677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201400,506586060,4100,4100,4100,4100,3988
|
|
20240909,201300,506586060,4100,4100,4100,4100,0
|
|
20240909,201200,506586060,4100,4100,4100,4100,0
|
|
20240909,201100,506586060,4100,4100,4100,4100,0
|
|
20240909,201000,506586060,4100,4100,4100,4100,0
|
|
20240909,200900,506586060,4100,4100,4100,4100,0
|
|
20240909,200800,506586060,4100,4100,4100,4100,0
|
|
20240909,200700,506586060,4100,4100,4100,4100,0
|
|
20240909,200600,506586060,4100,4100,4100,4100,0
|
|
20240909,200500,506586060,4100,4100,4100,4100,0
|
|
20240909,200400,506586060,4100,4100,4100,4100,0
|
|
20240909,200300,506586060,4100,4100,4100,4100,0
|
|
20240909,200200,506586060,4100,4100,4100,4100,0
|
|
20240909,200100,506586060,4100,4100,4100,4100,0
|
|
20240909,200000,506586060,4100,4100,4100,4100,0
|
|
20240909,195900,506586060,4100,4100,4100,4100,0
|
|
20240909,195800,506586060,4100,4100,4100,4100,0
|
|
20240909,195700,506586060,4100,4100,4100,4100,0
|
|
20240909,195600,506586060,4100,4100,4100,4100,0
|
|
20240909,195500,506586060,4100,4100,4100,4100,0
|
|
20240909,195400,506586060,4100,4100,4100,4100,0
|
|
20240909,195300,506586060,4100,4100,4100,4100,0
|
|
20240909,195200,506586060,4100,4100,4100,4100,0
|
|
20240909,195100,506586060,4100,4100,4100,4100,0
|
|
20240909,195000,506586060,4100,4100,4100,4100,0
|
|
20240909,194900,506586060,4100,4100,4100,4100,0
|
|
20240909,194800,506586060,4100,4100,4100,4100,0
|
|
20240909,194700,506586060,4100,4100,4100,4100,0
|
|
20240909,194600,506586060,4100,4100,4100,4100,0
|
|
20240909,194500,506586060,4100,4100,4100,4100,0
|
|
20240909,194400,506586060,4100,4100,4100,4100,3988
|
|
20240909,194300,506586060,4100,4100,4100,4100,0
|
|
20240909,194200,506586060,4100,4100,4100,4100,0
|
|
20240909,194100,506586060,4100,4100,4100,4100,0
|
|
20240909,194000,506586060,4100,4100,4100,4100,0
|
|
20240909,193900,506586060,4100,4100,4100,4100,0
|
|
20240909,193800,506586060,4100,4100,4100,4100,0
|
|
20240909,193700,506586060,4100,4100,4100,4100,0
|
|
20240909,193600,506586060,4100,4100,4100,4100,0
|
|
20240909,193500,506586060,4100,4100,4100,4100,0
|
|
20240909,193400,506586060,4100,4100,4100,4100,0
|
|
20240909,193300,506586060,4100,4100,4100,4100,0
|
|
20240909,193200,506586060,4100,4100,4100,4100,0
|
|
20240909,193100,506586060,4100,4100,4100,4100,0
|
|
20240909,193000,506586060,4100,4100,4100,4100,0
|
|
20240909,192900,506586060,4100,4100,4100,4100,0
|
|
20240909,192800,506586060,4100,4100,4100,4100,0
|
|
20240909,192700,506586060,4100,4100,4100,4100,0
|
|
20240909,192600,506586060,4100,4100,4100,4100,0
|
|
20240909,192500,506586060,4100,4100,4100,4100,0
|
|
20240909,192400,506586060,4100,4100,4100,4100,0
|
|
20240909,192300,506586060,4100,4100,4100,4100,0
|
|
20240909,192200,506586060,4100,4100,4100,4100,0
|
|
20240909,192100,506586060,4100,4100,4100,4100,0
|
|
20240909,192000,506586060,4100,4100,4100,4100,0
|
|
20240909,191900,506586060,4100,4100,4100,4100,0
|
|
20240909,191800,506586060,4100,4100,4100,4100,0
|
|
20240909,191700,506586060,4100,4100,4100,4100,0
|
|
20240909,191600,506586060,4100,4100,4100,4100,0
|
|
20240909,191500,506586060,4100,4100,4100,4100,0
|
|
20240909,191400,506586060,4100,4100,4100,4100,3988
|
|
20240909,191300,506586060,4100,4100,4100,4100,0
|
|
20240909,191200,506586060,4100,4100,4100,4100,0
|
|
20240909,191100,506586060,4100,4100,4100,4100,0
|
|
20240909,191000,506586060,4100,4100,4100,4100,0
|
|
20240909,190900,506586060,4100,4100,4100,4100,0
|
|
20240909,190800,506586060,4100,4100,4100,4100,0
|
|
20240909,190700,506586060,4100,4100,4100,4100,0
|
|
20240909,190600,506586060,4100,4100,4100,4100,0
|
|
20240909,190500,506586060,4100,4100,4100,4100,0
|
|
20240909,190400,506586060,4100,4100,4100,4100,0
|
|
20240909,190300,506586060,4100,4100,4100,4100,0
|
|
20240909,190200,506586060,4100,4100,4100,4100,0
|
|
20240909,190100,506586060,4100,4100,4100,4100,0
|
|
20240909,190000,506586060,4100,4100,4100,4100,0
|
|
20240909,185900,506586060,4100,4100,4100,4100,0
|
|
20240909,185800,506586060,4100,4100,4100,4100,0
|
|
20240909,185700,506586060,4100,4100,4100,4100,0
|
|
20240909,185600,506586060,4100,4100,4100,4100,0
|
|
20240909,185500,506586060,4100,4100,4100,4100,0
|
|
20240909,185400,506586060,4100,4100,4100,4100,0
|
|
20240909,185300,506586060,4100,4100,4100,4100,0
|
|
20240909,185200,506586060,4100,4100,4100,4100,0
|
|
20240909,185100,506586060,4100,4100,4100,4100,0
|
|
