698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,203500,146744120,3730,3730,3730,3730,1210
|
|
20240903,203400,146744120,3730,3730,3730,3730,0
|
|
20240903,203300,146744120,3730,3730,3730,3730,0
|
|
20240903,203200,146744120,3730,3730,3730,3730,0
|
|
20240903,203100,146744120,3730,3730,3730,3730,0
|
|
20240903,203000,146744120,3730,3730,3730,3730,0
|
|
20240903,202900,146744120,3730,3730,3730,3730,0
|
|
20240903,202800,146744120,3730,3730,3730,3730,0
|
|
20240903,202700,146744120,3730,3730,3730,3730,0
|
|
20240903,202600,146744120,3730,3730,3730,3730,0
|
|
20240903,202500,146744120,3730,3730,3730,3730,0
|
|
20240903,202400,146744120,3730,3730,3730,3730,0
|
|
20240903,202300,146744120,3730,3730,3730,3730,0
|
|
20240903,202200,146744120,3730,3730,3730,3730,0
|
|
20240903,202100,146744120,3730,3730,3730,3730,0
|
|
20240903,202000,146744120,3730,3730,3730,3730,0
|
|
20240903,201900,146744120,3730,3730,3730,3730,0
|
|
20240903,201800,146744120,3730,3730,3730,3730,0
|
|
20240903,201700,146744120,3730,3730,3730,3730,0
|
|
20240903,201600,146744120,3730,3730,3730,3730,0
|
|
20240903,201500,146744120,3730,3730,3730,3730,0
|
|
20240903,201400,146744120,3730,3730,3730,3730,0
|
|
20240903,201300,146744120,3730,3730,3730,3730,0
|
|
20240903,201200,146744120,3730,3730,3730,3730,0
|
|
20240903,201100,146744120,3730,3730,3730,3730,0
|
|
20240903,201000,146744120,3730,3730,3730,3730,0
|
|
20240903,200900,146744120,3730,3730,3730,3730,0
|
|
20240903,200800,146744120,3730,3730,3730,3730,0
|
|
20240903,200700,146744120,3730,3730,3730,3730,0
|
|
20240903,200600,146744120,3730,3730,3730,3730,0
|
|
20240903,200500,146744120,3730,3730,3730,3730,1210
|
|
20240903,200400,146744120,3730,3730,3730,3730,0
|
|
20240903,200300,146744120,3730,3730,3730,3730,0
|
|
20240903,200200,146744120,3730,3730,3730,3730,0
|
|
20240903,200100,146744120,3730,3730,3730,3730,0
|
|
20240903,200000,146744120,3730,3730,3730,3730,0
|
|
20240903,195900,146744120,3730,3730,3730,3730,0
|
|
20240903,195800,146744120,3730,3730,3730,3730,0
|
|
20240903,195700,146744120,3730,3730,3730,3730,0
|
|
20240903,195600,146744120,3730,3730,3730,3730,0
|
|
20240903,195500,146744120,3730,3730,3730,3730,0
|
|
20240903,195400,146744120,3730,3730,3730,3730,0
|
|
20240903,195300,146744120,3730,3730,3730,3730,0
|
|
20240903,195200,146744120,3730,3730,3730,3730,0
|
|
20240903,195100,146744120,3730,3730,3730,3730,0
|
|
20240903,195000,146744120,3730,3730,3730,3730,0
|
|
20240903,194900,146744120,3730,3730,3730,3730,0
|
|
20240903,194800,146744120,3730,3730,3730,3730,0
|
|
20240903,194700,146744120,3730,3730,3730,3730,0
|
|
20240903,194600,146744120,3730,3730,3730,3730,0
|
|
20240903,194500,146744120,3730,3730,3730,3730,0
|
|
20240903,194400,146744120,3730,3730,3730,3730,0
|
|
20240903,194300,146744120,3730,3730,3730,3730,0
|
|
20240903,194200,146744120,3730,3730,3730,3730,0
|
|
20240903,194100,146744120,3730,3730,3730,3730,0
|
|
20240903,194000,146744120,3730,3730,3730,3730,0
|
|
20240903,193900,146744120,3730,3730,3730,3730,0
|
|
20240903,193800,146744120,3730,3730,3730,3730,0
|
|
20240903,193700,146744120,3730,3730,3730,3730,0
|
|
20240903,193600,146744120,3730,3730,3730,3730,0
|
|
20240903,193500,146744120,3730,3730,3730,3730,1210
|
|
20240903,193400,146744120,3730,3730,3730,3730,0
|
|
20240903,193300,146744120,3730,3730,3730,3730,0
|
|
20240903,193200,146744120,3730,3730,3730,3730,0
|
|
20240903,193100,146744120,3730,3730,3730,3730,0
|
|
20240903,193000,146744120,3730,3730,3730,3730,0
|
|
20240903,192900,146744120,3730,3730,3730,3730,0
|
|
20240903,192800,146744120,3730,3730,3730,3730,0
|
|
20240903,192700,146744120,3730,3730,3730,3730,0
|
|
20240903,192600,146744120,3730,3730,3730,3730,0
|
|
20240903,192500,146744120,3730,3730,3730,3730,0
|
|
20240903,192400,146744120,3730,3730,3730,3730,0
|
|
20240903,192300,146744120,3730,3730,3730,3730,0
|
|
20240903,192200,146744120,3730,3730,3730,3730,0
|
|
20240903,192100,146744120,3730,3730,3730,3730,0
|
|
20240903,192000,146744120,3730,3730,3730,3730,0
|
|
20240903,191900,146744120,3730,3730,3730,3730,0
|
|
20240903,191800,146744120,3730,3730,3730,3730,0
|
|
20240903,191700,146744120,3730,3730,3730,3730,0
|
|
20240903,191600,146744120,3730,3730,3730,3730,0
|
|
20240903,191500,146744120,3730,3730,3730,3730,0
|
|
20240903,191400,146744120,3730,3730,3730,3730,0
|
|
20240903,191300,146744120,3730,3730,3730,3730,0
|
|
20240903,191200,146744120,3730,3730,3730,3730,0
|
|
20240903,191100,146744120,3730,3730,3730,3730,0
|
|
20240903,191000,146744120,3730,3730,3730,3730,0
