699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,203600,141701010,6370,6370,6370,6370,319
|
|
20240909,203500,141701010,6370,6370,6370,6370,0
|
|
20240909,203400,141701010,6370,6370,6370,6370,0
|
|
20240909,203300,141701010,6370,6370,6370,6370,0
|
|
20240909,203200,141701010,6370,6370,6370,6370,0
|
|
20240909,203100,141701010,6370,6370,6370,6370,0
|
|
20240909,203000,141701010,6370,6370,6370,6370,0
|
|
20240909,202900,141701010,6370,6370,6370,6370,0
|
|
20240909,202800,141701010,6370,6370,6370,6370,0
|
|
20240909,202700,141701010,6370,6370,6370,6370,0
|
|
20240909,202600,141701010,6370,6370,6370,6370,0
|
|
20240909,202500,141701010,6370,6370,6370,6370,0
|
|
20240909,202400,141701010,6370,6370,6370,6370,0
|
|
20240909,202300,141701010,6370,6370,6370,6370,0
|
|
20240909,202200,141701010,6370,6370,6370,6370,0
|
|
20240909,202100,141701010,6370,6370,6370,6370,0
|
|
20240909,202000,141701010,6370,6370,6370,6370,0
|
|
20240909,201900,141701010,6370,6370,6370,6370,0
|
|
20240909,201800,141701010,6370,6370,6370,6370,0
|
|
20240909,201700,141701010,6370,6370,6370,6370,0
|
|
20240909,201600,141701010,6370,6370,6370,6370,0
|
|
20240909,201500,141701010,6370,6370,6370,6370,0
|
|
20240909,201400,141701010,6370,6370,6370,6370,0
|
|
20240909,201300,141701010,6370,6370,6370,6370,0
|
|
20240909,201200,141701010,6370,6370,6370,6370,0
|
|
20240909,201100,141701010,6370,6370,6370,6370,0
|
|
20240909,201000,141701010,6370,6370,6370,6370,0
|
|
20240909,200900,141701010,6370,6370,6370,6370,0
|
|
20240909,200800,141701010,6370,6370,6370,6370,0
|
|
20240909,200700,141701010,6370,6370,6370,6370,0
|
|
20240909,200600,141701010,6370,6370,6370,6370,319
|
|
20240909,200500,141701010,6370,6370,6370,6370,0
|
|
20240909,200400,141701010,6370,6370,6370,6370,0
|
|
20240909,200300,141701010,6370,6370,6370,6370,0
|
|
20240909,200200,141701010,6370,6370,6370,6370,0
|
|
20240909,200100,141701010,6370,6370,6370,6370,0
|
|
20240909,200000,141701010,6370,6370,6370,6370,0
|
|
20240909,195900,141701010,6370,6370,6370,6370,0
|
|
20240909,195800,141701010,6370,6370,6370,6370,0
|
|
20240909,195700,141701010,6370,6370,6370,6370,0
|
|
20240909,195600,141701010,6370,6370,6370,6370,0
|
|
20240909,195500,141701010,6370,6370,6370,6370,0
|
|
20240909,195400,141701010,6370,6370,6370,6370,0
|
|
20240909,195300,141701010,6370,6370,6370,6370,0
|
|
20240909,195200,141701010,6370,6370,6370,6370,0
|
|
20240909,195100,141701010,6370,6370,6370,6370,0
|
|
20240909,195000,141701010,6370,6370,6370,6370,0
|
|
20240909,194900,141701010,6370,6370,6370,6370,0
|
|
20240909,194800,141701010,6370,6370,6370,6370,0
|
|
20240909,194700,141701010,6370,6370,6370,6370,0
|
|
20240909,194600,141701010,6370,6370,6370,6370,0
|
|
20240909,194500,141701010,6370,6370,6370,6370,0
|
|
20240909,194400,141701010,6370,6370,6370,6370,0
|
|
20240909,194300,141701010,6370,6370,6370,6370,0
|
|
20240909,194200,141701010,6370,6370,6370,6370,0
|
|
20240909,194100,141701010,6370,6370,6370,6370,0
|
|
20240909,194000,141701010,6370,6370,6370,6370,0
|
|
20240909,193900,141701010,6370,6370,6370,6370,0
|
|
20240909,193800,141701010,6370,6370,6370,6370,0
|
|
20240909,193700,141701010,6370,6370,6370,6370,0
|
|
20240909,193600,141701010,6370,6370,6370,6370,319
|
|
20240909,193500,141701010,6370,6370,6370,6370,0
|
|
20240909,193400,141701010,6370,6370,6370,6370,0
|
|
20240909,193300,141701010,6370,6370,6370,6370,0
|
|
20240909,193200,141701010,6370,6370,6370,6370,0
|
|
20240909,193100,141701010,6370,6370,6370,6370,0
|
|
20240909,193000,141701010,6370,6370,6370,6370,0
|
|
20240909,192900,141701010,6370,6370,6370,6370,0
|
|
20240909,192800,141701010,6370,6370,6370,6370,0
|
|
20240909,192700,141701010,6370,6370,6370,6370,0
|
|
20240909,192600,141701010,6370,6370,6370,6370,0
|
|
20240909,192500,141701010,6370,6370,6370,6370,0
|
|
20240909,192400,141701010,6370,6370,6370,6370,0
|
|
20240909,192300,141701010,6370,6370,6370,6370,0
|
|
20240909,192200,141701010,6370,6370,6370,6370,0
|
|
20240909,192100,141701010,6370,6370,6370,6370,0
|
|
20240909,192000,141701010,6370,6370,6370,6370,0
|
|
20240909,191900,141701010,6370,6370,6370,6370,0
|
|
20240909,191800,141701010,6370,6370,6370,6370,0
|
|
20240909,191700,141701010,6370,6370,6370,6370,0
|
|
20240909,191600,141701010,6370,6370,6370,6370,0
|
|
20240909,191500,141701010,6370,6370,6370,6370,0
|
|
20240909,191400,141701010,6370,6370,6370,6370,0
|
|
20240909,191300,141701010,6370,6370,6370,6370,0
|
|
20240909,191200,141701010,6370,6370,6370,6370,0
|
|
20240909,191100,141701010,6370,6370,6370,6370,0
|
|
