699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,203600,99521315,3390,3390,3390,3390,2024
|
|
20240909,203500,99521315,3390,3390,3390,3390,0
|
|
20240909,203400,99521315,3390,3390,3390,3390,0
|
|
20240909,203300,99521315,3390,3390,3390,3390,0
|
|
20240909,203200,99521315,3390,3390,3390,3390,0
|
|
20240909,203100,99521315,3390,3390,3390,3390,0
|
|
20240909,203000,99521315,3390,3390,3390,3390,0
|
|
20240909,202900,99521315,3390,3390,3390,3390,0
|
|
20240909,202800,99521315,3390,3390,3390,3390,0
|
|
20240909,202700,99521315,3390,3390,3390,3390,0
|
|
20240909,202600,99521315,3390,3390,3390,3390,0
|
|
20240909,202500,99521315,3390,3390,3390,3390,0
|
|
20240909,202400,99521315,3390,3390,3390,3390,0
|
|
20240909,202300,99521315,3390,3390,3390,3390,0
|
|
20240909,202200,99521315,3390,3390,3390,3390,0
|
|
20240909,202100,99521315,3390,3390,3390,3390,0
|
|
20240909,202000,99521315,3390,3390,3390,3390,0
|
|
20240909,201900,99521315,3390,3390,3390,3390,0
|
|
20240909,201800,99521315,3390,3390,3390,3390,0
|
|
20240909,201700,99521315,3390,3390,3390,3390,0
|
|
20240909,201600,99521315,3390,3390,3390,3390,0
|
|
20240909,201500,99521315,3390,3390,3390,3390,0
|
|
20240909,201400,99521315,3390,3390,3390,3390,0
|
|
20240909,201300,99521315,3390,3390,3390,3390,0
|
|
20240909,201200,99521315,3390,3390,3390,3390,0
|
|
20240909,201100,99521315,3390,3390,3390,3390,0
|
|
20240909,201000,99521315,3390,3390,3390,3390,0
|
|
20240909,200900,99521315,3390,3390,3390,3390,0
|
|
20240909,200800,99521315,3390,3390,3390,3390,0
|
|
20240909,200700,99521315,3390,3390,3390,3390,0
|
|
20240909,200600,99521315,3390,3390,3390,3390,2024
|
|
20240909,200500,99521315,3390,3390,3390,3390,0
|
|
20240909,200400,99521315,3390,3390,3390,3390,0
|
|
20240909,200300,99521315,3390,3390,3390,3390,0
|
|
20240909,200200,99521315,3390,3390,3390,3390,0
|
|
20240909,200100,99521315,3390,3390,3390,3390,0
|
|
20240909,200000,99521315,3390,3390,3390,3390,0
|
|
20240909,195900,99521315,3390,3390,3390,3390,0
|
|
20240909,195800,99521315,3390,3390,3390,3390,0
|
|
20240909,195700,99521315,3390,3390,3390,3390,0
|
|
20240909,195600,99521315,3390,3390,3390,3390,0
|
|
20240909,195500,99521315,3390,3390,3390,3390,0
|
|
20240909,195400,99521315,3390,3390,3390,3390,0
|
|
20240909,195300,99521315,3390,3390,3390,3390,0
|
|
20240909,195200,99521315,3390,3390,3390,3390,0
|
|
20240909,195100,99521315,3390,3390,3390,3390,0
|
|
20240909,195000,99521315,3390,3390,3390,3390,0
|
|
20240909,194900,99521315,3390,3390,3390,3390,0
|
|
20240909,194800,99521315,3390,3390,3390,3390,0
|
|
20240909,194700,99521315,3390,3390,3390,3390,0
|
|
20240909,194600,99521315,3390,3390,3390,3390,0
|
|
20240909,194500,99521315,3390,3390,3390,3390,0
|
|
20240909,194400,99521315,3390,3390,3390,3390,0
|
|
20240909,194300,99521315,3390,3390,3390,3390,0
|
|
20240909,194200,99521315,3390,3390,3390,3390,0
|
|
20240909,194100,99521315,3390,3390,3390,3390,0
|
|
20240909,194000,99521315,3390,3390,3390,3390,0
|
|
20240909,193900,99521315,3390,3390,3390,3390,0
|
|
20240909,193800,99521315,3390,3390,3390,3390,0
|
|
20240909,193700,99521315,3390,3390,3390,3390,0
|
|
20240909,193600,99521315,3390,3390,3390,3390,2024
|
|
20240909,193500,99521315,3390,3390,3390,3390,0
|
|
20240909,193400,99521315,3390,3390,3390,3390,0
|
|
20240909,193300,99521315,3390,3390,3390,3390,0
|
|
20240909,193200,99521315,3390,3390,3390,3390,0
|
|
20240909,193100,99521315,3390,3390,3390,3390,0
|
|
20240909,193000,99521315,3390,3390,3390,3390,0
|
|
20240909,192900,99521315,3390,3390,3390,3390,0
|
|
20240909,192800,99521315,3390,3390,3390,3390,0
|
|
20240909,192700,99521315,3390,3390,3390,3390,0
|
|
20240909,192600,99521315,3390,3390,3390,3390,0
|
|
20240909,192500,99521315,3390,3390,3390,3390,0
|
|
20240909,192400,99521315,3390,3390,3390,3390,0
|
|
20240909,192300,99521315,3390,3390,3390,3390,0
|
|
20240909,192200,99521315,3390,3390,3390,3390,0
|
|
20240909,192100,99521315,3390,3390,3390,3390,0
|
|
20240909,192000,99521315,3390,3390,3390,3390,0
|
|
20240909,191900,99521315,3390,3390,3390,3390,0
|
|
20240909,191800,99521315,3390,3390,3390,3390,0
|
|
20240909,191700,99521315,3390,3390,3390,3390,0
|
|
20240909,191600,99521315,3390,3390,3390,3390,0
|
|
20240909,191500,99521315,3390,3390,3390,3390,0
|
|
20240909,191400,99521315,3390,3390,3390,3390,0
|
|
20240909,191300,99521315,3390,3390,3390,3390,0
|
|
20240909,191200,99521315,3390,3390,3390,3390,0
|
|
20240909,191100,99521315,3390,3390,3390,3390,0
|
|
20240909,191000,99521315,3390,3390,3390,3390,0