|
|
20240903,190900,146744120,3730,3730,3730,3730,0
|
|
20240903,190800,146744120,3730,3730,3730,3730,0
|
|
20240903,190700,146744120,3730,3730,3730,3730,0
|
|
20240903,190600,146744120,3730,3730,3730,3730,0
|
|
20240903,190500,146744120,3730,3730,3730,3730,1210
|
|
20240903,190400,146744120,3730,3730,3730,3730,0
|
|
20240903,190300,146744120,3730,3730,3730,3730,0
|
|
20240903,190200,146744120,3730,3730,3730,3730,0
|
|
20240903,190100,146744120,3730,3730,3730,3730,0
|
|
20240903,190000,146744120,3730,3730,3730,3730,0
|
|
20240903,185900,146744120,3730,3730,3730,3730,0
|
|
20240903,185800,146744120,3730,3730,3730,3730,0
|
|
20240903,185700,146744120,3730,3730,3730,3730,0
|
|
20240903,185600,146744120,3730,3730,3730,3730,0
|
|
20240903,185500,146744120,3730,3730,3730,3730,0
|
|
20240903,185400,146744120,3730,3730,3730,3730,0
|
|
20240903,185300,146744120,3730,3730,3730,3730,0
|
|
20240903,185200,146744120,3730,3730,3730,3730,0
|
|
20240903,185100,146744120,3730,3730,3730,3730,0
|
|
20240903,185000,146744120,3730,3730,3730,3730,0
|
|
20240903,184900,146744120,3730,3730,3730,3730,0
|
|
20240903,184800,146744120,3730,3730,3730,3730,0
|
|
20240903,184700,146744120,3730,3730,3730,3730,0
|
|
20240903,184600,146744120,3730,3730,3730,3730,0
|
|
20240903,184500,146744120,3730,3730,3730,3730,0
|
|
20240903,184400,146744120,3730,3730,3730,3730,0
|
|
20240903,184300,146744120,3730,3730,3730,3730,0
|
|
20240903,184200,146744120,3730,3730,3730,3730,0
|
|
20240903,184100,146744120,3730,3730,3730,3730,0
|
|
20240903,184000,146744120,3730,3730,3730,3730,0
|
|
20240903,183900,146744120,3730,3730,3730,3730,0
|
|
20240903,183800,146744120,3730,3730,3730,3730,0
|
|
20240903,183700,146744120,3730,3730,3730,3730,0
|
|
20240903,183600,146744120,3730,3730,3730,3730,0
|
|
20240903,183500,146744120,3730,3730,3730,3730,1210
|
|
20240903,183400,146744120,3730,3730,3730,3730,0
|
|
20240903,183300,146744120,3730,3730,3730,3730,0
|
|
20240903,183200,146744120,3730,3730,3730,3730,0
|
|
20240903,183100,146744120,3730,3730,3730,3730,0
|
|
20240903,183000,146744120,3730,3730,3730,3730,0
|
|
20240903,182900,146744120,3730,3730,3730,3730,0
|
|
20240903,182800,146744120,3730,3730,3730,3730,0
|
|
20240903,182700,146744120,3730,3730,3730,3730,0
|
|
20240903,182600,146744120,3730,3730,3730,3730,0
|
|
20240903,182500,146744120,3730,3730,3730,3730,0
|
|
20240903,182400,146744120,3730,3730,3730,3730,0
|
|
20240903,182300,146744120,3730,3730,3730,3730,0
|
|
20240903,182200,146744120,3730,3730,3730,3730,0
|
|
20240903,182100,146744120,3730,3730,3730,3730,0
|
|
20240903,182000,146744120,3730,3730,3730,3730,0
|
|
20240903,181900,146744120,3730,3730,3730,3730,0
|
|
20240903,181800,146744120,3730,3730,3730,3730,0
|
|
20240903,181700,146744120,3730,3730,3730,3730,0
|
|
20240903,181600,146744120,3730,3730,3730,3730,0
|
|
20240903,181500,146744120,3730,3730,3730,3730,0
|
|
20240903,181400,146744120,3730,3730,3730,3730,0
|
|
20240903,181300,146744120,3730,3730,3730,3730,0
|
|
20240903,181200,146744120,3730,3730,3730,3730,0
|
|
20240903,181100,146744120,3730,3730,3730,3730,0
|
|
20240903,181000,146744120,3730,3730,3730,3730,0
|
|
20240903,180900,146744120,3730,3730,3730,3730,0
|
|
20240903,180800,146744120,3730,3730,3730,3730,0
|
|
20240903,180700,146744120,3730,3730,3730,3730,0
|
|
20240903,180600,146744120,3730,3730,3730,3730,0
|
|
20240903,180500,146744120,3730,3730,3730,3730,1210
|
|
20240903,180400,146744120,3730,3730,3730,3730,0
|
|
20240903,180300,146744120,3730,3730,3730,3730,0
|
|
20240903,180200,146744120,3730,3730,3730,3730,0
|
|
20240903,180100,146744120,3730,3730,3730,3730,0
|
|
20240903,180000,146744120,3730,3730,3730,3730,0
|
|
20240903,175900,146744120,3730,3730,3730,3730,0
|
|
20240903,175800,146744120,3730,3730,3730,3730,0
|
|
20240903,175700,146744120,3730,3730,3730,3730,0
|
|
20240903,175600,146744120,3730,3730,3730,3730,0
|
|
20240903,175500,146744120,3730,3730,3730,3730,0
|
|
20240903,175400,146744120,3730,3730,3730,3730,0
|
|
20240903,175300,146744120,3730,3730,3730,3730,0
|
|
20240903,175200,146744120,3730,3730,3730,3730,0
|
|
20240903,175100,146744120,3730,3730,3730,3730,0
|
|
20240903,175000,146744120,3730,3730,3730,3730,0
|
|
20240903,174900,146744120,3730,3730,3730,3730,0
|
|
20240903,174800,146744120,3730,3730,3730,3730,0
|
|
20240903,174700,146744120,3730,3730,3730,3730,0
|
|
20240903,174600,146744120,3730,3730,3730,3730,0
|
|
20240903,174500,146744120,3730,3730,3730,3730,0
|
|
20240903,174400,146744120,3730,3730,3730,3730,0
|
|
