656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195300,130261080,4415,4415,4415,4415,326
|
|
20240906,195200,130261080,4415,4415,4415,4415,0
|
|
20240906,195100,130261080,4415,4415,4415,4415,0
|
|
20240906,195000,130261080,4415,4415,4415,4415,0
|
|
20240906,194900,130261080,4415,4415,4415,4415,0
|
|
20240906,194800,130261080,4415,4415,4415,4415,0
|
|
20240906,194700,130261080,4415,4415,4415,4415,0
|
|
20240906,194600,130261080,4415,4415,4415,4415,0
|
|
20240906,194500,130261080,4415,4415,4415,4415,0
|
|
20240906,194400,130261080,4415,4415,4415,4415,0
|
|
20240906,194300,130261080,4415,4415,4415,4415,0
|
|
20240906,194200,130261080,4415,4415,4415,4415,0
|
|
20240906,194100,130261080,4415,4415,4415,4415,0
|
|
20240906,194000,130261080,4415,4415,4415,4415,0
|
|
20240906,193900,130261080,4415,4415,4415,4415,0
|
|
20240906,193800,130261080,4415,4415,4415,4415,0
|
|
20240906,193700,130261080,4415,4415,4415,4415,0
|
|
20240906,193600,130261080,4415,4415,4415,4415,0
|
|
20240906,193500,130261080,4415,4415,4415,4415,0
|
|
20240906,193400,130261080,4415,4415,4415,4415,0
|
|
20240906,193300,130261080,4415,4415,4415,4415,0
|
|
20240906,193200,130261080,4415,4415,4415,4415,0
|
|
20240906,193100,130261080,4415,4415,4415,4415,0
|
|
20240906,193000,130261080,4415,4415,4415,4415,0
|
|
20240906,192900,130261080,4415,4415,4415,4415,0
|
|
20240906,192800,130261080,4415,4415,4415,4415,0
|
|
20240906,192700,130261080,4415,4415,4415,4415,0
|
|
20240906,192600,130261080,4415,4415,4415,4415,0
|
|
20240906,192500,130261080,4415,4415,4415,4415,0
|
|
20240906,192400,130261080,4415,4415,4415,4415,0
|
|
20240906,192300,130261080,4415,4415,4415,4415,326
|
|
20240906,192200,130261080,4415,4415,4415,4415,0
|
|
20240906,192100,130261080,4415,4415,4415,4415,0
|
|
20240906,192000,130261080,4415,4415,4415,4415,0
|
|
20240906,191900,130261080,4415,4415,4415,4415,0
|
|
20240906,191800,130261080,4415,4415,4415,4415,0
|
|
20240906,191700,130261080,4415,4415,4415,4415,0
|
|
20240906,191600,130261080,4415,4415,4415,4415,0
|
|
20240906,191500,130261080,4415,4415,4415,4415,0
|
|
20240906,191400,130261080,4415,4415,4415,4415,0
|
|
20240906,191300,130261080,4415,4415,4415,4415,0
|
|
20240906,191200,130261080,4415,4415,4415,4415,0
|
|
20240906,191100,130261080,4415,4415,4415,4415,0
|
|
20240906,191000,130261080,4415,4415,4415,4415,0
|
|
20240906,190900,130261080,4415,4415,4415,4415,0
|
|
20240906,190800,130261080,4415,4415,4415,4415,0
|
|
20240906,190700,130261080,4415,4415,4415,4415,0
|
|
20240906,190600,130261080,4415,4415,4415,4415,0
|
|
20240906,190500,130261080,4415,4415,4415,4415,0
|
|
20240906,190400,130261080,4415,4415,4415,4415,0
|
|
20240906,190300,130261080,4415,4415,4415,4415,0
|
|
20240906,190200,130261080,4415,4415,4415,4415,0
|
|
20240906,190100,130261080,4415,4415,4415,4415,0
|
|
20240906,190000,130261080,4415,4415,4415,4415,0
|
|
20240906,185900,130261080,4415,4415,4415,4415,0
|
|
20240906,185800,130261080,4415,4415,4415,4415,0
|
|
20240906,185700,130261080,4415,4415,4415,4415,0
|
|
20240906,185600,130261080,4415,4415,4415,4415,0
|
|
20240906,185500,130261080,4415,4415,4415,4415,0
|
|
20240906,185400,130261080,4415,4415,4415,4415,0
|
|
20240906,185300,130261080,4415,4415,4415,4415,326
|
|
20240906,185200,130261080,4415,4415,4415,4415,0
|
|
20240906,185100,130261080,4415,4415,4415,4415,0
|
|
20240906,185000,130261080,4415,4415,4415,4415,0
|
|
20240906,184900,130261080,4415,4415,4415,4415,0
|
|
20240906,184800,130261080,4415,4415,4415,4415,0
|
|
20240906,184700,130261080,4415,4415,4415,4415,0
|
|
20240906,184600,130261080,4415,4415,4415,4415,0
|
|
20240906,184500,130261080,4415,4415,4415,4415,0
|
|
20240906,184400,130261080,4415,4415,4415,4415,0
|
|
20240906,184300,130261080,4415,4415,4415,4415,0
|
|
20240906,184200,130261080,4415,4415,4415,4415,0
|
|
20240906,184100,130261080,4415,4415,4415,4415,0
|
|
20240906,184000,130261080,4415,4415,4415,4415,0
|
|
20240906,183900,130261080,4415,4415,4415,4415,0
|
|
20240906,183800,130261080,4415,4415,4415,4415,0
|
|
20240906,183700,130261080,4415,4415,4415,4415,0
|
|
20240906,183600,130261080,4415,4415,4415,4415,0
|
|
20240906,183500,130261080,4415,4415,4415,4415,0
|
|
20240906,183400,130261080,4415,4415,4415,4415,0
|
|
20240906,183300,130261080,4415,4415,4415,4415,0