20240909,191000,141701010,6370,6370,6370,6370,0
|
|
20240909,190900,141701010,6370,6370,6370,6370,0
|
|
20240909,190800,141701010,6370,6370,6370,6370,0
|
|
20240909,190700,141701010,6370,6370,6370,6370,0
|
|
20240909,190600,141701010,6370,6370,6370,6370,319
|
|
20240909,190500,141701010,6370,6370,6370,6370,0
|
|
20240909,190400,141701010,6370,6370,6370,6370,0
|
|
20240909,190300,141701010,6370,6370,6370,6370,0
|
|
20240909,190200,141701010,6370,6370,6370,6370,0
|
|
20240909,190100,141701010,6370,6370,6370,6370,0
|
|
20240909,190000,141701010,6370,6370,6370,6370,0
|
|
20240909,185900,141701010,6370,6370,6370,6370,0
|
|
20240909,185800,141701010,6370,6370,6370,6370,0
|
|
20240909,185700,141701010,6370,6370,6370,6370,0
|
|
20240909,185600,141701010,6370,6370,6370,6370,0
|
|
20240909,185500,141701010,6370,6370,6370,6370,0
|
|
20240909,185400,141701010,6370,6370,6370,6370,0
|
|
20240909,185300,141701010,6370,6370,6370,6370,0
|
|
20240909,185200,141701010,6370,6370,6370,6370,0
|
|
20240909,185100,141701010,6370,6370,6370,6370,0
|
|
20240909,185000,141701010,6370,6370,6370,6370,0
|
|
20240909,184900,141701010,6370,6370,6370,6370,0
|
|
20240909,184800,141701010,6370,6370,6370,6370,0
|
|
20240909,184700,141701010,6370,6370,6370,6370,0
|
|
20240909,184600,141701010,6370,6370,6370,6370,0
|
|
20240909,184500,141701010,6370,6370,6370,6370,0
|
|
20240909,184400,141701010,6370,6370,6370,6370,0
|
|
20240909,184300,141701010,6370,6370,6370,6370,0
|
|
20240909,184200,141701010,6370,6370,6370,6370,0
|
|
20240909,184100,141701010,6370,6370,6370,6370,0
|
|
20240909,184000,141701010,6370,6370,6370,6370,0
|
|
20240909,183900,141701010,6370,6370,6370,6370,0
|
|
20240909,183800,141701010,6370,6370,6370,6370,0
|
|
20240909,183700,141701010,6370,6370,6370,6370,0
|
|
20240909,183600,141701010,6370,6370,6370,6370,319
|
|
20240909,183500,141701010,6370,6370,6370,6370,0
|
|
20240909,183400,141701010,6370,6370,6370,6370,0
|
|
20240909,183300,141701010,6370,6370,6370,6370,0
|
|
20240909,183200,141701010,6370,6370,6370,6370,0
|
|
20240909,183100,141701010,6370,6370,6370,6370,0
|
|
20240909,183000,141701010,6370,6370,6370,6370,0
|
|
20240909,182900,141701010,6370,6370,6370,6370,0
|
|
20240909,182800,141701010,6370,6370,6370,6370,0
|
|
20240909,182700,141701010,6370,6370,6370,6370,0
|
|
20240909,182600,141701010,6370,6370,6370,6370,0
|
|
20240909,182500,141701010,6370,6370,6370,6370,0
|
|
20240909,182400,141701010,6370,6370,6370,6370,0
|
|
20240909,182300,141701010,6370,6370,6370,6370,0
|
|
20240909,182200,141701010,6370,6370,6370,6370,0
|
|
20240909,182100,141701010,6370,6370,6370,6370,0
|
|
20240909,182000,141701010,6370,6370,6370,6370,0
|
|
20240909,181900,141701010,6370,6370,6370,6370,0
|
|
20240909,181800,141701010,6370,6370,6370,6370,0
|
|
20240909,181700,141701010,6370,6370,6370,6370,0
|
|
20240909,181600,141701010,6370,6370,6370,6370,0
|
|
20240909,181500,141701010,6370,6370,6370,6370,0
|
|
20240909,181400,141701010,6370,6370,6370,6370,0
|
|
20240909,181300,141701010,6370,6370,6370,6370,0
|
|
20240909,181200,141701010,6370,6370,6370,6370,0
|
|
20240909,181100,141701010,6370,6370,6370,6370,0
|
|
20240909,181000,141701010,6370,6370,6370,6370,0
|
|
20240909,180900,141701010,6370,6370,6370,6370,0
|
|
20240909,180800,141701010,6370,6370,6370,6370,0
|
|
20240909,180700,141701010,6370,6370,6370,6370,0
|
|
20240909,180600,141701010,6370,6370,6370,6370,319
|
|
20240909,180500,141701010,6370,6370,6370,6370,0
|
|
20240909,180400,141701010,6370,6370,6370,6370,0
|
|
20240909,180300,141701010,6370,6370,6370,6370,0
|
|
20240909,180200,141701010,6370,6370,6370,6370,0
|
|
20240909,180100,141701010,6370,6370,6370,6370,0
|
|
20240909,180000,141701010,6370,6370,6370,6370,0
|
|
20240909,175900,141701010,6370,6370,6370,6370,0
|
|
20240909,175800,141701010,6370,6370,6370,6370,0
|
|
20240909,175700,141701010,6370,6370,6370,6370,0
|
|
20240909,175600,141701010,6370,6370,6370,6370,0
|
|
20240909,175500,141701010,6370,6370,6370,6370,0
|
|
20240909,175400,141701010,6370,6370,6370,6370,0
|
|
20240909,175300,141701010,6370,6370,6370,6370,0
|
|
20240909,175200,141701010,6370,6370,6370,6370,0
|
|
20240909,175100,141701010,6370,6370,6370,6370,0
|
|
20240909,175000,141701010,6370,6370,6370,6370,0
|
|
20240909,174900,141701010,6370,6370,6370,6370,0
|
|
20240909,174800,141701010,6370,6370,6370,6370,0
|
|
20240909,174700,141701010,6370,6370,6370,6370,0
|
|
20240909,174600,141701010,6370,6370,6370,6370,0
|
|
20240909,174500,141701010,6370,6370,6370,6370,0
|
|
20240909,174400,141701010,6370,6370,6370,6370,0
|
|
