691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,202800,229048600,3720,3720,3720,3720,939
|
|
20240909,202700,229048600,3720,3720,3720,3720,0
|
|
20240909,202600,229048600,3720,3720,3720,3720,0
|
|
20240909,202500,229048600,3720,3720,3720,3720,0
|
|
20240909,202400,229048600,3720,3720,3720,3720,0
|
|
20240909,202300,229048600,3720,3720,3720,3720,0
|
|
20240909,202200,229048600,3720,3720,3720,3720,0
|
|
20240909,202100,229048600,3720,3720,3720,3720,0
|
|
20240909,202000,229048600,3720,3720,3720,3720,0
|
|
20240909,201900,229048600,3720,3720,3720,3720,0
|
|
20240909,201800,229048600,3720,3720,3720,3720,0
|
|
20240909,201700,229048600,3720,3720,3720,3720,0
|
|
20240909,201600,229048600,3720,3720,3720,3720,0
|
|
20240909,201500,229048600,3720,3720,3720,3720,0
|
|
20240909,201400,229048600,3720,3720,3720,3720,0
|
|
20240909,201300,229048600,3720,3720,3720,3720,0
|
|
20240909,201200,229048600,3720,3720,3720,3720,0
|
|
20240909,201100,229048600,3720,3720,3720,3720,0
|
|
20240909,201000,229048600,3720,3720,3720,3720,0
|
|
20240909,200900,229048600,3720,3720,3720,3720,0
|
|
20240909,200800,229048600,3720,3720,3720,3720,0
|
|
20240909,200700,229048600,3720,3720,3720,3720,0
|
|
20240909,200600,229048600,3720,3720,3720,3720,0
|
|
20240909,200500,229048600,3720,3720,3720,3720,0
|
|
20240909,200400,229048600,3720,3720,3720,3720,0
|
|
20240909,200300,229048600,3720,3720,3720,3720,0
|
|
20240909,200200,229048600,3720,3720,3720,3720,0
|
|
20240909,200100,229048600,3720,3720,3720,3720,0
|
|
20240909,200000,229048600,3720,3720,3720,3720,0
|
|
20240909,195900,229048600,3720,3720,3720,3720,0
|
|
20240909,195800,229048600,3720,3720,3720,3720,939
|
|
20240909,195700,229048600,3720,3720,3720,3720,0
|
|
20240909,195600,229048600,3720,3720,3720,3720,0
|
|
20240909,195500,229048600,3720,3720,3720,3720,0
|
|
20240909,195400,229048600,3720,3720,3720,3720,0
|
|
20240909,195300,229048600,3720,3720,3720,3720,0
|
|
20240909,195200,229048600,3720,3720,3720,3720,0
|
|
20240909,195100,229048600,3720,3720,3720,3720,0
|
|
20240909,195000,229048600,3720,3720,3720,3720,0
|
|
20240909,194900,229048600,3720,3720,3720,3720,0
|
|
20240909,194800,229048600,3720,3720,3720,3720,0
|
|
20240909,194700,229048600,3720,3720,3720,3720,0
|
|
20240909,194600,229048600,3720,3720,3720,3720,0
|
|
20240909,194500,229048600,3720,3720,3720,3720,0
|
|
20240909,194400,229048600,3720,3720,3720,3720,0
|
|
20240909,194300,229048600,3720,3720,3720,3720,0
|
|
20240909,194200,229048600,3720,3720,3720,3720,0
|
|
20240909,194100,229048600,3720,3720,3720,3720,0
|
|
20240909,194000,229048600,3720,3720,3720,3720,0
|
|
20240909,193900,229048600,3720,3720,3720,3720,0
|
|
20240909,193800,229048600,3720,3720,3720,3720,0
|
|
20240909,193700,229048600,3720,3720,3720,3720,0
|
|
20240909,193600,229048600,3720,3720,3720,3720,0
|
|
