701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,203800,118297185,3300,3300,3300,3300,1685
|
|
20240910,203700,118297185,3300,3300,3300,3300,0
|
|
20240910,203600,118297185,3300,3300,3300,3300,0
|
|
20240910,203500,118297185,3300,3300,3300,3300,0
|
|
20240910,203400,118297185,3300,3300,3300,3300,0
|
|
20240910,203300,118297185,3300,3300,3300,3300,0
|
|
20240910,203200,118297185,3300,3300,3300,3300,0
|
|
20240910,203100,118297185,3300,3300,3300,3300,0
|
|
20240910,203000,118297185,3300,3300,3300,3300,0
|
|
20240910,202900,118297185,3300,3300,3300,3300,0
|
|
20240910,202800,118297185,3300,3300,3300,3300,0
|
|
20240910,202700,118297185,3300,3300,3300,3300,0
|
|
20240910,202600,118297185,3300,3300,3300,3300,0
|
|
20240910,202500,118297185,3300,3300,3300,3300,0
|
|
20240910,202400,118297185,3300,3300,3300,3300,0
|
|
20240910,202300,118297185,3300,3300,3300,3300,0
|
|
20240910,202200,118297185,3300,3300,3300,3300,0
|
|
20240910,202100,118297185,3300,3300,3300,3300,0
|
|
20240910,202000,118297185,3300,3300,3300,3300,0
|
|
20240910,201900,118297185,3300,3300,3300,3300,0
|
|
20240910,201800,118297185,3300,3300,3300,3300,0
|
|
20240910,201700,118297185,3300,3300,3300,3300,0
|
|
20240910,201600,118297185,3300,3300,3300,3300,0
|
|
20240910,201500,118297185,3300,3300,3300,3300,0
|
|
20240910,201400,118297185,3300,3300,3300,3300,0
|
|
20240910,201300,118297185,3300,3300,3300,3300,0
|
|
20240910,201200,118297185,3300,3300,3300,3300,0
|
|
20240910,201100,118297185,3300,3300,3300,3300,0
|
|
20240910,201000,118297185,3300,3300,3300,3300,0
|
|
20240910,200900,118297185,3300,3300,3300,3300,0
|
|
20240910,200800,118297185,3300,3300,3300,3300,1685
|
|
20240910,200700,118297185,3300,3300,3300,3300,0
|
|
20240910,200600,118297185,3300,3300,3300,3300,0
|
|
20240910,200500,118297185,3300,3300,3300,3300,0
|
|
20240910,200400,118297185,3300,3300,3300,3300,0
|
|
20240910,200300,118297185,3300,3300,3300,3300,0
|
|
20240910,200200,118297185,3300,3300,3300,3300,0
|
|
20240910,200100,118297185,3300,3300,3300,3300,0
|
|
20240910,200000,118297185,3300,3300,3300,3300,0
|
|
20240910,195900,118297185,3300,3300,3300,3300,0
|
|
20240910,195800,118297185,3300,3300,3300,3300,0
|
|
20240910,195700,118297185,3300,3300,3300,3300,0
|
|
20240910,195600,118297185,3300,3300,3300,3300,0
|
|
20240910,195500,118297185,3300,3300,3300,3300,0
|
|
20240910,195400,118297185,3300,3300,3300,3300,0
|
|
20240910,195300,118297185,3300,3300,3300,3300,0
|
|
20240910,195200,118297185,3300,3300,3300,3300,0
|
|
20240910,195100,118297185,3300,3300,3300,3300,0
|
|
20240910,195000,118297185,3300,3300,3300,3300,0
|
|
20240910,194900,118297185,3300,3300,3300,3300,0
|
|
20240910,194800,118297185,3300,3300,3300,3300,0
|
|
20240910,194700,118297185,3300,3300,3300,3300,0
|
|
20240910,194600,118297185,3300,3300,3300,3300,0
|
|
20240910,194500,118297185,3300,3300,3300,3300,0
|
|
20240910,194400,118297185,3300,3300,3300,3300,0
|
|
20240910,194300,118297185,3300,3300,3300,3300,0
|
|
20240910,194200,118297185,3300,3300,3300,3300,0
|
|
20240910,194100,118297185,3300,3300,3300,3300,0
|
|
20240910,194000,118297185,3300,3300,3300,3300,0
|
|
20240910,193900,118297185,3300,3300,3300,3300,0
|
|
20240910,193800,118297185,3300,3300,3300,3300,1685
|
|
20240910,193700,118297185,3300,3300,3300,3300,0
|
|
20240910,193600,118297185,3300,3300,3300,3300,0
|
|
20240910,193500,118297185,3300,3300,3300,3300,0
|
|
20240910,193400,118297185,3300,3300,3300,3300,0
|
|
20240910,193300,118297185,3300,3300,3300,3300,0
|
|
20240910,193200,118297185,3300,3300,3300,3300,0
|
|
20240910,193100,118297185,3300,3300,3300,3300,0
|
|
20240910,193000,118297185,3300,3300,3300,3300,0
|
|
20240910,192900,118297185,3300,3300,3300,3300,0
|
|
20240910,192800,118297185,3300,3300,3300,3300,0
|
|
20240910,192700,118297185,3300,3300,3300,3300,0
|
|
20240910,192600,118297185,3300,3300,3300,3300,0
|
|
20240910,192500,118297185,3300,3300,3300,3300,0
|
|
20240910,192400,118297185,3300,3300,3300,3300,0
|
|
20240910,192300,118297185,3300,3300,3300,3300,0
|
|
20240910,192200,118297185,3300,3300,3300,3300,0
|
|
20240910,192100,118297185,3300,3300,3300,3300,0
|
|
20240910,192000,118297185,3300,3300,3300,3300,0
|
|
20240910,191900,118297185,3300,3300,3300,3300,0
|
|
20240910,191800,118297185,3300,3300,3300,3300,0
|
|
20240910,191700,118297185,3300,3300,3300,3300,0
|
|
20240910,191600,118297185,3300,3300,3300,3300,0
|
|
20240910,191500,118297185,3300,3300,3300,3300,0
|
|
20240910,191400,118297185,3300,3300,3300,3300,0
|
|
20240910,191300,118297185,3300,3300,3300,3300,0