|
|
20240909,190900,99521315,3390,3390,3390,3390,0
|
|
20240909,190800,99521315,3390,3390,3390,3390,0
|
|
20240909,190700,99521315,3390,3390,3390,3390,0
|
|
20240909,190600,99521315,3390,3390,3390,3390,2024
|
|
20240909,190500,99521315,3390,3390,3390,3390,0
|
|
20240909,190400,99521315,3390,3390,3390,3390,0
|
|
20240909,190300,99521315,3390,3390,3390,3390,0
|
|
20240909,190200,99521315,3390,3390,3390,3390,0
|
|
20240909,190100,99521315,3390,3390,3390,3390,0
|
|
20240909,190000,99521315,3390,3390,3390,3390,0
|
|
20240909,185900,99521315,3390,3390,3390,3390,0
|
|
20240909,185800,99521315,3390,3390,3390,3390,0
|
|
20240909,185700,99521315,3390,3390,3390,3390,0
|
|
20240909,185600,99521315,3390,3390,3390,3390,0
|
|
20240909,185500,99521315,3390,3390,3390,3390,0
|
|
20240909,185400,99521315,3390,3390,3390,3390,0
|
|
20240909,185300,99521315,3390,3390,3390,3390,0
|
|
20240909,185200,99521315,3390,3390,3390,3390,0
|
|
20240909,185100,99521315,3390,3390,3390,3390,0
|
|
20240909,185000,99521315,3390,3390,3390,3390,0
|
|
20240909,184900,99521315,3390,3390,3390,3390,0
|
|
20240909,184800,99521315,3390,3390,3390,3390,0
|
|
20240909,184700,99521315,3390,3390,3390,3390,0
|
|
20240909,184600,99521315,3390,3390,3390,3390,0
|
|
20240909,184500,99521315,3390,3390,3390,3390,0
|
|
20240909,184400,99521315,3390,3390,3390,3390,0
|
|
20240909,184300,99521315,3390,3390,3390,3390,0
|
|
20240909,184200,99521315,3390,3390,3390,3390,0
|
|
20240909,184100,99521315,3390,3390,3390,3390,0
|
|
20240909,184000,99521315,3390,3390,3390,3390,0
|
|
20240909,183900,99521315,3390,3390,3390,3390,0
|
|
20240909,183800,99521315,3390,3390,3390,3390,0
|
|
20240909,183700,99521315,3390,3390,3390,3390,0
|
|
20240909,183600,99521315,3390,3390,3390,3390,2024
|
|
20240909,183500,99521315,3390,3390,3390,3390,0
|
|
20240909,183400,99521315,3390,3390,3390,3390,0
|
|
20240909,183300,99521315,3390,3390,3390,3390,0
|
|
20240909,183200,99521315,3390,3390,3390,3390,0
|
|
20240909,183100,99521315,3390,3390,3390,3390,0
|
|
20240909,183000,99521315,3390,3390,3390,3390,0
|
|
20240909,182900,99521315,3390,3390,3390,3390,0
|
|
20240909,182800,99521315,3390,3390,3390,3390,0
|
|
20240909,182700,99521315,3390,3390,3390,3390,0
|
|
20240909,182600,99521315,3390,3390,3390,3390,0
|
|
20240909,182500,99521315,3390,3390,3390,3390,0
|
|
20240909,182400,99521315,3390,3390,3390,3390,0
|
|
20240909,182300,99521315,3390,3390,3390,3390,0
|
|
20240909,182200,99521315,3390,3390,3390,3390,0
|
|
20240909,182100,99521315,3390,3390,3390,3390,0
|
|
20240909,182000,99521315,3390,3390,3390,3390,0
|
|
20240909,181900,99521315,3390,3390,3390,3390,0
|
|
20240909,181800,99521315,3390,3390,3390,3390,0
|
|
20240909,181700,99521315,3390,3390,3390,3390,0
|
|
20240909,181600,99521315,3390,3390,3390,3390,0
|
|
20240909,181500,99521315,3390,3390,3390,3390,0
|
|
20240909,181400,99521315,3390,3390,3390,3390,0
|
|
20240909,181300,99521315,3390,3390,3390,3390,0
|
|
20240909,181200,99521315,3390,3390,3390,3390,0
|
|
20240909,181100,99521315,3390,3390,3390,3390,0
|
|
20240909,181000,99521315,3390,3390,3390,3390,0
|
|
20240909,180900,99521315,3390,3390,3390,3390,0
|
|
20240909,180800,99521315,3390,3390,3390,3390,0
|
|
20240909,180700,99521315,3390,3390,3390,3390,0
|
|
20240909,180600,99521315,3390,3390,3390,3390,2024
|
|
20240909,180500,99521315,3390,3390,3390,3390,0
|
|
20240909,180400,99521315,3390,3390,3390,3390,0
|
|
20240909,180300,99521315,3390,3390,3390,3390,0
|
|
20240909,180200,99521315,3390,3390,3390,3390,0
|
|
20240909,180100,99521315,3390,3390,3390,3390,0
|
|
20240909,180000,99521315,3390,3390,3390,3390,0
|
|
20240909,175900,99521315,3390,3390,3390,3390,0
|
|
20240909,175800,99521315,3390,3390,3390,3390,0
|
|
20240909,175700,99521315,3390,3390,3390,3390,0
|
|
20240909,175600,99521315,3390,3390,3390,3390,0
|
|
20240909,175500,99521315,3390,3390,3390,3390,0
|
|
20240909,175400,99521315,3390,3390,3390,3390,0
|
|
20240909,175300,99521315,3390,3390,3390,3390,0
|
|
20240909,175200,99521315,3390,3390,3390,3390,0
|
|
20240909,175100,99521315,3390,3390,3390,3390,0
|
|
20240909,175000,99521315,3390,3390,3390,3390,0
|
|
20240909,174900,99521315,3390,3390,3390,3390,0
|
|
20240909,174800,99521315,3390,3390,3390,3390,0
|
|
20240909,174700,99521315,3390,3390,3390,3390,0
|
|
20240909,174600,99521315,3390,3390,3390,3390,0
|
|
20240909,174500,99521315,3390,3390,3390,3390,0
|
|
20240909,174400,99521315,3390,3390,3390,3390,0
|
|
20240909,174300,99521315,3390,3390,3390,3390,0
|
|