20240909,193500,229048600,3720,3720,3720,3720,0
|
|
20240909,193400,229048600,3720,3720,3720,3720,0
|
|
20240909,193300,229048600,3720,3720,3720,3720,0
|
|
20240909,193200,229048600,3720,3720,3720,3720,0
|
|
20240909,193100,229048600,3720,3720,3720,3720,0
|
|
20240909,193000,229048600,3720,3720,3720,3720,0
|
|
20240909,192900,229048600,3720,3720,3720,3720,0
|
|
20240909,192800,229048600,3720,3720,3720,3720,939
|
|
20240909,192700,229048600,3720,3720,3720,3720,0
|
|
20240909,192600,229048600,3720,3720,3720,3720,0
|
|
20240909,192500,229048600,3720,3720,3720,3720,0
|
|
20240909,192400,229048600,3720,3720,3720,3720,0
|
|
20240909,192300,229048600,3720,3720,3720,3720,0
|
|
20240909,192200,229048600,3720,3720,3720,3720,0
|
|
20240909,192100,229048600,3720,3720,3720,3720,0
|
|
20240909,192000,229048600,3720,3720,3720,3720,0
|
|
20240909,191900,229048600,3720,3720,3720,3720,0
|
|
20240909,191800,229048600,3720,3720,3720,3720,0
|
|
20240909,191700,229048600,3720,3720,3720,3720,0
|
|
20240909,191600,229048600,3720,3720,3720,3720,0
|
|
20240909,191500,229048600,3720,3720,3720,3720,0
|
|
20240909,191400,229048600,3720,3720,3720,3720,0
|
|
20240909,191300,229048600,3720,3720,3720,3720,0
|
|
20240909,191200,229048600,3720,3720,3720,3720,0
|
|
20240909,191100,229048600,3720,3720,3720,3720,0
|
|
20240909,191000,229048600,3720,3720,3720,3720,0
|
|
20240909,190900,229048600,3720,3720,3720,3720,0
|
|
20240909,190800,229048600,3720,3720,3720,3720,0
|
|
20240909,190700,229048600,3720,3720,3720,3720,0
|
|
20240909,190600,229048600,3720,3720,3720,3720,0
|
|
20240909,190500,229048600,3720,3720,3720,3720,0
|
|
20240909,190400,229048600,3720,3720,3720,3720,0
|
|
20240909,190300,229048600,3720,3720,3720,3720,0
|
|
20240909,190200,229048600,3720,3720,3720,3720,0
|
|
20240909,190100,229048600,3720,3720,3720,3720,0
|
|
20240909,190000,229048600,3720,3720,3720,3720,0
|
|
20240909,185900,229048600,3720,3720,3720,3720,0
|
|
20240909,185800,229048600,3720,3720,3720,3720,939
|
|
20240909,185700,229048600,3720,3720,3720,3720,0
|
|
20240909,185600,229048600,3720,3720,3720,3720,0
|
|
20240909,185500,229048600,3720,3720,3720,3720,0
|
|
20240909,185400,229048600,3720,3720,3720,3720,0
|
|
20240909,185300,229048600,3720,3720,3720,3720,0
|
|
20240909,185200,229048600,3720,3720,3720,3720,0
|
|
20240909,185100,229048600,3720,3720,3720,3720,0
|
|
20240909,185000,229048600,3720,3720,3720,3720,0
|
|
20240909,184900,229048600,3720,3720,3720,3720,0
|
|
20240909,184800,229048600,3720,3720,3720,3720,0
|
|
20240909,184700,229048600,3720,3720,3720,3720,0
|
|
20240909,184600,229048600,3720,3720,3720,3720,0
|
|
20240909,184500,229048600,3720,3720,3720,3720,0
|
|
20240909,184400,229048600,3720,3720,3720,3720,0
|
|
20240909,184300,229048600,3720,3720,3720,3720,0
|
|
20240909,184200,229048600,3720,3720,3720,3720,0
|
|