|
|
20240910,191200,118297185,3300,3300,3300,3300,0
|
|
20240910,191100,118297185,3300,3300,3300,3300,0
|
|
20240910,191000,118297185,3300,3300,3300,3300,0
|
|
20240910,190900,118297185,3300,3300,3300,3300,0
|
|
20240910,190800,118297185,3300,3300,3300,3300,1685
|
|
20240910,190700,118297185,3300,3300,3300,3300,0
|
|
20240910,190600,118297185,3300,3300,3300,3300,0
|
|
20240910,190500,118297185,3300,3300,3300,3300,0
|
|
20240910,190400,118297185,3300,3300,3300,3300,0
|
|
20240910,190300,118297185,3300,3300,3300,3300,0
|
|
20240910,190200,118297185,3300,3300,3300,3300,0
|
|
20240910,190100,118297185,3300,3300,3300,3300,0
|
|
20240910,190000,118297185,3300,3300,3300,3300,0
|
|
20240910,185900,118297185,3300,3300,3300,3300,0
|
|
20240910,185800,118297185,3300,3300,3300,3300,0
|
|
20240910,185700,118297185,3300,3300,3300,3300,0
|
|
20240910,185600,118297185,3300,3300,3300,3300,0
|
|
20240910,185500,118297185,3300,3300,3300,3300,0
|
|
20240910,185400,118297185,3300,3300,3300,3300,0
|
|
20240910,185300,118297185,3300,3300,3300,3300,0
|
|
20240910,185200,118297185,3300,3300,3300,3300,0
|
|
20240910,185100,118297185,3300,3300,3300,3300,0
|
|
20240910,185000,118297185,3300,3300,3300,3300,0
|
|
20240910,184900,118297185,3300,3300,3300,3300,0
|
|
20240910,184800,118297185,3300,3300,3300,3300,0
|
|
20240910,184700,118297185,3300,3300,3300,3300,0
|
|
20240910,184600,118297185,3300,3300,3300,3300,0
|
|
20240910,184500,118297185,3300,3300,3300,3300,0
|
|
20240910,184400,118297185,3300,3300,3300,3300,0
|
|
20240910,184300,118297185,3300,3300,3300,3300,0
|
|
20240910,184200,118297185,3300,3300,3300,3300,0
|
|
20240910,184100,118297185,3300,3300,3300,3300,0
|
|
20240910,184000,118297185,3300,3300,3300,3300,0
|
|
20240910,183900,118297185,3300,3300,3300,3300,0
|
|
20240910,183800,118297185,3300,3300,3300,3300,1685
|
|
20240910,183700,118297185,3300,3300,3300,3300,0
|
|
20240910,183600,118297185,3300,3300,3300,3300,0
|
|
20240910,183500,118297185,3300,3300,3300,3300,0
|
|
20240910,183400,118297185,3300,3300,3300,3300,0
|
|
20240910,183300,118297185,3300,3300,3300,3300,0
|
|
20240910,183200,118297185,3300,3300,3300,3300,0
|
|
20240910,183100,118297185,3300,3300,3300,3300,0
|
|
20240910,183000,118297185,3300,3300,3300,3300,0
|
|
20240910,182900,118297185,3300,3300,3300,3300,0
|
|
20240910,182800,118297185,3300,3300,3300,3300,0
|
|
20240910,182700,118297185,3300,3300,3300,3300,0
|
|
20240910,182600,118297185,3300,3300,3300,3300,0
|
|
20240910,182500,118297185,3300,3300,3300,3300,0
|
|
20240910,182400,118297185,3300,3300,3300,3300,0
|
|
20240910,182300,118297185,3300,3300,3300,3300,0
|
|
20240910,182200,118297185,3300,3300,3300,3300,0
|
|
20240910,182100,118297185,3300,3300,3300,3300,0
|
|
20240910,182000,118297185,3300,3300,3300,3300,0
|
|
20240910,181900,118297185,3300,3300,3300,3300,0
|
|
20240910,181800,118297185,3300,3300,3300,3300,0
|
|
20240910,181700,118297185,3300,3300,3300,3300,0
|
|
20240910,181600,118297185,3300,3300,3300,3300,0
|
|
20240910,181500,118297185,3300,3300,3300,3300,0
|
|
20240910,181400,118297185,3300,3300,3300,3300,0
|
|
20240910,181300,118297185,3300,3300,3300,3300,0
|
|
20240910,181200,118297185,3300,3300,3300,3300,0
|
|
20240910,181100,118297185,3300,3300,3300,3300,0
|
|
20240910,181000,118297185,3300,3300,3300,3300,0
|
|
20240910,180900,118297185,3300,3300,3300,3300,0
|
|
20240910,180800,118297185,3300,3300,3300,3300,1685
|
|
20240910,180700,118297185,3300,3300,3300,3300,0
|
|
20240910,180600,118297185,3300,3300,3300,3300,0
|
|
20240910,180500,118297185,3300,3300,3300,3300,0
|
|
20240910,180400,118297185,3300,3300,3300,3300,0
|
|
20240910,180300,118297185,3300,3300,3300,3300,0
|
|
20240910,180200,118297185,3300,3300,3300,3300,0
|
|
20240910,180100,118297185,3300,3300,3300,3300,0
|
|
20240910,180000,118297185,3300,3300,3300,3300,0
|
|
20240910,175900,118297185,3300,3300,3300,3300,0
|
|
20240910,175800,118297185,3300,3300,3300,3300,0
|
|
20240910,175700,118297185,3300,3300,3300,3300,0
|
|
20240910,175600,118297185,3300,3300,3300,3300,0
|
|
20240910,175500,118297185,3300,3300,3300,3300,0
|
|
20240910,175400,118297185,3300,3300,3300,3300,0
|
|
20240910,175300,118297185,3300,3300,3300,3300,0
|
|
20240910,175200,118297185,3300,3300,3300,3300,0
|
|
20240910,175100,118297185,3300,3300,3300,3300,0
|
|
20240910,175000,118297185,3300,3300,3300,3300,0
|
|
20240910,174900,118297185,3300,3300,3300,3300,0
|
|
20240910,174800,118297185,3300,3300,3300,3300,0
|
|
20240910,174700,118297185,3300,3300,3300,3300,0
|
|