20240909,185000,506586060,4100,4100,4100,4100,0
|
|
20240909,184900,506586060,4100,4100,4100,4100,0
|
|
20240909,184800,506586060,4100,4100,4100,4100,0
|
|
20240909,184700,506586060,4100,4100,4100,4100,0
|
|
20240909,184600,506586060,4100,4100,4100,4100,0
|
|
20240909,184500,506586060,4100,4100,4100,4100,0
|
|
20240909,184400,506586060,4100,4100,4100,4100,3988
|
|
20240909,184300,506586060,4100,4100,4100,4100,0
|
|
20240909,184200,506586060,4100,4100,4100,4100,0
|
|
20240909,184100,506586060,4100,4100,4100,4100,0
|
|
20240909,184000,506586060,4100,4100,4100,4100,0
|
|
20240909,183900,506586060,4100,4100,4100,4100,0
|
|
20240909,183800,506586060,4100,4100,4100,4100,0
|
|
20240909,183700,506586060,4100,4100,4100,4100,0
|
|
20240909,183600,506586060,4100,4100,4100,4100,0
|
|
20240909,183500,506586060,4100,4100,4100,4100,0
|
|
20240909,183400,506586060,4100,4100,4100,4100,0
|
|
20240909,183300,506586060,4100,4100,4100,4100,0
|
|
20240909,183200,506586060,4100,4100,4100,4100,0
|
|
20240909,183100,506586060,4100,4100,4100,4100,0
|
|
20240909,183000,506586060,4100,4100,4100,4100,0
|
|
20240909,182900,506586060,4100,4100,4100,4100,0
|
|
20240909,182800,506586060,4100,4100,4100,4100,0
|
|
20240909,182700,506586060,4100,4100,4100,4100,0
|
|
20240909,182600,506586060,4100,4100,4100,4100,0
|
|
20240909,182500,506586060,4100,4100,4100,4100,0
|
|
20240909,182400,506586060,4100,4100,4100,4100,0
|
|
20240909,182300,506586060,4100,4100,4100,4100,0
|
|
20240909,182200,506586060,4100,4100,4100,4100,0
|
|
20240909,182100,506586060,4100,4100,4100,4100,0
|
|
20240909,182000,506586060,4100,4100,4100,4100,0
|
|
20240909,181900,506586060,4100,4100,4100,4100,0
|
|
20240909,181800,506586060,4100,4100,4100,4100,0
|
|
20240909,181700,506586060,4100,4100,4100,4100,0
|
|
20240909,181600,506586060,4100,4100,4100,4100,0
|
|
20240909,181500,506586060,4100,4100,4100,4100,0
|
|
20240909,181400,506586060,4100,4100,4100,4100,3988
|
|
20240909,181300,506586060,4100,4100,4100,4100,0
|
|
20240909,181200,506586060,4100,4100,4100,4100,0
|
|
20240909,181100,506586060,4100,4100,4100,4100,0
|
|
20240909,181000,506586060,4100,4100,4100,4100,0
|
|
20240909,180900,506586060,4100,4100,4100,4100,0
|
|
20240909,180800,506586060,4100,4100,4100,4100,0
|
|
20240909,180700,506586060,4100,4100,4100,4100,0
|
|
20240909,180600,506586060,4100,4100,4100,4100,0
|
|
20240909,180500,506586060,4100,4100,4100,4100,0
|
|
20240909,180400,506586060,4100,4100,4100,4100,0
|
|
20240909,180300,506586060,4100,4100,4100,4100,0
|
|
20240909,180200,506586060,4100,4100,4100,4100,0
|
|
20240909,180100,506586060,4100,4100,4100,4100,0
|
|
20240909,180000,506586060,4100,4100,4100,4100,0
|
|
20240909,175900,506586060,4100,4100,4100,4100,0
|
|
20240909,175800,506586060,4100,4100,4100,4100,0
|
|
20240909,175700,506586060,4100,4100,4100,4100,0
|
|
20240909,175600,506586060,4100,4100,4100,4100,0
|
|
20240909,175500,506586060,4100,4100,4100,4100,0
|
|
20240909,175400,506586060,4100,4100,4100,4100,0
|
|
20240909,175300,506586060,4100,4100,4100,4100,0
|
|
20240909,175200,506586060,4100,4100,4100,4100,0
|
|
20240909,175100,506586060,4100,4100,4100,4100,0
|
|
20240909,175000,506586060,4100,4100,4100,4100,0
|
|
20240909,174900,506586060,4100,4100,4100,4100,0
|
|
20240909,174800,506586060,4100,4100,4100,4100,0
|
|
20240909,174700,506586060,4100,4100,4100,4100,0
|
|
20240909,174600,506586060,4100,4100,4100,4100,0
|
|
20240909,174500,506586060,4100,4100,4100,4100,0
|
|
20240909,174400,506586060,4100,4100,4100,4100,3988
|
|
20240909,174300,506586060,4100,4100,4100,4100,0
|
|
20240909,174200,506586060,4100,4100,4100,4100,0
|
|
20240909,174100,506586060,4100,4100,4100,4100,0
|
|
20240909,174000,506586060,4100,4100,4100,4100,0
|
|
20240909,173900,506586060,4100,4100,4100,4100,0
|
|
20240909,173800,506586060,4100,4100,4100,4100,0
|
|
20240909,173700,506586060,4100,4100,4100,4100,0
|
|
20240909,173600,506586060,4100,4100,4100,4100,0
|
|
20240909,173500,506586060,4100,4100,4100,4100,0
|
|
20240909,173400,506586060,4100,4100,4100,4100,0
|
|
20240909,173300,506586060,4100,4100,4100,4100,0
|
|
20240909,173200,506586060,4100,4100,4100,4100,0
|
|
20240909,173100,506586060,4100,4100,4100,4100,0
|
|
20240909,173000,506586060,4100,4100,4100,4100,0
|
|
20240909,172900,506586060,4100,4100,4100,4100,0
|
|
20240909,172800,506586060,4100,4100,4100,4100,0
|
|
20240909,172700,506586060,4100,4100,4100,4100,0
|
|
20240909,172600,506586060,4100,4100,4100,4100,0