20240909,184100,229048600,3720,3720,3720,3720,0
|
|
20240909,184000,229048600,3720,3720,3720,3720,0
|
|
20240909,183900,229048600,3720,3720,3720,3720,0
|
|
20240909,183800,229048600,3720,3720,3720,3720,0
|
|
20240909,183700,229048600,3720,3720,3720,3720,0
|
|
20240909,183600,229048600,3720,3720,3720,3720,0
|
|
20240909,183500,229048600,3720,3720,3720,3720,0
|
|
20240909,183400,229048600,3720,3720,3720,3720,0
|
|
20240909,183300,229048600,3720,3720,3720,3720,0
|
|
20240909,183200,229048600,3720,3720,3720,3720,0
|
|
20240909,183100,229048600,3720,3720,3720,3720,0
|
|
20240909,183000,229048600,3720,3720,3720,3720,0
|
|
20240909,182900,229048600,3720,3720,3720,3720,0
|
|
20240909,182800,229048600,3720,3720,3720,3720,939
|
|
20240909,182700,229048600,3720,3720,3720,3720,0
|
|
20240909,182600,229048600,3720,3720,3720,3720,0
|
|
20240909,182500,229048600,3720,3720,3720,3720,0
|
|
20240909,182400,229048600,3720,3720,3720,3720,0
|
|
20240909,182300,229048600,3720,3720,3720,3720,0
|
|
20240909,182200,229048600,3720,3720,3720,3720,0
|
|
20240909,182100,229048600,3720,3720,3720,3720,0
|
|
20240909,182000,229048600,3720,3720,3720,3720,0
|
|
20240909,181900,229048600,3720,3720,3720,3720,0
|
|
20240909,181800,229048600,3720,3720,3720,3720,0
|
|
20240909,181700,229048600,3720,3720,3720,3720,0
|
|
20240909,181600,229048600,3720,3720,3720,3720,0
|
|
20240909,181500,229048600,3720,3720,3720,3720,0
|
|
20240909,181400,229048600,3720,3720,3720,3720,0
|
|
20240909,181300,229048600,3720,3720,3720,3720,0
|
|
20240909,181200,229048600,3720,3720,3720,3720,0
|
|
20240909,181100,229048600,3720,3720,3720,3720,0
|
|
20240909,181000,229048600,3720,3720,3720,3720,0
|
|
20240909,180900,229048600,3720,3720,3720,3720,0
|
|
20240909,180800,229048600,3720,3720,3720,3720,0
|
|
20240909,180700,229048600,3720,3720,3720,3720,0
|
|
20240909,180600,229048600,3720,3720,3720,3720,0
|
|
20240909,180500,229048600,3720,3720,3720,3720,0
|
|
20240909,180400,229048600,3720,3720,3720,3720,0
|
|
20240909,180300,229048600,3720,3720,3720,3720,0
|
|
20240909,180200,229048600,3720,3720,3720,3720,0
|
|
20240909,180100,229048600,3720,3720,3720,3720,0
|
|
20240909,180000,229048600,3720,3720,3720,3720,0
|
|
20240909,175900,229048600,3720,3720,3720,3720,0
|
|
20240909,175800,229048600,3720,3720,3720,3720,939
|
|
20240909,175700,229048600,3720,3720,3720,3720,0
|
|
20240909,175600,229048600,3720,3720,3720,3720,0
|
|
20240909,175500,229048600,3720,3720,3720,3720,0
|
|
20240909,175400,229048600,3720,3720,3720,3720,0
|
|
20240909,175300,229048600,3720,3720,3720,3720,0
|
|
20240909,175200,229048600,3720,3720,3720,3720,0
|
|
20240909,175100,229048600,3720,3720,3720,3720,0
|
|
20240909,175000,229048600,3720,3720,3720,3720,0
|
|
20240909,174900,229048600,3720,3720,3720,3720,0
|
|
20240909,174800,229048600,3720,3720,3720,3720,0
|
|