20240910,174600,118297185,3300,3300,3300,3300,0
|
|
20240910,174500,118297185,3300,3300,3300,3300,0
|
|
20240910,174400,118297185,3300,3300,3300,3300,0
|
|
20240910,174300,118297185,3300,3300,3300,3300,0
|
|
20240910,174200,118297185,3300,3300,3300,3300,0
|
|
20240910,174100,118297185,3300,3300,3300,3300,0
|
|
20240910,174000,118297185,3300,3300,3300,3300,0
|
|
20240910,173900,118297185,3300,3300,3300,3300,0
|
|
20240910,173800,118297185,3300,3300,3300,3300,1685
|
|
20240910,173700,118297185,3300,3300,3300,3300,0
|
|
20240910,173600,118297185,3300,3300,3300,3300,0
|
|
20240910,173500,118297185,3300,3300,3300,3300,0
|
|
20240910,173400,118297185,3300,3300,3300,3300,0
|
|
20240910,173300,118297185,3300,3300,3300,3300,0
|
|
20240910,173200,118297185,3300,3300,3300,3300,0
|
|
20240910,173100,118297185,3300,3300,3300,3300,0
|
|
20240910,173000,118297185,3300,3300,3300,3300,0
|
|
20240910,172900,118297185,3300,3300,3300,3300,0
|
|
20240910,172800,118297185,3300,3300,3300,3300,0
|
|
20240910,172700,118297185,3300,3300,3300,3300,0
|
|
20240910,172600,118297185,3300,3300,3300,3300,0
|
|
20240910,172500,118297185,3300,3300,3300,3300,0
|
|
20240910,172400,118297185,3300,3300,3300,3300,0
|
|
20240910,172300,118297185,3300,3300,3300,3300,0
|
|
20240910,172200,118297185,3300,3300,3300,3300,0
|
|
20240910,172100,118297185,3300,3300,3300,3300,0
|
|
20240910,172000,118297185,3300,3300,3300,3300,0
|
|
20240910,171900,118297185,3300,3300,3300,3300,0
|
|
20240910,171800,118297185,3300,3300,3300,3300,0
|
|
20240910,171700,118297185,3300,3300,3300,3300,0
|
|
20240910,171600,118297185,3300,3300,3300,3300,0
|
|
20240910,171500,118297185,3300,3300,3300,3300,0
|
|
20240910,171400,118297185,3300,3300,3300,3300,0
|
|
20240910,171300,118297185,3300,3300,3300,3300,0
|
|
20240910,171200,118297185,3300,3300,3300,3300,0
|
|
20240910,171100,118297185,3300,3300,3300,3300,0
|
|
20240910,171000,118297185,3300,3300,3300,3300,0
|
|
20240910,170900,118297185,3300,3300,3300,3300,0
|
|
20240910,170800,118297185,3300,3300,3300,3300,1685
|
|
20240910,170700,118297185,3300,3300,3300,3300,0
|
|
20240910,170600,118297185,3300,3300,3300,3300,0
|
|
20240910,170500,118297185,3300,3300,3300,3300,0
|
|
20240910,170400,118297185,3300,3300,3300,3300,0
|
|
20240910,170300,118297185,3300,3300,3300,3300,0
|
|
20240910,170200,118297185,3300,3300,3300,3300,0
|
|
20240910,170100,118297185,3300,3300,3300,3300,0
|
|
20240910,170000,118297185,3300,3300,3300,3300,0
|
|
20240910,165900,118297185,3300,3300,3300,3300,0
|
|
20240910,165800,118297185,3300,3300,3300,3300,0
|
|
20240910,165700,118297185,3300,3300,3300,3300,0
|
|
20240910,165600,118297185,3300,3300,3300,3300,0
|
|
20240910,165500,118297185,3300,3300,3300,3300,0
|
|
20240910,165400,118297185,3300,3300,3300,3300,0
|
|
20240910,165300,118297185,3300,3300,3300,3300,0
|
|
20240910,165200,118297185,3300,3300,3300,3300,0
|
|
20240910,165100,118297185,3300,3300,3300,3300,0
|
|
20240910,165000,118297185,3300,3300,3300,3300,0
|
|
20240910,164900,118297185,3300,3300,3300,3300,0
|
|
20240910,164800,118297185,3300,3300,3300,3300,0
|
|
20240910,164700,118297185,3300,3300,3300,3300,0
|
|
20240910,164600,118297185,3300,3300,3300,3300,0
|
|
20240910,164500,118297185,3300,3300,3300,3300,0
|
|
20240910,164400,118297185,3300,3300,3300,3300,0
|
|
20240910,164300,118297185,3300,3300,3300,3300,0
|
|
20240910,164200,118297185,3300,3300,3300,3300,0
|
|
20240910,164100,118297185,3300,3300,3300,3300,0
|
|
20240910,164000,118297185,3300,3300,3300,3300,0
|
|
20240910,163900,118297185,3300,3300,3300,3300,0
|
|
20240910,163800,118297185,3300,3300,3300,3300,1685
|
|
20240910,163700,118297185,3300,3300,3300,3300,0
|
|
20240910,163600,118297185,3300,3300,3300,3300,0
|
|
20240910,163500,118297185,3300,3300,3300,3300,0
|
|
20240910,163400,118297185,3300,3300,3300,3300,0
|
|
20240910,163300,118297185,3300,3300,3300,3300,0
|
|
20240910,163200,118297185,3300,3300,3300,3300,0
|
|
20240910,163100,118297185,3300,3300,3300,3300,0
|
|
20240910,163000,118297185,3300,3300,3300,3300,0
|
|
20240910,162900,118297185,3300,3300,3300,3300,0
|
|
20240910,162800,118297185,3300,3300,3300,3300,0
|
|
20240910,162700,118297185,3300,3300,3300,3300,0
|
|
20240910,162600,118297185,3300,3300,3300,3300,0
|
|
20240910,162500,118297185,3300,3300,3300,3300,0
|
|
20240910,162400,118297185,3300,3300,3300,3300,0
|
|
20240910,162300,118297185,3300,3300,3300,3300,0
|
|
20240910,162200,118297185,3300,3300,3300,3300,0
|
|
20240910,162100,118297185,3300,3300,3300,3300,0
|
|
20240910,162000,118297185,3300,3300,3300,3300,0
