617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191400,112308105,3200,3200,3200,3200,732
|
|
20240903,191300,112308105,3200,3200,3200,3200,0
|
|
20240903,191200,112308105,3200,3200,3200,3200,0
|
|
20240903,191100,112308105,3200,3200,3200,3200,0
|
|
20240903,191000,112308105,3200,3200,3200,3200,0
|
|
20240903,190900,112308105,3200,3200,3200,3200,0
|
|
20240903,190800,112308105,3200,3200,3200,3200,0
|
|
20240903,190700,112308105,3200,3200,3200,3200,0
|
|
20240903,190600,112308105,3200,3200,3200,3200,0
|
|
20240903,190500,112308105,3200,3200,3200,3200,0
|
|
20240903,190400,112308105,3200,3200,3200,3200,0
|
|
20240903,190300,112308105,3200,3200,3200,3200,0
|
|
20240903,190200,112308105,3200,3200,3200,3200,0
|
|
20240903,190100,112308105,3200,3200,3200,3200,0
|
|
20240903,190000,112308105,3200,3200,3200,3200,0
|
|
20240903,185900,112308105,3200,3200,3200,3200,0
|
|
20240903,185800,112308105,3200,3200,3200,3200,0
|
|
20240903,185700,112308105,3200,3200,3200,3200,0
|
|
20240903,185600,112308105,3200,3200,3200,3200,0
|
|
20240903,185500,112308105,3200,3200,3200,3200,0
|
|
20240903,185400,112308105,3200,3200,3200,3200,0
|
|
20240903,185300,112308105,3200,3200,3200,3200,0
|
|
20240903,185200,112308105,3200,3200,3200,3200,0
|
|
20240903,185100,112308105,3200,3200,3200,3200,0
|
|
20240903,185000,112308105,3200,3200,3200,3200,0
|
|
20240903,184900,112308105,3200,3200,3200,3200,0
|
|
20240903,184800,112308105,3200,3200,3200,3200,0
|
|
20240903,184700,112308105,3200,3200,3200,3200,0
|
|
20240903,184600,112308105,3200,3200,3200,3200,0
|
|
20240903,184500,112308105,3200,3200,3200,3200,0
|
|
20240903,184400,112308105,3200,3200,3200,3200,732
|
|
20240903,184300,112308105,3200,3200,3200,3200,0
|
|
20240903,184200,112308105,3200,3200,3200,3200,0
|
|
20240903,184100,112308105,3200,3200,3200,3200,0
|
|
20240903,184000,112308105,3200,3200,3200,3200,0
|
|
20240903,183900,112308105,3200,3200,3200,3200,0
|
|
20240903,183800,112308105,3200,3200,3200,3200,0
|
|
20240903,183700,112308105,3200,3200,3200,3200,0
|
|
20240903,183600,112308105,3200,3200,3200,3200,0
|
|
20240903,183500,112308105,3200,3200,3200,3200,0
|
|
20240903,183400,112308105,3200,3200,3200,3200,0
|
|
20240903,183300,112308105,3200,3200,3200,3200,0
|
|
20240903,183200,112308105,3200,3200,3200,3200,0
|
|
20240903,183100,112308105,3200,3200,3200,3200,0
|
|
20240903,183000,112308105,3200,3200,3200,3200,0
|
|
20240903,182900,112308105,3200,3200,3200,3200,0
|
|
20240903,182800,112308105,3200,3200,3200,3200,0
|
|
20240903,182700,112308105,3200,3200,3200,3200,0
|
|
20240903,182600,112308105,3200,3200,3200,3200,0
|
|
20240903,182500,112308105,3200,3200,3200,3200,0
|
|
20240903,182400,112308105,3200,3200,3200,3200,0
|
|
20240903,182300,112308105,3200,3200,3200,3200,0
|
|
20240903,182200,112308105,3200,3200,3200,3200,0
|
|
20240903,182100,112308105,3200,3200,3200,3200,0
|
|
20240903,182000,112308105,3200,3200,3200,3200,0
|
|
20240903,181900,112308105,3200,3200,3200,3200,0
|
|
20240903,181800,112308105,3200,3200,3200,3200,0
|
|
20240903,181700,112308105,3200,3200,3200,3200,0
|
|
20240903,181600,112308105,3200,3200,3200,3200,0
|
|
20240903,181500,112308105,3200,3200,3200,3200,0
|
|
20240903,181400,112308105,3200,3200,3200,3200,732
|
|
20240903,181300,112308105,3200,3200,3200,3200,0
|
|
20240903,181200,112308105,3200,3200,3200,3200,0
|
|
20240903,181100,112308105,3200,3200,3200,3200,0
|
|
20240903,181000,112308105,3200,3200,3200,3200,0
|
|
20240903,180900,112308105,3200,3200,3200,3200,0
|
|
20240903,180800,112308105,3200,3200,3200,3200,0
|
|
20240903,180700,112308105,3200,3200,3200,3200,0
|
|
20240903,180600,112308105,3200,3200,3200,3200,0
|
|
20240903,180500,112308105,3200,3200,3200,3200,0
|
|
20240903,180400,112308105,3200,3200,3200,3200,0
|
|
20240903,180300,112308105,3200,3200,3200,3200,0
|
|
20240903,180200,112308105,3200,3200,3200,3200,0
|
|
20240903,180100,112308105,3200,3200,3200,3200,0
|
|
20240903,180000,112308105,3200,3200,3200,3200,0
|
|