20240909,174200,99521315,3390,3390,3390,3390,0
|
|
20240909,174100,99521315,3390,3390,3390,3390,0
|
|
20240909,174000,99521315,3390,3390,3390,3390,0
|
|
20240909,173900,99521315,3390,3390,3390,3390,0
|
|
20240909,173800,99521315,3390,3390,3390,3390,0
|
|
20240909,173700,99521315,3390,3390,3390,3390,0
|
|
20240909,173600,99521315,3390,3390,3390,3390,2024
|
|
20240909,173500,99521315,3390,3390,3390,3390,0
|
|
20240909,173400,99521315,3390,3390,3390,3390,0
|
|
20240909,173300,99521315,3390,3390,3390,3390,0
|
|
20240909,173200,99521315,3390,3390,3390,3390,0
|
|
20240909,173100,99521315,3390,3390,3390,3390,0
|
|
20240909,173000,99521315,3390,3390,3390,3390,0
|
|
20240909,172900,99521315,3390,3390,3390,3390,0
|
|
20240909,172800,99521315,3390,3390,3390,3390,0
|
|
20240909,172700,99521315,3390,3390,3390,3390,0
|
|
20240909,172600,99521315,3390,3390,3390,3390,0
|
|
20240909,172500,99521315,3390,3390,3390,3390,0
|
|
20240909,172400,99521315,3390,3390,3390,3390,0
|
|
20240909,172300,99521315,3390,3390,3390,3390,0
|
|
20240909,172200,99521315,3390,3390,3390,3390,0
|
|
20240909,172100,99521315,3390,3390,3390,3390,0
|
|
20240909,172000,99521315,3390,3390,3390,3390,0
|
|
20240909,171900,99521315,3390,3390,3390,3390,0
|
|
20240909,171800,99521315,3390,3390,3390,3390,0
|
|
20240909,171700,99521315,3390,3390,3390,3390,0
|
|
20240909,171600,99521315,3390,3390,3390,3390,0
|
|
20240909,171500,99521315,3390,3390,3390,3390,0
|
|
20240909,171400,99521315,3390,3390,3390,3390,0
|
|
20240909,171300,99521315,3390,3390,3390,3390,0
|
|
20240909,171200,99521315,3390,3390,3390,3390,0
|
|
20240909,171100,99521315,3390,3390,3390,3390,0
|
|
20240909,171000,99521315,3390,3390,3390,3390,0
|
|
20240909,170900,99521315,3390,3390,3390,3390,0
|
|
20240909,170800,99521315,3390,3390,3390,3390,0
|
|
20240909,170700,99521315,3390,3390,3390,3390,0
|
|
20240909,170600,99521315,3390,3390,3390,3390,2024
|
|
20240909,170500,99521315,3390,3390,3390,3390,0
|
|
20240909,170400,99521315,3390,3390,3390,3390,0
|
|
20240909,170300,99521315,3390,3390,3390,3390,0
|
|
20240909,170200,99521315,3390,3390,3390,3390,0
|
|
20240909,170100,99521315,3390,3390,3390,3390,0
|
|
20240909,170000,99521315,3390,3390,3390,3390,0
|
|
20240909,165900,99521315,3390,3390,3390,3390,0
|
|
20240909,165800,99521315,3390,3390,3390,3390,0
|
|
20240909,165700,99521315,3390,3390,3390,3390,0
|
|
20240909,165600,99521315,3390,3390,3390,3390,0
|
|
20240909,165500,99521315,3390,3390,3390,3390,0
|
|
20240909,165400,99521315,3390,3390,3390,3390,0
|
|
20240909,165300,99521315,3390,3390,3390,3390,0
|
|
20240909,165200,99521315,3390,3390,3390,3390,0
|
|
20240909,165100,99521315,3390,3390,3390,3390,0
|
|
20240909,165000,99521315,3390,3390,3390,3390,0
|
|
20240909,164900,99521315,3390,3390,3390,3390,0
|
|
20240909,164800,99521315,3390,3390,3390,3390,0
|
|
20240909,164700,99521315,3390,3390,3390,3390,0
|
|
20240909,164600,99521315,3390,3390,3390,3390,0
|
|
20240909,164500,99521315,3390,3390,3390,3390,0
|
|
20240909,164400,99521315,3390,3390,3390,3390,0
|
|
20240909,164300,99521315,3390,3390,3390,3390,0
|
|
20240909,164200,99521315,3390,3390,3390,3390,0
|
|
20240909,164100,99521315,3390,3390,3390,3390,0
|
|
20240909,164000,99521315,3390,3390,3390,3390,0
|
|
20240909,163900,99521315,3390,3390,3390,3390,0
|
|
20240909,163800,99521315,3390,3390,3390,3390,0
|
|
20240909,163700,99521315,3390,3390,3390,3390,0
|
|
20240909,163600,99521315,3390,3390,3390,3390,2024
|
|
20240909,163500,99521315,3390,3390,3390,3390,0
|
|
20240909,163400,99521315,3390,3390,3390,3390,0
|
|
20240909,163300,99521315,3390,3390,3390,3390,0
|
|
20240909,163200,99521315,3390,3390,3390,3390,0
|
|
20240909,163100,99521315,3390,3390,3390,3390,0
|
|
20240909,163000,99521315,3390,3390,3390,3390,0
|
|
20240909,162900,99521315,3390,3390,3390,3390,0
|
|
20240909,162800,99521315,3390,3390,3390,3390,0
|
|
20240909,162700,99521315,3390,3390,3390,3390,0
|
|
20240909,162600,99521315,3390,3390,3390,3390,0
|
|
20240909,162500,99521315,3390,3390,3390,3390,0
|
|
20240909,162400,99521315,3390,3390,3390,3390,0
|
|
20240909,162300,99521315,3390,3390,3390,3390,0
|
|
20240909,162200,99521315,3390,3390,3390,3390,0
|
|
20240909,162100,99521315,3390,3390,3390,3390,0
|
|
20240909,162000,99521315,3390,3390,3390,3390,0
|
|
20240909,161900,99521315,3390,3390,3390,3390,0
|
|
20240909,161800,99521315,3390,3390,3390,3390,0
|
|
20240909,161700,99521315,3390,3390,3390,3390,0
|
|
20240909,161600,99521315,3390,3390,3390,3390,0
|
|
20240909,161500,99521315,3390,3390,3390,3390,0