|
|
20240910,161900,118297185,3300,3300,3300,3300,0
|
|
20240910,161800,118297185,3300,3300,3300,3300,0
|
|
20240910,161700,118297185,3300,3300,3300,3300,0
|
|
20240910,161600,118297185,3300,3300,3300,3300,0
|
|
20240910,161500,118297185,3300,3300,3300,3300,0
|
|
20240910,161400,118297185,3300,3300,3300,3300,0
|
|
20240910,161300,118297185,3300,3300,3300,3300,0
|
|
20240910,161200,118297185,3300,3300,3300,3300,0
|
|
20240910,161100,118297185,3300,3300,3300,3300,0
|
|
20240910,161000,118297185,3300,3300,3300,3300,0
|
|
20240910,160900,118297185,3300,3300,3300,3300,0
|
|
20240910,160800,118297185,3300,3300,3300,3300,1685
|
|
20240910,160700,118297185,3300,3300,3300,3300,0
|
|
20240910,160600,118297185,3300,3300,3300,3300,0
|
|
20240910,160500,118297185,3300,3300,3300,3300,0
|
|
20240910,160400,118297185,3300,3300,3300,3300,0
|
|
20240910,160300,118297185,3300,3300,3300,3300,0
|
|
20240910,160200,118297185,3300,3300,3300,3300,0
|
|
20240910,160100,118297185,3300,3300,3300,3300,0
|
|
20240910,160000,118297185,3300,3300,3300,3300,0
|
|
20240910,155900,118297185,3300,3300,3300,3300,0
|
|
20240910,155800,118297185,3300,3300,3300,3300,0
|
|
20240910,155700,118297185,3300,3300,3300,3300,0
|
|
20240910,155600,118297185,3300,3300,3300,3300,0
|
|
20240910,155500,118297185,3300,3300,3300,3300,0
|
|
20240910,155400,118297185,3300,3300,3300,3300,0
|
|
20240910,155300,118297185,3300,3300,3300,3300,0
|
|
20240910,155200,118297185,3300,3300,3300,3300,0
|
|
20240910,155100,118297185,3300,3300,3300,3300,0
|
|
20240910,155000,118297185,3300,3300,3300,3300,0
|
|
20240910,154900,118297185,3300,3300,3300,3300,0
|
|
20240910,154800,118297185,3300,3300,3300,3300,0
|
|
20240910,154700,118297185,3300,3300,3300,3300,0
|
|
20240910,154600,118297185,3300,3300,3300,3300,0
|
|
20240910,154500,118297185,3300,3300,3300,3300,0
|
|
20240910,154400,118297185,3300,3300,3300,3300,0
|
|
20240910,154300,118297185,3300,3300,3300,3300,0
|
|
20240910,154200,118297185,3300,3300,3300,3300,0
|
|
20240910,154100,118297185,3300,3300,3300,3300,0
|
|
20240910,154000,118297185,3300,3300,3300,3300,0
|
|
20240910,153900,118297185,3300,3300,3300,3300,0
|
|
20240910,153800,118297185,3300,3300,3300,3300,1685
|
|
20240910,153700,118297185,3300,3300,3300,3300,0
|
|
20240910,153600,118297185,3300,3300,3300,3300,0
|
|
20240910,153500,118297185,3300,3300,3300,3300,0
|
|
20240910,153400,118297185,3300,3300,3300,3300,0
|
|
20240910,153300,118297185,3300,3300,3300,3300,0
|
|
20240910,153200,118297185,3300,3300,3300,3300,0
|
|
20240910,153100,118297185,3300,3300,3300,3300,0
|
|
20240910,153000,118297185,3300,3300,3300,3300,1685
|
|
20240910,152900,112736685,3310,3310,3310,3310,0
|
|
20240910,152800,112736685,3310,3310,3310,3310,0
|
|
20240910,152700,112736685,3310,3310,3310,3310,0
|
|
20240910,152600,112736685,3310,3310,3310,3310,0
|
|
20240910,152500,112736685,3310,3310,3310,3310,0
|
|
20240910,152400,112736685,3310,3310,3310,3310,0
|
|
20240910,152300,112736685,3310,3310,3310,3310,0
|
|
20240910,152200,112736685,3310,3310,3310,3310,0
|
|
20240910,152100,112736685,3310,3310,3310,3310,0
|
|
20240910,152000,112736685,3310,3310,3310,3310,0
|
|
20240910,151900,112736685,3310,3310,3345,3310,808
|
|
20240910,151800,110046800,3315,3315,3315,3315,1
|
|
20240910,151700,110043485,3310,3310,3310,3310,0
|
|
20240910,151600,110043485,3310,3310,3310,3310,113
|
|
20240910,151500,109669455,3300,3300,3300,3300,29
|
|
20240910,151400,109573755,3300,3305,3305,3300,3100
|
|
20240910,151300,99339315,3320,3320,3320,3320,0
|
|
20240910,151200,99339315,3320,3325,3325,3320,2184
|
|
20240910,151100,92088360,3325,3325,3325,3325,2
|
|
20240910,151000,92081710,3330,3330,3330,3330,0
|
|
20240910,150900,92081710,3330,3330,3330,3330,0
|
|
20240910,150800,92081710,3330,3330,3330,3330,0
|
|
20240910,150700,92081710,3330,3330,3330,3330,1
|
|
20240910,150600,92078380,3330,3330,3330,3330,14
|
|
20240910,150500,92031760,3330,3330,3330,3330,0
|
|
20240910,150400,92031760,3330,3330,3330,3330,0
|
|
20240910,150300,92031760,3330,3330,3330,3330,0
|
|
20240910,150200,92031760,3330,3330,3330,3330,0
|
|
20240910,150100,92031760,3330,3330,3330,3330,0
|
|
20240910,150000,92031760,3330,3330,3330,3330,0
|
|
20240910,145900,92031760,3330,3350,3350,3330,25
|
|
20240910,145800,91948050,3350,3350,3350,3350,0
|
|
20240910,145700,91948050,3350,3350,3350,3350,0
|
|
20240910,145600,91948050,3350,3350,3350,3350,0
|
|
20240910,145500,91948050,3350,3350,3350,3350,0
|
|
20240910,145400,91948050,3350,3350,3350,3350,0
|
|
20240910,145300,91948050,3350,3350,3350,3350,0