20240903,175900,112308105,3200,3200,3200,3200,0
|
|
20240903,175800,112308105,3200,3200,3200,3200,0
|
|
20240903,175700,112308105,3200,3200,3200,3200,0
|
|
20240903,175600,112308105,3200,3200,3200,3200,0
|
|
20240903,175500,112308105,3200,3200,3200,3200,0
|
|
20240903,175400,112308105,3200,3200,3200,3200,0
|
|
20240903,175300,112308105,3200,3200,3200,3200,0
|
|
20240903,175200,112308105,3200,3200,3200,3200,0
|
|
20240903,175100,112308105,3200,3200,3200,3200,0
|
|
20240903,175000,112308105,3200,3200,3200,3200,0
|
|
20240903,174900,112308105,3200,3200,3200,3200,0
|
|
20240903,174800,112308105,3200,3200,3200,3200,0
|
|
20240903,174700,112308105,3200,3200,3200,3200,0
|
|
20240903,174600,112308105,3200,3200,3200,3200,0
|
|
20240903,174500,112308105,3200,3200,3200,3200,0
|
|
20240903,174400,112308105,3200,3200,3200,3200,732
|
|
20240903,174300,112308105,3200,3200,3200,3200,0
|
|
20240903,174200,112308105,3200,3200,3200,3200,0
|
|
20240903,174100,112308105,3200,3200,3200,3200,0
|
|
20240903,174000,112308105,3200,3200,3200,3200,0
|
|
20240903,173900,112308105,3200,3200,3200,3200,0
|
|
20240903,173800,112308105,3200,3200,3200,3200,0
|
|
20240903,173700,112308105,3200,3200,3200,3200,0
|
|
20240903,173600,112308105,3200,3200,3200,3200,0
|
|
20240903,173500,112308105,3200,3200,3200,3200,0
|
|
20240903,173400,112308105,3200,3200,3200,3200,0
|
|
20240903,173300,112308105,3200,3200,3200,3200,0
|
|
20240903,173200,112308105,3200,3200,3200,3200,0
|
|
20240903,173100,112308105,3200,3200,3200,3200,0
|
|
20240903,173000,112308105,3200,3200,3200,3200,0
|
|
20240903,172900,112308105,3200,3200,3200,3200,0
|
|
20240903,172800,112308105,3200,3200,3200,3200,0
|
|
20240903,172700,112308105,3200,3200,3200,3200,0
|
|
20240903,172600,112308105,3200,3200,3200,3200,0
|
|
20240903,172500,112308105,3200,3200,3200,3200,0
|
|
20240903,172400,112308105,3200,3200,3200,3200,0
|
|
20240903,172300,112308105,3200,3200,3200,3200,0
|
|
20240903,172200,112308105,3200,3200,3200,3200,0
|
|
20240903,172100,112308105,3200,3200,3200,3200,0
|
|
20240903,172000,112308105,3200,3200,3200,3200,0
|
|
20240903,171900,112308105,3200,3200,3200,3200,0
|
|
20240903,171800,112308105,3200,3200,3200,3200,0
|
|
20240903,171700,112308105,3200,3200,3200,3200,0
|
|
20240903,171600,112308105,3200,3200,3200,3200,0
|
|
20240903,171500,112308105,3200,3200,3200,3200,0
|
|
20240903,171400,112308105,3200,3200,3200,3200,732
|
|
20240903,171300,112308105,3200,3200,3200,3200,0
|
|
20240903,171200,112308105,3200,3200,3200,3200,0
|
|
20240903,171100,112308105,3200,3200,3200,3200,0
|
|
20240903,171000,112308105,3200,3200,3200,3200,0
|
|
20240903,170900,112308105,3200,3200,3200,3200,0
|
|
20240903,170800,112308105,3200,3200,3200,3200,0
|
|
20240903,170700,112308105,3200,3200,3200,3200,0
|
|
20240903,170600,112308105,3200,3200,3200,3200,0
|
|
20240903,170500,112308105,3200,3200,3200,3200,0
|
|
20240903,170400,112308105,3200,3200,3200,3200,0
|
|
20240903,170300,112308105,3200,3200,3200,3200,0
|
|
20240903,170200,112308105,3200,3200,3200,3200,0
|
|
20240903,170100,112308105,3200,3200,3200,3200,0
|
|
20240903,170000,112308105,3200,3200,3200,3200,0
|
|
20240903,165900,112308105,3200,3200,3200,3200,0
|
|
20240903,165800,112308105,3200,3200,3200,3200,0
|
|
20240903,165700,112308105,3200,3200,3200,3200,0
|
|
20240903,165600,112308105,3200,3200,3200,3200,0
|
|
20240903,165500,112308105,3200,3200,3200,3200,0
|
|
20240903,165400,112308105,3200,3200,3200,3200,0
|
|
20240903,165300,112308105,3200,3200,3200,3200,0
|
|
20240903,165200,112308105,3200,3200,3200,3200,0
|
|
20240903,165100,112308105,3200,3200,3200,3200,0
|
|
20240903,165000,112308105,3200,3200,3200,3200,0
|
|
20240903,164900,112308105,3200,3200,3200,3200,0
|
|
20240903,164800,112308105,3200,3200,3200,3200,0
|
|
20240903,164700,112308105,3200,3200,3200,3200,0
|
|
20240903,164600,112308105,3200,3200,3200,3200,0
|
|
20240903,164500,112308105,3200,3200,3200,3200,0
|
|
20240903,164400,112308105,3200,3200,3200,3200,732
|
|
20240903,164300,112308105,3200,3200,3200,3200,0