|
|
20240909,161400,99521315,3390,3390,3390,3390,0
|
|
20240909,161300,99521315,3390,3390,3390,3390,0
|
|
20240909,161200,99521315,3390,3390,3390,3390,0
|
|
20240909,161100,99521315,3390,3390,3390,3390,0
|
|
20240909,161000,99521315,3390,3390,3390,3390,0
|
|
20240909,160900,99521315,3390,3390,3390,3390,0
|
|
20240909,160800,99521315,3390,3390,3390,3390,0
|
|
20240909,160700,99521315,3390,3390,3390,3390,0
|
|
20240909,160600,99521315,3390,3390,3390,3390,2024
|
|
20240909,160500,99521315,3390,3390,3390,3390,0
|
|
20240909,160400,99521315,3390,3390,3390,3390,0
|
|
20240909,160300,99521315,3390,3390,3390,3390,0
|
|
20240909,160200,99521315,3390,3390,3390,3390,0
|
|
20240909,160100,99521315,3390,3390,3390,3390,0
|
|
20240909,160000,99521315,3390,3390,3390,3390,0
|
|
20240909,155900,99521315,3390,3390,3390,3390,0
|
|
20240909,155800,99521315,3390,3390,3390,3390,0
|
|
20240909,155700,99521315,3390,3390,3390,3390,0
|
|
20240909,155600,99521315,3390,3390,3390,3390,0
|
|
20240909,155500,99521315,3390,3390,3390,3390,0
|
|
20240909,155400,99521315,3390,3390,3390,3390,0
|
|
20240909,155300,99521315,3390,3390,3390,3390,0
|
|
20240909,155200,99521315,3390,3390,3390,3390,0
|
|
20240909,155100,99521315,3390,3390,3390,3390,0
|
|
20240909,155000,99521315,3390,3390,3390,3390,0
|
|
20240909,154900,99521315,3390,3390,3390,3390,0
|
|
20240909,154800,99521315,3390,3390,3390,3390,0
|
|
20240909,154700,99521315,3390,3390,3390,3390,0
|
|
20240909,154600,99521315,3390,3390,3390,3390,0
|
|
20240909,154500,99521315,3390,3390,3390,3390,0
|
|
20240909,154400,99521315,3390,3390,3390,3390,0
|
|
20240909,154300,99521315,3390,3390,3390,3390,0
|
|
20240909,154200,99521315,3390,3390,3390,3390,0
|
|
20240909,154100,99521315,3390,3390,3390,3390,0
|
|
20240909,154000,99521315,3390,3390,3390,3390,0
|
|
20240909,153900,99521315,3390,3390,3390,3390,0
|
|
20240909,153800,99521315,3390,3390,3390,3390,0
|
|
20240909,153700,99521315,3390,3390,3390,3390,0
|
|
20240909,153600,99521315,3390,3390,3390,3390,2024
|
|
20240909,153500,99521315,3390,3390,3390,3390,0
|
|
20240909,153400,99521315,3390,3390,3390,3390,0
|
|
20240909,153300,99521315,3390,3390,3390,3390,0
|
|
20240909,153200,99521315,3390,3390,3390,3390,0
|
|
20240909,153100,99521315,3390,3390,3390,3390,0
|
|
20240909,153000,99521315,3390,3390,3390,3390,2024
|
|
20240909,152900,92659955,3370,3370,3370,3370,0
|
|
20240909,152800,92659955,3370,3370,3370,3370,0
|
|
20240909,152700,92659955,3370,3370,3370,3370,0
|
|
20240909,152600,92659955,3370,3370,3370,3370,0
|
|
20240909,152500,92659955,3370,3370,3370,3370,0
|
|
20240909,152400,92659955,3370,3370,3370,3370,0
|
|
20240909,152300,92659955,3370,3370,3370,3370,0
|
|
20240909,152200,92659955,3370,3370,3370,3370,0
|
|
20240909,152100,92659955,3370,3370,3370,3370,0
|
|
20240909,152000,92659955,3370,3370,3370,3370,0
|
|
20240909,151900,92659955,3370,3370,3370,3370,0
|
|
20240909,151800,92659955,3370,3370,3370,3370,16
|
|
20240909,151700,92606035,3380,3380,3380,3380,0
|
|
20240909,151600,92606035,3380,3380,3380,3380,187
|
|
20240909,151500,91973975,3380,3380,3380,3380,175
|
|
20240909,151400,91382475,3380,3385,3385,3380,53
|
|
20240909,151300,91203330,3380,3380,3380,3380,0
|
|
20240909,151200,91203330,3380,3380,3380,3380,0
|
|
20240909,151100,91203330,3380,3385,3385,3380,130
|
|
20240909,151000,90763780,3385,3385,3385,3385,0
|
|
20240909,150900,90763780,3385,3385,3385,3385,0
|
|
20240909,150800,90763780,3385,3385,3385,3385,42
|
|
20240909,150700,90621610,3385,3385,3385,3385,0
|
|
20240909,150600,90621610,3385,3385,3385,3385,15
|
|
20240909,150500,90570835,3385,3385,3385,3385,0
|
|
20240909,150400,90570835,3385,3385,3385,3385,0
|
|
20240909,150300,90570835,3385,3385,3385,3385,0
|
|
20240909,150200,90570835,3385,3385,3385,3385,0
|
|
20240909,150100,90570835,3385,3385,3385,3385,151
|
|
20240909,150000,90059700,3380,3380,3380,3380,0
|
|
20240909,145900,90059700,3380,3380,3380,3380,0
|
|
20240909,145800,90059700,3380,3380,3380,3380,20
|
|
20240909,145700,89992100,3385,3385,3385,3385,1
|
|
20240909,145600,89988715,3380,3380,3380,3380,0
|
|
20240909,145500,89988715,3380,3380,3380,3380,58
|
|
20240909,145400,89792675,3380,3380,3380,3380,0
|
|
20240909,145300,89792675,3380,3380,3380,3380,1
|
|
20240909,145200,89789295,3380,3390,3390,3380,90
|
|
20240909,145100,89485085,3380,3380,3380,3380,0
|
|
20240909,145000,89485085,3380,3380,3380,3380,54
|
|
20240909,144900,89302565,3380,3380,3380,3380,33
|
|
20240909,144800,89191025,3380,3380,3380,3380,0
|
|