20240903,174300,146744120,3730,3730,3730,3730,0
|
|
20240903,174200,146744120,3730,3730,3730,3730,0
|
|
20240903,174100,146744120,3730,3730,3730,3730,0
|
|
20240903,174000,146744120,3730,3730,3730,3730,0
|
|
20240903,173900,146744120,3730,3730,3730,3730,0
|
|
20240903,173800,146744120,3730,3730,3730,3730,0
|
|
20240903,173700,146744120,3730,3730,3730,3730,0
|
|
20240903,173600,146744120,3730,3730,3730,3730,0
|
|
20240903,173500,146744120,3730,3730,3730,3730,1210
|
|
20240903,173400,146744120,3730,3730,3730,3730,0
|
|
20240903,173300,146744120,3730,3730,3730,3730,0
|
|
20240903,173200,146744120,3730,3730,3730,3730,0
|
|
20240903,173100,146744120,3730,3730,3730,3730,0
|
|
20240903,173000,146744120,3730,3730,3730,3730,0
|
|
20240903,172900,146744120,3730,3730,3730,3730,0
|
|
20240903,172800,146744120,3730,3730,3730,3730,0
|
|
20240903,172700,146744120,3730,3730,3730,3730,0
|
|
20240903,172600,146744120,3730,3730,3730,3730,0
|
|
20240903,172500,146744120,3730,3730,3730,3730,0
|
|
20240903,172400,146744120,3730,3730,3730,3730,0
|
|
20240903,172300,146744120,3730,3730,3730,3730,0
|
|
20240903,172200,146744120,3730,3730,3730,3730,0
|
|
20240903,172100,146744120,3730,3730,3730,3730,0
|
|
20240903,172000,146744120,3730,3730,3730,3730,0
|
|
20240903,171900,146744120,3730,3730,3730,3730,0
|
|
20240903,171800,146744120,3730,3730,3730,3730,0
|
|
20240903,171700,146744120,3730,3730,3730,3730,0
|
|
20240903,171600,146744120,3730,3730,3730,3730,0
|
|
20240903,171500,146744120,3730,3730,3730,3730,0
|
|
20240903,171400,146744120,3730,3730,3730,3730,0
|
|
20240903,171300,146744120,3730,3730,3730,3730,0
|
|
20240903,171200,146744120,3730,3730,3730,3730,0
|
|
20240903,171100,146744120,3730,3730,3730,3730,0
|
|
20240903,171000,146744120,3730,3730,3730,3730,0
|
|
20240903,170900,146744120,3730,3730,3730,3730,0
|
|
20240903,170800,146744120,3730,3730,3730,3730,0
|
|
20240903,170700,146744120,3730,3730,3730,3730,0
|
|
20240903,170600,146744120,3730,3730,3730,3730,0
|
|
20240903,170500,146744120,3730,3730,3730,3730,1210
|
|
20240903,170400,146744120,3730,3730,3730,3730,0
|
|
20240903,170300,146744120,3730,3730,3730,3730,0
|
|
20240903,170200,146744120,3730,3730,3730,3730,0
|
|
20240903,170100,146744120,3730,3730,3730,3730,0
|
|
20240903,170000,146744120,3730,3730,3730,3730,0
|
|
20240903,165900,146744120,3730,3730,3730,3730,0
|
|
20240903,165800,146744120,3730,3730,3730,3730,0
|
|
20240903,165700,146744120,3730,3730,3730,3730,0
|
|
20240903,165600,146744120,3730,3730,3730,3730,0
|
|
20240903,165500,146744120,3730,3730,3730,3730,0
|
|
20240903,165400,146744120,3730,3730,3730,3730,0
|
|
20240903,165300,146744120,3730,3730,3730,3730,0
|
|
20240903,165200,146744120,3730,3730,3730,3730,0
|
|
20240903,165100,146744120,3730,3730,3730,3730,0
|
|
20240903,165000,146744120,3730,3730,3730,3730,0
|
|
20240903,164900,146744120,3730,3730,3730,3730,0
|
|
20240903,164800,146744120,3730,3730,3730,3730,0
|
|
20240903,164700,146744120,3730,3730,3730,3730,0
|
|
20240903,164600,146744120,3730,3730,3730,3730,0
|
|
20240903,164500,146744120,3730,3730,3730,3730,0
|
|
20240903,164400,146744120,3730,3730,3730,3730,0
|
|
20240903,164300,146744120,3730,3730,3730,3730,0
|
|
20240903,164200,146744120,3730,3730,3730,3730,0
|
|
20240903,164100,146744120,3730,3730,3730,3730,0
|
|
20240903,164000,146744120,3730,3730,3730,3730,0
|
|
20240903,163900,146744120,3730,3730,3730,3730,0
|
|
20240903,163800,146744120,3730,3730,3730,3730,0
|
|
20240903,163700,146744120,3730,3730,3730,3730,0
|
|
20240903,163600,146744120,3730,3730,3730,3730,0
|
|
20240903,163500,146744120,3730,3730,3730,3730,1210
|
|
20240903,163400,146744120,3730,3730,3730,3730,0
|
|
20240903,163300,146744120,3730,3730,3730,3730,0
|
|
20240903,163200,146744120,3730,3730,3730,3730,0
|
|
20240903,163100,146744120,3730,3730,3730,3730,0
|
|
20240903,163000,146744120,3730,3730,3730,3730,0
|
|
20240903,162900,146744120,3730,3730,3730,3730,0
|
|
20240903,162800,146744120,3730,3730,3730,3730,0
|
|
20240903,162700,146744120,3730,3730,3730,3730,0
|
|
20240903,162600,146744120,3730,3730,3730,3730,0
|
|
20240903,162500,146744120,3730,3730,3730,3730,0
|
|
20240903,162400,146744120,3730,3730,3730,3730,0
|
|
20240903,162300,146744120,3730,3730,3730,3730,0
|
|
20240903,162200,146744120,3730,3730,3730,3730,0
|
|
20240903,162100,146744120,3730,3730,3730,3730,0
|
|
20240903,162000,146744120,3730,3730,3730,3730,0
|
|
20240903,161900,146744120,3730,3730,3730,3730,0
|
|
20240903,161800,146744120,3730,3730,3730,3730,0
|
|
20240903,161700,146744120,3730,3730,3730,3730,0
|
|