|
|
20240909,172500,506586060,4100,4100,4100,4100,0
|
|
20240909,172400,506586060,4100,4100,4100,4100,0
|
|
20240909,172300,506586060,4100,4100,4100,4100,0
|
|
20240909,172200,506586060,4100,4100,4100,4100,0
|
|
20240909,172100,506586060,4100,4100,4100,4100,0
|
|
20240909,172000,506586060,4100,4100,4100,4100,0
|
|
20240909,171900,506586060,4100,4100,4100,4100,0
|
|
20240909,171800,506586060,4100,4100,4100,4100,0
|
|
20240909,171700,506586060,4100,4100,4100,4100,0
|
|
20240909,171600,506586060,4100,4100,4100,4100,0
|
|
20240909,171500,506586060,4100,4100,4100,4100,0
|
|
20240909,171400,506586060,4100,4100,4100,4100,3988
|
|
20240909,171300,506586060,4100,4100,4100,4100,0
|
|
20240909,171200,506586060,4100,4100,4100,4100,0
|
|
20240909,171100,506586060,4100,4100,4100,4100,0
|
|
20240909,171000,506586060,4100,4100,4100,4100,0
|
|
20240909,170900,506586060,4100,4100,4100,4100,0
|
|
20240909,170800,506586060,4100,4100,4100,4100,0
|
|
20240909,170700,506586060,4100,4100,4100,4100,0
|
|
20240909,170600,506586060,4100,4100,4100,4100,0
|
|
20240909,170500,506586060,4100,4100,4100,4100,0
|
|
20240909,170400,506586060,4100,4100,4100,4100,0
|
|
20240909,170300,506586060,4100,4100,4100,4100,0
|
|
20240909,170200,506586060,4100,4100,4100,4100,0
|
|
20240909,170100,506586060,4100,4100,4100,4100,0
|
|
20240909,170000,506586060,4100,4100,4100,4100,0
|
|
20240909,165900,506586060,4100,4100,4100,4100,0
|
|
20240909,165800,506586060,4100,4100,4100,4100,0
|
|
20240909,165700,506586060,4100,4100,4100,4100,0
|
|
20240909,165600,506586060,4100,4100,4100,4100,0
|
|
20240909,165500,506586060,4100,4100,4100,4100,0
|
|
20240909,165400,506586060,4100,4100,4100,4100,0
|
|
20240909,165300,506586060,4100,4100,4100,4100,0
|
|
20240909,165200,506586060,4100,4100,4100,4100,0
|
|
20240909,165100,506586060,4100,4100,4100,4100,0
|
|
20240909,165000,506586060,4100,4100,4100,4100,0
|
|
20240909,164900,506586060,4100,4100,4100,4100,0
|
|
20240909,164800,506586060,4100,4100,4100,4100,0
|
|
20240909,164700,506586060,4100,4100,4100,4100,0
|
|
20240909,164600,506586060,4100,4100,4100,4100,0
|
|
20240909,164500,506586060,4100,4100,4100,4100,0
|
|
20240909,164400,506586060,4100,4100,4100,4100,3988
|
|
20240909,164300,506586060,4100,4100,4100,4100,0
|
|
20240909,164200,506586060,4100,4100,4100,4100,0
|
|
20240909,164100,506586060,4100,4100,4100,4100,0
|
|
20240909,164000,506586060,4100,4100,4100,4100,0
|
|
20240909,163900,506586060,4100,4100,4100,4100,0
|
|
20240909,163800,506586060,4100,4100,4100,4100,0
|
|
20240909,163700,506586060,4100,4100,4100,4100,0
|
|
20240909,163600,506586060,4100,4100,4100,4100,0
|
|
20240909,163500,506586060,4100,4100,4100,4100,0
|
|
20240909,163400,506586060,4100,4100,4100,4100,0
|
|
20240909,163300,506586060,4100,4100,4100,4100,0
|
|
20240909,163200,506586060,4100,4100,4100,4100,0
|
|
20240909,163100,506586060,4100,4100,4100,4100,0
|
|
20240909,163000,506586060,4100,4100,4100,4100,0
|
|
20240909,162900,506586060,4100,4100,4100,4100,0
|
|
20240909,162800,506586060,4100,4100,4100,4100,0
|
|
20240909,162700,506586060,4100,4100,4100,4100,0
|
|
20240909,162600,506586060,4100,4100,4100,4100,0
|
|
20240909,162500,506586060,4100,4100,4100,4100,0
|
|
20240909,162400,506586060,4100,4100,4100,4100,0
|
|
20240909,162300,506586060,4100,4100,4100,4100,0
|
|
20240909,162200,506586060,4100,4100,4100,4100,0
|
|
20240909,162100,506586060,4100,4100,4100,4100,0
|
|
20240909,162000,506586060,4100,4100,4100,4100,0
|
|
20240909,161900,506586060,4100,4100,4100,4100,0
|
|
20240909,161800,506586060,4100,4100,4100,4100,0
|
|
20240909,161700,506586060,4100,4100,4100,4100,0
|
|
20240909,161600,506586060,4100,4100,4100,4100,0
|
|
20240909,161500,506586060,4100,4100,4100,4100,0
|
|
20240909,161400,506586060,4100,4100,4100,4100,3988
|
|
20240909,161300,506586060,4100,4100,4100,4100,0
|
|
20240909,161200,506586060,4100,4100,4100,4100,0
|
|
20240909,161100,506586060,4100,4100,4100,4100,0
|
|
20240909,161000,506586060,4100,4100,4100,4100,0
|
|
20240909,160900,506586060,4100,4100,4100,4100,0
|
|
20240909,160800,506586060,4100,4100,4100,4100,0
|
|
20240909,160700,506586060,4100,4100,4100,4100,0
|
|
20240909,160600,506586060,4100,4100,4100,4100,0
|
|
20240909,160500,506586060,4100,4100,4100,4100,0
|
|
20240909,160400,506586060,4100,4100,4100,4100,0
|
|
20240909,160300,506586060,4100,4100,4100,4100,0
|
|
20240909,160200,506586060,4100,4100,4100,4100,0
|
|
20240909,160100,506586060,4100,4100,4100,4100,0