20240909,144700,89191025,3380,3380,3380,3380,0
|
|
20240909,144600,89191025,3380,3380,3380,3380,35
|
|
20240909,144500,89072725,3380,3380,3380,3380,157
|
|
20240909,144400,88542065,3385,3385,3385,3385,0
|
|
20240909,144300,88542065,3385,3385,3385,3385,537
|
|
20240909,144200,86724320,3385,3385,3385,3385,0
|
|
20240909,144100,86724320,3385,3385,3385,3385,0
|
|
20240909,144000,86724320,3385,3385,3385,3385,0
|
|
20240909,143900,86724320,3385,3385,3385,3385,0
|
|
20240909,143800,86724320,3385,3385,3385,3385,0
|
|
20240909,143700,86724320,3385,3385,3385,3385,193
|
|
20240909,143600,86071015,3385,3385,3385,3385,0
|
|
20240909,143500,86071015,3385,3385,3385,3385,0
|
|
20240909,143400,86071015,3385,3385,3385,3385,0
|
|
20240909,143300,86071015,3385,3385,3385,3385,50
|
|
20240909,143200,85901765,3385,3385,3385,3385,0
|
|
20240909,143100,85901765,3385,3385,3385,3385,0
|
|
20240909,143000,85901765,3385,3385,3385,3385,0
|
|
20240909,142900,85901765,3385,3380,3385,3380,220
|
|
20240909,142800,85158065,3380,3380,3380,3380,3
|
|
20240909,142700,85147925,3380,3380,3380,3380,0
|
|
20240909,142600,85147925,3380,3380,3380,3380,0
|
|
20240909,142500,85147925,3380,3380,3380,3380,0
|
|
20240909,142400,85147925,3380,3380,3380,3380,1
|
|
20240909,142300,85144545,3380,3380,3380,3380,0
|
|
20240909,142200,85144545,3380,3380,3380,3380,0
|
|
20240909,142100,85144545,3380,3375,3380,3375,266
|
|
20240909,142000,84246775,3375,3375,3375,3375,38
|
|
20240909,141900,84118525,3375,3375,3375,3375,0
|
|
20240909,141800,84118525,3375,3375,3375,3375,5
|
|
20240909,141700,84101650,3375,3375,3375,3375,0
|
|
20240909,141600,84101650,3375,3375,3375,3375,1
|
|
20240909,141500,84098275,3385,3385,3385,3385,0
|
|
20240909,141400,84098275,3385,3385,3385,3385,0
|
|
20240909,141300,84098275,3385,3385,3385,3385,0
|
|
20240909,141200,84098275,3385,3385,3385,3385,0
|
|
20240909,141100,84098275,3385,3385,3385,3385,0
|
|
20240909,141000,84098275,3385,3385,3385,3385,0
|
|
20240909,140900,84098275,3385,3385,3385,3385,5
|
|
20240909,140800,84081350,3385,3385,3385,3385,5
|
|
20240909,140700,84064425,3385,3385,3385,3385,0
|
|
20240909,140600,84064425,3385,3385,3385,3385,3
|
|
20240909,140500,84054270,3385,3385,3385,3385,0
|
|
20240909,140400,84054270,3385,3385,3385,3385,30
|
|
20240909,140300,83952720,3385,3385,3385,3385,19
|
|
20240909,140200,83888405,3385,3385,3385,3385,20
|
|
20240909,140100,83820705,3385,3380,3385,3380,120
|
|
20240909,140000,83414635,3380,3380,3380,3380,0
|
|
20240909,135900,83414635,3380,3380,3380,3380,36
|
|
20240909,135800,83292955,3380,3380,3380,3380,0
|
|
20240909,135700,83292955,3380,3380,3380,3380,10
|
|
20240909,135600,83259155,3380,3380,3380,3380,247
|
|
20240909,135500,82424295,3375,3375,3375,3375,146
|
|
20240909,135400,81931545,3370,3370,3370,3370,5
|
|
20240909,135300,81914695,3370,3370,3370,3370,0
|
|
20240909,135200,81914695,3370,3370,3370,3370,0
|
|
20240909,135100,81914695,3370,3365,3370,3365,705
|
|
20240909,135000,79538860,3360,3360,3360,3360,0
|
|
20240909,134900,79538860,3360,3360,3360,3360,0
|
|
20240909,134800,79538860,3360,3360,3360,3360,0
|
|
20240909,134700,79538860,3360,3360,3360,3360,0
|
|
20240909,134600,79538860,3360,3360,3360,3360,0
|
|
20240909,134500,79538860,3360,3370,3370,3360,182
|
|
20240909,134400,78926275,3365,3365,3365,3365,0
|
|
20240909,134300,78926275,3365,3365,3365,3365,5
|
|
20240909,134200,78909450,3365,3365,3365,3365,10
|
|
20240909,134100,78875800,3365,3365,3365,3365,0
|
|
20240909,134000,78875800,3365,3365,3365,3365,0
|
|
20240909,133900,78875800,3365,3365,3365,3365,5
|
|
20240909,133800,78858975,3360,3360,3360,3360,0
|
|
20240909,133700,78858975,3360,3360,3360,3360,243
|
|
20240909,133600,78042495,3350,3350,3350,3350,0
|
|
20240909,133500,78042495,3350,3350,3350,3350,0
|
|
20240909,133400,78042495,3350,3350,3350,3350,0
|
|
20240909,133300,78042495,3350,3350,3350,3350,29
|
|
20240909,133200,77945345,3350,3350,3350,3350,0
|
|
20240909,133100,77945345,3350,3350,3350,3350,0
|
|
20240909,133000,77945345,3350,3350,3350,3350,0
|
|
20240909,132900,77945345,3350,3350,3350,3350,5
|
|
20240909,132800,77928595,3350,3350,3350,3350,490
|
|
20240909,132700,76287095,3350,3350,3350,3350,0
|
|
20240909,132600,76287095,3350,3350,3350,3350,9
|
|
20240909,132500,76256945,3360,3360,3360,3360,0
|
|
20240909,132400,76256945,3360,3360,3360,3360,0
|
|
20240909,132300,76256945,3360,3360,3360,3360,10
|
|
20240909,132200,76223345,3360,3360,3360,3360,0
|
|
20240909,132100,76223345,3360,3360,3360,3360,0
|
|