20240903,161600,146744120,3730,3730,3730,3730,0
|
|
20240903,161500,146744120,3730,3730,3730,3730,0
|
|
20240903,161400,146744120,3730,3730,3730,3730,0
|
|
20240903,161300,146744120,3730,3730,3730,3730,0
|
|
20240903,161200,146744120,3730,3730,3730,3730,0
|
|
20240903,161100,146744120,3730,3730,3730,3730,0
|
|
20240903,161000,146744120,3730,3730,3730,3730,0
|
|
20240903,160900,146744120,3730,3730,3730,3730,0
|
|
20240903,160800,146744120,3730,3730,3730,3730,0
|
|
20240903,160700,146744120,3730,3730,3730,3730,0
|
|
20240903,160600,146744120,3730,3730,3730,3730,0
|
|
20240903,160500,146744120,3730,3730,3730,3730,1210
|
|
20240903,160400,146744120,3730,3730,3730,3730,0
|
|
20240903,160300,146744120,3730,3730,3730,3730,0
|
|
20240903,160200,146744120,3730,3730,3730,3730,0
|
|
20240903,160100,146744120,3730,3730,3730,3730,0
|
|
20240903,160000,146744120,3730,3730,3730,3730,0
|
|
20240903,155900,146744120,3730,3730,3730,3730,0
|
|
20240903,155800,146744120,3730,3730,3730,3730,0
|
|
20240903,155700,146744120,3730,3730,3730,3730,0
|
|
20240903,155600,146744120,3730,3730,3730,3730,0
|
|
20240903,155500,146744120,3730,3730,3730,3730,0
|
|
20240903,155400,146744120,3730,3730,3730,3730,0
|
|
20240903,155300,146744120,3730,3730,3730,3730,0
|
|
20240903,155200,146744120,3730,3730,3730,3730,0
|
|
20240903,155100,146744120,3730,3730,3730,3730,0
|
|
20240903,155000,146744120,3730,3730,3730,3730,0
|
|
20240903,154900,146744120,3730,3730,3730,3730,0
|
|
20240903,154800,146744120,3730,3730,3730,3730,0
|
|
20240903,154700,146744120,3730,3730,3730,3730,0
|
|
20240903,154600,146744120,3730,3730,3730,3730,0
|
|
20240903,154500,146744120,3730,3730,3730,3730,0
|
|
20240903,154400,146744120,3730,3730,3730,3730,0
|
|
20240903,154300,146744120,3730,3730,3730,3730,0
|
|
20240903,154200,146744120,3730,3730,3730,3730,0
|
|
20240903,154100,146744120,3730,3730,3730,3730,0
|
|
20240903,154000,146744120,3730,3730,3730,3730,0
|
|
20240903,153900,146744120,3730,3730,3730,3730,0
|
|
20240903,153800,146744120,3730,3730,3730,3730,0
|
|
20240903,153700,146744120,3730,3730,3730,3730,0
|
|
20240903,153600,146744120,3730,3730,3730,3730,0
|
|
20240903,153500,146744120,3730,3730,3730,3730,1210
|
|
20240903,153400,146744120,3730,3730,3730,3730,0
|
|
20240903,153300,146744120,3730,3730,3730,3730,0
|
|
20240903,153200,146744120,3730,3730,3730,3730,0
|
|
20240903,153100,146744120,3730,3730,3730,3730,0
|
|
20240903,153000,146744120,3730,3730,3730,3730,1210
|
|
20240903,152900,142230820,3705,3705,3705,3705,0
|
|
20240903,152800,142230820,3705,3705,3705,3705,0
|
|
20240903,152700,142230820,3705,3705,3705,3705,0
|
|
20240903,152600,142230820,3705,3705,3705,3705,0
|
|
20240903,152500,142230820,3705,3705,3705,3705,0
|
|
20240903,152400,142230820,3705,3705,3705,3705,0
|
|
20240903,152300,142230820,3705,3705,3705,3705,0
|
|
20240903,152200,142230820,3705,3705,3705,3705,0
|
|
20240903,152100,142230820,3705,3705,3705,3705,0
|
|
20240903,152000,142230820,3705,3705,3705,3705,0
|
|
20240903,151900,142230820,3705,3705,3705,3705,55
|
|
20240903,151800,142027045,3705,3705,3705,3705,0
|
|
20240903,151700,142027045,3705,3705,3705,3705,356
|
|
20240903,151600,140708065,3720,3720,3720,3720,1
|
|
20240903,151500,140704345,3720,3720,3720,3720,0
|
|
20240903,151400,140704345,3720,3720,3720,3720,82
|
|
20240903,151300,140399305,3720,3720,3720,3720,0
|
|
20240903,151200,140399305,3720,3720,3725,3720,50
|
|
20240903,151100,140213255,3705,3705,3705,3705,0
|
|
20240903,151000,140213255,3705,3710,3710,3705,98
|
|
20240903,150900,139850160,3705,3710,3710,3705,50
|
|
20240903,150800,139664860,3705,3710,3710,3705,180
|
|
20240903,150700,138997110,3725,3725,3725,3725,0
|
|
20240903,150600,138997110,3725,3725,3725,3725,53
|
|
20240903,150500,138799685,3710,3710,3710,3710,60
|
|
20240903,150400,138577085,3710,3710,3710,3710,0
|
|
20240903,150300,138577085,3710,3710,3710,3710,300
|
|
20240903,150200,137464085,3710,3710,3710,3710,1200
|
|
20240903,150100,133012085,3710,3710,3710,3710,0
|
|
20240903,150000,133012085,3710,3710,3710,3710,0
|
|
20240903,145900,133012085,3710,3715,3715,3710,1232
|
|
20240903,145800,128436585,3715,3715,3715,3715,25
|
|
20240903,145700,128343710,3715,3720,3720,3715,6842
|
|
20240903,145600,102898225,3730,3730,3730,3730,0
|
|
20240903,145500,102898225,3730,3730,3730,3730,0
|
|
20240903,145400,102898225,3730,3720,3730,3720,208
|
|
20240903,145300,102124385,3720,3720,3720,3720,500
|
|
20240903,145200,100264385,3720,3720,3720,3720,0
|
|
20240903,145100,100264385,3720,3720,3720,3720,0
|
|