20240909,174300,141701010,6370,6370,6370,6370,0
|
|
20240909,174200,141701010,6370,6370,6370,6370,0
|
|
20240909,174100,141701010,6370,6370,6370,6370,0
|
|
20240909,174000,141701010,6370,6370,6370,6370,0
|
|
20240909,173900,141701010,6370,6370,6370,6370,0
|
|
20240909,173800,141701010,6370,6370,6370,6370,0
|
|
20240909,173700,141701010,6370,6370,6370,6370,0
|
|
20240909,173600,141701010,6370,6370,6370,6370,319
|
|
20240909,173500,141701010,6370,6370,6370,6370,0
|
|
20240909,173400,141701010,6370,6370,6370,6370,0
|
|
20240909,173300,141701010,6370,6370,6370,6370,0
|
|
20240909,173200,141701010,6370,6370,6370,6370,0
|
|
20240909,173100,141701010,6370,6370,6370,6370,0
|
|
20240909,173000,141701010,6370,6370,6370,6370,0
|
|
20240909,172900,141701010,6370,6370,6370,6370,0
|
|
20240909,172800,141701010,6370,6370,6370,6370,0
|
|
20240909,172700,141701010,6370,6370,6370,6370,0
|
|
20240909,172600,141701010,6370,6370,6370,6370,0
|
|
20240909,172500,141701010,6370,6370,6370,6370,0
|
|
20240909,172400,141701010,6370,6370,6370,6370,0
|
|
20240909,172300,141701010,6370,6370,6370,6370,0
|
|
20240909,172200,141701010,6370,6370,6370,6370,0
|
|
20240909,172100,141701010,6370,6370,6370,6370,0
|
|
20240909,172000,141701010,6370,6370,6370,6370,0
|
|
20240909,171900,141701010,6370,6370,6370,6370,0
|
|
20240909,171800,141701010,6370,6370,6370,6370,0
|
|
20240909,171700,141701010,6370,6370,6370,6370,0
|
|
20240909,171600,141701010,6370,6370,6370,6370,0
|
|
20240909,171500,141701010,6370,6370,6370,6370,0
|
|
20240909,171400,141701010,6370,6370,6370,6370,0
|
|
20240909,171300,141701010,6370,6370,6370,6370,0
|
|
20240909,171200,141701010,6370,6370,6370,6370,0
|
|
20240909,171100,141701010,6370,6370,6370,6370,0
|
|
20240909,171000,141701010,6370,6370,6370,6370,0
|
|
20240909,170900,141701010,6370,6370,6370,6370,0
|
|
20240909,170800,141701010,6370,6370,6370,6370,0
|
|
20240909,170700,141701010,6370,6370,6370,6370,0
|
|
20240909,170600,141701010,6370,6370,6370,6370,319
|
|
20240909,170500,141701010,6370,6370,6370,6370,0
|
|
20240909,170400,141701010,6370,6370,6370,6370,0
|
|
20240909,170300,141701010,6370,6370,6370,6370,0
|
|
20240909,170200,141701010,6370,6370,6370,6370,0
|
|
20240909,170100,141701010,6370,6370,6370,6370,0
|
|
20240909,170000,141701010,6370,6370,6370,6370,0
|
|
20240909,165900,141701010,6370,6370,6370,6370,0
|
|
20240909,165800,141701010,6370,6370,6370,6370,0
|
|
20240909,165700,141701010,6370,6370,6370,6370,0
|
|
20240909,165600,141701010,6370,6370,6370,6370,0
|
|
20240909,165500,141701010,6370,6370,6370,6370,0
|
|
20240909,165400,141701010,6370,6370,6370,6370,0
|
|
20240909,165300,141701010,6370,6370,6370,6370,0
|
|
20240909,165200,141701010,6370,6370,6370,6370,0
|
|
20240909,165100,141701010,6370,6370,6370,6370,0
|
|
20240909,165000,141701010,6370,6370,6370,6370,0
|
|
20240909,164900,141701010,6370,6370,6370,6370,0
|
|
20240909,164800,141701010,6370,6370,6370,6370,0
|
|
20240909,164700,141701010,6370,6370,6370,6370,0
|
|
20240909,164600,141701010,6370,6370,6370,6370,0
|
|
20240909,164500,141701010,6370,6370,6370,6370,0
|
|
20240909,164400,141701010,6370,6370,6370,6370,0
|
|
20240909,164300,141701010,6370,6370,6370,6370,0
|
|
20240909,164200,141701010,6370,6370,6370,6370,0
|
|
20240909,164100,141701010,6370,6370,6370,6370,0
|
|
20240909,164000,141701010,6370,6370,6370,6370,0
|
|
20240909,163900,141701010,6370,6370,6370,6370,0
|
|
20240909,163800,141701010,6370,6370,6370,6370,0
|
|
20240909,163700,141701010,6370,6370,6370,6370,0
|
|
20240909,163600,141701010,6370,6370,6370,6370,319
|
|
20240909,163500,141701010,6370,6370,6370,6370,0
|
|
20240909,163400,141701010,6370,6370,6370,6370,0
|
|
20240909,163300,141701010,6370,6370,6370,6370,0
|
|
20240909,163200,141701010,6370,6370,6370,6370,0
|
|
20240909,163100,141701010,6370,6370,6370,6370,0
|
|
20240909,163000,141701010,6370,6370,6370,6370,0
|
|
20240909,162900,141701010,6370,6370,6370,6370,0
|
|
20240909,162800,141701010,6370,6370,6370,6370,0
|
|
20240909,162700,141701010,6370,6370,6370,6370,0
|
|
20240909,162600,141701010,6370,6370,6370,6370,0
|
|
20240909,162500,141701010,6370,6370,6370,6370,0
|
|
20240909,162400,141701010,6370,6370,6370,6370,0
|
|
20240909,162300,141701010,6370,6370,6370,6370,0
|
|
20240909,162200,141701010,6370,6370,6370,6370,0
|
|
20240909,162100,141701010,6370,6370,6370,6370,0
|
|
20240909,162000,141701010,6370,6370,6370,6370,0
|
|
20240909,161900,141701010,6370,6370,6370,6370,0
|
|
20240909,161800,141701010,6370,6370,6370,6370,0
|
|
20240909,161700,141701010,6370,6370,6370,6370,0
|
|