20240909,132000,76223345,3360,3360,3360,3360,17
|
|
20240909,131900,76166225,3360,3360,3360,3360,162
|
|
20240909,131800,75621905,3360,3360,3360,3360,0
|
|
20240909,131700,75621905,3360,3360,3360,3360,0
|
|
20240909,131600,75621905,3360,3360,3360,3360,150
|
|
20240909,131500,75117905,3360,3360,3360,3360,0
|
|
20240909,131400,75117905,3360,3360,3360,3360,0
|
|
20240909,131300,75117905,3360,3360,3360,3360,0
|
|
20240909,131200,75117905,3360,3360,3360,3360,20
|
|
20240909,131100,75050705,3360,3360,3360,3360,1
|
|
20240909,131000,75047345,3360,3360,3360,3360,0
|
|
20240909,130900,75047345,3360,3360,3360,3360,0
|
|
20240909,130800,75047345,3360,3355,3360,3350,787
|
|
20240909,130700,72408730,3355,3355,3355,3355,0
|
|
20240909,130600,72408730,3355,3355,3355,3355,16
|
|
20240909,130500,72355050,3355,3355,3355,3355,0
|
|
20240909,130400,72355050,3355,3355,3355,3355,100
|
|
20240909,130300,72019550,3350,3350,3350,3350,0
|
|
20240909,130200,72019550,3350,3350,3350,3350,0
|
|
20240909,130100,72019550,3350,3350,3350,3350,0
|
|
20240909,130000,72019550,3350,3350,3350,3350,0
|
|
20240909,125900,72019550,3350,3350,3350,3350,5
|
|
20240909,125800,72002800,3350,3350,3350,3350,0
|
|
20240909,125700,72002800,3350,3350,3350,3350,0
|
|
20240909,125600,72002800,3350,3350,3350,3350,0
|
|
20240909,125500,72002800,3350,3350,3350,3350,0
|
|
20240909,125400,72002800,3350,3350,3350,3350,0
|
|
20240909,125300,72002800,3350,3350,3350,3350,278
|
|
20240909,125200,71071500,3350,3350,3350,3350,3
|
|
20240909,125100,71061450,3350,3350,3350,3350,0
|
|
20240909,125000,71061450,3350,3350,3350,3350,0
|
|
20240909,124900,71061450,3350,3350,3350,3350,0
|
|
20240909,124800,71061450,3350,3345,3350,3345,501
|
|
20240909,124700,69383395,3345,3345,3345,3345,0
|
|
20240909,124600,69383395,3345,3345,3345,3345,0
|
|
20240909,124500,69383395,3345,3345,3345,3345,25
|
|
20240909,124400,69299770,3340,3340,3340,3335,20
|
|
20240909,124300,69233020,3345,3345,3345,3345,0
|
|
20240909,124200,69233020,3345,3345,3345,3345,0
|
|
20240909,124100,69233020,3345,3345,3345,3345,4
|
|
20240909,124000,69219640,3335,3335,3335,3335,0
|
|
20240909,123900,69219640,3335,3335,3335,3335,0
|
|
20240909,123800,69219640,3335,3335,3335,3335,0
|
|
20240909,123700,69219640,3335,3335,3335,3335,0
|
|
20240909,123600,69219640,3335,3335,3335,3335,25
|
|
20240909,123500,69136265,3340,3335,3340,3335,15
|
|
20240909,123400,69086215,3345,3345,3345,3345,30
|
|
20240909,123300,68985865,3345,3345,3345,3345,20
|
|
20240909,123200,68918965,3335,3335,3335,3335,0
|
|
20240909,123100,68918965,3335,3335,3335,3335,0
|
|
20240909,123000,68918965,3335,3335,3335,3335,274
|
|
20240909,122900,68005175,3335,3335,3335,3335,0
|
|
20240909,122800,68005175,3335,3335,3335,3335,0
|
|
20240909,122700,68005175,3335,3335,3335,3335,0
|
|
20240909,122600,68005175,3335,3335,3335,3335,0
|
|
20240909,122500,68005175,3335,3335,3335,3335,300
|
|
20240909,122400,67004675,3345,3345,3345,3345,0
|
|
20240909,122300,67004675,3345,3345,3345,3345,210
|
|
20240909,122200,66302225,3345,3345,3345,3345,0
|
|
20240909,122100,66302225,3345,3345,3345,3345,2
|
|
20240909,122000,66295535,3340,3340,3340,3340,0
|
|
20240909,121900,66295535,3340,3340,3340,3340,30
|
|
20240909,121800,66195335,3340,3340,3340,3340,10
|
|
20240909,121700,66161935,3345,3345,3345,3345,1
|
|
20240909,121600,66158590,3335,3335,3335,3335,0
|
|
20240909,121500,66158590,3335,3335,3335,3335,0
|
|
20240909,121400,66158590,3335,3335,3335,3335,0
|
|
20240909,121300,66158590,3335,3335,3335,3335,1
|
|
20240909,121200,66155255,3335,3335,3335,3335,1
|
|
20240909,121100,66151920,3335,3335,3335,3335,0
|
|
20240909,121000,66151920,3335,3340,3340,3335,190
|
|
20240909,120900,65517370,3340,3340,3340,3340,20
|
|
20240909,120800,65450570,3340,3340,3340,3340,0
|
|
20240909,120700,65450570,3340,3340,3340,3340,0
|
|
20240909,120600,65450570,3340,3340,3340,3340,0
|
|
20240909,120500,65450570,3340,3340,3340,3340,1
|
|
20240909,120400,65447230,3340,3340,3340,3340,4
|
|
20240909,120300,65433870,3340,3340,3340,3340,0
|
|
20240909,120200,65433870,3340,3340,3340,3340,0
|
|
20240909,120100,65433870,3340,3340,3340,3340,0
|
|
20240909,120000,65433870,3340,3340,3340,3340,0
|
|
20240909,115900,65433870,3340,3340,3340,3340,150
|
|
20240909,115800,64932870,3340,3340,3340,3340,0
|
|
20240909,115700,64932870,3340,3335,3340,3305,52
|
|
20240909,115600,64760235,3330,3330,3330,3330,0
|
|
20240909,115500,64760235,3330,3330,3330,3330,0
|
|
20240909,115400,64760235,3330,3330,3330,3330,0
|
|