|
|
20240909,160000,506586060,4100,4100,4100,4100,0
|
|
20240909,155900,506586060,4100,4100,4100,4100,0
|
|
20240909,155800,506586060,4100,4100,4100,4100,0
|
|
20240909,155700,506586060,4100,4100,4100,4100,0
|
|
20240909,155600,506586060,4100,4100,4100,4100,0
|
|
20240909,155500,506586060,4100,4100,4100,4100,0
|
|
20240909,155400,506586060,4100,4100,4100,4100,0
|
|
20240909,155300,506586060,4100,4100,4100,4100,0
|
|
20240909,155200,506586060,4100,4100,4100,4100,0
|
|
20240909,155100,506586060,4100,4100,4100,4100,0
|
|
20240909,155000,506586060,4100,4100,4100,4100,0
|
|
20240909,154900,506586060,4100,4100,4100,4100,0
|
|
20240909,154800,506586060,4100,4100,4100,4100,0
|
|
20240909,154700,506586060,4100,4100,4100,4100,0
|
|
20240909,154600,506586060,4100,4100,4100,4100,0
|
|
20240909,154500,506586060,4100,4100,4100,4100,0
|
|
20240909,154400,506586060,4100,4100,4100,4100,3988
|
|
20240909,154300,506586060,4100,4100,4100,4100,0
|
|
20240909,154200,506586060,4100,4100,4100,4100,0
|
|
20240909,154100,506586060,4100,4100,4100,4100,0
|
|
20240909,154000,506586060,4100,4100,4100,4100,0
|
|
20240909,153900,506586060,4100,4100,4100,4100,0
|
|
20240909,153800,506586060,4100,4100,4100,4100,0
|
|
20240909,153700,506586060,4100,4100,4100,4100,0
|
|
20240909,153600,506586060,4100,4100,4100,4100,0
|
|
20240909,153500,506586060,4100,4100,4100,4100,0
|
|
20240909,153400,506586060,4100,4100,4100,4100,0
|
|
20240909,153300,506586060,4100,4100,4100,4100,0
|
|
20240909,153200,506586060,4100,4100,4100,4100,0
|
|
20240909,153100,506586060,4100,4100,4100,4100,0
|
|
20240909,153000,506586060,4100,4100,4100,4100,3988
|
|
20240909,152900,490235260,4100,4100,4100,4100,0
|
|
20240909,152800,490235260,4100,4100,4100,4100,0
|
|
20240909,152700,490235260,4100,4100,4100,4100,0
|
|
20240909,152600,490235260,4100,4100,4100,4100,0
|
|
20240909,152500,490235260,4100,4100,4100,4100,0
|
|
20240909,152400,490235260,4100,4100,4100,4100,0
|
|
20240909,152300,490235260,4100,4100,4100,4100,0
|
|
20240909,152200,490235260,4100,4100,4100,4100,0
|
|
20240909,152100,490235260,4100,4100,4100,4100,0
|
|
20240909,152000,490235260,4100,4100,4100,4100,0
|
|
20240909,151900,490235260,4100,4095,4100,4095,961
|
|
20240909,151800,486295165,4100,4100,4100,4100,90
|
|
20240909,151700,485926165,4100,4100,4100,4100,1
|
|
20240909,151600,485922065,4100,4085,4100,4085,11
|
|
20240909,151500,485877100,4100,4085,4100,4080,1002
|
|
20240909,151400,481784865,4100,4100,4100,4100,0
|
|
20240909,151300,481784865,4100,4100,4100,4100,1
|
|
20240909,151200,481780765,4100,4080,4100,4080,38
|
|
20240909,151100,481625685,4100,4095,4100,4095,1304
|
|
20240909,151000,476285795,4095,4095,4095,4095,1
|
|
20240909,150900,476281700,4080,4100,4100,4080,719
|
|
20240909,150800,473344430,4100,4085,4100,4085,4258
|
|
20240909,150700,455933250,4085,4075,4085,4075,4914
|
|
20240909,150600,435888865,4070,4065,4075,4065,3852
|
|
20240909,150500,420217465,4055,4050,4055,4050,1351
|
|
20240909,150400,414745660,4060,4060,4060,4060,0
|
|
20240909,150300,414745660,4060,4060,4060,4060,0
|
|
20240909,150200,414745660,4060,4060,4060,4060,1
|
|
20240909,150100,414741600,4050,4050,4050,4050,73
|
|
20240909,150000,414445950,4065,4055,4065,4055,10
|
|
20240909,145900,414405355,4060,4060,4060,4060,11
|
|
20240909,145800,414360695,4060,4040,4060,4040,20
|
|
20240909,145700,414279755,4040,4060,4060,4040,515
|
|
20240909,145600,412196415,4060,4050,4060,4045,201
|
|
20240909,145500,411383105,4050,4060,4065,4050,707
|
|
20240909,145400,408517515,4065,4060,4065,4060,127
|
|
20240909,145300,408001850,4060,4060,4065,4060,161
|
|
20240909,145200,407348105,4065,4050,4065,4050,6803
|
|
20240909,145100,379736860,4045,4050,4055,4045,241
|
|
20240909,145000,378760850,4060,4060,4060,4060,7
|
|
20240909,144900,378732430,4060,4060,4060,4060,6
|
|
20240909,144800,378708070,4060,4060,4060,4060,7
|
|
20240909,144700,378679650,4060,4060,4060,4060,6
|
|
20240909,144600,378655290,4060,4060,4060,4060,8
|
|
20240909,144500,378622810,4055,4060,4060,4055,153
|
|
20240909,144400,378002360,4060,4060,4060,4060,6
|
|
20240909,144300,377978000,4060,4060,4060,4060,7
|
|
20240909,144200,377949580,4055,4055,4060,4055,4983
|
|
20240909,144100,357742870,4050,4045,4050,4045,220
|
|
20240909,144000,356851905,4050,4050,4050,4050,7
|
|
20240909,143900,356823555,4050,4055,4055,4050,7
|
|
20240909,143800,356795175,4055,4055,4055,4055,7
|
|
20240909,143700,356766790,4055,4055,4055,4055,6