|
|
20240910,145200,91948050,3350,3350,3350,3350,0
|
|
20240910,145100,91948050,3350,3350,3350,3350,0
|
|
20240910,145000,91948050,3350,3350,3350,3350,0
|
|
20240910,144900,91948050,3350,3350,3350,3350,0
|
|
20240910,144800,91948050,3350,3350,3350,3350,1
|
|
20240910,144700,91944700,3350,3350,3350,3350,0
|
|
20240910,144600,91944700,3350,3350,3350,3350,0
|
|
20240910,144500,91944700,3350,3350,3350,3350,0
|
|
20240910,144400,91944700,3350,3350,3350,3350,0
|
|
20240910,144300,91944700,3350,3350,3350,3350,0
|
|
20240910,144200,91944700,3350,3350,3350,3350,0
|
|
20240910,144100,91944700,3350,3350,3350,3350,0
|
|
20240910,144000,91944700,3350,3350,3350,3350,0
|
|
20240910,143900,91944700,3350,3350,3350,3350,0
|
|
20240910,143800,91944700,3350,3350,3350,3350,0
|
|
20240910,143700,91944700,3350,3350,3350,3350,0
|
|
20240910,143600,91944700,3350,3350,3350,3350,0
|
|
20240910,143500,91944700,3350,3350,3350,3350,0
|
|
20240910,143400,91944700,3350,3350,3350,3350,0
|
|
20240910,143300,91944700,3350,3350,3350,3350,0
|
|
20240910,143200,91944700,3350,3350,3350,3350,0
|
|
20240910,143100,91944700,3350,3350,3350,3350,0
|
|
20240910,143000,91944700,3350,3350,3350,3350,0
|
|
20240910,142900,91944700,3350,3350,3350,3350,0
|
|
20240910,142800,91944700,3350,3350,3350,3350,0
|
|
20240910,142700,91944700,3350,3350,3350,3350,0
|
|
20240910,142600,91944700,3350,3350,3350,3350,0
|
|
20240910,142500,91944700,3350,3325,3350,3325,1867
|
|
20240910,142400,85698220,3320,3320,3320,3320,0
|
|
20240910,142300,85698220,3320,3320,3320,3320,0
|
|
20240910,142200,85698220,3320,3320,3320,3320,0
|
|
20240910,142100,85698220,3320,3320,3320,3320,183
|
|
20240910,142000,85090660,3310,3310,3310,3310,0
|
|
20240910,141900,85090660,3310,3350,3350,3310,1533
|
|
20240910,141800,80015155,3350,3330,3350,3330,795
|
|
20240910,141700,77356275,3330,3325,3330,3320,358
|
|
20240910,141600,76167700,3330,3330,3330,3330,1
|
|
20240910,141500,76164370,3325,3325,3325,3325,280
|
|
20240910,141400,75233370,3325,3325,3325,3325,11
|
|
20240910,141300,75196795,3325,3325,3325,3325,0
|
|
20240910,141200,75196795,3325,3320,3325,3320,39
|
|
20240910,141100,75067310,3325,3325,3325,3325,0
|
|
20240910,141000,75067310,3325,3325,3325,3325,0
|
|
20240910,140900,75067310,3325,3325,3325,3325,1
|
|
20240910,140800,75063985,3320,3320,3320,3320,127
|
|
20240910,140700,74642345,3320,3320,3320,3320,0
|
|
20240910,140600,74642345,3320,3320,3320,3320,0
|
|
20240910,140500,74642345,3320,3320,3320,3320,0
|
|
20240910,140400,74642345,3320,3320,3320,3320,36
|
|
20240910,140300,74522825,3320,3320,3320,3320,620
|
|
20240910,140200,72464425,3325,3325,3325,3325,5
|
|
20240910,140100,72447800,3320,3320,3320,3320,733
|
|
20240910,140000,70014240,3315,3310,3315,3310,455
|
|
20240910,135900,68506580,3305,3310,3310,3305,530
|
|
20240910,135800,66752930,3330,3330,3330,3330,0
|
|
20240910,135700,66752930,3330,3320,3330,3300,3301
|
|
20240910,135600,55846570,3325,3330,3330,3325,1000
|
|
20240910,135500,52521225,3330,3330,3330,3330,0
|
|
20240910,135400,52521225,3330,3350,3350,3330,4017
|
|
20240910,135300,39136060,3360,3360,3360,3360,0
|
|
20240910,135200,39136060,3360,3360,3360,3360,0
|
|
20240910,135100,39136060,3360,3360,3360,3360,0
|
|
20240910,135000,39136060,3360,3360,3360,3360,0
|
|
20240910,134900,39136060,3360,3360,3360,3360,0
|
|
20240910,134800,39136060,3360,3360,3360,3360,0
|
|
20240910,134700,39136060,3360,3360,3360,3360,50
|
|
20240910,134600,38968060,3370,3370,3370,3370,0
|
|
20240910,134500,38968060,3370,3350,3370,3340,701
|
|
20240910,134400,36624670,3375,3375,3375,3375,0
|
|
20240910,134300,36624670,3375,3365,3375,3350,901
|
|
20240910,134200,33601320,3365,3365,3365,3365,0
|
|
20240910,134100,33601320,3365,3365,3365,3365,0
|
|
20240910,134000,33601320,3365,3370,3370,3365,615
|
|
20240910,133900,31530030,3375,3375,3375,3375,0
|
|
20240910,133800,31530030,3375,3375,3375,3375,0
|
|
20240910,133700,31530030,3375,3375,3375,3375,1036
|
|
20240910,133600,28033530,3380,3380,3380,3380,0
|
|
20240910,133500,28033530,3380,3380,3380,3380,3
|
|
20240910,133400,28023390,3380,3385,3385,3380,105
|
|
20240910,133300,27667990,3390,3390,3390,3390,0
|
|
20240910,133200,27667990,3390,3390,3390,3390,0
|
|
20240910,133100,27667990,3390,3390,3390,3390,0
|
|
20240910,133000,27667990,3390,3390,3390,3390,0
|
|
20240910,132900,27667990,3390,3390,3390,3390,0
|
|
20240910,132800,27667990,3390,3390,3390,3390,0
|
|
20240910,132700,27667990,3390,3390,3390,3390,0
|
|
20240910,132600,27667990,3390,3390,3390,3390,0
|
|