20240909,115300,64760235,3330,3330,3330,3330,0
|
|
20240909,115200,64760235,3330,3330,3330,3330,0
|
|
20240909,115100,64760235,3330,3330,3330,3330,0
|
|
20240909,115000,64760235,3330,3330,3330,3330,0
|
|
20240909,114900,64760235,3330,3330,3330,3330,0
|
|
20240909,114800,64760235,3330,3330,3330,3330,0
|
|
20240909,114700,64760235,3330,3330,3330,3330,0
|
|
20240909,114600,64760235,3330,3330,3330,3330,44
|
|
20240909,114500,64613715,3345,3345,3345,3345,10
|
|
20240909,114400,64580265,3345,3330,3345,3325,770
|
|
20240909,114300,62013700,3340,3340,3340,3340,0
|
|
20240909,114200,62013700,3340,3340,3340,3340,2
|
|
20240909,114100,62007020,3340,3340,3340,3340,0
|
|
20240909,114000,62007020,3340,3340,3340,3340,0
|
|
20240909,113900,62007020,3340,3340,3340,3340,0
|
|
20240909,113800,62007020,3340,3340,3340,3340,0
|
|
20240909,113700,62007020,3340,3340,3340,3340,0
|
|
20240909,113600,62007020,3340,3340,3340,3340,3
|
|
20240909,113500,61997000,3330,3330,3330,3330,0
|
|
20240909,113400,61997000,3330,3340,3340,3330,5
|
|
20240909,113300,61980340,3325,3325,3325,3325,0
|
|
20240909,113200,61980340,3325,3325,3325,3325,0
|
|
20240909,113100,61980340,3325,3325,3325,3325,67
|
|
20240909,113000,61757565,3315,3315,3315,3315,0
|
|
20240909,112900,61757565,3315,3315,3315,3315,0
|
|
20240909,112800,61757565,3315,3315,3315,3315,0
|
|
20240909,112700,61757565,3315,3315,3315,3315,0
|
|
20240909,112600,61757565,3315,3315,3315,3315,0
|
|
20240909,112500,61757565,3315,3315,3315,3315,0
|
|
20240909,112400,61757565,3315,3315,3315,3315,0
|
|
20240909,112300,61757565,3315,3315,3315,3315,922
|
|
20240909,112200,58701135,3315,3315,3315,3315,0
|
|
20240909,112100,58701135,3315,3315,3315,3315,0
|
|
20240909,112000,58701135,3315,3315,3315,3315,0
|
|
20240909,111900,58701135,3315,3315,3315,3315,0
|
|
20240909,111800,58701135,3315,3315,3315,3315,0
|
|
20240909,111700,58701135,3315,3315,3315,3315,0
|
|
20240909,111600,58701135,3315,3315,3315,3315,1
|
|
20240909,111500,58697820,3300,3300,3300,3300,0
|
|
20240909,111400,58697820,3300,3300,3300,3300,0
|
|
20240909,111300,58697820,3300,3300,3300,3300,0
|
|
20240909,111200,58697820,3300,3300,3300,3300,0
|
|
20240909,111100,58697820,3300,3305,3305,3300,100
|
|
20240909,111000,58367625,3300,3300,3300,3300,0
|
|
20240909,110900,58367625,3300,3300,3300,3300,0
|
|
20240909,110800,58367625,3300,3300,3300,3300,0
|
|
20240909,110700,58367625,3300,3300,3300,3300,0
|
|
20240909,110600,58367625,3300,3300,3300,3300,0
|
|
20240909,110500,58367625,3300,3300,3300,3300,0
|
|
20240909,110400,58367625,3300,3300,3300,3300,36
|
|
20240909,110300,58248825,3315,3315,3315,3315,0
|
|
20240909,110200,58248825,3315,3315,3315,3315,0
|
|
20240909,110100,58248825,3315,3315,3315,3315,1
|
|
20240909,110000,58245510,3315,3315,3315,3315,51
|
|
20240909,105900,58076445,3315,3300,3315,3300,2
|
|
20240909,105800,58069830,3300,3300,3300,3300,0
|
|
20240909,105700,58069830,3300,3300,3300,3300,0
|
|
20240909,105600,58069830,3300,3300,3300,3300,100
|
|
20240909,105500,57739830,3295,3295,3295,3295,0
|
|
20240909,105400,57739830,3295,3295,3295,3295,0
|
|
20240909,105300,57739830,3295,3295,3295,3295,0
|
|
20240909,105200,57739830,3295,3295,3295,3295,100
|
|
20240909,105100,57410330,3295,3295,3300,3295,3991
|
|
20240909,105000,44243965,3290,3290,3290,3290,0
|
|
20240909,104900,44243965,3290,3290,3290,3290,19
|
|
20240909,104800,44181455,3290,3290,3290,3290,1
|
|
20240909,104700,44178165,3290,3290,3290,3290,4
|
|
20240909,104600,44165005,3295,3295,3295,3295,0
|
|
20240909,104500,44165005,3295,3295,3295,3295,1
|
|
20240909,104400,44161710,3295,3295,3295,3295,10
|
|
20240909,104300,44128760,3300,3300,3300,3300,0
|
|
20240909,104200,44128760,3300,3300,3300,3300,0
|
|
20240909,104100,44128760,3300,3300,3300,3300,0
|
|
20240909,104000,44128760,3300,3300,3300,3300,15
|
|
20240909,103900,44079260,3295,3295,3295,3295,2
|
|
20240909,103800,44072670,3295,3295,3295,3295,141
|
|
20240909,103700,43608075,3295,3295,3295,3295,6
|
|
20240909,103600,43588305,3300,3295,3300,3295,2
|
|
20240909,103500,43581710,3295,3295,3295,3295,2
|
|
20240909,103400,43575120,3295,3285,3295,3285,1229
|
|
20240909,103300,39526035,3285,3280,3285,3280,162
|
|
20240909,103200,38993910,3280,3280,3280,3280,0
|
|
20240909,103100,38993910,3280,3280,3280,3280,85
|
|
20240909,103000,38715110,3285,3285,3285,3285,0
|
|
20240909,102900,38715110,3285,3285,3285,3285,67
|
|
20240909,102800,38495015,3295,3295,3295,3295,0
|
|
20240909,102700,38495015,3295,3295,3295,3295,0
|
|