|
|
20240906,183200,130261080,4415,4415,4415,4415,0
|
|
20240906,183100,130261080,4415,4415,4415,4415,0
|
|
20240906,183000,130261080,4415,4415,4415,4415,0
|
|
20240906,182900,130261080,4415,4415,4415,4415,0
|
|
20240906,182800,130261080,4415,4415,4415,4415,0
|
|
20240906,182700,130261080,4415,4415,4415,4415,0
|
|
20240906,182600,130261080,4415,4415,4415,4415,0
|
|
20240906,182500,130261080,4415,4415,4415,4415,0
|
|
20240906,182400,130261080,4415,4415,4415,4415,0
|
|
20240906,182300,130261080,4415,4415,4415,4415,326
|
|
20240906,182200,130261080,4415,4415,4415,4415,0
|
|
20240906,182100,130261080,4415,4415,4415,4415,0
|
|
20240906,182000,130261080,4415,4415,4415,4415,0
|
|
20240906,181900,130261080,4415,4415,4415,4415,0
|
|
20240906,181800,130261080,4415,4415,4415,4415,0
|
|
20240906,181700,130261080,4415,4415,4415,4415,0
|
|
20240906,181600,130261080,4415,4415,4415,4415,0
|
|
20240906,181500,130261080,4415,4415,4415,4415,0
|
|
20240906,181400,130261080,4415,4415,4415,4415,0
|
|
20240906,181300,130261080,4415,4415,4415,4415,0
|
|
20240906,181200,130261080,4415,4415,4415,4415,0
|
|
20240906,181100,130261080,4415,4415,4415,4415,0
|
|
20240906,181000,130261080,4415,4415,4415,4415,0
|
|
20240906,180900,130261080,4415,4415,4415,4415,0
|
|
20240906,180800,130261080,4415,4415,4415,4415,0
|
|
20240906,180700,130261080,4415,4415,4415,4415,0
|
|
20240906,180600,130261080,4415,4415,4415,4415,0
|
|
20240906,180500,130261080,4415,4415,4415,4415,0
|
|
20240906,180400,130261080,4415,4415,4415,4415,0
|
|
20240906,180300,130261080,4415,4415,4415,4415,0
|
|
20240906,180200,130261080,4415,4415,4415,4415,0
|
|
20240906,180100,130261080,4415,4415,4415,4415,0
|
|
20240906,180000,130261080,4415,4415,4415,4415,0
|
|
20240906,175900,130261080,4415,4415,4415,4415,0
|
|
20240906,175800,130261080,4415,4415,4415,4415,0
|
|
20240906,175700,130261080,4415,4415,4415,4415,0
|
|
20240906,175600,130261080,4415,4415,4415,4415,0
|
|
20240906,175500,130261080,4415,4415,4415,4415,0
|
|
20240906,175400,130261080,4415,4415,4415,4415,0
|
|
20240906,175300,130261080,4415,4415,4415,4415,326
|
|
20240906,175200,130261080,4415,4415,4415,4415,0
|
|
20240906,175100,130261080,4415,4415,4415,4415,0
|
|
20240906,175000,130261080,4415,4415,4415,4415,0
|
|
20240906,174900,130261080,4415,4415,4415,4415,0
|
|
20240906,174800,130261080,4415,4415,4415,4415,0
|
|
20240906,174700,130261080,4415,4415,4415,4415,0
|
|
20240906,174600,130261080,4415,4415,4415,4415,0
|
|
20240906,174500,130261080,4415,4415,4415,4415,0
|
|
20240906,174400,130261080,4415,4415,4415,4415,0
|
|
20240906,174300,130261080,4415,4415,4415,4415,0
|
|
20240906,174200,130261080,4415,4415,4415,4415,0
|
|
20240906,174100,130261080,4415,4415,4415,4415,0
|
|
20240906,174000,130261080,4415,4415,4415,4415,0
|
|
20240906,173900,130261080,4415,4415,4415,4415,0
|
|
20240906,173800,130261080,4415,4415,4415,4415,0
|
|
20240906,173700,130261080,4415,4415,4415,4415,0
|
|
20240906,173600,130261080,4415,4415,4415,4415,0
|
|
20240906,173500,130261080,4415,4415,4415,4415,0
|
|
20240906,173400,130261080,4415,4415,4415,4415,0
|
|
20240906,173300,130261080,4415,4415,4415,4415,0
|
|
20240906,173200,130261080,4415,4415,4415,4415,0
|
|
20240906,173100,130261080,4415,4415,4415,4415,0
|
|
20240906,173000,130261080,4415,4415,4415,4415,0
|
|
20240906,172900,130261080,4415,4415,4415,4415,0
|
|
20240906,172800,130261080,4415,4415,4415,4415,0
|
|
20240906,172700,130261080,4415,4415,4415,4415,0
|
|
20240906,172600,130261080,4415,4415,4415,4415,0
|
|
20240906,172500,130261080,4415,4415,4415,4415,0
|
|
20240906,172400,130261080,4415,4415,4415,4415,0
|
|
20240906,172300,130261080,4415,4415,4415,4415,326
|
|
20240906,172200,130261080,4415,4415,4415,4415,0
|
|
20240906,172100,130261080,4415,4415,4415,4415,0
|
|
20240906,172000,130261080,4415,4415,4415,4415,0
|
|
20240906,171900,130261080,4415,4415,4415,4415,0
|
|
20240906,171800,130261080,4415,4415,4415,4415,0
|
|
20240906,171700,130261080,4415,4415,4415,4415,0
|
|
20240906,171600,130261080,4415,4415,4415,4415,0
|
|
20240906,171500,130261080,4415,4415,4415,4415,0
|
|
20240906,171400,130261080,4415,4415,4415,4415,0
|
|
20240906,171300,130261080,4415,4415,4415,4415,0
|
|
20240906,171200,130261080,4415,4415,4415,4415,0
|
|