20240909,174700,229048600,3720,3720,3720,3720,0
|
|
20240909,174600,229048600,3720,3720,3720,3720,0
|
|
20240909,174500,229048600,3720,3720,3720,3720,0
|
|
20240909,174400,229048600,3720,3720,3720,3720,0
|
|
20240909,174300,229048600,3720,3720,3720,3720,0
|
|
20240909,174200,229048600,3720,3720,3720,3720,0
|
|
20240909,174100,229048600,3720,3720,3720,3720,0
|
|
20240909,174000,229048600,3720,3720,3720,3720,0
|
|
20240909,173900,229048600,3720,3720,3720,3720,0
|
|
20240909,173800,229048600,3720,3720,3720,3720,0
|
|
20240909,173700,229048600,3720,3720,3720,3720,0
|
|
20240909,173600,229048600,3720,3720,3720,3720,0
|
|
20240909,173500,229048600,3720,3720,3720,3720,0
|
|
20240909,173400,229048600,3720,3720,3720,3720,0
|
|
20240909,173300,229048600,3720,3720,3720,3720,0
|
|
20240909,173200,229048600,3720,3720,3720,3720,0
|
|
20240909,173100,229048600,3720,3720,3720,3720,0
|
|
20240909,173000,229048600,3720,3720,3720,3720,0
|
|
20240909,172900,229048600,3720,3720,3720,3720,0
|
|
20240909,172800,229048600,3720,3720,3720,3720,939
|
|
20240909,172700,229048600,3720,3720,3720,3720,0
|
|
20240909,172600,229048600,3720,3720,3720,3720,0
|
|
20240909,172500,229048600,3720,3720,3720,3720,0
|
|
20240909,172400,229048600,3720,3720,3720,3720,0
|
|
20240909,172300,229048600,3720,3720,3720,3720,0
|
|
20240909,172200,229048600,3720,3720,3720,3720,0
|
|
20240909,172100,229048600,3720,3720,3720,3720,0
|
|
20240909,172000,229048600,3720,3720,3720,3720,0
|
|
20240909,171900,229048600,3720,3720,3720,3720,0
|
|
20240909,171800,229048600,3720,3720,3720,3720,0
|
|
20240909,171700,229048600,3720,3720,3720,3720,0
|
|
20240909,171600,229048600,3720,3720,3720,3720,0
|
|
20240909,171500,229048600,3720,3720,3720,3720,0
|
|
20240909,171400,229048600,3720,3720,3720,3720,0
|
|
20240909,171300,229048600,3720,3720,3720,3720,0
|
|
20240909,171200,229048600,3720,3720,3720,3720,0
|
|
20240909,171100,229048600,3720,3720,3720,3720,0
|
|
20240909,171000,229048600,3720,3720,3720,3720,0
|
|
20240909,170900,229048600,3720,3720,3720,3720,0
|
|
20240909,170800,229048600,3720,3720,3720,3720,0
|
|
20240909,170700,229048600,3720,3720,3720,3720,0
|
|
20240909,170600,229048600,3720,3720,3720,3720,0
|
|
20240909,170500,229048600,3720,3720,3720,3720,0
|
|
20240909,170400,229048600,3720,3720,3720,3720,0
|
|
20240909,170300,229048600,3720,3720,3720,3720,0
|
|
20240909,170200,229048600,3720,3720,3720,3720,0
|
|
20240909,170100,229048600,3720,3720,3720,3720,0
|
|
20240909,170000,229048600,3720,3720,3720,3720,0
|
|
20240909,165900,229048600,3720,3720,3720,3720,0
|
|
20240909,165800,229048600,3720,3720,3720,3720,939
|
|
20240909,165700,229048600,3720,3720,3720,3720,0
|
|
20240909,165600,229048600,3720,3720,3720,3720,0
|
|
20240909,165500,229048600,3720,3720,3720,3720,0
|
|
20240909,165400,229048600,3720,3720,3720,3720,0
|
|