20240910,132500,27667990,3390,3390,3390,3390,0
|
|
20240910,132400,27667990,3390,3390,3390,3390,0
|
|
20240910,132300,27667990,3390,3390,3390,3390,0
|
|
20240910,132200,27667990,3390,3390,3390,3390,0
|
|
20240910,132100,27667990,3390,3390,3390,3390,0
|
|
20240910,132000,27667990,3390,3390,3390,3390,0
|
|
20240910,131900,27667990,3390,3390,3390,3390,0
|
|
20240910,131800,27667990,3390,3390,3390,3390,10
|
|
20240910,131700,27634090,3395,3395,3395,3395,0
|
|
20240910,131600,27634090,3395,3395,3395,3395,0
|
|
20240910,131500,27634090,3395,3395,3395,3395,0
|
|
20240910,131400,27634090,3395,3395,3395,3395,0
|
|
20240910,131300,27634090,3395,3395,3395,3395,0
|
|
20240910,131200,27634090,3395,3395,3395,3395,0
|
|
20240910,131100,27634090,3395,3395,3395,3395,0
|
|
20240910,131000,27634090,3395,3395,3395,3395,0
|
|
20240910,130900,27634090,3395,3395,3395,3395,0
|
|
20240910,130800,27634090,3395,3395,3395,3395,319
|
|
20240910,130700,26551085,3395,3395,3395,3395,0
|
|
20240910,130600,26551085,3395,3395,3395,3395,0
|
|
20240910,130500,26551085,3395,3395,3395,3395,0
|
|
20240910,130400,26551085,3395,3380,3395,3380,48
|
|
20240910,130300,26388830,3380,3380,3380,3380,1356
|
|
20240910,130200,21805550,3380,3380,3380,3380,0
|
|
20240910,130100,21805550,3380,3380,3380,3380,113
|
|
20240910,130000,21423610,3405,3405,3405,3405,0
|
|
20240910,125900,21423610,3405,3405,3405,3405,0
|
|
20240910,125800,21423610,3405,3405,3405,3405,0
|
|
20240910,125700,21423610,3405,3405,3405,3405,0
|
|
20240910,125600,21423610,3405,3405,3405,3405,0
|
|
20240910,125500,21423610,3405,3405,3405,3405,0
|
|
20240910,125400,21423610,3405,3405,3405,3405,0
|
|
20240910,125300,21423610,3405,3405,3405,3405,0
|
|
20240910,125200,21423610,3405,3385,3405,3385,25
|
|
20240910,125100,21338845,3375,3375,3375,3375,1
|
|
20240910,125000,21335470,3375,3375,3375,3375,0
|
|
20240910,124900,21335470,3375,3375,3375,3375,0
|
|
20240910,124800,21335470,3375,3375,3375,3375,0
|
|
20240910,124700,21335470,3375,3375,3375,3375,0
|
|
20240910,124600,21335470,3375,3375,3375,3375,0
|
|
20240910,124500,21335470,3375,3375,3375,3375,0
|
|
20240910,124400,21335470,3375,3375,3375,3375,0
|
|
20240910,124300,21335470,3375,3375,3375,3375,0
|
|
20240910,124200,21335470,3375,3375,3375,3375,0
|
|
20240910,124100,21335470,3375,3375,3375,3375,0
|
|
20240910,124000,21335470,3375,3375,3375,3375,0
|
|
20240910,123900,21335470,3375,3375,3375,3375,0
|
|
20240910,123800,21335470,3375,3375,3375,3375,0
|
|
20240910,123700,21335470,3375,3375,3375,3375,0
|
|
20240910,123600,21335470,3375,3375,3375,3375,0
|
|
20240910,123500,21335470,3375,3375,3375,3375,0
|
|
20240910,123400,21335470,3375,3375,3375,3375,0
|
|
20240910,123300,21335470,3375,3375,3375,3375,0
|
|
20240910,123200,21335470,3375,3375,3375,3375,0
|
|
20240910,123100,21335470,3375,3375,3375,3375,0
|
|
20240910,123000,21335470,3375,3375,3375,3375,0
|
|
20240910,122900,21335470,3375,3375,3375,3375,0
|
|
20240910,122800,21335470,3375,3375,3375,3375,0
|
|
20240910,122700,21335470,3375,3375,3375,3375,0
|
|
20240910,122600,21335470,3375,3375,3375,3375,0
|
|
20240910,122500,21335470,3375,3375,3375,3375,0
|
|
20240910,122400,21335470,3375,3375,3375,3375,0
|
|
20240910,122300,21335470,3375,3375,3375,3375,0
|
|
20240910,122200,21335470,3375,3375,3375,3375,0
|
|
20240910,122100,21335470,3375,3375,3375,3375,1
|
|
20240910,122000,21332095,3380,3380,3380,3380,0
|
|
20240910,121900,21332095,3380,3380,3380,3380,0
|
|
20240910,121800,21332095,3380,3380,3380,3380,0
|
|
20240910,121700,21332095,3380,3380,3380,3380,0
|
|
20240910,121600,21332095,3380,3380,3380,3380,0
|
|
20240910,121500,21332095,3380,3380,3380,3380,0
|
|
20240910,121400,21332095,3380,3380,3380,3380,0
|
|
20240910,121300,21332095,3380,3380,3380,3380,0
|
|
20240910,121200,21332095,3380,3380,3380,3380,0
|
|
20240910,121100,21332095,3380,3380,3380,3380,0
|
|
20240910,121000,21332095,3380,3380,3380,3380,0
|
|
20240910,120900,21332095,3380,3380,3380,3380,0
|
|
20240910,120800,21332095,3380,3380,3380,3380,105
|
|
20240910,120700,20977195,3380,3380,3380,3380,0
|
|
20240910,120600,20977195,3380,3380,3380,3380,0
|
|
20240910,120500,20977195,3380,3380,3380,3380,0
|
|
20240910,120400,20977195,3380,3380,3380,3380,0
|
|
20240910,120300,20977195,3380,3380,3380,3380,0
|
|
20240910,120200,20977195,3380,3380,3380,3380,0
|
|
20240910,120100,20977195,3380,3380,3380,3380,0
|
|
20240910,120000,20977195,3380,3380,3380,3380,0
|
|
20240910,115900,20977195,3380,3380,3380,3380,0
|
|
20240910,115800,20977195,3380,3380,3380,3380,0
|
|