20240906,171100,130261080,4415,4415,4415,4415,0
|
|
20240906,171000,130261080,4415,4415,4415,4415,0
|
|
20240906,170900,130261080,4415,4415,4415,4415,0
|
|
20240906,170800,130261080,4415,4415,4415,4415,0
|
|
20240906,170700,130261080,4415,4415,4415,4415,0
|
|
20240906,170600,130261080,4415,4415,4415,4415,0
|
|
20240906,170500,130261080,4415,4415,4415,4415,0
|
|
20240906,170400,130261080,4415,4415,4415,4415,0
|
|
20240906,170300,130261080,4415,4415,4415,4415,0
|
|
20240906,170200,130261080,4415,4415,4415,4415,0
|
|
20240906,170100,130261080,4415,4415,4415,4415,0
|
|
20240906,170000,130261080,4415,4415,4415,4415,0
|
|
20240906,165900,130261080,4415,4415,4415,4415,0
|
|
20240906,165800,130261080,4415,4415,4415,4415,0
|
|
20240906,165700,130261080,4415,4415,4415,4415,0
|
|
20240906,165600,130261080,4415,4415,4415,4415,0
|
|
20240906,165500,130261080,4415,4415,4415,4415,0
|
|
20240906,165400,130261080,4415,4415,4415,4415,0
|
|
20240906,165300,130261080,4415,4415,4415,4415,326
|
|
20240906,165200,130261080,4415,4415,4415,4415,0
|
|
20240906,165100,130261080,4415,4415,4415,4415,0
|
|
20240906,165000,130261080,4415,4415,4415,4415,0
|
|
20240906,164900,130261080,4415,4415,4415,4415,0
|
|
20240906,164800,130261080,4415,4415,4415,4415,0
|
|
20240906,164700,130261080,4415,4415,4415,4415,0
|
|
20240906,164600,130261080,4415,4415,4415,4415,0
|
|
20240906,164500,130261080,4415,4415,4415,4415,0
|
|
20240906,164400,130261080,4415,4415,4415,4415,0
|
|
20240906,164300,130261080,4415,4415,4415,4415,0
|
|
20240906,164200,130261080,4415,4415,4415,4415,0
|
|
20240906,164100,130261080,4415,4415,4415,4415,0
|
|
20240906,164000,130261080,4415,4415,4415,4415,0
|
|
20240906,163900,130261080,4415,4415,4415,4415,0
|
|
20240906,163800,130261080,4415,4415,4415,4415,0
|
|
20240906,163700,130261080,4415,4415,4415,4415,0
|
|
20240906,163600,130261080,4415,4415,4415,4415,0
|
|
20240906,163500,130261080,4415,4415,4415,4415,0
|
|
20240906,163400,130261080,4415,4415,4415,4415,0
|
|
20240906,163300,130261080,4415,4415,4415,4415,0
|
|
20240906,163200,130261080,4415,4415,4415,4415,0
|
|
20240906,163100,130261080,4415,4415,4415,4415,0
|
|
20240906,163000,130261080,4415,4415,4415,4415,0
|
|
20240906,162900,130261080,4415,4415,4415,4415,0
|
|
20240906,162800,130261080,4415,4415,4415,4415,0
|
|
20240906,162700,130261080,4415,4415,4415,4415,0
|
|
20240906,162600,130261080,4415,4415,4415,4415,0
|
|
20240906,162500,130261080,4415,4415,4415,4415,0
|
|
20240906,162400,130261080,4415,4415,4415,4415,0
|
|
20240906,162300,130261080,4415,4415,4415,4415,326
|
|
20240906,162200,130261080,4415,4415,4415,4415,0
|
|
20240906,162100,130261080,4415,4415,4415,4415,0
|
|
20240906,162000,130261080,4415,4415,4415,4415,0
|
|
20240906,161900,130261080,4415,4415,4415,4415,0
|
|
20240906,161800,130261080,4415,4415,4415,4415,0
|
|
20240906,161700,130261080,4415,4415,4415,4415,0
|
|
20240906,161600,130261080,4415,4415,4415,4415,0
|
|
20240906,161500,130261080,4415,4415,4415,4415,0
|
|
20240906,161400,130261080,4415,4415,4415,4415,0
|
|
20240906,161300,130261080,4415,4415,4415,4415,0
|
|
20240906,161200,130261080,4415,4415,4415,4415,0
|
|
20240906,161100,130261080,4415,4415,4415,4415,0
|
|
20240906,161000,130261080,4415,4415,4415,4415,0
|
|
20240906,160900,130261080,4415,4415,4415,4415,0
|
|
20240906,160800,130261080,4415,4415,4415,4415,0
|
|
20240906,160700,130261080,4415,4415,4415,4415,0
|
|
20240906,160600,130261080,4415,4415,4415,4415,0
|
|
20240906,160500,130261080,4415,4415,4415,4415,0
|
|
20240906,160400,130261080,4415,4415,4415,4415,0
|
|
20240906,160300,130261080,4415,4415,4415,4415,0
|
|
20240906,160200,130261080,4415,4415,4415,4415,0
|
|
20240906,160100,130261080,4415,4415,4415,4415,0
|
|
20240906,160000,130261080,4415,4415,4415,4415,0
|
|
20240906,155900,130261080,4415,4415,4415,4415,0
|
|
20240906,155800,130261080,4415,4415,4415,4415,0
|
|
20240906,155700,130261080,4415,4415,4415,4415,0
|
|
20240906,155600,130261080,4415,4415,4415,4415,0
|
|
20240906,155500,130261080,4415,4415,4415,4415,0
|
|
20240906,155400,130261080,4415,4415,4415,4415,0
|
|
20240906,155300,130261080,4415,4415,4415,4415,326
|
|
20240906,155200,130261080,4415,4415,4415,4415,0
|
|
20240906,155100,130261080,4415,4415,4415,4415,0
|
|
20240906,155000,130261080,4415,4415,4415,4415,0