20240909,161600,141701010,6370,6370,6370,6370,0
|
|
20240909,161500,141701010,6370,6370,6370,6370,0
|
|
20240909,161400,141701010,6370,6370,6370,6370,0
|
|
20240909,161300,141701010,6370,6370,6370,6370,0
|
|
20240909,161200,141701010,6370,6370,6370,6370,0
|
|
20240909,161100,141701010,6370,6370,6370,6370,0
|
|
20240909,161000,141701010,6370,6370,6370,6370,0
|
|
20240909,160900,141701010,6370,6370,6370,6370,0
|
|
20240909,160800,141701010,6370,6370,6370,6370,0
|
|
20240909,160700,141701010,6370,6370,6370,6370,0
|
|
20240909,160600,141701010,6370,6370,6370,6370,319
|
|
20240909,160500,141701010,6370,6370,6370,6370,0
|
|
20240909,160400,141701010,6370,6370,6370,6370,0
|
|
20240909,160300,141701010,6370,6370,6370,6370,0
|
|
20240909,160200,141701010,6370,6370,6370,6370,0
|
|
20240909,160100,141701010,6370,6370,6370,6370,0
|
|
20240909,160000,141701010,6370,6370,6370,6370,0
|
|
20240909,155900,141701010,6370,6370,6370,6370,0
|
|
20240909,155800,141701010,6370,6370,6370,6370,0
|
|
20240909,155700,141701010,6370,6370,6370,6370,0
|
|
20240909,155600,141701010,6370,6370,6370,6370,0
|
|
20240909,155500,141701010,6370,6370,6370,6370,0
|
|
20240909,155400,141701010,6370,6370,6370,6370,0
|
|
20240909,155300,141701010,6370,6370,6370,6370,0
|
|
20240909,155200,141701010,6370,6370,6370,6370,0
|
|
20240909,155100,141701010,6370,6370,6370,6370,0
|
|
20240909,155000,141701010,6370,6370,6370,6370,0
|
|
20240909,154900,141701010,6370,6370,6370,6370,0
|
|
20240909,154800,141701010,6370,6370,6370,6370,0
|
|
20240909,154700,141701010,6370,6370,6370,6370,0
|
|
20240909,154600,141701010,6370,6370,6370,6370,0
|
|
20240909,154500,141701010,6370,6370,6370,6370,0
|
|
20240909,154400,141701010,6370,6370,6370,6370,0
|
|
20240909,154300,141701010,6370,6370,6370,6370,0
|
|
20240909,154200,141701010,6370,6370,6370,6370,0
|
|
20240909,154100,141701010,6370,6370,6370,6370,0
|
|
20240909,154000,141701010,6370,6370,6370,6370,0
|
|
20240909,153900,141701010,6370,6370,6370,6370,0
|
|
20240909,153800,141701010,6370,6370,6370,6370,0
|
|
20240909,153700,141701010,6370,6370,6370,6370,0
|
|
20240909,153600,141701010,6370,6370,6370,6370,319
|
|
20240909,153500,141701010,6370,6370,6370,6370,0
|
|
20240909,153400,141701010,6370,6370,6370,6370,0
|
|
20240909,153300,141701010,6370,6370,6370,6370,0
|
|
20240909,153200,141701010,6370,6370,6370,6370,0
|
|
20240909,153100,141701010,6370,6370,6370,6370,0
|
|
20240909,153000,141701010,6370,6370,6370,6370,319
|
|
20240909,152900,139668980,6400,6400,6400,6400,0
|
|
20240909,152800,139668980,6400,6400,6400,6400,0
|
|
20240909,152700,139668980,6400,6400,6400,6400,0
|
|
20240909,152600,139668980,6400,6400,6400,6400,0
|
|
20240909,152500,139668980,6400,6400,6400,6400,0
|
|
20240909,152400,139668980,6400,6400,6400,6400,0
|
|
20240909,152300,139668980,6400,6400,6400,6400,0
|
|
20240909,152200,139668980,6400,6400,6400,6400,0
|
|
20240909,152100,139668980,6400,6400,6400,6400,0
|
|
20240909,152000,139668980,6400,6400,6400,6400,0
|
|
20240909,151900,139668980,6400,6380,6400,6380,461
|
|
20240909,151800,136722400,6380,6380,6380,6380,0
|
|
20240909,151700,136722400,6380,6380,6380,6380,0
|
|
20240909,151600,136722400,6380,6380,6380,6380,0
|
|
20240909,151500,136722400,6380,6380,6380,6380,2
|
|
20240909,151400,136709640,6370,6370,6370,6370,198
|
|
20240909,151300,135448380,6370,6370,6370,6370,0
|
|
20240909,151200,135448380,6370,6370,6370,6370,0
|
|
20240909,151100,135448380,6370,6370,6370,6370,4
|
|
20240909,151000,135422900,6370,6370,6370,6370,0
|
|
20240909,150900,135422900,6370,6370,6370,6370,10
|
|
20240909,150800,135359200,6350,6350,6350,6350,10
|
|
20240909,150700,135295700,6360,6360,6360,6360,0
|
|
20240909,150600,135295700,6360,6360,6360,6360,0
|
|
20240909,150500,135295700,6360,6360,6360,6360,0
|
|
20240909,150400,135295700,6360,6360,6360,6360,0
|
|
20240909,150300,135295700,6360,6360,6360,6360,35
|
|
20240909,150200,135073100,6360,6360,6360,6360,5
|
|
20240909,150100,135041300,6360,6360,6360,6360,82
|
|
20240909,150000,134519780,6370,6360,6370,6360,2
|
|
20240909,145900,134507050,6370,6350,6370,6350,206
|
|
20240909,145800,133198890,6360,6360,6360,6360,0
|
|
20240909,145700,133198890,6360,6360,6360,6360,0
|
|
20240909,145600,133198890,6360,6360,6360,6360,10
|
|
20240909,145500,133135290,6360,6360,6360,6360,0
|
|
20240909,145400,133135290,6360,6360,6360,6360,0
|
|
20240909,145300,133135290,6360,6360,6360,6360,9
|
|
20240909,145200,133078050,6370,6370,6370,6370,1
|
|
20240909,145100,133071680,6370,6370,6370,6370,0
|
|
20240909,145000,133071680,6370,6370,6370,6370,0
|
|