20240903,145000,100264385,3720,3720,3720,3720,35
|
|
20240903,144900,100134185,3730,3730,3730,3730,6
|
|
20240903,144800,100111805,3730,3730,3730,3730,0
|
|
20240903,144700,100111805,3730,3730,3730,3730,15
|
|
20240903,144600,100055855,3730,3730,3730,3730,10
|
|
20240903,144500,100018555,3720,3720,3720,3720,300
|
|
20240903,144400,98902555,3720,3720,3720,3720,1
|
|
20240903,144300,98898835,3725,3730,3730,3725,54
|
|
20240903,144200,98697565,3730,3730,3730,3730,0
|
|
20240903,144100,98697565,3730,3730,3730,3730,0
|
|
20240903,144000,98697565,3730,3730,3730,3730,0
|
|
20240903,143900,98697565,3730,3730,3730,3730,0
|
|
20240903,143800,98697565,3730,3730,3730,3730,120
|
|
20240903,143700,98249965,3730,3730,3730,3730,6
|
|
20240903,143600,98227585,3730,3730,3730,3730,35
|
|
20240903,143500,98097035,3720,3720,3720,3720,300
|
|
20240903,143400,96981035,3720,3720,3720,3720,218
|
|
20240903,143300,96170075,3720,3720,3720,3720,0
|
|
20240903,143200,96170075,3720,3720,3720,3720,200
|
|
20240903,143100,95426075,3720,3725,3725,3720,19
|
|
20240903,143000,95355320,3725,3725,3725,3725,231
|
|
20240903,142900,94494845,3725,3725,3725,3725,0
|
|
20240903,142800,94494845,3725,3725,3725,3725,500
|
|
20240903,142700,92632345,3725,3725,3725,3725,0
|
|
20240903,142600,92632345,3725,3725,3725,3725,0
|
|
20240903,142500,92632345,3725,3725,3725,3725,15
|
|
20240903,142400,92576470,3730,3730,3730,3730,0
|
|
20240903,142300,92576470,3730,3730,3730,3730,0
|
|
20240903,142200,92576470,3730,3730,3730,3730,0
|
|
20240903,142100,92576470,3730,3730,3730,3730,0
|
|
20240903,142000,92576470,3730,3730,3730,3730,14
|
|
20240903,141900,92524250,3730,3730,3730,3730,0
|
|
20240903,141800,92524250,3730,3730,3730,3730,36
|
|
20240903,141700,92389970,3735,3735,3735,3735,0
|
|
20240903,141600,92389970,3735,3735,3735,3735,0
|
|
20240903,141500,92389970,3735,3735,3735,3735,7
|
|
20240903,141400,92363825,3725,3725,3725,3725,0
|
|
20240903,141300,92363825,3725,3725,3725,3725,0
|
|
20240903,141200,92363825,3725,3725,3725,3725,0
|
|
20240903,141100,92363825,3725,3725,3725,3725,30
|
|
20240903,141000,92252075,3720,3720,3720,3720,0
|
|
20240903,140900,92252075,3720,3720,3720,3720,0
|
|
20240903,140800,92252075,3720,3720,3720,3720,0
|
|
20240903,140700,92252075,3720,3720,3720,3720,0
|
|
20240903,140600,92252075,3720,3720,3720,3720,0
|
|
20240903,140500,92252075,3720,3720,3720,3720,0
|
|
20240903,140400,92252075,3720,3720,3720,3720,27
|
|
20240903,140300,92151635,3720,3720,3720,3720,0
|
|
20240903,140200,92151635,3720,3715,3720,3715,114
|
|
20240903,140100,91727655,3715,3715,3715,3715,0
|
|
20240903,140000,91727655,3715,3715,3715,3715,1
|
|
20240903,135900,91723940,3715,3715,3715,3715,20
|
|
20240903,135800,91649640,3720,3720,3720,3720,0
|
|
20240903,135700,91649640,3720,3720,3720,3720,0
|
|
20240903,135600,91649640,3720,3720,3720,3720,271
|
|
20240903,135500,90641520,3720,3720,3720,3720,5
|
|
20240903,135400,90622920,3720,3720,3720,3720,0
|
|
20240903,135300,90622920,3720,3720,3720,3720,14
|
|
20240903,135200,90570840,3715,3715,3715,3715,0
|
|
20240903,135100,90570840,3715,3715,3715,3715,200
|
|
20240903,135000,89827840,3715,3715,3715,3715,0
|
|
20240903,134900,89827840,3715,3715,3715,3715,0
|
|
20240903,134800,89827840,3715,3715,3715,3715,50
|
|
20240903,134700,89642090,3715,3715,3715,3715,0
|
|
20240903,134600,89642090,3715,3715,3715,3715,0
|
|
20240903,134500,89642090,3715,3715,3715,3715,0
|
|
20240903,134400,89642090,3715,3715,3715,3715,0
|
|
20240903,134300,89642090,3715,3715,3715,3715,0
|
|
20240903,134200,89642090,3715,3715,3715,3715,0
|
|
20240903,134100,89642090,3715,3735,3735,3715,34
|
|
20240903,134000,89515560,3735,3735,3735,3735,27
|
|
20240903,133900,89414715,3710,3710,3710,3710,0
|
|
20240903,133800,89414715,3710,3710,3710,3710,0
|
|
20240903,133700,89414715,3710,3710,3710,3710,0
|
|
20240903,133600,89414715,3710,3710,3710,3710,0
|
|
20240903,133500,89414715,3710,3710,3710,3710,335
|
|
20240903,133400,88171865,3710,3710,3710,3710,0
|
|
20240903,133300,88171865,3710,3710,3710,3710,0
|
|
20240903,133200,88171865,3710,3710,3710,3710,0
|
|
20240903,133100,88171865,3710,3710,3710,3710,0
|
|
20240903,133000,88171865,3710,3710,3710,3710,203
|
|
20240903,132900,87418735,3710,3710,3710,3710,0
|
|
20240903,132800,87418735,3710,3710,3710,3710,0
|
|
20240903,132700,87418735,3710,3710,3710,3710,400
|
|
20240903,132600,85934735,3710,3710,3710,3710,2
|
|
20240903,132500,85927315,3710,3715,3715,3710,2
|
|
20240903,132400,85919890,3710,3710,3710,3710,0
|
|
20240903,132300,85919890,3710,3710,3710,3710,489