|
|
20240903,164200,112308105,3200,3200,3200,3200,0
|
|
20240903,164100,112308105,3200,3200,3200,3200,0
|
|
20240903,164000,112308105,3200,3200,3200,3200,0
|
|
20240903,163900,112308105,3200,3200,3200,3200,0
|
|
20240903,163800,112308105,3200,3200,3200,3200,0
|
|
20240903,163700,112308105,3200,3200,3200,3200,0
|
|
20240903,163600,112308105,3200,3200,3200,3200,0
|
|
20240903,163500,112308105,3200,3200,3200,3200,0
|
|
20240903,163400,112308105,3200,3200,3200,3200,0
|
|
20240903,163300,112308105,3200,3200,3200,3200,0
|
|
20240903,163200,112308105,3200,3200,3200,3200,0
|
|
20240903,163100,112308105,3200,3200,3200,3200,0
|
|
20240903,163000,112308105,3200,3200,3200,3200,0
|
|
20240903,162900,112308105,3200,3200,3200,3200,0
|
|
20240903,162800,112308105,3200,3200,3200,3200,0
|
|
20240903,162700,112308105,3200,3200,3200,3200,0
|
|
20240903,162600,112308105,3200,3200,3200,3200,0
|
|
20240903,162500,112308105,3200,3200,3200,3200,0
|
|
20240903,162400,112308105,3200,3200,3200,3200,0
|
|
20240903,162300,112308105,3200,3200,3200,3200,0
|
|
20240903,162200,112308105,3200,3200,3200,3200,0
|
|
20240903,162100,112308105,3200,3200,3200,3200,0
|
|
20240903,162000,112308105,3200,3200,3200,3200,0
|
|
20240903,161900,112308105,3200,3200,3200,3200,0
|
|
20240903,161800,112308105,3200,3200,3200,3200,0
|
|
20240903,161700,112308105,3200,3200,3200,3200,0
|
|
20240903,161600,112308105,3200,3200,3200,3200,0
|
|
20240903,161500,112308105,3200,3200,3200,3200,0
|
|
20240903,161400,112308105,3200,3200,3200,3200,732
|
|
20240903,161300,112308105,3200,3200,3200,3200,0
|
|
20240903,161200,112308105,3200,3200,3200,3200,0
|
|
20240903,161100,112308105,3200,3200,3200,3200,0
|
|
20240903,161000,112308105,3200,3200,3200,3200,0
|
|
20240903,160900,112308105,3200,3200,3200,3200,0
|
|
20240903,160800,112308105,3200,3200,3200,3200,0
|
|
20240903,160700,112308105,3200,3200,3200,3200,0
|
|
20240903,160600,112308105,3200,3200,3200,3200,0
|
|
20240903,160500,112308105,3200,3200,3200,3200,0
|
|
20240903,160400,112308105,3200,3200,3200,3200,0
|
|
20240903,160300,112308105,3200,3200,3200,3200,0
|
|
20240903,160200,112308105,3200,3200,3200,3200,0
|
|
20240903,160100,112308105,3200,3200,3200,3200,0
|
|
20240903,160000,112308105,3200,3200,3200,3200,0
|
|
20240903,155900,112308105,3200,3200,3200,3200,0
|
|
20240903,155800,112308105,3200,3200,3200,3200,0
|
|
20240903,155700,112308105,3200,3200,3200,3200,0
|
|
20240903,155600,112308105,3200,3200,3200,3200,0
|
|
20240903,155500,112308105,3200,3200,3200,3200,0
|
|
20240903,155400,112308105,3200,3200,3200,3200,0
|
|
20240903,155300,112308105,3200,3200,3200,3200,0
|
|
20240903,155200,112308105,3200,3200,3200,3200,0
|
|
20240903,155100,112308105,3200,3200,3200,3200,0
|
|
20240903,155000,112308105,3200,3200,3200,3200,0
|
|
20240903,154900,112308105,3200,3200,3200,3200,0
|
|
20240903,154800,112308105,3200,3200,3200,3200,0
|
|
20240903,154700,112308105,3200,3200,3200,3200,0
|
|
20240903,154600,112308105,3200,3200,3200,3200,0
|
|
20240903,154500,112308105,3200,3200,3200,3200,0
|
|
20240903,154400,112308105,3200,3200,3200,3200,732
|
|
20240903,154300,112308105,3200,3200,3200,3200,0
|
|
20240903,154200,112308105,3200,3200,3200,3200,0
|
|
20240903,154100,112308105,3200,3200,3200,3200,0
|
|
20240903,154000,112308105,3200,3200,3200,3200,0
|
|
20240903,153900,112308105,3200,3200,3200,3200,0
|
|
20240903,153800,112308105,3200,3200,3200,3200,0
|
|
20240903,153700,112308105,3200,3200,3200,3200,0
|
|
20240903,153600,112308105,3200,3200,3200,3200,0
|
|
20240903,153500,112308105,3200,3200,3200,3200,0
|
|
20240903,153400,112308105,3200,3200,3200,3200,0
|
|
20240903,153300,112308105,3200,3200,3200,3200,0
|
|
20240903,153200,112308105,3200,3200,3200,3200,0
|
|
20240903,153100,112308105,3200,3200,3200,3200,0
|
|
20240903,153000,112308105,3200,3200,3200,3200,732
|
|
20240903,152900,109965705,3200,3200,3200,3200,0
|
|
20240903,152800,109965705,3200,3200,3200,3200,0
|
|
20240903,152700,109965705,3200,3200,3200,3200,0
|
|