|
|
20240906,154900,130261080,4415,4415,4415,4415,0
|
|
20240906,154800,130261080,4415,4415,4415,4415,0
|
|
20240906,154700,130261080,4415,4415,4415,4415,0
|
|
20240906,154600,130261080,4415,4415,4415,4415,0
|
|
20240906,154500,130261080,4415,4415,4415,4415,0
|
|
20240906,154400,130261080,4415,4415,4415,4415,0
|
|
20240906,154300,130261080,4415,4415,4415,4415,0
|
|
20240906,154200,130261080,4415,4415,4415,4415,0
|
|
20240906,154100,130261080,4415,4415,4415,4415,0
|
|
20240906,154000,130261080,4415,4415,4415,4415,0
|
|
20240906,153900,130261080,4415,4415,4415,4415,0
|
|
20240906,153800,130261080,4415,4415,4415,4415,0
|
|
20240906,153700,130261080,4415,4415,4415,4415,0
|
|
20240906,153600,130261080,4415,4415,4415,4415,0
|
|
20240906,153500,130261080,4415,4415,4415,4415,0
|
|
20240906,153400,130261080,4415,4415,4415,4415,0
|
|
20240906,153300,130261080,4415,4415,4415,4415,0
|
|
20240906,153200,130261080,4415,4415,4415,4415,0
|
|
20240906,153100,130261080,4415,4415,4415,4415,0
|
|
20240906,153000,130261080,4415,4415,4415,4415,326
|
|
20240906,152900,128821790,4415,4415,4415,4415,0
|
|
20240906,152800,128821790,4415,4415,4415,4415,0
|
|
20240906,152700,128821790,4415,4415,4415,4415,0
|
|
20240906,152600,128821790,4415,4415,4415,4415,0
|
|
20240906,152500,128821790,4415,4415,4415,4415,0
|
|
20240906,152400,128821790,4415,4415,4415,4415,0
|
|
20240906,152300,128821790,4415,4415,4415,4415,0
|
|
20240906,152200,128821790,4415,4415,4415,4415,0
|
|
20240906,152100,128821790,4415,4415,4415,4415,0
|
|
20240906,152000,128821790,4415,4415,4415,4415,0
|
|
20240906,151900,128821790,4415,4415,4415,4415,1
|
|
20240906,151800,128817375,4410,4410,4410,4410,1
|
|
20240906,151700,128812965,4405,4405,4405,4405,5
|
|
20240906,151600,128790940,4405,4415,4415,4405,3
|
|
20240906,151500,128777710,4420,4420,4420,4420,0
|
|
20240906,151400,128777710,4420,4420,4420,4420,0
|
|
20240906,151300,128777710,4420,4425,4425,4420,2
|
|
20240906,151200,128768865,4430,4430,4430,4430,0
|
|
20240906,151100,128768865,4430,4440,4440,4430,3
|
|
20240906,151000,128755560,4445,4440,4445,4440,142
|
|
20240906,150900,128125055,4440,4440,4440,4440,1
|
|
20240906,150800,128120615,4440,4420,4440,4420,432
|
|
20240906,150700,126206560,4415,4415,4415,4415,0
|
|
20240906,150600,126206560,4415,4415,4415,4415,0
|
|
20240906,150500,126206560,4415,4415,4415,4415,5
|
|
20240906,150400,126184485,4415,4420,4420,4415,209
|
|
20240906,150300,125261730,4420,4420,4420,4420,15
|
|
20240906,150200,125195430,4420,4420,4420,4420,37
|
|
20240906,150100,125031890,4420,4420,4420,4420,0
|
|
20240906,150000,125031890,4420,4420,4420,4420,1
|
|
20240906,145900,125027470,4415,4415,4415,4415,0
|
|
20240906,145800,125027470,4415,4415,4415,4415,0
|
|
20240906,145700,125027470,4415,4415,4415,4415,0
|
|
20240906,145600,125027470,4415,4415,4415,4415,0
|
|
20240906,145500,125027470,4415,4415,4415,4415,0
|
|
20240906,145400,125027470,4415,4415,4415,4415,0
|
|
20240906,145300,125027470,4415,4415,4415,4415,30
|
|
20240906,145200,124895020,4415,4415,4415,4415,91
|
|
20240906,145100,124493255,4415,4415,4415,4415,0
|
|
20240906,145000,124493255,4415,4415,4415,4415,0
|
|
20240906,144900,124493255,4415,4415,4415,4415,0
|
|
20240906,144800,124493255,4415,4415,4415,4415,0
|
|
20240906,144700,124493255,4415,4415,4415,4415,0
|
|
20240906,144600,124493255,4415,4415,4415,4415,0
|
|
20240906,144500,124493255,4415,4415,4415,4415,0
|
|
20240906,144400,124493255,4415,4415,4415,4415,0
|
|
20240906,144300,124493255,4415,4415,4415,4415,50
|
|
20240906,144200,124272505,4415,4415,4415,4415,0
|
|
20240906,144100,124272505,4415,4415,4415,4415,0
|
|
20240906,144000,124272505,4415,4385,4415,4385,709
|
|
20240906,143900,121154795,4385,4380,4385,4380,32
|
|
20240906,143800,121014545,4365,4365,4365,4365,250
|
|
20240906,143700,119923295,4350,4350,4350,4350,0
|
|
20240906,143600,119923295,4350,4350,4350,4350,0
|
|
20240906,143500,119923295,4350,4350,4350,4350,22
|
|
20240906,143400,119827595,4360,4360,4360,4360,0
|
|
20240906,143300,119827595,4360,4360,4360,4360,0
|
|
20240906,143200,119827595,4360,4360,4360,4360,24
|
|
20240906,143100,119722955,4335,4335,4335,4335,0
|
|
20240906,143000,119722955,4335,4335,4335,4335,0
|
|
20240906,142900,119722955,4335,4335,4335,4335,0
|
|