|
|
20240903,132200,84105700,3715,3720,3720,3715,1247
|
|
20240903,132100,79468450,3740,3740,3740,3740,0
|
|
20240903,132000,79468450,3740,3740,3740,3740,0
|
|
20240903,131900,79468450,3740,3740,3740,3740,0
|
|
20240903,131800,79468450,3740,3740,3740,3740,0
|
|
20240903,131700,79468450,3740,3740,3740,3740,0
|
|
20240903,131600,79468450,3740,3740,3740,3740,11
|
|
20240903,131500,79427310,3720,3740,3740,3720,2035
|
|
20240903,131400,71836995,3740,3740,3740,3740,3
|
|
20240903,131300,71825775,3740,3740,3740,3740,10
|
|
20240903,131200,71788375,3750,3750,3750,3750,0
|
|
20240903,131100,71788375,3750,3750,3750,3750,0
|
|
20240903,131000,71788375,3750,3750,3750,3750,0
|
|
20240903,130900,71788375,3750,3750,3750,3750,0
|
|
20240903,130800,71788375,3750,3750,3750,3750,0
|
|
20240903,130700,71788375,3750,3750,3750,3750,0
|
|
20240903,130600,71788375,3750,3750,3750,3750,0
|
|
20240903,130500,71788375,3750,3750,3750,3750,1
|
|
20240903,130400,71784625,3730,3730,3730,3730,0
|
|
20240903,130300,71784625,3730,3730,3730,3730,0
|
|
20240903,130200,71784625,3730,3730,3730,3730,0
|
|
20240903,130100,71784625,3730,3730,3730,3730,0
|
|
20240903,130000,71784625,3730,3730,3730,3730,0
|
|
20240903,125900,71784625,3730,3730,3730,3730,0
|
|
20240903,125800,71784625,3730,3730,3730,3730,0
|
|
20240903,125700,71784625,3730,3730,3730,3730,0
|
|
20240903,125600,71784625,3730,3730,3730,3730,0
|
|
20240903,125500,71784625,3730,3730,3730,3730,0
|
|
20240903,125400,71784625,3730,3730,3730,3730,0
|
|
20240903,125300,71784625,3730,3730,3730,3730,0
|
|
20240903,125200,71784625,3730,3735,3735,3730,606
|
|
20240903,125100,69524235,3750,3750,3750,3750,0
|
|
20240903,125000,69524235,3750,3750,3750,3750,0
|
|
20240903,124900,69524235,3750,3750,3750,3750,0
|
|
20240903,124800,69524235,3750,3750,3750,3750,2
|
|
20240903,124700,69516735,3750,3750,3750,3750,0
|
|
20240903,124600,69516735,3750,3750,3750,3750,19
|
|
20240903,124500,69445485,3755,3755,3755,3755,0
|
|
20240903,124400,69445485,3755,3755,3755,3755,0
|
|
20240903,124300,69445485,3755,3755,3755,3755,0
|
|
20240903,124200,69445485,3755,3755,3755,3755,0
|
|
20240903,124100,69445485,3755,3755,3755,3755,0
|
|
20240903,124000,69445485,3755,3755,3755,3755,1
|
|
20240903,123900,69441730,3730,3730,3730,3730,30
|
|
20240903,123800,69329830,3755,3755,3755,3755,0
|
|
20240903,123700,69329830,3755,3755,3755,3755,0
|
|
20240903,123600,69329830,3755,3755,3755,3755,10
|
|
20240903,123500,69292280,3735,3735,3735,3735,0
|
|
20240903,123400,69292280,3735,3735,3735,3735,0
|
|
20240903,123300,69292280,3735,3735,3735,3735,0
|
|
20240903,123200,69292280,3735,3735,3735,3735,0
|
|
20240903,123100,69292280,3735,3735,3735,3735,0
|
|
20240903,123000,69292280,3735,3735,3735,3735,0
|
|
20240903,122900,69292280,3735,3735,3735,3735,0
|
|
20240903,122800,69292280,3735,3735,3735,3735,15
|
|
20240903,122700,69236255,3735,3735,3735,3735,0
|
|
20240903,122600,69236255,3735,3735,3735,3735,3
|
|
20240903,122500,69225050,3730,3730,3730,3730,2
|
|
20240903,122400,69217590,3735,3735,3735,3735,0
|
|
20240903,122300,69217590,3735,3735,3735,3735,0
|
|
20240903,122200,69217590,3735,3735,3735,3735,100
|
|
20240903,122100,68844090,3735,3735,3735,3735,1
|
|
20240903,122000,68840355,3735,3730,3735,3730,5
|
|
20240903,121900,68821690,3730,3730,3730,3730,635
|
|
20240903,121800,66453140,3735,3735,3735,3735,8
|
|
20240903,121700,66423260,3735,3735,3735,3735,118
|
|
20240903,121600,65982530,3735,3735,3735,3735,52
|
|
20240903,121500,65788310,3735,3735,3735,3735,0
|
|
20240903,121400,65788310,3735,3735,3735,3735,111
|
|
20240903,121300,65373725,3735,3730,3735,3730,445
|
|
20240903,121200,63713730,3730,3730,3730,3730,0
|
|
20240903,121100,63713730,3730,3740,3740,3730,371
|
|
20240903,121000,62329700,3740,3740,3740,3740,0
|
|
20240903,120900,62329700,3740,3740,3740,3740,0
|
|
20240903,120800,62329700,3740,3740,3740,3740,0
|
|
20240903,120700,62329700,3740,3735,3740,3735,445
|
|
20240903,120600,60667620,3740,3740,3740,3740,0
|
|
20240903,120500,60667620,3740,3740,3740,3740,427
|
|
20240903,120400,59070640,3740,3740,3740,3740,20
|
|
20240903,120300,58995840,3740,3740,3740,3740,25
|
|
20240903,120200,58902340,3745,3745,3745,3745,36
|
|
20240903,120100,58767520,3750,3750,3750,3750,2
|
|
20240903,120000,58760020,3755,3755,3755,3755,5
|
|
20240903,115900,58741245,3755,3755,3755,3755,0
|
|
20240903,115800,58741245,3755,3755,3755,3755,0
|
|
20240903,115700,58741245,3755,3750,3755,3740,952
|
|
20240903,115600,55177645,3750,3750,3750,3750,0
|
|
20240903,115500,55177645,3750,3750,3750,3750,0