20240903,152600,109965705,3200,3200,3200,3200,0
|
|
20240903,152500,109965705,3200,3200,3200,3200,0
|
|
20240903,152400,109965705,3200,3200,3200,3200,0
|
|
20240903,152300,109965705,3200,3200,3200,3200,0
|
|
20240903,152200,109965705,3200,3200,3200,3200,0
|
|
20240903,152100,109965705,3200,3200,3200,3200,0
|
|
20240903,152000,109965705,3200,3200,3200,3200,0
|
|
20240903,151900,109965705,3200,3200,3205,3200,18
|
|
20240903,151800,109908100,3205,3200,3205,3195,25
|
|
20240903,151700,109828095,3205,3205,3205,3205,0
|
|
20240903,151600,109828095,3205,3205,3205,3205,0
|
|
20240903,151500,109828095,3205,3200,3205,3195,74
|
|
20240903,151400,109591350,3205,3195,3205,3190,22
|
|
20240903,151300,109520950,3205,3200,3205,3195,72
|
|
20240903,151200,109290590,3190,3205,3210,3190,111
|
|
20240903,151100,108934745,3210,3200,3210,3195,3
|
|
20240903,151000,108925140,3195,3200,3225,3195,4652
|
|
20240903,150900,93943340,3200,3200,3200,3200,51
|
|
20240903,150800,93780140,3200,3200,3200,3200,8
|
|
20240903,150700,93754540,3200,3200,3200,3200,0
|
|
20240903,150600,93754540,3200,3200,3200,3200,0
|
|
20240903,150500,93754540,3200,3200,3200,3195,142
|
|
20240903,150400,93300745,3200,3200,3200,3200,0
|
|
20240903,150300,93300745,3200,3200,3200,3200,0
|
|
20240903,150200,93300745,3200,3190,3200,3190,85
|
|
20240903,150100,93029585,3190,3185,3190,3185,100
|
|
20240903,150000,92711035,3180,3180,3180,3180,0
|
|
20240903,145900,92711035,3180,3190,3190,3180,93
|
|
20240903,145800,92415285,3180,3185,3185,3180,1601
|
|
20240903,145700,87322400,3190,3190,3190,3190,0
|
|
20240903,145600,87322400,3190,3190,3190,3190,114
|
|
20240903,145500,86958740,3195,3190,3195,3190,50
|
|
20240903,145400,86799235,3195,3190,3195,3190,236
|
|
20240903,145300,86046380,3200,3200,3200,3200,17
|
|
20240903,145200,85991980,3200,3200,3200,3200,0
|
|
20240903,145100,85991980,3200,3200,3200,3200,0
|
|
20240903,145000,85991980,3200,3190,3200,3190,151
|
|
20240903,144900,85510280,3200,3200,3200,3200,1
|
|
20240903,144800,85507080,3200,3195,3200,3195,61
|
|
20240903,144700,85312180,3190,3190,3190,3190,1
|
|
20240903,144600,85308990,3210,3200,3210,3200,460
|
|
20240903,144500,83834640,3200,3200,3200,3200,50
|
|
20240903,144400,83674640,3200,3195,3200,3195,450
|
|
20240903,144300,82236885,3200,3195,3200,3195,4
|
|
20240903,144200,82224095,3190,3190,3195,3190,32
|
|
20240903,144100,82122010,3200,3200,3200,3190,29
|
|
20240903,144000,82029340,3200,3195,3200,3195,20
|
|
20240903,143900,81965390,3190,3190,3190,3190,2
|
|
20240903,143800,81959010,3190,3190,3190,3190,1
|
|
20240903,143700,81955820,3200,3190,3200,3190,5
|
|
20240903,143600,81939840,3200,3200,3200,3200,5
|
|
20240903,143500,81923840,3205,3205,3205,3205,0
|
|
20240903,143400,81923840,3205,3205,3205,3195,3680
|
|
20240903,143300,70133520,3210,3210,3210,3210,678
|
|
20240903,143200,67957140,3215,3215,3215,3215,0
|
|
20240903,143100,67957140,3215,3215,3215,3215,0
|
|
20240903,143000,67957140,3215,3215,3215,3215,0
|
|
20240903,142900,67957140,3215,3215,3215,3215,0
|
|
20240903,142800,67957140,3215,3215,3215,3215,0
|
|
20240903,142700,67957140,3215,3215,3215,3215,5
|
|
20240903,142600,67941065,3215,3215,3215,3215,1
|
|
20240903,142500,67937850,3210,3210,3210,3210,42
|
|
20240903,142400,67803030,3225,3225,3225,3225,25
|
|
20240903,142300,67722405,3225,3225,3225,3225,1
|
|
20240903,142200,67719180,3215,3215,3215,3215,13
|
|
20240903,142100,67677385,3225,3225,3225,3225,0
|
|
20240903,142000,67677385,3225,3220,3225,3220,12
|
|
20240903,141900,67638715,3215,3215,3215,3215,1
|
|
20240903,141800,67635500,3225,3225,3225,3225,0
|
|
20240903,141700,67635500,3225,3225,3225,3225,0
|
|
20240903,141600,67635500,3225,3225,3225,3225,0
|
|
20240903,141500,67635500,3225,3225,3225,3225,0
|
|
20240903,141400,67635500,3225,3225,3225,3225,0
|
|
20240903,141300,67635500,3225,3225,3225,3225,0
|
|
20240903,141200,67635500,3225,3225,3225,3225,0
|
|
20240903,141100,67635500,3225,3225,3225,3225,0
|
|
20240903,141000,67635500,3225,3225,3225,3225,2