20240906,142800,119722955,4335,4340,4340,4335,179
|
|
20240906,142700,118946920,4380,4355,4380,4355,21
|
|
20240906,142600,118855420,4335,4335,4335,4335,0
|
|
20240906,142500,118855420,4335,4335,4335,4335,0
|
|
20240906,142400,118855420,4335,4335,4335,4335,12
|
|
20240906,142300,118803400,4335,4335,4335,4335,0
|
|
20240906,142200,118803400,4335,4335,4335,4335,80
|
|
20240906,142100,118456600,4335,4335,4335,4335,0
|
|
20240906,142000,118456600,4335,4335,4335,4335,0
|
|
20240906,141900,118456600,4335,4335,4335,4335,0
|
|
20240906,141800,118456600,4335,4335,4335,4335,54
|
|
20240906,141700,118222510,4335,4335,4335,4335,0
|
|
20240906,141600,118222510,4335,4335,4335,4335,0
|
|
20240906,141500,118222510,4335,4335,4335,4335,1
|
|
20240906,141400,118218175,4345,4345,4345,4345,1
|
|
20240906,141300,118213830,4355,4355,4355,4355,0
|
|
20240906,141200,118213830,4355,4355,4355,4355,0
|
|
20240906,141100,118213830,4355,4355,4355,4355,32
|
|
20240906,141000,118074470,4355,4355,4355,4355,0
|
|
20240906,140900,118074470,4355,4355,4355,4355,0
|
|
20240906,140800,118074470,4355,4355,4355,4355,0
|
|
20240906,140700,118074470,4355,4355,4395,4355,102
|
|
20240906,140600,117626335,4390,4390,4390,4390,0
|
|
20240906,140500,117626335,4390,4390,4390,4390,0
|
|
20240906,140400,117626335,4390,4385,4390,4385,3
|
|
20240906,140300,117613175,4380,4380,4380,4380,0
|
|
20240906,140200,117613175,4380,4380,4380,4380,0
|
|
20240906,140100,117613175,4380,4380,4380,4380,0
|
|
20240906,140000,117613175,4380,4380,4380,4380,0
|
|
20240906,135900,117613175,4380,4380,4380,4380,0
|
|
20240906,135800,117613175,4380,4380,4380,4380,0
|
|
20240906,135700,117613175,4380,4380,4380,4380,16
|
|
20240906,135600,117543095,4380,4380,4380,4380,0
|
|
20240906,135500,117543095,4380,4380,4380,4380,211
|
|
20240906,135400,116618915,4370,4370,4370,4370,0
|
|
20240906,135300,116618915,4370,4370,4370,4370,85
|
|
20240906,135200,116247465,4370,4370,4370,4370,0
|
|
20240906,135100,116247465,4370,4370,4370,4370,0
|
|
20240906,135000,116247465,4370,4375,4375,4370,247
|
|
20240906,134900,115167915,4380,4375,4380,4375,2
|
|
20240906,134800,115159160,4370,4370,4370,4370,200
|
|
20240906,134700,114285160,4365,4365,4365,4365,100
|
|
20240906,134600,113848660,4360,4355,4360,4355,11
|
|
20240906,134500,113800730,4320,4320,4320,4320,0
|
|
20240906,134400,113800730,4320,4320,4320,4320,0
|
|
20240906,134300,113800730,4320,4320,4320,4320,0
|
|
20240906,134200,113800730,4320,4320,4320,4320,0
|
|
20240906,134100,113800730,4320,4320,4320,4320,0
|
|
20240906,134000,113800730,4320,4320,4320,4320,0
|
|
20240906,133900,113800730,4320,4320,4320,4320,0
|
|
20240906,133800,113800730,4320,4330,4330,4320,170
|
|
20240906,133700,113066130,4345,4345,4345,4345,0
|
|
20240906,133600,113066130,4345,4345,4345,4345,0
|
|
20240906,133500,113066130,4345,4345,4345,4345,0
|
|
20240906,133400,113066130,4345,4345,4345,4345,0
|
|
20240906,133300,113066130,4345,4345,4345,4345,0
|
|
20240906,133200,113066130,4345,4345,4345,4345,0
|
|
20240906,133100,113066130,4345,4325,4345,4325,2072
|
|
20240906,133000,104072985,4325,4325,4325,4325,119
|
|
20240906,132900,103558310,4325,4325,4325,4325,0
|
|
20240906,132800,103558310,4325,4325,4325,4325,0
|
|
20240906,132700,103558310,4325,4325,4325,4325,0
|
|
20240906,132600,103558310,4325,4325,4325,4325,0
|
|
20240906,132500,103558310,4325,4325,4325,4325,0
|
|
20240906,132400,103558310,4325,4325,4325,4325,0
|
|
20240906,132300,103558310,4325,4325,4325,4325,0
|
|
20240906,132200,103558310,4325,4325,4325,4325,0
|
|
20240906,132100,103558310,4325,4325,4325,4325,0
|
|
20240906,132000,103558310,4325,4325,4325,4325,0
|
|
20240906,131900,103558310,4325,4325,4325,4325,0
|
|
20240906,131800,103558310,4325,4325,4325,4325,0
|
|
20240906,131700,103558310,4325,4325,4325,4325,0
|
|
20240906,131600,103558310,4325,4325,4325,4325,0
|
|
20240906,131500,103558310,4325,4325,4325,4325,0
|
|
20240906,131400,103558310,4325,4310,4325,4310,6
|
|
20240906,131300,103532405,4310,4310,4310,4310,0
|
|
20240906,131200,103532405,4310,4310,4310,4310,200
|
|
20240906,131100,102670405,4310,4310,4310,4310,0
|
|
20240906,131000,102670405,4310,4310,4310,4310,0
|
|
20240906,130900,102670405,4310,4310,4310,4310,200
|
|
20240906,130800,101808405,4340,4340,4340,4340,0
|
|