|
|
20240903,115400,55177645,3750,3750,3750,3750,0
|
|
20240903,115300,55177645,3750,3755,3755,3750,79
|
|
20240903,115200,54881040,3755,3755,3755,3755,0
|
|
20240903,115100,54881040,3755,3755,3755,3755,6
|
|
20240903,115000,54858510,3785,3785,3785,3785,0
|
|
20240903,114900,54858510,3785,3785,3785,3785,0
|
|
20240903,114800,54858510,3785,3785,3785,3785,0
|
|
20240903,114700,54858510,3785,3785,3785,3785,0
|
|
20240903,114600,54858510,3785,3785,3785,3785,0
|
|
20240903,114500,54858510,3785,3785,3785,3785,0
|
|
20240903,114400,54858510,3785,3785,3785,3785,0
|
|
20240903,114300,54858510,3785,3785,3785,3785,0
|
|
20240903,114200,54858510,3785,3785,3785,3785,0
|
|
20240903,114100,54858510,3785,3785,3785,3785,0
|
|
20240903,114000,54858510,3785,3785,3785,3785,2
|
|
20240903,113900,54850940,3755,3775,3775,3755,517
|
|
20240903,113800,52899485,3775,3775,3775,3775,0
|
|
20240903,113700,52899485,3775,3775,3775,3775,0
|
|
20240903,113600,52899485,3775,3775,3775,3775,0
|
|
20240903,113500,52899485,3775,3775,3775,3775,3
|
|
20240903,113400,52888160,3750,3750,3750,3750,0
|
|
20240903,113300,52888160,3750,3750,3750,3750,0
|
|
20240903,113200,52888160,3750,3750,3750,3750,0
|
|
20240903,113100,52888160,3750,3750,3750,3750,0
|
|
20240903,113000,52888160,3750,3750,3750,3750,0
|
|
20240903,112900,52888160,3750,3750,3750,3750,0
|
|
20240903,112800,52888160,3750,3750,3750,3750,0
|
|
20240903,112700,52888160,3750,3750,3750,3750,0
|
|
20240903,112600,52888160,3750,3750,3750,3750,0
|
|
20240903,112500,52888160,3750,3750,3750,3750,0
|
|
20240903,112400,52888160,3750,3750,3750,3750,0
|
|
20240903,112300,52888160,3750,3750,3750,3750,0
|
|
20240903,112200,52888160,3750,3750,3750,3750,1
|
|
20240903,112100,52884410,3745,3745,3745,3745,0
|
|
20240903,112000,52884410,3745,3745,3745,3745,0
|
|
20240903,111900,52884410,3745,3745,3745,3745,0
|
|
20240903,111800,52884410,3745,3745,3745,3745,0
|
|
20240903,111700,52884410,3745,3745,3745,3745,0
|
|
20240903,111600,52884410,3745,3745,3745,3745,55
|
|
20240903,111500,52678435,3745,3745,3745,3745,0
|
|
20240903,111400,52678435,3745,3760,3760,3740,1303
|
|
20240903,111300,47795345,3775,3775,3775,3775,0
|
|
20240903,111200,47795345,3775,3775,3775,3775,0
|
|
20240903,111100,47795345,3775,3775,3775,3775,2
|
|
20240903,111000,47787795,3775,3760,3775,3760,306
|
|
20240903,110900,46633275,3760,3760,3760,3760,0
|
|
20240903,110800,46633275,3760,3760,3760,3760,1
|
|
20240903,110700,46629515,3765,3765,3765,3765,0
|
|
20240903,110600,46629515,3765,3765,3765,3765,0
|
|
20240903,110500,46629515,3765,3765,3765,3765,49
|
|
20240903,110400,46445030,3765,3765,3765,3765,0
|
|
20240903,110300,46445030,3765,3765,3765,3765,0
|
|
20240903,110200,46445030,3765,3765,3765,3765,0
|
|
20240903,110100,46445030,3765,3765,3765,3765,16
|
|
20240903,110000,46384790,3765,3765,3765,3765,0
|
|
20240903,105900,46384790,3765,3765,3765,3765,0
|
|
20240903,105800,46384790,3765,3765,3765,3765,0
|
|
20240903,105700,46384790,3765,3765,3765,3765,20
|
|
20240903,105600,46309490,3765,3765,3765,3765,1
|
|
20240903,105500,46305725,3750,3750,3750,3750,0
|
|
20240903,105400,46305725,3750,3750,3750,3750,0
|
|
20240903,105300,46305725,3750,3750,3750,3750,0
|
|
20240903,105200,46305725,3750,3750,3750,3750,0
|
|
20240903,105100,46305725,3750,3750,3750,3750,0
|
|
20240903,105000,46305725,3750,3750,3750,3750,0
|
|
20240903,104900,46305725,3750,3770,3770,3750,130
|
|
20240903,104800,45818195,3750,3750,3750,3750,0
|
|
20240903,104700,45818195,3750,3750,3750,3750,0
|
|
20240903,104600,45818195,3750,3750,3750,3750,0
|
|
20240903,104500,45818195,3750,3750,3750,3750,0
|
|
20240903,104400,45818195,3750,3750,3750,3750,0
|
|
20240903,104300,45818195,3750,3755,3755,3750,120
|
|
20240903,104200,45367885,3755,3755,3755,3755,18
|
|
20240903,104100,45300295,3755,3755,3755,3755,100
|
|
20240903,104000,44924795,3755,3760,3760,3755,231
|
|
20240903,103900,44057385,3760,3760,3760,3760,2
|
|
20240903,103800,44049865,3760,3760,3760,3760,0
|
|
20240903,103700,44049865,3760,3760,3760,3760,1
|
|
20240903,103600,44046105,3755,3755,3755,3755,0
|
|
20240903,103500,44046105,3755,3755,3755,3755,0
|
|
20240903,103400,44046105,3755,3760,3760,3755,119
|
|
20240903,103300,43599120,3760,3760,3760,3760,92
|
|
20240903,103200,43253200,3765,3765,3765,3765,0
|
|
20240903,103100,43253200,3765,3770,3770,3765,1051
|
|
20240903,103000,39291185,3770,3770,3770,3770,0
|
|
20240903,102900,39291185,3770,3770,3770,3770,465
|
|
20240903,102800,37538135,3770,3770,3770,3770,0
|
|
20240903,102700,37538135,3770,3770,3770,3770,0
