105400,454947945,3380,3380,3380,3380,2
|
|
20240904,105300,454941185,3345,3345,3345,3345,0
|
|
20240904,105200,454941185,3345,3345,3345,3345,0
|
|
20240904,105100,454941185,3345,3345,3345,3345,0
|
|
20240904,105000,454941185,3345,3345,3345,3345,3
|
|
20240904,104900,454931150,3330,3330,3330,3330,0
|
|
20240904,104800,454931150,3330,3330,3330,3330,0
|
|
20240904,104700,454931150,3330,3330,3330,3330,0
|
|
20240904,104600,454931150,3330,3330,3330,3330,0
|
|
20240904,104500,454931150,3330,3330,3330,3330,0
|
|
20240904,104400,454931150,3330,3330,3330,3330,0
|
|
20240904,104300,454931150,3330,3330,3330,3330,1
|
|
20240904,104200,454927820,3335,3335,3335,3335,500
|
|
20240904,104100,453260320,3335,3335,3335,3335,0
|
|
20240904,104000,453260320,3335,3335,3335,3335,415
|
|
20240904,103900,451876295,3335,3335,3335,3335,51
|
|
20240904,103800,451706210,3370,3370,3370,3370,0
|
|
20240904,103700,451706210,3370,3345,3370,3345,100
|
|
20240904,103600,451369610,3345,3340,3345,3340,20
|
|
20240904,103500,451302725,3345,3345,3345,3345,5
|
|
20240904,103400,451286000,3325,3325,3325,3325,0
|
|
20240904,103300,451286000,3325,3325,3325,3325,300
|
|
20240904,103200,450288500,3325,3345,3345,3325,992
|
|
20240904,103100,446984570,3350,3360,3360,3350,84
|
|
20240904,103000,446702795,3355,3355,3355,3355,163
|
|
20240904,102900,446155930,3365,3365,3365,3355,216
|
|
20240904,102800,445429995,3370,3370,3370,3370,0
|
|
20240904,102700,445429995,3370,3370,3370,3370,0
|
|
20240904,102600,445429995,3370,3370,3370,3370,1
|
|
20240904,102500,445426625,3370,3375,3375,3370,50
|
|
20240904,102400,445258120,3385,3385,3385,3385,2
|
|
20240904,102300,445251350,3370,3370,3370,3370,0
|
|
20240904,102200,445251350,3370,3370,3370,3370,0
|
|
20240904,102100,445251350,3370,3370,3370,3370,0
|
|
20240904,102000,445251350,3370,3370,3370,3370,1
|
|
20240904,101900,445247980,3385,3385,3385,3385,1
|
|
20240904,101800,445244595,3385,3385,3385,3385,0
|
|
20240904,101700,445244595,3385,3365,3385,3365,130
|
|
20240904,101600,444807065,3365,3365,3365,3365,20
|
|
20240904,101500,444739765,3365,3365,3365,3365,24
|
|
20240904,101400,444659005,3365,3365,3365,3365,166
|
|
20240904,101300,444100415,3365,3365,3365,3365,100
|
|
20240904,101200,443763915,3365,3365,3365,3365,0
|
|
20240904,101100,443763915,3365,3365,3365,3365,141
|
|
20240904,101000,443289450,3365,3370,3370,3365,26
|
|
20240904,100900,443201925,3370,3370,3370,3370,94
|
|
20240904,100800,442885145,3400,3410,3410,3400,264
|
|
20240904,100700,441987225,3410,3430,3430,3410,204
|
|
20240904,100600,441291445,3440,3440,3445,3440,54
|
|
20240904,100500,441105670,3430,3410,3430,3410,120
|
|
20240904,100400,440694470,3430,3410,3430,3410,112
|
|
20240904,100300,440311210,3410,3365,3410,3360,318
|
|
20240904,100200,439230160,3405,3380,3470,3355,111
|
|
20240904,100100,438855250,3470,3390,3500,3390,358
|
|
20240904,100000,437619790,3395,3395,3395,3390,63
|
|
20240904,095900,437406000,3395,3365,3395,3320,3124
|
|
20240904,095800,426864200,3365,3345,3370,3325,1113