20240910,115700,20977195,3380,3380,3380,3380,0
|
|
20240910,115600,20977195,3380,3380,3380,3380,6
|
|
20240910,115500,20956915,3380,3380,3380,3380,0
|
|
20240910,115400,20956915,3380,3380,3380,3380,0
|
|
20240910,115300,20956915,3380,3380,3380,3380,0
|
|
20240910,115200,20956915,3380,3380,3380,3380,0
|
|
20240910,115100,20956915,3380,3390,3390,3380,2
|
|
20240910,115000,20950145,3395,3395,3395,3395,0
|
|
20240910,114900,20950145,3395,3395,3395,3395,0
|
|
20240910,114800,20950145,3395,3395,3395,3395,0
|
|
20240910,114700,20950145,3395,3395,3395,3395,0
|
|
20240910,114600,20950145,3395,3395,3395,3395,231
|
|
20240910,114500,20165900,3410,3410,3410,3410,0
|
|
20240910,114400,20165900,3410,3410,3410,3410,0
|
|
20240910,114300,20165900,3410,3410,3410,3410,0
|
|
20240910,114200,20165900,3410,3380,3410,3380,6
|
|
20240910,114100,20145590,3380,3380,3380,3380,0
|
|
20240910,114000,20145590,3380,3380,3380,3380,0
|
|
20240910,113900,20145590,3380,3380,3380,3380,0
|
|
20240910,113800,20145590,3380,3380,3380,3380,0
|
|
20240910,113700,20145590,3380,3380,3380,3380,0
|
|
20240910,113600,20145590,3380,3380,3380,3380,0
|
|
20240910,113500,20145590,3380,3380,3380,3380,0
|
|
20240910,113400,20145590,3380,3380,3380,3380,5
|
|
20240910,113300,20128690,3380,3380,3380,3380,4
|
|
20240910,113200,20115170,3375,3375,3375,3375,0
|
|
20240910,113100,20115170,3375,3375,3375,3375,0
|
|
20240910,113000,20115170,3375,3375,3375,3375,0
|
|
20240910,112900,20115170,3375,3375,3375,3375,16
|
|
20240910,112800,20061170,3375,3375,3375,3375,0
|
|
20240910,112700,20061170,3375,3370,3375,3370,185
|
|
20240910,112600,19437185,3370,3370,3370,3370,0
|
|
20240910,112500,19437185,3370,3370,3370,3370,0
|
|
20240910,112400,19437185,3370,3370,3370,3370,0
|
|
20240910,112300,19437185,3370,3370,3370,3370,206
|
|
20240910,112200,18742965,3380,3380,3380,3380,0
|
|
20240910,112100,18742965,3380,3380,3380,3380,0
|
|
20240910,112000,18742965,3380,3380,3380,3380,0
|
|
20240910,111900,18742965,3380,3380,3380,3380,0
|
|
20240910,111800,18742965,3380,3380,3380,3380,0
|
|
20240910,111700,18742965,3380,3380,3380,3380,0
|
|
20240910,111600,18742965,3380,3380,3380,3380,0
|
|
20240910,111500,18742965,3380,3380,3380,3380,0
|
|
20240910,111400,18742965,3380,3380,3380,3380,3
|
|
20240910,111300,18732825,3380,3380,3380,3380,0
|
|
20240910,111200,18732825,3380,3380,3380,3380,0
|
|
20240910,111100,18732825,3380,3380,3380,3380,0
|
|
20240910,111000,18732825,3380,3380,3380,3380,0
|
|
20240910,110900,18732825,3380,3380,3380,3380,0
|
|
20240910,110800,18732825,3380,3380,3380,3380,1
|
|
20240910,110700,18729445,3370,3370,3370,3370,0
|
|
20240910,110600,18729445,3370,3370,3370,3370,0
|
|
20240910,110500,18729445,3370,3370,3370,3370,0
|
|
20240910,110400,18729445,3370,3370,3370,3370,313
|
|
20240910,110300,17674635,3375,3375,3375,3375,0
|
|
20240910,110200,17674635,3375,3375,3375,3375,0
|
|
20240910,110100,17674635,3375,3375,3375,3375,0
|
|
20240910,110000,17674635,3375,3375,3375,3375,0
|
|
20240910,105900,17674635,3375,3375,3375,3375,0
|
|
20240910,105800,17674635,3375,3375,3375,3375,0
|
|
20240910,105700,17674635,3375,3375,3375,3375,0
|
|
20240910,105600,17674635,3375,3375,3375,3375,0
|
|
20240910,105500,17674635,3375,3375,3375,3375,342
|
|
20240910,105400,16520385,3380,3380,3380,3380,0
|
|
20240910,105300,16520385,3380,3380,3380,3380,0
|
|
20240910,105200,16520385,3380,3380,3380,3380,0
|
|
20240910,105100,16520385,3380,3380,3380,3380,0
|
|
20240910,105000,16520385,3380,3385,3385,3380,10
|
|
20240910,104900,16486560,3385,3385,3385,3385,1
|
|
20240910,104800,16483175,3385,3385,3385,3385,0
|
|
20240910,104700,16483175,3385,3385,3385,3385,0
|
|
20240910,104600,16483175,3385,3385,3385,3385,0
|
|
20240910,104500,16483175,3385,3385,3385,3385,0
|
|
20240910,104400,16483175,3385,3385,3385,3385,0
|
|
20240910,104300,16483175,3385,3385,3385,3385,0
|
|
20240910,104200,16483175,3385,3385,3385,3385,0
|
|
20240910,104100,16483175,3385,3385,3385,3385,0
|
|
20240910,104000,16483175,3385,3385,3385,3385,0
|
|
20240910,103900,16483175,3385,3385,3385,3385,0
|
|
20240910,103800,16483175,3385,3385,3385,3385,1
|
|
20240910,103700,16479790,3380,3380,3380,3380,24
|
|
20240910,103600,16398670,3375,3375,3375,3375,0
|
|
20240910,103500,16398670,3375,3375,3375,3375,22
|
|
20240910,103400,16324420,3385,3385,3385,3385,1
|
|
20240910,103300,16321035,3375,3375,3375,3375,0
|
|
20240910,103200,16321035,3375,3375,3375,3375,0
|
|
20240910,103100,16321035,3375,3385,3385,3375,88
|
|
20240910,103000,16023580,3400,3400,3400,3400,0
|
|
20240910,102900,16023580,3400,3400,3400,3400,0