|
|
20240903,140900,67629050,3210,3210,3210,3210,0
|
|
20240903,140800,67629050,3210,3210,3210,3210,1
|
|
20240903,140700,67625840,3225,3220,3225,3220,11
|
|
20240903,140600,67590415,3220,3215,3220,3215,4
|
|
20240903,140500,67577545,3215,3215,3215,3215,100
|
|
20240903,140400,67256045,3210,3210,3210,3210,0
|
|
20240903,140300,67256045,3210,3210,3210,3210,1
|
|
20240903,140200,67252835,3215,3215,3215,3215,0
|
|
20240903,140100,67252835,3215,3215,3215,3215,0
|
|
20240903,140000,67252835,3215,3215,3215,3215,1
|
|
20240903,135900,67249620,3205,3205,3205,3205,0
|
|
20240903,135800,67249620,3205,3205,3205,3205,0
|
|
20240903,135700,67249620,3205,3205,3205,3205,1
|
|
20240903,135600,67246415,3215,3215,3215,3215,0
|
|
20240903,135500,67246415,3215,3215,3215,3215,62
|
|
20240903,135400,67047085,3215,3215,3215,3215,0
|
|
20240903,135300,67047085,3215,3215,3215,3215,0
|
|
20240903,135200,67047085,3215,3215,3215,3215,10
|
|
20240903,135100,67014935,3200,3200,3200,3200,0
|
|
20240903,135000,67014935,3200,3200,3200,3200,0
|
|
20240903,134900,67014935,3200,3200,3200,3200,1
|
|
20240903,134800,67011735,3205,3205,3205,3205,11
|
|
20240903,134700,66976480,3215,3205,3215,3205,13
|
|
20240903,134600,66934785,3195,3195,3195,3195,0
|
|
20240903,134500,66934785,3195,3195,3195,3195,0
|
|
20240903,134400,66934785,3195,3195,3195,3195,0
|
|
20240903,134300,66934785,3195,3200,3200,3195,300
|
|
20240903,134200,65976215,3200,3200,3200,3200,1
|
|
20240903,134100,65973015,3220,3220,3220,3220,5
|
|
20240903,134000,65956915,3200,3200,3200,3200,0
|
|
20240903,133900,65956915,3200,3200,3200,3200,1
|
|
20240903,133800,65953715,3220,3200,3220,3200,135
|
|
20240903,133700,65521695,3195,3195,3200,3195,184
|
|
20240903,133600,64933765,3195,3195,3200,3195,234
|
|
20240903,133500,64185135,3195,3195,3195,3195,44
|
|
20240903,133400,64044555,3195,3200,3200,3195,1301
|
|
20240903,133300,59881705,3205,3205,3205,3205,0
|
|
20240903,133200,59881705,3205,3205,3205,3205,2
|
|
20240903,133100,59875295,3205,3205,3205,3205,207
|
|
20240903,133000,59211860,3205,3205,3205,3205,351
|
|
20240903,132900,58086905,3210,3210,3210,3210,550
|
|
20240903,132800,56321405,3210,3210,3210,3210,0
|
|
20240903,132700,56321405,3210,3215,3215,3210,607
|
|
20240903,132600,54370085,3215,3215,3215,3215,0
|
|
20240903,132500,54370085,3215,3215,3215,3215,0
|
|
20240903,132400,54370085,3215,3215,3215,3215,0
|
|
20240903,132300,54370085,3215,3215,3215,3215,0
|
|
20240903,132200,54370085,3215,3215,3215,3215,0
|
|
20240903,132100,54370085,3215,3215,3215,3215,0
|
|
20240903,132000,54370085,3215,3215,3215,3215,0
|
|
20240903,131900,54370085,3215,3215,3215,3215,0
|
|
20240903,131800,54370085,3215,3215,3215,3215,0
|
|
20240903,131700,54370085,3215,3215,3215,3215,0
|
|
20240903,131600,54370085,3215,3215,3215,3215,0
|
|
20240903,131500,54370085,3215,3215,3215,3215,0
|
|
20240903,131400,54370085,3215,3215,3215,3215,0
|
|
20240903,131300,54370085,3215,3215,3215,3215,0
|
|
20240903,131200,54370085,3215,3215,3215,3215,0
|
|
20240903,131100,54370085,3215,3215,3215,3215,0
|
|
20240903,131000,54370085,3215,3215,3215,3215,0
|
|
20240903,130900,54370085,3215,3215,3215,3215,0
|
|
20240903,130800,54370085,3215,3215,3215,3215,0
|
|
20240903,130700,54370085,3215,3215,3215,3215,0
|
|
20240903,130600,54370085,3215,3215,3215,3215,0
|
|
20240903,130500,54370085,3215,3215,3215,3215,0
|
|
20240903,130400,54370085,3215,3215,3215,3215,0
|
|
20240903,130300,54370085,3215,3215,3215,3215,0
|
|
20240903,130200,54370085,3215,3215,3215,3215,0
|
|
20240903,130100,54370085,3215,3215,3215,3215,0
|
|
20240903,130000,54370085,3215,3215,3215,3215,0
|
|
20240903,125900,54370085,3215,3215,3215,3215,0
|
|
20240903,125800,54370085,3215,3215,3215,3215,0
|
|
20240903,125700,54370085,3215,3215,3215,3215,0
|
|
20240903,125600,54370085,3215,3215,3215,3215,0
|
|
20240903,125500,54370085,3215,3215,3215,3215,0
|
|
20240903,125400,54370085,3215,3215,3215,3215,0
|
|
20240903,125300,54370085,3215,3215,3215,3215,0
|
|