20240906,130700,101808405,4340,4340,4340,4340,0
|
|
20240906,130600,101808405,4340,4340,4340,4340,0
|
|
20240906,130500,101808405,4340,4340,4340,4340,0
|
|
20240906,130400,101808405,4340,4340,4340,4340,0
|
|
20240906,130300,101808405,4340,4340,4340,4340,0
|
|
20240906,130200,101808405,4340,4340,4340,4340,0
|
|
20240906,130100,101808405,4340,4340,4340,4340,0
|
|
20240906,130000,101808405,4340,4310,4340,4310,8
|
|
20240906,125900,101773835,4310,4310,4310,4310,300
|
|
20240906,125800,100480835,4310,4310,4310,4310,0
|
|
20240906,125700,100480835,4310,4310,4310,4310,0
|
|
20240906,125600,100480835,4310,4310,4310,4310,0
|
|
20240906,125500,100480835,4310,4310,4310,4310,0
|
|
20240906,125400,100480835,4310,4310,4310,4310,100
|
|
20240906,125300,100049835,4310,4310,4310,4310,83
|
|
20240906,125200,99692105,4310,4310,4310,4310,1
|
|
20240906,125100,99687795,4315,4315,4315,4315,0
|
|
20240906,125000,99687795,4315,4315,4315,4315,94
|
|
20240906,124900,99282185,4315,4315,4315,4315,0
|
|
20240906,124800,99282185,4315,4315,4315,4315,0
|
|
20240906,124700,99282185,4315,4315,4315,4315,0
|
|
20240906,124600,99282185,4315,4315,4315,4315,0
|
|
20240906,124500,99282185,4315,4315,4315,4315,0
|
|
20240906,124400,99282185,4315,4315,4315,4315,0
|
|
20240906,124300,99282185,4315,4315,4315,4315,0
|
|
20240906,124200,99282185,4315,4315,4315,4315,0
|
|
20240906,124100,99282185,4315,4315,4315,4315,0
|
|
20240906,124000,99282185,4315,4315,4315,4315,0
|
|
20240906,123900,99282185,4315,4315,4315,4315,0
|
|
20240906,123800,99282185,4315,4315,4315,4315,0
|
|
20240906,123700,99282185,4315,4315,4315,4315,0
|
|
20240906,123600,99282185,4315,4315,4315,4315,0
|
|
20240906,123500,99282185,4315,4315,4315,4315,30
|
|
20240906,123400,99152735,4315,4315,4315,4315,0
|
|
20240906,123300,99152735,4315,4315,4315,4315,0
|
|
20240906,123200,99152735,4315,4315,4315,4315,0
|
|
20240906,123100,99152735,4315,4315,4315,4315,0
|
|
20240906,123000,99152735,4315,4315,4315,4315,0
|
|
20240906,122900,99152735,4315,4315,4315,4315,1
|
|
20240906,122800,99148420,4315,4315,4315,4315,0
|
|
20240906,122700,99148420,4315,4315,4315,4315,0
|
|
20240906,122600,99148420,4315,4315,4315,4315,0
|
|
20240906,122500,99148420,4315,4315,4315,4315,0
|
|
20240906,122400,99148420,4315,4315,4315,4315,1
|
|
20240906,122300,99144105,4315,4315,4315,4315,0
|
|
20240906,122200,99144105,4315,4350,4350,4315,2
|
|
20240906,122100,99135440,4350,4350,4350,4350,0
|
|
20240906,122000,99135440,4350,4350,4350,4350,0
|
|
20240906,121900,99135440,4350,4350,4350,4350,0
|
|
20240906,121800,99135440,4350,4350,4350,4350,0
|
|
20240906,121700,99135440,4350,4350,4350,4350,10
|
|
20240906,121600,99091940,4310,4310,4310,4310,0
|
|
20240906,121500,99091940,4310,4310,4310,4310,0
|
|
20240906,121400,99091940,4310,4310,4310,4310,0
|
|
20240906,121300,99091940,4310,4310,4310,4310,0
|
|
20240906,121200,99091940,4310,4315,4315,4310,150
|
|
20240906,121100,98445360,4355,4355,4355,4355,0
|
|
20240906,121000,98445360,4355,4355,4355,4355,0
|
|
20240906,120900,98445360,4355,4355,4355,4355,1
|
|
20240906,120800,98441005,4310,4310,4310,4310,0
|
|
20240906,120700,98441005,4310,4310,4310,4310,0
|
|
20240906,120600,98441005,4310,4310,4310,4310,0
|
|
20240906,120500,98441005,4310,4310,4310,4310,0
|
|
20240906,120400,98441005,4310,4310,4310,4310,0
|
|
20240906,120300,98441005,4310,4310,4310,4310,0
|
|
20240906,120200,98441005,4310,4310,4310,4310,0
|
|
20240906,120100,98441005,4310,4310,4310,4310,0
|
|
20240906,120000,98441005,4310,4310,4310,4310,0
|
|
20240906,115900,98441005,4310,4310,4310,4310,0
|
|
20240906,115800,98441005,4310,4310,4310,4310,0
|
|
20240906,115700,98441005,4310,4310,4310,4310,0
|
|
20240906,115600,98441005,4310,4310,4310,4310,0
|
|
20240906,115500,98441005,4310,4335,4335,4310,150
|
|
20240906,115400,97794180,4360,4360,4360,4360,1
|
|
20240906,115300,97789820,4370,4370,4370,4370,0
|
|
20240906,115200,97789820,4370,4370,4370,4370,0
|
|
20240906,115100,97789820,4370,4370,4370,4370,0
|
|
20240906,115000,97789820,4370,4370,4370,4370,0
|
|
20240906,114900,97789820,4370,4370,4370,4370,0
|
|
20240906,114800,97789820,4370,4370,4370,4370,0
|
|
20240906,114700,97789820,4370,4370,4370,4370,0
|
|
20240906,114600,97789820,4370,4370,4370,4370,0
|
|
20240906,114500,97789820,4370,4370,4370,4370,0