|
|
20240909,143600,356742460,4055,4055,4055,4055,17
|
|
20240909,143500,356673525,4050,4050,4050,4050,121
|
|
20240909,143400,356183475,4055,4055,4055,4055,7
|
|
20240909,143300,356155090,4050,4055,4055,4050,19
|
|
20240909,143200,356078105,4050,4055,4055,4050,14
|
|
20240909,143100,356021370,4055,4050,4055,4050,106
|
|
20240909,143000,355591940,4055,4055,4055,4055,8
|
|
20240909,142900,355559500,4055,4055,4055,4055,6
|
|
20240909,142800,355535170,4055,4055,4055,4055,7
|
|
20240909,142700,355506785,4050,4055,4055,4050,21
|
|
20240909,142600,355421700,4050,4055,4055,4050,7
|
|
20240909,142500,355393320,4055,4055,4055,4055,7
|
|
20240909,142400,355364935,4055,4055,4055,4055,6
|
|
20240909,142300,355340605,4055,4055,4055,4055,7
|
|
20240909,142200,355312220,4050,4050,4050,4045,314
|
|
20240909,142100,354040690,4045,4055,4055,4045,18
|
|
20240909,142000,353967815,4050,4050,4050,4050,227
|
|
20240909,141900,353048465,4050,4030,4050,4030,4551
|
|
20240909,141800,334656145,4030,4030,4030,4030,7
|
|
20240909,141700,334627935,4030,4030,4030,4030,7
|
|
20240909,141600,334599725,4025,4030,4030,4025,8
|
|
20240909,141500,334567495,4030,4030,4030,4030,7
|
|
20240909,141400,334539285,4035,4035,4035,4035,7
|
|
20240909,141300,334511040,4030,4030,4030,4030,199
|
|
20240909,141200,333709070,4030,4030,4030,4025,2109
|
|
20240909,141100,325209855,4030,4035,4035,4030,1328
|
|
20240909,141000,319857985,4035,4035,4035,4035,7
|
|
20240909,140900,319829740,4035,4035,4035,4035,6
|
|
20240909,140800,319805530,4040,4040,4040,4040,7
|
|
20240909,140700,319777250,4040,4035,4040,4035,4132
|
|
20240909,140600,303104595,4040,4040,4040,4040,664
|
|
20240909,140500,300422035,4045,4040,4045,4040,1832
|
|
20240909,140400,293020720,4040,4050,4050,4040,109
|
|
20240909,140300,292580300,4050,4050,4050,4050,7
|
|
20240909,140200,292551950,4050,4050,4050,4050,7
|
|
20240909,140100,292523600,4050,4050,4050,4050,6
|
|
20240909,140000,292499300,4050,4050,4050,4050,7
|
|
20240909,135900,292470950,4050,4050,4050,4050,6
|
|
20240909,135800,292446650,4050,4050,4050,4050,7
|
|
20240909,135700,292418300,4050,4050,4050,4050,7
|
|
20240909,135600,292389950,4050,4050,4050,4050,2599
|
|
20240909,135500,281864000,4050,4050,4050,4050,8
|
|
20240909,135400,281831600,4045,4040,4045,4040,6465
|
|
20240909,135300,255694530,4040,4040,4040,4040,7
|
|
20240909,135200,255666250,4040,4040,4040,4040,7
|
|
20240909,135100,255637970,4040,4040,4040,4040,6
|
|
20240909,135000,255613730,4040,4040,4040,4040,7
|
|
20240909,134900,255585450,4040,4040,4040,4040,6
|
|
20240909,134800,255561210,4040,4040,4040,4040,7
|
|
20240909,134700,255532930,4040,4040,4040,4040,7
|
|
20240909,134600,255504650,4040,4040,4040,4035,18
|
|
20240909,134500,255431940,4040,4040,4040,4040,7
|
|
20240909,134400,255403660,4040,4040,4040,4040,7
|
|
20240909,134300,255375380,4040,4040,4040,4040,6
|
|
20240909,134200,255351140,4040,4040,4040,4040,7
|
|
20240909,134100,255322860,4040,4040,4040,4040,6
|
|
20240909,134000,255298620,4040,4040,4040,4040,7
|
|
20240909,133900,255270340,4040,4040,4040,4040,7
|
|
20240909,133800,255242060,4040,4040,4040,4040,6
|
|
20240909,133700,255217820,4040,4040,4040,4040,7
|
|
20240909,133600,255189540,4040,4035,4040,4035,1806
|
|
20240909,133500,247902300,4035,4030,4035,4030,3161
|
|
20240909,133400,235157725,4030,4030,4030,4030,7
|
|
20240909,133300,235129515,4025,4030,4030,4025,125
|
|
20240909,133200,234626360,4025,4030,4030,4025,20
|
|
20240909,133100,234545825,4030,4030,4030,4030,6
|
|
20240909,133000,234521645,4030,4030,4030,4030,7
|
|
20240909,132900,234493435,4030,4030,4030,4030,7
|
|
20240909,132800,234465225,4030,4030,4030,4030,6
|
|
20240909,132700,234441045,4030,4030,4030,4030,7
|
|
20240909,132600,234412835,4025,4030,4030,4025,19
|
|
20240909,132500,234336330,4030,4030,4030,4030,7
|
|
20240909,132400,234308120,4030,4030,4030,4030,7
|
|
20240909,132300,234279910,4030,4030,4030,4025,27
|
|
20240909,132200,234171200,4030,4030,4030,4030,7
|
|
20240909,132100,234142990,4030,4030,4030,4030,6
|
|
20240909,132000,234118810,4025,4030,4030,4025,22
|
|
20240909,131900,234030225,4030,4030,4030,4030,7
|
|
20240909,131800,234002015,4030,4030,4030,4030,6
|
|
20240909,131700,233977835,4030,4030,4030,4030,7
|
|
20240909,131600,233949625,4030,4030,4030,4030,6
|
|
20240909,131500,233925445,4030,4030,4030,4030,7
|
|
20240909,131400,233897235,4025,4030,4030,4025,20
|
|
20240909,131300,233816700,4030,4030,4030,4030,6