20240909,144900,133071680,6370,6370,6370,6370,1
|
|
20240909,144800,133065310,6370,6370,6370,6370,0
|
|
20240909,144700,133065310,6370,6370,6370,6370,0
|
|
20240909,144600,133065310,6370,6370,6370,6370,2
|
|
20240909,144500,133052570,6370,6370,6370,6370,0
|
|
20240909,144400,133052570,6370,6370,6370,6370,0
|
|
20240909,144300,133052570,6370,6370,6370,6370,0
|
|
20240909,144200,133052570,6370,6370,6370,6370,0
|
|
20240909,144100,133052570,6370,6370,6370,6370,0
|
|
20240909,144000,133052570,6370,6370,6370,6370,0
|
|
20240909,143900,133052570,6370,6370,6370,6370,0
|
|
20240909,143800,133052570,6370,6370,6370,6370,0
|
|
20240909,143700,133052570,6370,6370,6370,6370,0
|
|
20240909,143600,133052570,6370,6370,6370,6370,1
|
|
20240909,143500,133046200,6360,6360,6360,6360,0
|
|
20240909,143400,133046200,6360,6360,6360,6360,0
|
|
20240909,143300,133046200,6360,6360,6360,6360,0
|
|
20240909,143200,133046200,6360,6360,6360,6360,10
|
|
20240909,143100,132982600,6360,6360,6360,6360,25
|
|
20240909,143000,132823600,6360,6360,6360,6360,0
|
|
20240909,142900,132823600,6360,6360,6360,6360,0
|
|
20240909,142800,132823600,6360,6360,6360,6360,0
|
|
20240909,142700,132823600,6360,6360,6360,6360,0
|
|
20240909,142600,132823600,6360,6360,6360,6360,2
|
|
20240909,142500,132810880,6360,6360,6360,6360,2
|
|
20240909,142400,132798160,6370,6370,6370,6370,0
|
|
20240909,142300,132798160,6370,6370,6370,6370,0
|
|
20240909,142200,132798160,6370,6370,6370,6370,0
|
|
20240909,142100,132798160,6370,6370,6370,6370,0
|
|
20240909,142000,132798160,6370,6370,6370,6370,0
|
|
20240909,141900,132798160,6370,6370,6370,6370,0
|
|
20240909,141800,132798160,6370,6370,6370,6370,0
|
|
20240909,141700,132798160,6370,6370,6370,6370,0
|
|
20240909,141600,132798160,6370,6370,6370,6370,1
|
|
20240909,141500,132791790,6360,6360,6360,6360,0
|
|
20240909,141400,132791790,6360,6360,6360,6360,0
|
|
20240909,141300,132791790,6360,6360,6360,6360,0
|
|
20240909,141200,132791790,6360,6360,6360,6360,0
|
|
20240909,141100,132791790,6360,6360,6360,6360,0
|
|
20240909,141000,132791790,6360,6360,6360,6360,0
|
|
20240909,140900,132791790,6360,6360,6360,6360,90
|
|
20240909,140800,132219390,6360,6360,6360,6360,0
|
|
20240909,140700,132219390,6360,6360,6360,6360,0
|
|
20240909,140600,132219390,6360,6360,6360,6360,1
|
|
20240909,140500,132213030,6360,6360,6360,6360,11
|
|
20240909,140400,132143070,6380,6380,6380,6380,0
|
|
20240909,140300,132143070,6380,6380,6380,6380,0
|
|
20240909,140200,132143070,6380,6380,6380,6380,0
|
|
20240909,140100,132143070,6380,6380,6380,6380,0
|
|
20240909,140000,132143070,6380,6380,6380,6380,40
|
|
20240909,135900,131887870,6380,6380,6380,6380,0
|
|
20240909,135800,131887870,6380,6380,6380,6380,0
|
|
20240909,135700,131887870,6380,6380,6380,6380,0
|
|
20240909,135600,131887870,6380,6380,6380,6380,0
|
|
20240909,135500,131887870,6380,6380,6380,6380,0
|
|
20240909,135400,131887870,6380,6380,6380,6380,0
|
|
20240909,135300,131887870,6380,6380,6380,6380,0
|
|
20240909,135200,131887870,6380,6360,6380,6360,210
|
|
20240909,135100,130550590,6360,6360,6360,6360,0
|
|
20240909,135000,130550590,6360,6360,6360,6360,0
|
|
20240909,134900,130550590,6360,6360,6360,6360,0
|
|
20240909,134800,130550590,6360,6360,6360,6360,0
|
|
20240909,134700,130550590,6360,6360,6360,6360,0
|
|
20240909,134600,130550590,6360,6360,6360,6360,0
|
|
20240909,134500,130550590,6360,6360,6360,6360,0
|
|
20240909,134400,130550590,6360,6360,6360,6360,5
|
|
20240909,134300,130518790,6360,6360,6360,6360,0
|
|
20240909,134200,130518790,6360,6360,6360,6360,30
|
|
20240909,134100,130327990,6360,6360,6360,6360,0
|
|
20240909,134000,130327990,6360,6360,6360,6360,0
|
|
20240909,133900,130327990,6360,6360,6360,6360,0
|
|
20240909,133800,130327990,6360,6360,6360,6360,0
|
|
20240909,133700,130327990,6360,6360,6360,6360,0
|
|
20240909,133600,130327990,6360,6360,6360,6360,0
|
|
20240909,133500,130327990,6360,6360,6360,6360,2
|
|
20240909,133400,130315270,6340,6350,6350,6340,112
|
|
20240909,133300,129605170,6350,6350,6350,6350,0
|
|
20240909,133200,129605170,6350,6340,6360,6340,15
|
|
20240909,133100,129510030,6360,6360,6360,6360,0
|
|
20240909,133000,129510030,6360,6360,6360,6360,0
|
|
20240909,132900,129510030,6360,6360,6360,6360,0
|
|
20240909,132800,129510030,6360,6360,6360,6360,4
|
|
20240909,132700,129484590,6360,6360,6360,6360,0
|
|
20240909,132600,129484590,6360,6360,6360,6360,1
|
|
20240909,132500,129478230,6360,6360,6360,6360,0
|
|
20240909,132400,129478230,6360,6360,6360,6360,0
|
|
20240909,132300,129478230,6360,6360,6360,6360,0
|
|