20240903,125200,54370085,3215,3215,3215,3215,0
|
|
20240903,125100,54370085,3215,3215,3215,3215,0
|
|
20240903,125000,54370085,3215,3215,3215,3215,0
|
|
20240903,124900,54370085,3215,3215,3215,3215,1
|
|
20240903,124800,54366870,3225,3225,3225,3225,0
|
|
20240903,124700,54366870,3225,3225,3225,3225,0
|
|
20240903,124600,54366870,3225,3225,3225,3225,0
|
|
20240903,124500,54366870,3225,3225,3225,3225,0
|
|
20240903,124400,54366870,3225,3225,3225,3225,0
|
|
20240903,124300,54366870,3225,3225,3225,3225,22
|
|
20240903,124200,54295920,3215,3215,3215,3215,0
|
|
20240903,124100,54295920,3215,3215,3215,3215,1
|
|
20240903,124000,54292705,3225,3220,3225,3220,1816
|
|
20240903,123900,48445180,3220,3220,3220,3220,522
|
|
20240903,123800,46764340,3230,3230,3230,3230,0
|
|
20240903,123700,46764340,3230,3230,3230,3230,50
|
|
20240903,123600,46602840,3230,3230,3230,3230,0
|
|
20240903,123500,46602840,3230,3230,3230,3230,0
|
|
20240903,123400,46602840,3230,3230,3230,3230,0
|
|
20240903,123300,46602840,3230,3230,3230,3230,3
|
|
20240903,123200,46593150,3225,3225,3225,3225,0
|
|
20240903,123100,46593150,3225,3225,3225,3225,5
|
|
20240903,123000,46577025,3225,3230,3230,3225,13
|
|
20240903,122900,46535040,3230,3230,3230,3230,30
|
|
20240903,122800,46438140,3230,3230,3230,3230,0
|
|
20240903,122700,46438140,3230,3230,3230,3230,21
|
|
20240903,122600,46370310,3220,3220,3220,3220,0
|
|
20240903,122500,46370310,3220,3220,3220,3220,0
|
|
20240903,122400,46370310,3220,3220,3220,3220,0
|
|
20240903,122300,46370310,3220,3220,3220,3220,0
|
|
20240903,122200,46370310,3220,3220,3220,3220,0
|
|
20240903,122100,46370310,3220,3220,3220,3220,0
|
|
20240903,122000,46370310,3220,3220,3220,3220,0
|
|
20240903,121900,46370310,3220,3220,3220,3220,1
|
|
20240903,121800,46367090,3230,3230,3230,3230,0
|
|
20240903,121700,46367090,3230,3220,3230,3220,32
|
|
20240903,121600,46264030,3230,3220,3230,3220,6
|
|
20240903,121500,46244660,3230,3230,3230,3230,0
|
|
20240903,121400,46244660,3230,3230,3230,3230,0
|
|
20240903,121300,46244660,3230,3230,3230,3230,0
|
|
20240903,121200,46244660,3230,3230,3230,3230,0
|
|
20240903,121100,46244660,3230,3230,3230,3230,0
|
|
20240903,121000,46244660,3230,3230,3230,3230,0
|
|
20240903,120900,46244660,3230,3230,3230,3230,0
|
|
20240903,120800,46244660,3230,3230,3230,3230,0
|
|
20240903,120700,46244660,3230,3230,3230,3230,0
|
|
20240903,120600,46244660,3230,3230,3230,3230,0
|
|
20240903,120500,46244660,3230,3230,3230,3230,0
|
|
20240903,120400,46244660,3230,3230,3230,3230,0
|
|
20240903,120300,46244660,3230,3230,3230,3230,0
|
|
20240903,120200,46244660,3230,3230,3230,3230,0
|
|
20240903,120100,46244660,3230,3230,3230,3230,0
|
|
20240903,120000,46244660,3230,3230,3230,3230,0
|
|
20240903,115900,46244660,3230,3230,3230,3230,1
|
|
20240903,115800,46241430,3220,3220,3220,3220,0
|
|
20240903,115700,46241430,3220,3225,3225,3220,10
|
|
20240903,115600,46209185,3230,3230,3230,3230,50
|
|
20240903,115500,46047685,3230,3225,3230,3225,5
|
|
20240903,115400,46031540,3225,3225,3225,3225,1
|
|
20240903,115300,46028315,3230,3230,3230,3230,0
|
|
20240903,115200,46028315,3230,3230,3230,3230,0
|
|
20240903,115100,46028315,3230,3230,3230,3230,0
|
|
20240903,115000,46028315,3230,3230,3230,3230,0
|
|
20240903,114900,46028315,3230,3230,3230,3230,0
|
|
20240903,114800,46028315,3230,3230,3230,3230,0
|
|
20240903,114700,46028315,3230,3230,3230,3230,0
|
|
20240903,114600,46028315,3230,3230,3230,3230,0
|
|
20240903,114500,46028315,3230,3230,3230,3230,0
|
|
20240903,114400,46028315,3230,3230,3230,3230,0
|
|
20240903,114300,46028315,3230,3230,3230,3230,0
|
|
20240903,114200,46028315,3230,3230,3230,3230,0
|
|
20240903,114100,46028315,3230,3225,3230,3225,11
|
|
20240903,114000,45992830,3225,3225,3225,3220,101
|
|
20240903,113900,45667110,3225,3225,3225,3225,0
|
|
20240903,113800,45667110,3225,3225,3225,3225,1
|
|
20240903,113700,45663885,3230,3230,3230,3230,0
|
|
20240903,113600,45663885,3230,3230,3230,3230,0
|
|
20240903,113500,45663885,3230,3230,3230,3230,2