|
|
20240909,131200,233792520,4030,4030,4030,4030,7
|
|
20240909,131100,233764310,4030,4030,4030,4030,6
|
|
20240909,131000,233740130,4030,4030,4030,4030,7
|
|
20240909,130900,233711920,4025,4025,4025,4025,178
|
|
20240909,130800,232995470,4025,4020,4025,4020,44
|
|
20240909,130700,232818560,4025,4020,4025,4020,144
|
|
20240909,130600,232239645,4025,4025,4025,4025,6
|
|
20240909,130500,232215495,4025,4030,4030,4025,492
|
|
20240909,130400,230235160,4030,4030,4030,4030,7
|
|
20240909,130300,230206950,4025,4025,4025,4025,985
|
|
20240909,130200,226242325,4025,4025,4025,4025,7
|
|
20240909,130100,226214150,4025,4025,4025,4025,6
|
|
20240909,130000,226190000,4025,4025,4025,4025,7
|
|
20240909,125900,226161825,4025,4025,4025,4025,7
|
|
20240909,125800,226133650,4025,4025,4025,4025,6
|
|
20240909,125700,226109500,4025,4025,4025,4025,7
|
|
20240909,125600,226081325,4025,4025,4025,4025,6
|
|
20240909,125500,226057175,4025,4025,4025,4025,7
|
|
20240909,125400,226029000,4025,4025,4025,4025,7
|
|
20240909,125300,226000825,4020,4020,4020,4020,2764
|
|
20240909,125200,214889545,4015,4015,4015,4015,5
|
|
20240909,125100,214869470,4015,4015,4015,4015,7
|
|
20240909,125000,214841365,4020,4020,4020,4020,248
|
|
20240909,124900,213844405,4020,4020,4020,4020,7
|
|
20240909,124800,213816265,4020,4020,4020,4020,6
|
|
20240909,124700,213792145,4020,4020,4020,4020,7
|
|
20240909,124600,213764005,4020,4020,4020,4020,9
|
|
20240909,124500,213727825,4015,4015,4015,4015,4
|
|
20240909,124400,213711765,4015,4015,4015,4015,9
|
|
20240909,124300,213675630,4020,4020,4020,4020,6
|
|
20240909,124200,213651510,4020,4020,4020,4020,7
|
|
20240909,124100,213623370,4015,4020,4020,4015,8
|
|
20240909,124000,213591215,4020,4020,4020,4020,7
|
|
20240909,123900,213563075,4015,4015,4015,4015,6
|
|
20240909,123800,213538985,4015,4015,4015,4015,6
|
|
20240909,123700,213514895,4020,4020,4020,4020,19
|
|
20240909,123600,213438515,4020,4020,4020,4020,7
|
|
20240909,123500,213410375,4020,4020,4020,4020,6
|
|
20240909,123400,213386255,4020,4020,4020,4020,7
|
|
20240909,123300,213358115,4020,4020,4020,4020,256
|
|
20240909,123200,212328995,4020,4020,4020,4020,7
|
|
20240909,123100,212300855,4015,4015,4015,4015,7
|
|
20240909,123000,212272750,4015,4015,4015,4015,203
|
|
20240909,122900,211457705,4020,4020,4020,4020,62
|
|
20240909,122800,211208465,4020,4020,4020,4020,6
|
|
20240909,122700,211184345,4020,4020,4020,4020,7
|
|
20240909,122600,211156205,4020,4020,4020,4020,7
|
|
20240909,122500,211128065,4025,4025,4025,4025,6
|
|
20240909,122400,211103915,4025,4025,4025,4025,7
|
|
20240909,122300,211075740,4025,4025,4025,4025,6
|
|
20240909,122200,211051590,4025,4025,4025,4025,13
|
|
20240909,122100,210999265,4020,4020,4020,4020,1
|
|
20240909,122000,210995245,4020,4020,4020,4020,472
|
|
20240909,121900,209097805,4020,4025,4025,4020,8
|
|
20240909,121800,209065610,4025,4025,4025,4025,6
|
|
20240909,121700,209041460,4025,4025,4025,4025,7
|
|
20240909,121600,209013285,4025,4025,4025,4025,12
|
|
20240909,121500,208964985,4020,4020,4020,4020,1
|
|
20240909,121400,208960965,4025,4025,4025,4025,7
|
|
20240909,121300,208932790,4020,4025,4025,4020,18
|
|
20240909,121200,208860400,4025,4025,4025,4025,7
|
|
20240909,121100,208832225,4025,4025,4025,4025,12
|
|
20240909,121000,208783925,4020,4020,4020,4020,1
|
|
20240909,120900,208779905,4020,4020,4020,4020,7
|
|
20240909,120800,208751765,4020,4020,4020,4020,6
|
|
20240909,120700,208727645,4025,4025,4025,4025,7
|
|
20240909,120600,208699470,4025,4025,4025,4025,7
|
|
20240909,120500,208671295,4025,4025,4025,4025,6
|
|
20240909,120400,208647145,4025,4025,4025,4025,7
|
|
20240909,120300,208618970,4025,4025,4025,4025,7
|
|
20240909,120200,208590795,4025,4020,4025,4020,186
|
|
20240909,120100,207842415,4020,4020,4020,4020,7
|
|
20240909,120000,207814275,4020,4020,4020,4020,6
|
|
20240909,115900,207790155,4015,4020,4020,4015,131
|
|
20240909,115800,207264155,4020,4020,4020,4020,7
|
|
20240909,115700,207236015,4020,4020,4020,4020,6
|
|
20240909,115600,207211895,4020,4020,4020,4020,7
|
|
20240909,115500,207183755,4020,4020,4020,4020,6
|
|
20240909,115400,207159635,4020,4020,4020,4020,7
|
|
20240909,115300,207131495,4020,4020,4020,4020,7
|
|
20240909,115200,207103355,4020,4020,4020,4020,6
|
|
20240909,115100,207079235,4020,4020,4020,4020,14
|
|
20240909,115000,207022955,4020,4020,4020,4020,6
|
|
20240909,114900,206998835,4020,4020,4020,4020,7
|
|