20240909,165300,229048600,3720,3720,3720,3720,0
|
|
20240909,165200,229048600,3720,3720,3720,3720,0
|
|
20240909,165100,229048600,3720,3720,3720,3720,0
|
|
20240909,165000,229048600,3720,3720,3720,3720,0
|
|
20240909,164900,229048600,3720,3720,3720,3720,0
|
|
20240909,164800,229048600,3720,3720,3720,3720,0
|
|
20240909,164700,229048600,3720,3720,3720,3720,0
|
|
20240909,164600,229048600,3720,3720,3720,3720,0
|
|
20240909,164500,229048600,3720,3720,3720,3720,0
|
|
20240909,164400,229048600,3720,3720,3720,3720,0
|
|
20240909,164300,229048600,3720,3720,3720,3720,0
|
|
20240909,164200,229048600,3720,3720,3720,3720,0
|
|
20240909,164100,229048600,3720,3720,3720,3720,0
|
|
20240909,164000,229048600,3720,3720,3720,3720,0
|
|
20240909,163900,229048600,3720,3720,3720,3720,0
|
|
20240909,163800,229048600,3720,3720,3720,3720,0
|
|
20240909,163700,229048600,3720,3720,3720,3720,0
|
|
20240909,163600,229048600,3720,3720,3720,3720,0
|
|
20240909,163500,229048600,3720,3720,3720,3720,0
|
|
20240909,163400,229048600,3720,3720,3720,3720,0
|
|
20240909,163300,229048600,3720,3720,3720,3720,0
|
|
20240909,163200,229048600,3720,3720,3720,3720,0
|
|
20240909,163100,229048600,3720,3720,3720,3720,0
|
|
20240909,163000,229048600,3720,3720,3720,3720,0
|
|
20240909,162900,229048600,3720,3720,3720,3720,0
|
|
20240909,162800,229048600,3720,3720,3720,3720,939
|
|
20240909,162700,229048600,3720,3720,3720,3720,0
|
|
20240909,162600,229048600,3720,3720,3720,3720,0
|
|
20240909,162500,229048600,3720,3720,3720,3720,0
|
|
20240909,162400,229048600,3720,3720,3720,3720,0
|
|
20240909,162300,229048600,3720,3720,3720,3720,0
|
|
20240909,162200,229048600,3720,3720,3720,3720,0
|
|
20240909,162100,229048600,3720,3720,3720,3720,0
|
|
20240909,162000,229048600,3720,3720,3720,3720,0
|
|
20240909,161900,229048600,3720,3720,3720,3720,0
|
|
20240909,161800,229048600,3720,3720,3720,3720,0
|
|
20240909,161700,229048600,3720,3720,3720,3720,0
|
|
20240909,161600,229048600,3720,3720,3720,3720,0
|
|
20240909,161500,229048600,3720,3720,3720,3720,0
|
|
20240909,161400,229048600,3720,3720,3720,3720,0
|
|
20240909,161300,229048600,3720,3720,3720,3720,0
|
|
20240909,161200,229048600,3720,3720,3720,3720,0
|
|
20240909,161100,229048600,3720,3720,3720,3720,0
|
|
20240909,161000,229048600,3720,3720,3720,3720,0
|
|
20240909,160900,229048600,3720,3720,3720,3720,0
|
|
20240909,160800,229048600,3720,3720,3720,3720,0
|
|
20240909,160700,229048600,3720,3720,3720,3720,0
|
|
20240909,160600,229048600,3720,3720,3720,3720,0
|
|
20240909,160500,229048600,3720,3720,3720,3720,0
|
|
20240909,160400,229048600,3720,3720,3720,3720,0
|
|
20240909,160300,229048600,3720,3720,3720,3720,0
|
|
20240909,160200,229048600,3720,3720,3720,3720,0
|
|
20240909,160100,229048600,3720,3720,3720,3720,0
|
|
20240909,160000,229048600,3720,3720,3720,3720,0
|
|