|
|
20240904,095700,423118785,3350,3350,3350,3350,0
|
|
20240904,095600,423118785,3350,3350,3350,3350,0
|
|
20240904,095500,423118785,3350,3325,3350,3325,350
|
|
20240904,095400,421951440,3345,3325,3345,3325,218
|
|
20240904,095300,421225225,3325,3325,3335,3325,78
|
|
20240904,095200,420965795,3325,3350,3350,3325,1045
|
|
20240904,095100,417471920,3320,3320,3320,3320,0
|
|
20240904,095000,417471920,3320,3320,3320,3320,0
|
|
20240904,094900,417471920,3320,3330,3350,3320,629
|
|
20240904,094800,415382930,3350,3335,3355,3320,2577
|
|
20240904,094700,406816170,3340,3345,3360,3340,360
|
|
20240904,094600,405613705,3370,3355,3370,3340,441
|
|
20240904,094500,404136565,3370,3370,3370,3365,214
|
|
20240904,094400,403415485,3370,3365,3370,3365,2000
|
|
20240904,094300,396676410,3370,3350,3370,3320,3209
|
|
20240904,094200,385983375,3345,3360,3360,3340,1836
|
|
20240904,094100,379841210,3360,3405,3405,3320,11831
|
|
20240904,094000,340130085,3410,3430,3430,3405,2414
|
|
20240904,093900,331901515,3415,3425,3430,3410,1210
|
|
20240904,093800,327767265,3435,3505,3515,3415,5500
|
|
20240904,093700,308669060,3510,3510,3585,3445,7475
|
|
20240904,093600,282545925,3525,3900,3900,3505,39618
|
|
20240904,093500,135431085,3865,3685,3940,3600,26090
|
|
20240904,093400,36149175,3540,3540,3540,3540,0
|
|
20240904,093300,36149175,3540,3530,3540,3440,1351
|
|
20240904,093200,31374955,3530,3530,3530,3430,846
|
|
20240904,093100,28426660,3425,3385,3530,3385,1136
|
|
20240904,093000,24489050,3380,3540,3540,3380,1101
|
|
20240904,092900,20603195,3540,3375,3540,3375,2961
|
|
20240904,092800,10359095,3365,3335,3365,3335,1043
|
|
20240904,092700,6856840,3360,3250,3360,3250,2013
|
|
20240904,092600,115925,3225,3225,3225,3225,0
|
|
20240904,092500,115925,3225,3225,3225,3225,0
|
|
20240904,092400,115925,3225,3225,3225,3225,0
|
|
20240904,092300,115925,3225,3225,3225,3225,0
|
|
20240904,092200,115925,3225,3225,3225,3225,1
|
|
20240904,092100,112700,3220,3220,3220,3220,0
|
|
20240904,092000,112700,3220,3220,3220,3220,0
|
|
20240904,091900,112700,3220,3220,3220,3220,0
|
|
20240904,091800,112700,3220,3220,3220,3220,0
|
|
20240904,091700,112700,3220,3220,3220,3220,0
|
|
20240904,091600,112700,3220,3220,3220,3220,0
|
|
20240904,091500,112700,3220,3220,3220,3220,0
|
|
20240904,091400,112700,3220,3220,3220,3220,0
|
|
20240904,091300,112700,3220,3220,3220,3220,0
|
|
20240904,091200,112700,3220,3220,3220,3220,0
|
|
20240904,091100,112700,3220,3220,3220,3220,0
|
|
20240904,091000,112700,3220,3220,3220,3220,0
|
|
20240904,090900,112700,3220,3220,3220,3220,0
|
|
20240904,090800,112700,3220,3220,3220,3220,0
|
|
20240904,090700,112700,3220,3220,3220,3220,0
|
|
20240904,090600,112700,3220,3220,3220,3220,0
|
|
20240904,090500,112700,3220,3220,3220,3220,0
|
|
20240904,090400,112700,3220,3220,3220,3220,30
|
|
20240904,090300,16100,3220,3220,3220,3220,0
|
|
20240904,090200,16100,3220,3220,3220,3220,0
|
|
20240904,090100,16100,3220,3220,3220,3220,0
|
|
20240904,090000,16100,3220,3220,3220,3220,5
|