20240909,114800,206970695,4015,4020,4020,4015,8
|
|
20240909,114700,206938540,4020,4030,4030,4020,13
|
|
20240909,114600,206886160,4020,4020,4020,4020,1
|
|
20240909,114500,206882140,4020,4020,4020,4020,7
|
|
20240909,114400,206854000,4020,4020,4020,4020,7
|
|
20240909,114300,206825860,4025,4025,4025,4025,7
|
|
20240909,114200,206797685,4025,4025,4025,4025,6
|
|
20240909,114100,206773535,4025,4025,4025,4025,7
|
|
20240909,114000,206745360,4025,4025,4025,4025,6
|
|
20240909,113900,206721210,4025,4025,4030,4025,24
|
|
20240909,113800,206624605,4030,4025,4030,4025,12
|
|
20240909,113700,206576300,4025,4025,4025,4025,6
|
|
20240909,113600,206552150,4025,4025,4025,4025,7
|
|
20240909,113500,206523975,4025,4025,4025,4025,6
|
|
20240909,113400,206499825,4025,4030,4030,4025,133
|
|
20240909,113300,205964465,4030,4025,4030,4025,707
|
|
20240909,113200,203118755,4025,4030,4030,4025,18
|
|
20240909,113100,203046275,4025,4030,4030,4025,8
|
|
20240909,113000,203014040,4030,4030,4030,4030,6
|
|
20240909,112900,202989860,4030,4030,4030,4030,7
|
|
20240909,112800,202961650,4030,4030,4030,4030,220
|
|
20240909,112700,202075050,4030,4030,4030,4030,6
|
|
20240909,112600,202050870,4030,4030,4030,4030,7
|
|
20240909,112500,202022660,4035,4035,4035,4035,6
|
|
20240909,112400,201998450,4035,4035,4035,4035,7
|
|
20240909,112300,201970205,4035,4035,4035,4035,7
|
|
20240909,112200,201941960,4035,4035,4035,4035,6
|
|
20240909,112100,201917750,4030,4030,4030,4030,7
|
|
20240909,112000,201889540,4035,4035,4035,4030,143
|
|
20240909,111900,201312665,4025,4035,4035,4025,1307
|
|
20240909,111800,196051920,4035,4035,4035,4035,7
|
|
20240909,111700,196023675,4035,4035,4035,4035,6
|
|
20240909,111600,195999465,4025,4035,4035,4025,9
|
|
20240909,111500,195963170,4025,4035,4035,4025,9
|
|
20240909,111400,195926875,4035,4035,4035,4035,6
|
|
20240909,111300,195902665,4035,4035,4035,4035,7
|
|
20240909,111200,195874420,4035,4035,4035,4035,6
|
|
20240909,111100,195850210,4035,4035,4035,4035,7
|
|
20240909,111000,195821965,4035,4035,4035,4035,7
|
|
20240909,110900,195793720,4030,4030,4030,4030,93
|
|
20240909,110800,195418930,4030,4030,4030,4030,7
|
|
20240909,110700,195390720,4030,4030,4030,4030,155
|
|
20240909,110600,194766070,4025,4030,4030,4025,21
|
|
20240909,110500,194681510,4030,4025,4030,4025,13
|
|
20240909,110400,194629150,4025,4035,4035,4025,9
|
|
20240909,110300,194592865,4030,4040,4040,4030,2579
|
|
20240909,110200,184199425,4030,4040,4040,4030,312
|
|
20240909,110100,182942005,4040,4040,4040,4040,7
|
|
20240909,110000,182913725,4040,4040,4040,4040,7
|
|
20240909,105900,182885445,4040,4040,4040,4040,36
|
|
20240909,105800,182740005,4040,4035,4040,4035,131
|
|
20240909,105700,182211385,4030,4040,4040,4030,1811
|
|
20240909,105600,174912995,4035,4030,4035,4030,698
|
|
20240909,105500,172097145,4030,4030,4030,4030,7
|
|
20240909,105400,172068935,4025,4025,4025,4025,15
|
|
20240909,105300,172008560,4025,4035,4035,4025,608
|
|
20240909,105200,169561290,4035,4035,4035,4035,15
|
|
20240909,105100,169500765,4035,4025,4035,4025,571
|
|
20240909,105000,167199660,4025,4010,4030,4010,770
|
|
20240909,104900,164102685,4015,4010,4015,4010,16
|
|
20240909,104800,164038515,4010,4005,4015,4005,25
|
|
20240909,104700,163938165,4005,4005,4010,4005,890
|
|
20240909,104600,160371180,4005,4005,4005,4005,7
|
|
20240909,104500,160343145,4005,4005,4005,4005,7
|
|
20240909,104400,160315110,3995,4005,4005,3995,7
|
|
20240909,104300,160287085,4005,4005,4005,4005,7
|
|
20240909,104200,160259050,4005,3995,4005,3995,806
|
|
20240909,104100,157039020,3990,4000,4000,3990,1018
|
|
20240909,104000,152967130,4000,4000,4000,4000,7
|
|
20240909,103900,152939130,4000,4000,4000,4000,6
|
|
20240909,103800,152915130,4000,4000,4000,4000,7
|
|
20240909,103700,152887130,4000,4000,4000,4000,6
|
|
20240909,103600,152863130,3995,4000,4000,3995,20
|
|
20240909,103500,152783195,4005,4005,4005,4005,7
|
|
20240909,103400,152755160,4000,4000,4000,4000,7
|
|
20240909,103300,152727160,4000,4010,4010,4000,375
|
|
20240909,103200,151227090,4010,4010,4010,4010,6
|
|
20240909,103100,151203030,4010,4010,4010,4010,7
|
|
20240909,103000,151174960,4005,4005,4005,4005,8
|
|
20240909,102900,151142920,4005,4005,4005,4005,6
|
|
20240909,102800,151118890,4000,4010,4010,4000,807
|
|
20240909,102700,147890820,4010,4010,4010,4010,6
|
|
20240909,102600,147866760,4010,4010,4010,4010,7
|
|
20240909,102500,147838690,4010,4010,4010,4010,12
|
|