|
|
20240910,102800,16023580,3400,3400,3400,3400,0
|
|
20240910,102700,16023580,3400,3400,3400,3400,0
|
|
20240910,102600,16023580,3400,3400,3400,3400,1
|
|
20240910,102500,16020180,3390,3390,3390,3390,0
|
|
20240910,102400,16020180,3390,3390,3390,3390,2
|
|
20240910,102300,16013400,3405,3405,3405,3405,0
|
|
20240910,102200,16013400,3405,3405,3405,3405,0
|
|
20240910,102100,16013400,3405,3405,3405,3405,0
|
|
20240910,102000,16013400,3405,3405,3405,3405,5
|
|
20240910,101900,15996375,3405,3405,3405,3405,0
|
|
20240910,101800,15996375,3405,3405,3405,3405,0
|
|
20240910,101700,15996375,3405,3405,3405,3405,0
|
|
20240910,101600,15996375,3405,3405,3405,3405,1
|
|
20240910,101500,15992970,3380,3380,3380,3380,919
|
|
20240910,101400,12886750,3375,3375,3375,3375,0
|
|
20240910,101300,12886750,3375,3375,3375,3375,0
|
|
20240910,101200,12886750,3375,3375,3375,3375,100
|
|
20240910,101100,12549250,3375,3375,3375,3375,0
|
|
20240910,101000,12549250,3375,3375,3375,3375,1
|
|
20240910,100900,12545875,3375,3375,3375,3375,0
|
|
20240910,100800,12545875,3375,3375,3375,3375,168
|
|
20240910,100700,11978875,3380,3380,3380,3380,1
|
|
20240910,100600,11975495,3375,3390,3390,3375,2051
|
|
20240910,100500,5033955,3395,3395,3395,3395,0
|
|
20240910,100400,5033955,3395,3395,3395,3395,259
|
|
20240910,100300,4154650,3420,3420,3420,3420,0
|
|
20240910,100200,4154650,3420,3420,3420,3420,1
|
|
20240910,100100,4151230,3400,3430,3430,3400,137
|
|
20240910,100000,3685400,3400,3400,3400,3400,1
|
|
20240910,095900,3682000,3430,3430,3430,3430,0
|
|
20240910,095800,3682000,3430,3415,3430,3415,10
|
|
20240910,095700,3647775,3400,3400,3400,3400,0
|
|
20240910,095600,3647775,3400,3400,3400,3400,0
|
|
20240910,095500,3647775,3400,3400,3400,3400,2
|
|
20240910,095400,3640975,3450,3450,3450,3450,0
|
|
20240910,095300,3640975,3450,3450,3450,3450,0
|
|
20240910,095200,3640975,3450,3450,3450,3450,0
|
|
20240910,095100,3640975,3450,3450,3450,3450,0
|
|
20240910,095000,3640975,3450,3450,3450,3450,0
|
|
20240910,094900,3640975,3450,3450,3450,3450,0
|
|
20240910,094800,3640975,3450,3450,3450,3450,0
|
|
20240910,094700,3640975,3450,3450,3450,3450,0
|
|
20240910,094600,3640975,3450,3450,3450,3450,0
|
|
20240910,094500,3640975,3450,3450,3450,3450,0
|
|
20240910,094400,3640975,3450,3450,3450,3450,0
|
|
20240910,094300,3640975,3450,3450,3450,3450,0
|
|
20240910,094200,3640975,3450,3450,3450,3450,0
|
|
20240910,094100,3640975,3450,3450,3450,3450,0
|
|
20240910,094000,3640975,3450,3450,3450,3450,0
|
|
20240910,093900,3640975,3450,3450,3450,3450,0
|
|
20240910,093800,3640975,3450,3450,3450,3450,0
|
|
20240910,093700,3640975,3450,3450,3450,3450,0
|
|
20240910,093600,3640975,3450,3450,3450,3450,0
|
|
20240910,093500,3640975,3450,3450,3450,3450,0
|
|
20240910,093400,3640975,3450,3450,3450,3450,0
|
|
20240910,093300,3640975,3450,3450,3450,3450,0
|
|
20240910,093200,3640975,3450,3450,3450,3450,0
|
|
20240910,093100,3640975,3450,3450,3450,3450,0
|
|
20240910,093000,3640975,3450,3450,3450,3450,0
|
|
20240910,092900,3640975,3450,3450,3450,3450,0
|
|
20240910,092800,3640975,3450,3450,3450,3450,0
|
|
20240910,092700,3640975,3450,3450,3450,3450,0
|
|
20240910,092600,3640975,3450,3450,3450,3450,0
|
|
20240910,092500,3640975,3450,3450,3450,3450,0
|
|
20240910,092400,3640975,3450,3450,3450,3450,1
|
|
20240910,092300,3637525,3395,3400,3400,3395,320
|
|
20240910,092200,2550115,3460,3460,3460,3460,0
|
|
20240910,092100,2550115,3460,3460,3460,3460,0
|
|
20240910,092000,2550115,3460,3460,3460,3460,0
|
|
20240910,091900,2550115,3460,3440,3460,3440,3
|
|
20240910,091800,2539760,3430,3430,3430,3430,59
|
|
20240910,091700,2337390,3440,3440,3440,3440,0
|
|
20240910,091600,2337390,3440,3440,3440,3440,0
|
|
20240910,091500,2337390,3440,3440,3440,3440,1
|
|
20240910,091400,2333950,3380,3420,3420,3380,357
|
|
20240910,091300,1118230,3455,3455,3455,3455,0
|
|
20240910,091200,1118230,3455,3455,3455,3455,0
|
|
20240910,091100,1118230,3455,3455,3455,3455,1
|
|
20240910,091000,1114775,3425,3425,3425,3425,0
|
|
20240910,090900,1114775,3425,3425,3425,3425,100
|
|
20240910,090800,772275,3425,3425,3425,3425,150
|
|
20240910,090700,258525,3425,3425,3425,3425,0
|
|
20240910,090600,258525,3425,3425,3425,3425,0
|
|
20240910,090500,258525,3425,3425,3425,3425,1
|
|
20240910,090400,255100,3460,3460,3460,3460,0
|
|
20240910,090300,255100,3460,3460,3460,3460,0
|
|
20240910,090200,255100,3460,3450,3460,3450,20
|
|
20240910,090100,186040,3440,3450,3450,3440,28
|
|
20240910,090000,89710,3450,3460,3460,3450,26
|