|
|
20240903,102600,37538135,3770,3770,3770,3770,0
|
|
20240903,102500,37538135,3770,3770,3770,3770,28
|
|
20240903,102400,37432575,3770,3770,3770,3770,0
|
|
20240903,102300,37432575,3770,3770,3770,3770,9
|
|
20240903,102200,37398645,3790,3790,3790,3790,0
|
|
20240903,102100,37398645,3790,3790,3790,3790,0
|
|
20240903,102000,37398645,3790,3790,3790,3790,100
|
|
20240903,101900,37019645,3790,3790,3790,3790,0
|
|
20240903,101800,37019645,3790,3790,3790,3790,0
|
|
20240903,101700,37019645,3790,3790,3790,3790,2
|
|
20240903,101600,37012065,3790,3790,3790,3790,92
|
|
20240903,101500,36663385,3790,3790,3790,3790,10
|
|
20240903,101400,36625485,3790,3790,3790,3790,20
|
|
20240903,101300,36549685,3790,3790,3790,3790,1
|
|
20240903,101200,36545895,3780,3780,3780,3780,0
|
|
20240903,101100,36545895,3780,3780,3780,3780,0
|
|
20240903,101000,36545895,3780,3780,3780,3780,0
|
|
20240903,100900,36545895,3780,3780,3780,3780,55
|
|
20240903,100800,36337995,3780,3780,3780,3780,12
|
|
20240903,100700,36292635,3780,3780,3780,3780,87
|
|
20240903,100600,35963775,3780,3780,3780,3780,0
|
|
20240903,100500,35963775,3780,3775,3780,3775,11
|
|
20240903,100400,35922245,3775,3775,3775,3775,12
|
|
20240903,100300,35876945,3780,3780,3780,3780,119
|
|
20240903,100200,35427125,3780,3780,3780,3780,3
|
|
20240903,100100,35415785,3780,3780,3780,3780,0
|
|
20240903,100000,35415785,3780,3780,3780,3780,7
|
|
20240903,095900,35389325,3790,3790,3790,3790,6
|
|
20240903,095800,35366585,3790,3790,3790,3790,1
|
|
20240903,095700,35362795,3770,3770,3770,3770,0
|
|
20240903,095600,35362795,3770,3770,3770,3770,304
|
|
20240903,095500,34216715,3770,3790,3790,3770,85
|
|
20240903,095400,33896225,3790,3790,3790,3790,25
|
|
20240903,095300,33801475,3790,3790,3790,3790,1
|
|
20240903,095200,33797685,3770,3770,3770,3770,0
|
|
20240903,095100,33797685,3770,3770,3770,3770,0
|
|
20240903,095000,33797685,3770,3770,3770,3770,3
|
|
20240903,094900,33786375,3790,3790,3790,3790,4
|
|
20240903,094800,33771215,3770,3775,3775,3770,250
|
|
20240903,094700,32828600,3790,3790,3790,3790,0
|
|
20240903,094600,32828600,3790,3775,3790,3775,207
|
|
20240903,094500,32047070,3775,3785,3785,3775,655
|
|
20240903,094400,29568055,3790,3790,3790,3790,10
|
|
20240903,094300,29530155,3790,3790,3790,3790,0
|
|
20240903,094200,29530155,3790,3790,3790,3790,16
|
|
20240903,094100,29469515,3800,3800,3800,3800,0
|
|
20240903,094000,29469515,3800,3800,3800,3790,57
|
|
20240903,093900,29253455,3800,3800,3800,3790,21
|
|
20240903,093800,29173795,3795,3795,3795,3795,15
|
|
20240903,093700,29116870,3785,3790,3790,3785,48
|
|
20240903,093600,28934995,3790,3790,3790,3790,0
|
|
20240903,093500,28934995,3790,3790,3790,3790,7
|
|
20240903,093400,28908465,3790,3790,3790,3790,113
|
|
20240903,093300,28480195,3795,3795,3795,3795,24
|
|
20240903,093200,28389115,3795,3795,3795,3795,15
|
|
20240903,093100,28332190,3795,3795,3795,3795,0
|
|
20240903,093000,28332190,3795,3795,3795,3795,1
|
|
20240903,092900,28328395,3790,3790,3790,3790,0
|
|
20240903,092800,28328395,3790,3790,3790,3790,20
|
|
20240903,092700,28252595,3790,3790,3790,3790,20
|
|
20240903,092600,28176795,3785,3785,3785,3785,1
|
|
20240903,092500,28173010,3790,3790,3790,3790,135
|
|
20240903,092400,27661360,3785,3785,3785,3785,54
|
|
20240903,092300,27456970,3785,3785,3785,3785,49
|
|
20240903,092200,27271505,3785,3785,3785,3785,122
|
|
20240903,092100,26809735,3785,3785,3785,3785,39
|
|
20240903,092000,26662120,3785,3785,3785,3785,20
|
|
20240903,091900,26586420,3760,3760,3760,3760,100
|
|
20240903,091800,26210420,3760,3775,3775,3760,266
|
|
20240903,091700,25208325,3760,3760,3760,3760,0
|
|
20240903,091600,25208325,3760,3760,3760,3760,3
|
|
20240903,091500,25197045,3760,3760,3760,3760,0
|
|
20240903,091400,25197045,3760,3760,3760,3760,3
|
|
20240903,091300,25185765,3755,3755,3755,3755,3
|
|
20240903,091200,25174500,3750,3780,3780,3750,2987
|
|
20240903,091100,13963320,3800,3800,3800,3800,214
|
|
20240903,091000,13150120,3800,3800,3800,3800,105
|
|
20240903,090900,12751120,3805,3795,3805,3780,1808
|
|
20240903,090800,5896300,3800,3800,3800,3800,300
|
|
20240903,090700,4756300,3790,3790,3790,3790,242
|
|
20240903,090600,3839120,3790,3790,3790,3790,153
|
|
20240903,090500,3259250,3790,3785,3790,3785,375
|
|
20240903,090400,1839870,3790,3790,3790,3790,0
|
|
20240903,090300,1839870,3790,3785,3790,3785,11
|
|
20240903,090200,1798225,3775,3755,3775,3755,279
|
|
20240903,090100,750000,3750,3750,3750,3750,0
|
|
20240903,090000,750000,3750,3750,3750,3750,200
|