20240909,102400,147790570,4010,4010,4010,4010,16
|
|
20240909,102300,147726410,4010,4010,4010,4010,7
|
|
20240909,102200,147698340,4010,4010,4010,4010,7
|
|
20240909,102100,147670270,4010,4010,4010,4010,7
|
|
20240909,102000,147642200,4010,4010,4010,4010,7
|
|
20240909,101900,147614130,4005,4010,4010,4005,3013
|
|
20240909,101800,135547035,4005,4010,4010,4005,1879
|
|
20240909,101700,128021605,4015,4015,4015,4015,7
|
|
20240909,101600,127993500,4005,4005,4005,4005,195
|
|
20240909,101500,127212525,4005,4005,4005,4005,7
|
|
20240909,101400,127184490,4000,4005,4005,4000,1810
|
|
20240909,101300,119944440,4000,3995,4000,3995,334
|
|
20240909,101200,118608455,3990,4000,4000,3985,420
|
|
20240909,101100,116932595,3995,3995,3995,3995,401
|
|
20240909,101000,115330600,3990,3985,3990,3985,1158
|
|
20240909,100900,110710715,3985,3990,3990,3980,423
|
|
20240909,100800,109026040,3985,3975,3985,3975,358
|
|
20240909,100700,107600235,3975,3975,3975,3975,14
|
|
20240909,100600,107544585,3975,3975,3975,3975,8
|
|
20240909,100500,107512785,3975,3975,3975,3975,8
|
|
20240909,100400,107480985,3975,3975,3975,3975,7
|
|
20240909,100300,107453160,3965,3975,3975,3965,126
|
|
20240909,100200,106953500,3965,3970,3970,3965,51
|
|
20240909,100100,106751245,3965,3970,3970,3965,151
|
|
20240909,100000,106152500,3970,3970,3970,3970,8
|
|
20240909,095900,106120740,3965,3965,3965,3965,0
|
|
20240909,095800,106120740,3965,3965,3965,3965,0
|
|
20240909,095700,106120740,3965,3970,3970,3965,1108
|
|
20240909,095600,101723775,3975,3975,3975,3975,11
|
|
20240909,095500,101680050,3975,3975,3975,3975,0
|
|
20240909,095400,101680050,3975,3975,3975,3975,18
|
|
20240909,095300,101608500,3970,3970,3970,3970,0
|
|
20240909,095200,101608500,3970,3970,3970,3970,0
|
|
20240909,095100,101608500,3970,3970,3970,3970,10
|
|
20240909,095000,101568800,3970,3970,3970,3970,1200
|
|
20240909,094900,96804800,3980,3980,3980,3980,1
|
|
20240909,094800,96800820,3975,3975,3975,3975,0
|
|
20240909,094700,96800820,3975,3975,3975,3975,0
|
|
20240909,094600,96800820,3975,3980,3980,3975,676
|
|
20240909,094500,94113700,3980,3980,3980,3980,297
|
|
20240909,094400,92931640,3980,3980,3980,3980,503
|
|
20240909,094300,90929700,3985,3985,3985,3985,0
|
|
20240909,094200,90929700,3985,3990,3990,3985,132
|
|
20240909,094100,90403030,3990,3990,3990,3990,9
|
|
20240909,094000,90367120,3990,3990,3990,3990,8
|
|
20240909,093900,90335200,3990,4000,4000,3990,702
|
|
20240909,093800,87532200,4000,4000,4000,4000,3
|
|
20240909,093700,87520200,4000,4000,4000,4000,0
|
|
20240909,093600,87520200,4000,4000,4000,4000,0
|
|
20240909,093500,87520200,4000,4000,4000,4000,1
|
|
20240909,093400,87516200,4000,4000,4000,4000,0
|
|
20240909,093300,87516200,4000,3995,4000,3995,156
|
|
20240909,093200,86892210,4000,4000,4000,4000,500
|
|
20240909,093100,84892210,4000,3995,4000,3995,3
|
|
20240909,093000,84880220,4000,4000,4000,4000,0
|
|
20240909,092900,84880220,4000,4000,4000,4000,0
|
|
20240909,092800,84880220,4000,4000,4000,4000,0
|
|
20240909,092700,84880220,4000,3985,4000,3985,10665
|
|
20240909,092600,42222690,3990,3990,3990,3990,0
|
|
20240909,092500,42222690,3990,3985,3990,3985,590
|
|
20240909,092400,39868595,3990,3990,3990,3990,0
|
|
20240909,092300,39868595,3990,3990,3990,3990,0
|
|
20240909,092200,39868595,3990,3990,3990,3990,0
|
|
20240909,092100,39868595,3990,3985,3990,3970,2387
|
|
20240909,092000,30370615,3975,3975,3975,3975,0
|
|
20240909,091900,30370615,3975,3975,3975,3975,125
|
|
20240909,091800,29873740,3975,3975,3975,3975,0
|
|
20240909,091700,29873740,3975,3975,3975,3975,0
|
|
20240909,091600,29873740,3975,3975,3975,3975,0
|
|
20240909,091500,29873740,3975,3975,3975,3975,0
|
|
20240909,091400,29873740,3975,3955,3975,3955,37
|
|
20240909,091300,29727205,3975,3975,3975,3975,0
|
|
20240909,091200,29727205,3975,3975,3975,3975,0
|
|
20240909,091100,29727205,3975,3955,3975,3950,2385
|
|
20240909,091000,20253180,3960,3950,3960,3950,110
|
|
20240909,090900,19817925,3965,3965,3965,3965,0
|
|
20240909,090800,19817925,3965,3950,3965,3950,801
|
|
20240909,090700,16642315,3950,3950,3950,3950,301
|
|
20240909,090600,15453365,3955,3960,3980,3950,1730
|
|
20240909,090500,8607075,3955,3960,3960,3955,20
|
|
20240909,090400,8527970,3995,3995,3995,3995,5
|
|
20240909,090300,8507995,3995,3945,3995,3940,2021
|
|
20240909,090200,524375,3975,3945,3975,3945,27
|
|
20240909,090100,417680,3980,3980,3980,3980,0
|
|
20240909,090000,417680,3980,3940,3980,3940,106
|