20240909,155900,229048600,3720,3720,3720,3720,0
|
|
20240909,155800,229048600,3720,3720,3720,3720,939
|
|
20240909,155700,229048600,3720,3720,3720,3720,0
|
|
20240909,155600,229048600,3720,3720,3720,3720,0
|
|
20240909,155500,229048600,3720,3720,3720,3720,0
|
|
20240909,155400,229048600,3720,3720,3720,3720,0
|
|
20240909,155300,229048600,3720,3720,3720,3720,0
|
|
20240909,155200,229048600,3720,3720,3720,3720,0
|
|
20240909,155100,229048600,3720,3720,3720,3720,0
|
|
20240909,155000,229048600,3720,3720,3720,3720,0
|
|
20240909,154900,229048600,3720,3720,3720,3720,0
|
|
20240909,154800,229048600,3720,3720,3720,3720,0
|
|
20240909,154700,229048600,3720,3720,3720,3720,0
|
|
20240909,154600,229048600,3720,3720,3720,3720,0
|
|
20240909,154500,229048600,3720,3720,3720,3720,0
|
|
20240909,154400,229048600,3720,3720,3720,3720,0
|
|
20240909,154300,229048600,3720,3720,3720,3720,0
|
|
20240909,154200,229048600,3720,3720,3720,3720,0
|
|
20240909,154100,229048600,3720,3720,3720,3720,0
|
|
20240909,154000,229048600,3720,3720,3720,3720,0
|
|
20240909,153900,229048600,3720,3720,3720,3720,0
|
|
20240909,153800,229048600,3720,3720,3720,3720,0
|
|
20240909,153700,229048600,3720,3720,3720,3720,0
|
|
20240909,153600,229048600,3720,3720,3720,3720,0
|
|
20240909,153500,229048600,3720,3720,3720,3720,0
|
|
20240909,153400,229048600,3720,3720,3720,3720,0
|
|
20240909,153300,229048600,3720,3720,3720,3720,0
|
|
20240909,153200,229048600,3720,3720,3720,3720,0
|
|
20240909,153100,229048600,3720,3720,3720,3720,0
|
|
20240909,153000,229048600,3720,3720,3720,3720,939
|
|
20240909,152900,225555520,3710,3710,3710,3710,0
|
|
20240909,152800,225555520,3710,3710,3710,3710,0
|
|
20240909,152700,225555520,3710,3710,3710,3710,0
|
|
20240909,152600,225555520,3710,3710,3710,3710,0
|
|
20240909,152500,225555520,3710,3710,3710,3710,0
|
|
20240909,152400,225555520,3710,3710,3710,3710,0
|
|
20240909,152300,225555520,3710,3710,3710,3710,0
|
|
20240909,152200,225555520,3710,3710,3710,3710,0
|
|
20240909,152100,225555520,3710,3710,3710,3710,0
|
|
20240909,152000,225555520,3710,3710,3710,3710,0
|
|
20240909,151900,225555520,3710,3690,3710,3690,608
|
|
20240909,151800,223302745,3690,3700,3700,3690,2
|
|
20240909,151700,223295355,3690,3690,3690,3690,10
|
|
20240909,151600,223258455,3705,3705,3705,3705,1
|
|
20240909,151500,223254750,3690,3690,3690,3690,0
|
|
20240909,151400,223254750,3690,3690,3690,3690,0
|
|
20240909,151300,223254750,3690,3690,3690,3690,0
|
|
20240909,151200,223254750,3690,3690,3690,3690,0
|
|
20240909,151100,223254750,3690,3690,3690,3690,0
|
|
20240909,151000,223254750,3690,3690,3690,3690,322
|
|
20240909,150900,222066570,3690,3690,3690,3690,0
|
|
20240909,150800,222066570,3690,3690,3690,3690,404
|
|
20240909,150700,220575810,3690,3690,3690,3685,348
|
|
20240909,150600,219293165,3690,3690,3690,3690,0
|
|