20240909,132200,129478230,6360,6360,6360,6360,0
|
|
20240909,132100,129478230,6360,6360,6360,6360,0
|
|
20240909,132000,129478230,6360,6360,6360,6360,3
|
|
20240909,131900,129459150,6350,6350,6350,6350,175
|
|
20240909,131800,128347900,6350,6350,6350,6350,0
|
|
20240909,131700,128347900,6350,6350,6350,6350,0
|
|
20240909,131600,128347900,6350,6350,6350,6350,50
|
|
20240909,131500,128030400,6350,6330,6350,6330,27
|
|
20240909,131400,127859350,6350,6340,6350,6340,35
|
|
20240909,131300,127637390,6340,6340,6340,6340,0
|
|
20240909,131200,127637390,6340,6340,6340,6340,0
|
|
20240909,131100,127637390,6340,6340,6340,6340,0
|
|
20240909,131000,127637390,6340,6340,6340,6340,2
|
|
20240909,130900,127624710,6340,6340,6340,6340,0
|
|
20240909,130800,127624710,6340,6340,6340,6340,0
|
|
20240909,130700,127624710,6340,6320,6340,6320,199
|
|
20240909,130600,126367010,6320,6320,6320,6320,0
|
|
20240909,130500,126367010,6320,6320,6320,6320,0
|
|
20240909,130400,126367010,6320,6320,6320,6320,0
|
|
20240909,130300,126367010,6320,6320,6320,6320,9
|
|
20240909,130200,126310130,6300,6300,6300,6300,3
|
|
20240909,130100,126291230,6320,6310,6320,6310,117
|
|
20240909,130000,125552910,6310,6310,6310,6310,0
|
|
20240909,125900,125552910,6310,6310,6310,6310,0
|
|
20240909,125800,125552910,6310,6310,6310,6310,0
|
|
20240909,125700,125552910,6310,6310,6310,6310,1
|
|
20240909,125600,125546600,6310,6310,6310,6310,0
|
|
20240909,125500,125546600,6310,6310,6310,6310,0
|
|
20240909,125400,125546600,6310,6310,6310,6310,0
|
|
20240909,125300,125546600,6310,6310,6310,6310,0
|
|
20240909,125200,125546600,6310,6310,6310,6310,11
|
|
20240909,125100,125477190,6310,6310,6310,6310,0
|
|
20240909,125000,125477190,6310,6290,6310,6290,96
|
|
20240909,124900,124872390,6280,6280,6280,6280,100
|
|
20240909,124800,124244390,6300,6300,6300,6300,1
|
|
20240909,124700,124238090,6300,6300,6300,6300,0
|
|
20240909,124600,124238090,6300,6300,6300,6300,0
|
|
20240909,124500,124238090,6300,6300,6300,6300,0
|
|
20240909,124400,124238090,6300,6300,6300,6300,0
|
|
20240909,124300,124238090,6300,6300,6300,6300,0
|
|
20240909,124200,124238090,6300,6300,6300,6300,0
|
|
20240909,124100,124238090,6300,6300,6300,6300,0
|
|
20240909,124000,124238090,6300,6300,6300,6300,0
|
|
20240909,123900,124238090,6300,6300,6300,6300,0
|
|
20240909,123800,124238090,6300,6290,6300,6290,12
|
|
20240909,123700,124162590,6290,6270,6290,6270,19
|
|
20240909,123600,124043280,6290,6290,6290,6290,0
|
|
20240909,123500,124043280,6290,6290,6290,6290,0
|
|
20240909,123400,124043280,6290,6290,6290,6290,0
|
|
20240909,123300,124043280,6290,6290,6290,6290,0
|
|
20240909,123200,124043280,6290,6290,6290,6290,0
|
|
20240909,123100,124043280,6290,6290,6290,6290,5
|
|
20240909,123000,124011830,6290,6290,6290,6290,0
|
|
20240909,122900,124011830,6290,6290,6290,6290,0
|
|
20240909,122800,124011830,6290,6290,6290,6290,0
|
|
20240909,122700,124011830,6290,6290,6290,6290,0
|
|
20240909,122600,124011830,6290,6290,6290,6290,0
|
|
20240909,122500,124011830,6290,6290,6290,6290,1
|
|
20240909,122400,124005540,6270,6270,6270,6270,0
|
|
20240909,122300,124005540,6270,6270,6270,6270,62
|
|
20240909,122200,123616800,6290,6290,6290,6290,0
|
|
20240909,122100,123616800,6290,6290,6290,6290,0
|
|
20240909,122000,123616800,6290,6290,6290,6290,0
|
|
20240909,121900,123616800,6290,6290,6290,6290,0
|
|
20240909,121800,123616800,6290,6290,6290,6290,0
|
|
20240909,121700,123616800,6290,6290,6290,6290,0
|
|
20240909,121600,123616800,6290,6290,6290,6290,1
|
|
20240909,121500,123610510,6270,6270,6270,6270,0
|
|
20240909,121400,123610510,6270,6270,6270,6270,0
|
|
20240909,121300,123610510,6270,6270,6270,6270,0
|
|
20240909,121200,123610510,6270,6270,6270,6270,0
|
|
20240909,121100,123610510,6270,6270,6270,6270,0
|
|
20240909,121000,123610510,6270,6270,6270,6270,0
|
|
20240909,120900,123610510,6270,6270,6270,6270,5
|
|
20240909,120800,123579160,6270,6270,6270,6270,0
|
|
20240909,120700,123579160,6270,6270,6270,6270,0
|
|
20240909,120600,123579160,6270,6270,6270,6270,0
|
|
20240909,120500,123579160,6270,6270,6270,6270,0
|
|
20240909,120400,123579160,6270,6270,6270,6270,0
|
|
20240909,120300,123579160,6270,6270,6270,6270,0
|
|
20240909,120200,123579160,6270,6270,6270,6270,8
|
|
20240909,120100,123529000,6270,6270,6270,6270,0
|
|
20240909,120000,123529000,6270,6270,6270,6270,0
|
|
20240909,115900,123529000,6270,6270,6270,6270,1
|
|
20240909,115800,123522730,6270,6270,6270,6270,2
|
|
20240909,115700,123510190,6300,6300,6300,6300,0
|
|
20240909,115600,123510190,6300,6300,6300,6300,0
|
|