|
|
20240903,113400,45657425,3230,3230,3230,3230,0
|
|
20240903,113300,45657425,3230,3230,3230,3230,0
|
|
20240903,113200,45657425,3230,3230,3230,3230,0
|
|
20240903,113100,45657425,3230,3230,3230,3230,0
|
|
20240903,113000,45657425,3230,3230,3230,3230,2
|
|
20240903,112900,45650965,3225,3225,3225,3225,0
|
|
20240903,112800,45650965,3225,3225,3225,3225,0
|
|
20240903,112700,45650965,3225,3225,3225,3225,0
|
|
20240903,112600,45650965,3225,3225,3225,3225,0
|
|
20240903,112500,45650965,3225,3225,3225,3225,0
|
|
20240903,112400,45650965,3225,3225,3225,3225,1
|
|
20240903,112300,45647740,3230,3230,3230,3230,0
|
|
20240903,112200,45647740,3230,3230,3230,3230,0
|
|
20240903,112100,45647740,3230,3230,3230,3230,0
|
|
20240903,112000,45647740,3230,3230,3230,3230,0
|
|
20240903,111900,45647740,3230,3230,3230,3230,0
|
|
20240903,111800,45647740,3230,3230,3230,3230,0
|
|
20240903,111700,45647740,3230,3220,3230,3220,4
|
|
20240903,111600,45634830,3230,3230,3230,3230,290
|
|
20240903,111500,44698130,3225,3230,3230,3225,471
|
|
20240903,111400,43177110,3230,3230,3230,3230,133
|
|
20240903,111300,42747520,3245,3245,3245,3245,0
|
|
20240903,111200,42747520,3245,3245,3245,3245,5
|
|
20240903,111100,42731295,3230,3230,3230,3230,0
|
|
20240903,111000,42731295,3230,3230,3230,3230,0
|
|
20240903,110900,42731295,3230,3230,3230,3230,0
|
|
20240903,110800,42731295,3230,3230,3230,3230,0
|
|
20240903,110700,42731295,3230,3230,3230,3230,0
|
|
20240903,110600,42731295,3230,3230,3230,3230,0
|
|
20240903,110500,42731295,3230,3230,3230,3230,0
|
|
20240903,110400,42731295,3230,3230,3230,3230,1
|
|
20240903,110300,42728065,3240,3240,3240,3240,0
|
|
20240903,110200,42728065,3240,3240,3240,3240,2
|
|
20240903,110100,42721585,3230,3230,3230,3230,1
|
|
20240903,110000,42718355,3235,3235,3235,3235,10
|
|
20240903,105900,42686005,3245,3245,3245,3245,0
|
|
20240903,105800,42686005,3245,3245,3245,3245,3
|
|
20240903,105700,42676270,3230,3230,3230,3230,0
|
|
20240903,105600,42676270,3230,3240,3245,3230,60
|
|
20240903,105500,42481770,3245,3230,3245,3230,3
|
|
20240903,105400,42472050,3230,3230,3230,3230,400
|
|
20240903,105300,41180050,3230,3230,3230,3230,1
|
|
20240903,105200,41176820,3240,3240,3240,3240,0
|
|
20240903,105100,41176820,3240,3240,3240,3240,0
|
|
20240903,105000,41176820,3240,3240,3240,3240,2
|
|
20240903,104900,41170340,3230,3230,3230,3230,0
|
|
20240903,104800,41170340,3230,3230,3230,3230,0
|
|
20240903,104700,41170340,3230,3230,3230,3230,10
|
|
20240903,104600,41138040,3230,3230,3230,3230,0
|
|
20240903,104500,41138040,3230,3230,3230,3230,0
|
|
20240903,104400,41138040,3230,3230,3230,3230,0
|
|
20240903,104300,41138040,3230,3230,3230,3230,65
|
|
20240903,104200,40928090,3230,3230,3230,3230,0
|
|
20240903,104100,40928090,3230,3230,3230,3230,0
|
|
20240903,104000,40928090,3230,3230,3230,3230,0
|
|
20240903,103900,40928090,3230,3230,3230,3230,0
|
|
20240903,103800,40928090,3230,3230,3230,3230,0
|
|
20240903,103700,40928090,3230,3240,3240,3230,2
|
|
20240903,103600,40921620,3250,3250,3250,3250,0
|
|
20240903,103500,40921620,3250,3240,3250,3240,103
|
|
20240903,103400,40587870,3240,3240,3240,3240,0
|
|
20240903,103300,40587870,3240,3240,3240,3240,0
|
|
20240903,103200,40587870,3240,3240,3250,3240,7
|
|
20240903,103100,40565140,3230,3230,3230,3230,0
|
|
20240903,103000,40565140,3230,3230,3230,3230,1
|
|
20240903,102900,40561910,3250,3250,3250,3250,5
|
|
20240903,102800,40545660,3230,3255,3255,3230,6
|
|
20240903,102700,40526155,3230,3250,3255,3230,1011
|
|
20240903,102600,37249715,3250,3250,3250,3250,1
|
|
20240903,102500,37246465,3255,3255,3255,3255,0
|
|
20240903,102400,37246465,3255,3260,3260,3255,2
|
|
20240903,102300,37239950,3250,3250,3250,3250,742
|
|
20240903,102200,34828450,3250,3245,3255,3240,685
|
|
20240903,102100,32602810,3245,3240,3255,3240,1038
|
|
20240903,102000,29234260,3240,3240,3240,3240,60
|
|
20240903,101900,29039860,3220,3220,3220,3220,0
|
|
20240903,101800,29039860,3220,3220,3220,3220,0
|
|