20240909,150500,219293165,3690,3690,3690,3690,0
|
|
20240909,150400,219293165,3690,3690,3690,3690,0
|
|
20240909,150300,219293165,3690,3690,3690,3690,53
|
|
20240909,150200,219097595,3690,3690,3690,3690,0
|
|
20240909,150100,219097595,3690,3690,3690,3690,0
|
|
20240909,150000,219097595,3690,3690,3690,3690,38
|
|
20240909,145900,218957375,3690,3690,3690,3690,0
|
|
20240909,145800,218957375,3690,3690,3690,3690,0
|
|
20240909,145700,218957375,3690,3690,3690,3690,154
|
|
20240909,145600,218389115,3690,3690,3690,3690,0
|
|
20240909,145500,218389115,3690,3690,3690,3690,387
|
|
20240909,145400,216961085,3690,3690,3690,3690,0
|
|
20240909,145300,216961085,3690,3690,3690,3690,0
|
|
20240909,145200,216961085,3690,3690,3690,3690,55
|
|
20240909,145100,216758135,3690,3695,3695,3690,860
|
|
20240909,145000,213581960,3695,3695,3695,3695,0
|
|
20240909,144900,213581960,3695,3715,3715,3695,472
|
|
20240909,144800,211835595,3715,3715,3715,3715,2
|
|
20240909,144700,211828165,3715,3720,3720,3715,275
|
|
20240909,144600,210805460,3725,3725,3725,3725,0
|
|
20240909,144500,210805460,3725,3725,3725,3725,0
|
|
20240909,144400,210805460,3725,3725,3725,3725,268
|
|
20240909,144300,209807160,3725,3725,3725,3725,0
|
|
20240909,144200,209807160,3725,3725,3725,3725,0
|
|
20240909,144100,209807160,3725,3725,3725,3725,0
|
|
20240909,144000,209807160,3725,3725,3725,3725,0
|
|
20240909,143900,209807160,3725,3725,3725,3725,0
|
|
20240909,143800,209807160,3725,3725,3725,3725,56
|
|
20240909,143700,209598560,3715,3715,3715,3715,0
|
|
20240909,143600,209598560,3715,3715,3715,3715,0
|
|
20240909,143500,209598560,3715,3715,3715,3715,23
|
|
20240909,143400,209513115,3730,3730,3730,3730,0
|
|
20240909,143300,209513115,3730,3730,3730,3730,0
|
|
20240909,143200,209513115,3730,3725,3730,3725,13
|
|
20240909,143100,209464640,3715,3720,3720,3715,26
|
|
20240909,143000,209368030,3725,3725,3725,3725,1
|
|
20240909,142900,209364305,3735,3735,3735,3735,0
|
|
20240909,142800,209364305,3735,3725,3735,3725,230
|
|
20240909,142700,208506045,3720,3720,3720,3720,0
|
|
20240909,142600,208506045,3720,3720,3720,3720,5
|
|
20240909,142500,208487445,3715,3715,3720,3715,61
|
|
20240909,142400,208260535,3715,3715,3715,3715,0
|
|
20240909,142300,208260535,3715,3715,3715,3715,36
|
|
20240909,142200,208126795,3710,3690,3710,3690,1877
|
|
20240909,142100,201181220,3675,3675,3675,3675,0
|
|
20240909,142000,201181220,3675,3675,3675,3675,0
|
|
20240909,141900,201181220,3675,3675,3675,3675,0
|
|
20240909,141800,201181220,3675,3675,3675,3675,0
|
|
20240909,141700,201181220,3675,3675,3675,3675,0
|
|
20240909,141600,201181220,3675,3675,3675,3675,1
|
|
20240909,141500,201177545,3675,3665,3675,3665,24
|
|
20240909,141400,201089575,3670,3675,3675,3665,101
|
|
20240909,141300,200718815,3680,3680,3680,3680,0
|
|
20240909,141200,200718815,3680,3680,3680,3680,0