20240909,115500,123510190,6300,6300,6300,6300,0
|
|
20240909,115400,123510190,6300,6300,6300,6300,0
|
|
20240909,115300,123510190,6300,6300,6300,6300,0
|
|
20240909,115200,123510190,6300,6300,6300,6300,0
|
|
20240909,115100,123510190,6300,6300,6300,6300,0
|
|
20240909,115000,123510190,6300,6300,6300,6300,10
|
|
20240909,114900,123447190,6290,6290,6290,6290,0
|
|
20240909,114800,123447190,6290,6290,6290,6290,267
|
|
20240909,114700,121767760,6280,6280,6280,6280,2025
|
|
20240909,114600,109050760,6270,6270,6270,6270,3061
|
|
20240909,114500,89858290,6270,6270,6270,6270,50
|
|
20240909,114400,89544790,6240,6240,6240,6240,1217
|
|
20240909,114300,81950710,6240,6240,6240,6240,0
|
|
20240909,114200,81950710,6240,6240,6240,6240,254
|
|
20240909,114100,80365750,6240,6240,6240,6240,2000
|
|
20240909,114000,67885750,6250,6250,6250,6250,10
|
|
20240909,113900,67823250,6250,6250,6250,6250,7
|
|
20240909,113800,67779500,6250,6250,6250,6250,0
|
|
20240909,113700,67779500,6250,6250,6250,6250,0
|
|
20240909,113600,67779500,6250,6250,6250,6250,1
|
|
20240909,113500,67773250,6250,6250,6250,6250,2
|
|
20240909,113400,67760750,6250,6250,6250,6250,0
|
|
20240909,113300,67760750,6250,6250,6250,6250,0
|
|
20240909,113200,67760750,6250,6250,6250,6250,0
|
|
20240909,113100,67760750,6250,6250,6250,6250,0
|
|
20240909,113000,67760750,6250,6250,6250,6250,0
|
|
20240909,112900,67760750,6250,6250,6250,6250,22
|
|
20240909,112800,67623250,6250,6250,6250,6250,50
|
|
20240909,112700,67310750,6250,6240,6250,6240,9
|
|
20240909,112600,67254520,6240,6240,6240,6240,0
|
|
20240909,112500,67254520,6240,6240,6240,6240,0
|
|
20240909,112400,67254520,6240,6240,6240,6240,0
|
|
20240909,112300,67254520,6240,6240,6240,6240,0
|
|
20240909,112200,67254520,6240,6240,6240,6240,0
|
|
20240909,112100,67254520,6240,6240,6240,6240,0
|
|
20240909,112000,67254520,6240,6240,6240,6240,0
|
|
20240909,111900,67254520,6240,6240,6240,6240,0
|
|
20240909,111800,67254520,6240,6240,6240,6240,0
|
|
20240909,111700,67254520,6240,6240,6240,6240,0
|
|
20240909,111600,67254520,6240,6240,6240,6240,0
|
|
20240909,111500,67254520,6240,6240,6240,6240,0
|
|
20240909,111400,67254520,6240,6240,6240,6240,0
|
|
20240909,111300,67254520,6240,6240,6240,6240,0
|
|
20240909,111200,67254520,6240,6240,6240,6240,10
|
|
20240909,111100,67192120,6240,6240,6240,6240,0
|
|
20240909,111000,67192120,6240,6240,6240,6240,0
|
|
20240909,110900,67192120,6240,6240,6240,6240,0
|
|
20240909,110800,67192120,6240,6240,6240,6240,131
|
|
20240909,110700,66374680,6240,6240,6240,6240,32
|
|
20240909,110600,66175000,6240,6240,6240,6240,0
|
|
20240909,110500,66175000,6240,6240,6240,6240,9
|
|
20240909,110400,66118840,6230,6230,6230,6230,164
|
|
20240909,110300,65097120,6230,6230,6230,6230,120
|
|
20240909,110200,64349520,6220,6220,6220,6220,0
|
|
20240909,110100,64349520,6220,6220,6220,6220,0
|
|
20240909,110000,64349520,6220,6220,6220,6220,0
|
|
20240909,105900,64349520,6220,6220,6220,6220,339
|
|
20240909,105800,62240940,6220,6220,6220,6220,10
|
|
20240909,105700,62178740,6220,6220,6220,6220,17
|
|
20240909,105600,62073000,6190,6190,6190,6190,0
|
|
20240909,105500,62073000,6190,6190,6190,6190,0
|
|
20240909,105400,62073000,6190,6190,6190,6190,0
|
|
20240909,105300,62073000,6190,6190,6190,6190,0
|
|
20240909,105200,62073000,6190,6190,6190,6190,0
|
|
20240909,105100,62073000,6190,6190,6190,6190,0
|
|
20240909,105000,62073000,6190,6190,6190,6190,0
|
|
20240909,104900,62073000,6190,6190,6190,6190,0
|
|
20240909,104800,62073000,6190,6190,6190,6190,0
|
|
20240909,104700,62073000,6190,6190,6190,6190,0
|
|
20240909,104600,62073000,6190,6190,6190,6190,0
|
|
20240909,104500,62073000,6190,6190,6190,6190,0
|
|
20240909,104400,62073000,6190,6190,6190,6190,0
|
|
20240909,104300,62073000,6190,6190,6190,6190,0
|
|
20240909,104200,62073000,6190,6190,6190,6190,0
|
|
20240909,104100,62073000,6190,6190,6190,6190,0
|
|
20240909,104000,62073000,6190,6190,6190,6190,0
|
|
20240909,103900,62073000,6190,6190,6190,6190,44
|
|
20240909,103800,61800640,6190,6200,6200,6190,66
|
|
20240909,103700,61391510,6220,6220,6220,6220,0
|
|
20240909,103600,61391510,6220,6220,6220,6220,0
|
|
20240909,103500,61391510,6220,6220,6220,6220,0
|
|
20240909,103400,61391510,6220,6220,6220,6220,9
|
|
20240909,103300,61335530,6220,6220,6220,6220,95
|
|
20240909,103200,60744630,6220,6220,6220,6220,0
|
|
20240909,103100,60744630,6220,6220,6220,6220,0
|
|
20240909,103000,60744630,6220,6220,6220,6220,3
|
|
20240909,102900,60725970,6220,6220,6220,6220,0
|
|
20240909,102800,60725970,6220,6220,6220,6220,0
|
|