20240909,102600,38495015,3295,3295,3295,3295,0
|
|
20240909,102500,38495015,3295,3295,3295,3295,5
|
|
20240909,102400,38478540,3295,3295,3295,3295,0
|
|
20240909,102300,38478540,3295,3295,3295,3295,0
|
|
20240909,102200,38478540,3295,3295,3295,3295,0
|
|
20240909,102100,38478540,3295,3295,3295,3295,0
|
|
20240909,102000,38478540,3295,3295,3295,3295,0
|
|
20240909,101900,38478540,3295,3295,3295,3295,0
|
|
20240909,101800,38478540,3295,3290,3295,3290,191
|
|
20240909,101700,37849755,3290,3290,3290,3290,1
|
|
20240909,101600,37846465,3295,3295,3295,3295,200
|
|
20240909,101500,37187465,3295,3295,3295,3295,50
|
|
20240909,101400,37022715,3295,3295,3295,3295,0
|
|
20240909,101300,37022715,3295,3295,3295,3295,1
|
|
20240909,101200,37019420,3285,3285,3285,3285,0
|
|
20240909,101100,37019420,3285,3285,3285,3285,222
|
|
20240909,101000,36290150,3285,3285,3285,3285,4
|
|
20240909,100900,36277010,3285,3285,3285,3285,1
|
|
20240909,100800,36273725,3285,3285,3285,3285,3
|
|
20240909,100700,36263870,3285,3285,3285,3285,0
|
|
20240909,100600,36263870,3285,3285,3285,3285,33
|
|
20240909,100500,36155465,3285,3285,3285,3285,0
|
|
20240909,100400,36155465,3285,3285,3285,3285,2
|
|
20240909,100300,36148895,3285,3275,3285,3275,263
|
|
20240909,100200,35287540,3285,3285,3285,3285,2
|
|
20240909,100100,35280970,3275,3275,3275,3275,0
|
|
20240909,100000,35280970,3275,3275,3275,3275,0
|
|
20240909,095900,35280970,3275,3280,3280,3275,97
|
|
20240909,095800,34963290,3280,3275,3280,3275,144
|
|
20240909,095700,34491170,3280,3280,3280,3280,1
|
|
20240909,095600,34487890,3275,3275,3275,3275,0
|
|
20240909,095500,34487890,3275,3280,3280,3275,75
|
|
20240909,095400,34242240,3280,3280,3280,3280,0
|
|
20240909,095300,34242240,3280,3280,3280,3280,0
|
|
20240909,095200,34242240,3280,3280,3280,3280,622
|
|
20240909,095100,32202080,3280,3280,3280,3280,0
|
|
20240909,095000,32202080,3280,3280,3280,3275,25
|
|
20240909,094900,32120130,3280,3280,3280,3280,3
|
|
20240909,094800,32110290,3280,3280,3280,3280,0
|
|
20240909,094700,32110290,3280,3285,3285,3280,81
|
|
20240909,094600,31844600,3280,3280,3280,3280,0
|
|
20240909,094500,31844600,3280,3280,3280,3280,1
|
|
20240909,094400,31841320,3305,3305,3305,3305,5
|
|
20240909,094300,31824795,3305,3290,3305,3290,33
|
|
20240909,094200,31716125,3295,3270,3295,3270,24
|
|
20240909,094100,31637420,3295,3295,3295,3295,4
|
|
20240909,094000,31624240,3265,3265,3265,3265,0
|
|
20240909,093900,31624240,3265,3265,3265,3265,0
|
|
20240909,093800,31624240,3265,3270,3270,3265,300
|
|
20240909,093700,30644565,3265,3265,3265,3265,0
|
|
20240909,093600,30644565,3265,3265,3265,3265,0
|
|
20240909,093500,30644565,3265,3265,3265,3265,0
|
|
20240909,093400,30644565,3265,3280,3280,3265,320
|
|
20240909,093300,29597530,3315,3315,3315,3315,8
|
|
20240909,093200,29571010,3315,3285,3315,3285,320
|
|
20240909,093100,28519210,3290,3315,3315,3290,45
|
|
20240909,093000,28371010,3315,3310,3315,3270,202
|
|
20240909,092900,27710015,3320,3320,3320,3320,0
|
|
20240909,092800,27710015,3320,3315,3320,3315,148
|
|
20240909,092700,27219330,3305,3305,3305,3305,68
|
|
20240909,092600,26994590,3300,3290,3300,3290,327
|
|
20240909,092500,25916430,3285,3285,3285,3285,26
|
|
20240909,092400,25831020,3270,3275,3280,3270,156
|
|
20240909,092300,25320840,3280,3270,3280,3270,158
|
|
20240909,092200,24804130,3270,3270,3270,3270,0
|
|
20240909,092100,24804130,3270,3270,3270,3270,4
|
|
20240909,092000,24791050,3280,3280,3280,3280,10
|
|
20240909,091900,24758250,3290,3290,3290,3290,0
|
|
20240909,091800,24758250,3290,3290,3290,3290,100
|
|
20240909,091700,24429250,3290,3290,3290,3290,40
|
|
20240909,091600,24297650,3290,3250,3290,3250,7
|
|
20240909,091500,24274660,3250,3275,3275,3250,4
|
|
20240909,091400,24261635,3290,3250,3290,3250,1370
|
|
20240909,091300,19808735,3250,3255,3255,3250,360
|
|
20240909,091200,18636975,3260,3260,3260,3260,319
|
|
20240909,091100,17597035,3260,3260,3260,3260,70
|
|
20240909,091000,17368835,3255,3295,3295,3255,39
|
|
20240909,090900,17240370,3295,3255,3295,3255,57
|
|
20240909,090800,17053035,3255,3260,3260,3255,160
|
|
20240909,090700,16532085,3255,3280,3280,3255,893
|
|
20240909,090600,13620265,3280,3295,3295,3280,1132
|
|
20240909,090500,9898740,3285,3285,3285,3285,0
|
|
20240909,090400,9898740,3285,3285,3285,3285,0
|
|
20240909,090300,9898740,3285,3305,3305,3285,618
|
|
20240909,090200,7861960,3340,3315,3340,3310,204
|
|
20240909,090100,7180710,3310,3310,3310,3310,0
|
|
20240909,090000,7180710,3310,3255,3350,3245,2207
|