|
|
20240906,114400,97789820,4370,4370,4370,4370,0
|
|
20240906,114300,97789820,4370,4370,4370,4370,0
|
|
20240906,114200,97789820,4370,4370,4370,4370,0
|
|
20240906,114100,97789820,4370,4370,4370,4370,0
|
|
20240906,114000,97789820,4370,4370,4370,4370,0
|
|
20240906,113900,97789820,4370,4370,4370,4370,0
|
|
20240906,113800,97789820,4370,4370,4370,4370,0
|
|
20240906,113700,97789820,4370,4370,4370,4370,0
|
|
20240906,113600,97789820,4370,4370,4370,4370,0
|
|
20240906,113500,97789820,4370,4370,4370,4370,1
|
|
20240906,113400,97785450,4370,4370,4370,4370,0
|
|
20240906,113300,97785450,4370,4370,4370,4370,0
|
|
20240906,113200,97785450,4370,4370,4370,4370,17
|
|
20240906,113100,97711160,4370,4370,4370,4370,0
|
|
20240906,113000,97711160,4370,4370,4370,4370,0
|
|
20240906,112900,97711160,4370,4370,4370,4370,1
|
|
20240906,112800,97706790,4365,4365,4365,4365,0
|
|
20240906,112700,97706790,4365,4365,4365,4365,0
|
|
20240906,112600,97706790,4365,4365,4365,4365,0
|
|
20240906,112500,97706790,4365,4365,4365,4365,0
|
|
20240906,112400,97706790,4365,4365,4365,4365,0
|
|
20240906,112300,97706790,4365,4365,4365,4365,1
|
|
20240906,112200,97702425,4335,4335,4335,4335,0
|
|
20240906,112100,97702425,4335,4345,4345,4335,10
|
|
20240906,112000,97659025,4375,4375,4375,4375,1
|
|
20240906,111900,97654650,4355,4355,4355,4355,0
|
|
20240906,111800,97654650,4355,4355,4355,4355,0
|
|
20240906,111700,97654650,4355,4355,4355,4355,0
|
|
20240906,111600,97654650,4355,4375,4375,4355,301
|
|
20240906,111500,96343775,4380,4380,4380,4380,0
|
|
20240906,111400,96343775,4380,4380,4380,4380,0
|
|
20240906,111300,96343775,4380,4380,4380,4380,42
|
|
20240906,111200,96159815,4380,4380,4380,4380,0
|
|
20240906,111100,96159815,4380,4365,4380,4365,48
|
|
20240906,111000,95949805,4355,4355,4355,4355,0
|
|
20240906,110900,95949805,4355,4350,4355,4350,246
|
|
20240906,110800,94879545,4320,4320,4320,4320,0
|
|
20240906,110700,94879545,4320,4340,4345,4320,314
|
|
20240906,110600,93516670,4305,4305,4305,4305,0
|
|
20240906,110500,93516670,4305,4305,4305,4305,0
|
|
20240906,110400,93516670,4305,4310,4310,4305,406
|
|
20240906,110300,91767130,4340,4305,4340,4305,201
|
|
20240906,110200,90901790,4300,4300,4300,4300,0
|
|
20240906,110100,90901790,4300,4300,4300,4300,0
|
|
20240906,110000,90901790,4300,4300,4300,4300,0
|
|
20240906,105900,90901790,4300,4300,4300,4300,0
|
|
20240906,105800,90901790,4300,4300,4300,4300,0
|
|
20240906,105700,90901790,4300,4300,4300,4300,0
|
|
20240906,105600,90901790,4300,4300,4300,4300,1
|
|
20240906,105500,90897490,4325,4325,4325,4325,437
|
|
20240906,105400,89007465,4300,4325,4325,4300,1504
|
|
20240906,105300,82539000,4320,4300,4320,4300,1605
|
|
20240906,105200,75635570,4300,4300,4325,4295,1195
|
|
20240906,105100,70496320,4300,4315,4315,4300,1000
|
|
20240906,105000,66188685,4320,4340,4340,4320,501
|
|
20240906,104900,64024345,4350,4350,4350,4320,3
|
|
20240906,104800,64011325,4345,4345,4345,4345,25
|
|
20240906,104700,63902700,4315,4315,4315,4315,1
|
|
20240906,104600,63898385,4350,4350,4350,4350,1
|
|
20240906,104500,63894035,4345,4345,4345,4345,0
|
|
20240906,104400,63894035,4345,4345,4345,4345,0
|
|
20240906,104300,63894035,4345,4335,4345,4335,50
|
|
20240906,104200,63676800,4345,4345,4345,4345,0
|
|
20240906,104100,63676800,4345,4305,4345,4305,2
|
|
20240906,104000,63668150,4350,4350,4350,4350,0
|
|
20240906,103900,63668150,4350,4350,4350,4350,0
|
|
20240906,103800,63668150,4350,4350,4350,4350,0
|
|
20240906,103700,63668150,4350,4315,4355,4305,205
|
|
20240906,103600,62785435,4355,4360,4360,4305,4
|
|
20240906,103500,62768100,4355,4325,4355,4305,6
|
|
20240906,103400,62742100,4365,4320,4365,4320,255
|
|
20240906,103300,61636420,4295,4295,4295,4295,1
|
|
20240906,103200,61632125,4300,4300,4300,4295,21
|
|
20240906,103100,61541830,4295,4300,4300,4295,11
|
|
20240906,103000,61494535,4295,4295,4295,4295,0
|
|
20240906,102900,61494535,4295,4295,4295,4295,98
|
|
20240906,102800,61073625,4295,4295,4295,4295,0
|
|
20240906,102700,61073625,4295,4295,4295,4295,0
|
|
20240906,102600,61073625,4295,4305,4305,4295,21
|
|
20240906,102500,60983230,4300,4300,4300,4300,0
|
|
20240906,102400,60983230,4300,4325,4325,4300,2
|
|
20240906,102300,60974605,4285,4310,4325,4285,3
|
|