20240903,101700,29039860,3220,3220,3220,3220,2
|
|
20240903,101600,29033420,3220,3240,3240,3220,13
|
|
20240903,101500,28991540,3240,3225,3240,3220,128
|
|
20240903,101400,28578750,3215,3215,3215,3215,0
|
|
20240903,101300,28578750,3215,3215,3215,3215,0
|
|
20240903,101200,28578750,3215,3215,3215,3215,1
|
|
20240903,101100,28575535,3225,3225,3225,3225,1
|
|
20240903,101000,28572310,3210,3210,3210,3210,0
|
|
20240903,100900,28572310,3210,3210,3210,3210,0
|
|
20240903,100800,28572310,3210,3210,3210,3210,0
|
|
20240903,100700,28572310,3210,3210,3210,3210,0
|
|
20240903,100600,28572310,3210,3210,3210,3210,0
|
|
20240903,100500,28572310,3210,3210,3210,3210,0
|
|
20240903,100400,28572310,3210,3225,3225,3210,3
|
|
20240903,100300,28562650,3210,3210,3210,3210,0
|
|
20240903,100200,28562650,3210,3215,3215,3210,5
|
|
20240903,100100,28546595,3210,3210,3210,3210,0
|
|
20240903,100000,28546595,3210,3210,3210,3210,0
|
|
20240903,095900,28546595,3210,3210,3210,3210,0
|
|
20240903,095800,28546595,3210,3210,3210,3210,0
|
|
20240903,095700,28546595,3210,3210,3210,3210,0
|
|
20240903,095600,28546595,3210,3210,3210,3210,0
|
|
20240903,095500,28546595,3210,3210,3210,3210,0
|
|
20240903,095400,28546595,3210,3210,3210,3210,30
|
|
20240903,095300,28450295,3205,3205,3205,3205,1
|
|
20240903,095200,28447090,3205,3205,3205,3205,0
|
|
20240903,095100,28447090,3205,3205,3205,3205,300
|
|
20240903,095000,27485590,3205,3225,3225,3205,101
|
|
20240903,094900,27159885,3225,3225,3225,3225,0
|
|
20240903,094800,27159885,3225,3225,3225,3225,0
|
|
20240903,094700,27159885,3225,3225,3225,3225,0
|
|
20240903,094600,27159885,3225,3225,3225,3225,0
|
|
20240903,094500,27159885,3225,3225,3225,3225,0
|
|
20240903,094400,27159885,3225,3225,3225,3225,0
|
|
20240903,094300,27159885,3225,3225,3225,3225,0
|
|
20240903,094200,27159885,3225,3225,3225,3225,0
|
|
20240903,094100,27159885,3225,3225,3225,3225,381
|
|
20240903,094000,25931160,3230,3230,3230,3230,5
|
|
20240903,093900,25915010,3230,3230,3230,3230,2
|
|
20240903,093800,25908550,3230,3215,3240,3200,3498
|
|
20240903,093700,14698125,3215,3220,3220,3215,1001
|
|
20240903,093600,11477410,3215,3215,3215,3215,0
|
|
20240903,093500,11477410,3215,3215,3215,3215,0
|
|
20240903,093400,11477410,3215,3215,3215,3215,1
|
|
20240903,093300,11474195,3235,3235,3235,3235,1
|
|
20240903,093200,11470960,3215,3215,3215,3215,0
|
|
20240903,093100,11470960,3215,3230,3230,3215,422
|
|
20240903,093000,10107930,3215,3215,3215,3215,0
|
|
20240903,092900,10107930,3215,3215,3215,3215,0
|
|
20240903,092800,10107930,3215,3215,3215,3215,0
|
|
20240903,092700,10107930,3215,3215,3215,3215,0
|
|
20240903,092600,10107930,3215,3215,3215,3215,1
|
|
20240903,092500,10104715,3225,3225,3225,3225,290
|
|
20240903,092400,9169465,3225,3225,3225,3225,0
|
|
20240903,092300,9169465,3225,3225,3225,3225,0
|
|
20240903,092200,9169465,3225,3230,3230,3225,2
|
|
20240903,092100,9163010,3225,3225,3225,3225,55
|
|
20240903,092000,8985635,3205,3205,3205,3205,0
|
|
20240903,091900,8985635,3205,3205,3205,3205,0
|
|
20240903,091800,8985635,3205,3205,3205,3205,0
|
|
20240903,091700,8985635,3205,3205,3205,3205,0
|
|
20240903,091600,8985635,3205,3210,3210,3205,2
|
|
20240903,091500,8979220,3225,3205,3225,3200,489
|
|
20240903,091400,7409945,3200,3200,3200,3200,0
|
|
20240903,091300,7409945,3200,3225,3225,3200,2
|
|
20240903,091200,7403520,3200,3215,3215,3200,969
|
|
20240903,091100,4296910,3225,3225,3225,3225,113
|
|
20240903,091000,3932485,3225,3225,3225,3225,0
|
|
20240903,090900,3932485,3225,3220,3225,3205,368
|
|
20240903,090800,2751365,3220,3220,3220,3220,0
|
|
20240903,090700,2751365,3220,3230,3230,3220,182
|
|
20240903,090600,2163515,3240,3240,3240,3240,0
|
|
20240903,090500,2163515,3240,3240,3240,3240,0
|
|
20240903,090400,2163515,3240,3240,3240,3240,0
|
|
20240903,090300,2163515,3240,3240,3240,3240,0
|
|
20240903,090200,2163515,3240,3240,3240,3240,1
|
|
20240903,090100,2160275,3245,3245,3245,3245,0
|
|
20240903,090000,2160275,3245,3205,3245,3205,674
|