20240909,102700,60725970,6220,6220,6220,6220,0
|
|
20240909,102600,60725970,6220,6220,6220,6220,0
|
|
20240909,102500,60725970,6220,6190,6220,6190,24
|
|
20240909,102400,60577380,6190,6190,6190,6190,0
|
|
20240909,102300,60577380,6190,6190,6190,6190,46
|
|
20240909,102200,60292640,6190,6190,6190,6190,48
|
|
20240909,102100,59995520,6190,6190,6190,6190,22
|
|
20240909,102000,59859340,6190,6190,6190,6190,0
|
|
20240909,101900,59859340,6190,6190,6190,6190,0
|
|
20240909,101800,59859340,6190,6190,6190,6190,0
|
|
20240909,101700,59859340,6190,6190,6190,6190,0
|
|
20240909,101600,59859340,6190,6190,6190,6190,0
|
|
20240909,101500,59859340,6190,6220,6220,6190,137
|
|
20240909,101400,59011200,6190,6190,6190,6190,0
|
|
20240909,101300,59011200,6190,6190,6190,6190,30
|
|
20240909,101200,58825500,6220,6220,6220,6220,1
|
|
20240909,101100,58819280,6220,6200,6220,6200,349
|
|
20240909,101000,56655420,6200,6200,6200,6200,0
|
|
20240909,100900,56655420,6200,6200,6200,6200,22
|
|
20240909,100800,56519020,6200,6200,6200,6200,50
|
|
20240909,100700,56209020,6190,6190,6190,6190,0
|
|
20240909,100600,56209020,6190,6190,6190,6190,0
|
|
20240909,100500,56209020,6190,6190,6190,6190,0
|
|
20240909,100400,56209020,6190,6190,6190,6190,0
|
|
20240909,100300,56209020,6190,6190,6190,6190,0
|
|
20240909,100200,56209020,6190,6190,6190,6190,92
|
|
20240909,100100,55639540,6190,6190,6190,6190,1
|
|
20240909,100000,55633350,6200,6200,6200,6200,10
|
|
20240909,095900,55571350,6190,6190,6190,6190,0
|
|
20240909,095800,55571350,6190,6190,6190,6190,0
|
|
20240909,095700,55571350,6190,6190,6190,6190,0
|
|
20240909,095600,55571350,6190,6220,6220,6190,2515
|
|
20240909,095500,39999400,6220,6220,6220,6220,0
|
|
20240909,095400,39999400,6220,6220,6220,6220,1
|
|
20240909,095300,39993180,6210,6210,6210,6210,105
|
|
20240909,095200,39341130,6220,6220,6220,6220,12
|
|
20240909,095100,39266490,6210,6220,6220,6210,9
|
|
20240909,095000,39210550,6220,6220,6220,6220,54
|
|
20240909,094900,38874670,6220,6220,6220,6220,0
|
|
20240909,094800,38874670,6220,6220,6220,6220,0
|
|
20240909,094700,38874670,6220,6220,6220,6220,0
|
|
20240909,094600,38874670,6220,6250,6250,6220,11
|
|
20240909,094500,38806050,6250,6250,6250,6250,20
|
|
20240909,094400,38681050,6250,6250,6250,6250,0
|
|
20240909,094300,38681050,6250,6250,6250,6250,3
|
|
20240909,094200,38662300,6250,6250,6250,6250,9
|
|
20240909,094100,38606050,6250,6250,6250,6250,0
|
|
20240909,094000,38606050,6250,6250,6250,6250,0
|
|
20240909,093900,38606050,6250,6250,6250,6250,1
|
|
20240909,093800,38599800,6250,6250,6250,6250,0
|
|
20240909,093700,38599800,6250,6250,6250,6250,20
|
|
20240909,093600,38474800,6250,6250,6250,6250,3
|
|
20240909,093500,38456050,6250,6250,6250,6250,0
|
|
20240909,093400,38456050,6250,6250,6250,6250,17
|
|
20240909,093300,38349800,6250,6250,6250,6250,0
|
|
20240909,093200,38349800,6250,6250,6250,6250,0
|
|
20240909,093100,38349800,6250,6250,6250,6250,0
|
|
20240909,093000,38349800,6250,6250,6250,6250,0
|
|
20240909,092900,38349800,6250,6250,6250,6250,3
|
|
20240909,092800,38331050,6220,6230,6230,6220,192
|
|
20240909,092700,37136760,6220,6220,6220,6220,0
|
|
20240909,092600,37136760,6220,6220,6220,6220,0
|
|
20240909,092500,37136760,6220,6220,6220,6220,366
|
|
20240909,092400,34860240,6210,6210,6210,6210,0
|
|
20240909,092300,34860240,6210,6210,6210,6210,0
|
|
20240909,092200,34860240,6210,6210,6210,6210,0
|
|
20240909,092100,34860240,6210,6230,6230,6200,1833
|
|
20240909,092000,23481510,6260,6260,6260,6260,0
|
|
20240909,091900,23481510,6260,6230,6260,6230,3
|
|
20240909,091800,23462790,6230,6230,6230,6230,0
|
|
20240909,091700,23462790,6230,6230,6230,6230,0
|
|
20240909,091600,23462790,6230,6230,6230,6230,100
|
|
20240909,091500,22839790,6230,6230,6230,6230,0
|
|
20240909,091400,22839790,6230,6230,6230,6230,100
|
|
20240909,091300,22216790,6260,6260,6260,6260,39
|
|
20240909,091200,21972650,6260,6240,6270,6230,283
|
|
20240909,091100,20207550,6270,6270,6270,6270,233
|
|
20240909,091000,18746640,6240,6230,6240,6230,698
|
|
20240909,090900,14397120,6230,6230,6230,6230,5
|
|
20240909,090800,14365970,6230,6230,6230,6230,1
|
|
20240909,090700,14359740,6180,6180,6180,6180,0
|
|
20240909,090600,14359740,6180,6180,6230,6180,95
|
|
20240909,090500,13772260,6170,6170,6170,6170,1
|
|
20240909,090400,13766090,6220,6190,6220,6180,607
|
|
20240909,090300,10011480,6210,6240,6240,6200,56
|
|
20240909,090200,9663700,6230,6240,6240,6230,6
|
|
20240909,090100,9626290,6230,6270,6270,6230,1210
|
|
20240909,090000,2085080,6280,6300,6300,6280,331
|