20240906,102200,60961685,4305,4305,4305,4305,1
|
|
20240906,102100,60957380,4315,4325,4330,4265,6
|
|
20240906,102000,60931585,4315,4295,4315,4265,7
|
|
20240906,101900,60901580,4330,4300,4330,4300,4
|
|
20240906,101800,60884320,4330,4305,4330,4305,3
|
|
20240906,101700,60871380,4340,4305,4345,4230,315
|
|
20240906,101600,59535810,4355,4345,4355,4345,16
|
|
20240906,101500,59466235,4315,4295,4355,4295,119
|
|
20240906,101400,58951630,4285,4285,4285,4285,1
|
|
20240906,101300,58947345,4275,4270,4275,4270,5
|
|
20240906,101200,58925990,4235,4240,4280,4235,652
|
|
20240906,101100,56150085,4280,4305,4305,4245,382
|
|
20240906,101000,54512345,4310,4320,4320,4310,595
|
|
20240906,100900,51944490,4355,4355,4355,4355,0
|
|
20240906,100800,51944490,4355,4325,4355,4325,3
|
|
20240906,100700,51931475,4315,4315,4315,4315,0
|
|
20240906,100600,51931475,4315,4315,4315,4315,0
|
|
20240906,100500,51931475,4315,4305,4315,4305,2
|
|
20240906,100400,51922855,4295,4285,4295,4285,9
|
|
20240906,100300,51884280,4325,4350,4350,4210,2752
|
|
20240906,100200,40110785,4375,4375,4375,4375,0
|
|
20240906,100100,40110785,4375,4375,4375,4375,0
|
|
20240906,100000,40110785,4375,4375,4375,4375,0
|
|
20240906,095900,40110785,4375,4375,4375,4375,0
|
|
20240906,095800,40110785,4375,4375,4375,4375,0
|
|
20240906,095700,40110785,4375,4340,4375,4340,251
|
|
20240906,095600,39021410,4335,4335,4335,4335,5
|
|
20240906,095500,38999735,4330,4355,4355,4330,473
|
|
20240906,095400,36943780,4405,4405,4405,4405,0
|
|
20240906,095300,36943780,4405,4395,4405,4395,2
|
|
20240906,095200,36934980,4370,4380,4380,4355,2305
|
|
20240906,095100,26876190,4405,4405,4405,4405,0
|
|
20240906,095000,26876190,4405,4405,4405,4405,1
|
|
20240906,094900,26871785,4375,4380,4380,4375,324
|
|
20240906,094800,25454280,4405,4405,4405,4405,10
|
|
20240906,094700,25410230,4420,4420,4420,4420,0
|
|
20240906,094600,25410230,4420,4420,4420,4420,0
|
|
20240906,094500,25410230,4420,4420,4420,4420,0
|
|
20240906,094400,25410230,4420,4420,4420,4420,0
|
|
20240906,094300,25410230,4420,4415,4420,4415,2
|
|
20240906,094200,25401395,4405,4405,4405,4405,31
|
|
20240906,094100,25264840,4405,4405,4405,4400,111
|
|
20240906,094000,24776155,4405,4405,4405,4405,2
|
|
20240906,093900,24767345,4405,4395,4405,4395,2
|
|
20240906,093800,24758545,4375,4375,4375,4375,1
|
|
20240906,093700,24754170,4375,4375,4375,4375,10
|
|
20240906,093600,24710420,4360,4360,4360,4360,0
|
|
20240906,093500,24710420,4360,4360,4360,4360,0
|
|
20240906,093400,24710420,4360,4355,4360,4350,808
|
|
20240906,093300,21193595,4365,4410,4425,4365,2050
|
|
20240906,093200,12166605,4425,4425,4425,4425,0
|
|
20240906,093100,12166605,4425,4425,4425,4425,0
|
|
20240906,093000,12166605,4425,4425,4425,4425,0
|
|
20240906,092900,12166605,4425,4425,4425,4425,0
|
|
20240906,092800,12166605,4425,4425,4425,4425,0
|
|
20240906,092700,12166605,4425,4425,4425,4425,0
|
|
20240906,092600,12166605,4425,4425,4425,4425,30
|
|
20240906,092500,12033855,4425,4425,4425,4425,0
|
|
20240906,092400,12033855,4425,4425,4425,4425,9
|
|
20240906,092300,11994030,4400,4400,4400,4400,159
|
|
20240906,092200,11294430,4400,4420,4420,4400,617
|
|
20240906,092100,8572955,4420,4420,4420,4420,1
|
|
20240906,092000,8568535,4425,4425,4425,4425,0
|
|
20240906,091900,8568535,4425,4425,4425,4425,0
|
|
20240906,091800,8568535,4425,4425,4425,4425,503
|
|
20240906,091700,6342760,4430,4435,4470,4430,155
|
|
20240906,091600,5656055,4440,4440,4440,4440,151
|
|
20240906,091500,4985615,4445,4490,4490,4445,133
|
|
20240906,091400,4393700,4455,4455,4455,4455,1
|
|
20240906,091300,4389245,4500,4460,4500,4455,262
|
|
20240906,091200,3221160,4465,4465,4465,4465,1
|
|
20240906,091100,3216695,4465,4465,4465,4465,0
|
|
20240906,091000,3216695,4465,4465,4465,4465,0
|
|
20240906,090900,3216695,4465,4465,4465,4465,102
|
|
20240906,090800,2761265,4485,4485,4485,4485,50
|
|
20240906,090700,2537015,4505,4505,4505,4505,0
|
|
20240906,090600,2537015,4505,4505,4505,4505,0
|
|
20240906,090500,2537015,4505,4505,4505,4505,0
|
|
20240906,090400,2537015,4505,4505,4505,4505,0
|
|
20240906,090300,2537015,4505,4505,4505,4505,0
|
|
20240906,090200,2537015,4505,4505,4505,4505,0
|
|
20240906,090100,2537015,4505,4485,4505,4485,500
|
|
20240906,090000,284545,4510,4445,4510,4445,64
|