|
|
20240909,141100,200718815,3680,3680,3680,3680,0
|
|
20240909,141000,200718815,3680,3680,3680,3680,0
|
|
20240909,140900,200718815,3680,3680,3680,3680,1
|
|
20240909,140800,200715135,3700,3675,3700,3675,350
|
|
20240909,140700,199422170,3675,3675,3690,3675,24
|
|
20240909,140600,199333790,3665,3665,3665,3665,0
|
|
20240909,140500,199333790,3665,3665,3665,3665,0
|
|
20240909,140400,199333790,3665,3665,3665,3665,0
|
|
20240909,140300,199333790,3665,3660,3690,3660,429
|
|
20240909,140200,197758025,3650,3650,3650,3650,0
|
|
20240909,140100,197758025,3650,3650,3650,3650,0
|
|
20240909,140000,197758025,3650,3650,3650,3650,0
|
|
20240909,135900,197758025,3650,3650,3650,3650,0
|
|
20240909,135800,197758025,3650,3650,3650,3650,42
|
|
20240909,135700,197604725,3650,3650,3650,3650,0
|
|
20240909,135600,197604725,3650,3650,3650,3650,0
|
|
20240909,135500,197604725,3650,3650,3650,3650,23
|
|
20240909,135400,197520775,3670,3660,3670,3660,60
|
|
20240909,135300,197300585,3650,3650,3650,3650,0
|
|
20240909,135200,197300585,3650,3650,3650,3650,0
|
|
20240909,135100,197300585,3650,3650,3650,3650,0
|
|
20240909,135000,197300585,3650,3650,3650,3650,0
|
|
20240909,134900,197300585,3650,3650,3650,3650,0
|
|
20240909,134800,197300585,3650,3650,3650,3650,0
|
|
20240909,134700,197300585,3650,3650,3650,3650,0
|
|
20240909,134600,197300585,3650,3650,3650,3650,0
|
|
20240909,134500,197300585,3650,3650,3650,3650,1
|
|
20240909,134400,197296935,3650,3650,3650,3650,0
|
|
20240909,134300,197296935,3650,3650,3650,3650,0
|
|
20240909,134200,197296935,3650,3650,3650,3650,0
|
|
20240909,134100,197296935,3650,3650,3650,3650,0
|
|
20240909,134000,197296935,3650,3650,3650,3650,0
|
|
20240909,133900,197296935,3650,3650,3650,3650,0
|
|
20240909,133800,197296935,3650,3650,3650,3650,0
|
|
20240909,133700,197296935,3650,3650,3650,3650,0
|
|
20240909,133600,197296935,3650,3660,3660,3650,631
|
|
20240909,133500,194988495,3660,3650,3660,3650,24
|
|
20240909,133400,194900885,3670,3670,3670,3670,0
|
|
20240909,133300,194900885,3670,3670,3670,3670,0
|
|
20240909,133200,194900885,3670,3670,3670,3670,0
|
|
20240909,133100,194900885,3670,3660,3670,3660,280
|
|
20240909,133000,193873300,3670,3670,3670,3670,0
|
|
20240909,132900,193873300,3670,3670,3670,3670,0
|
|
20240909,132800,193873300,3670,3670,3670,3670,0
|
|
20240909,132700,193873300,3670,3670,3670,3670,0
|
|
20240909,132600,193873300,3670,3670,3670,3670,0
|
|
20240909,132500,193873300,3670,3670,3670,3670,0
|
|
20240909,132400,193873300,3670,3670,3670,3670,0
|
|
20240909,132300,193873300,3670,3670,3670,3670,0
|
|
20240909,132200,193873300,3670,3660,3670,3660,2
|
|
20240909,132100,193865970,3645,3645,3645,3645,0
|
|
20240909,132000,193865970,3645,3645,3645,3645,0
|
|
20240909,131900,193865970,3645,3645,3645,3645,0
|
|
20240909,131800,193865970,3645,3645,3645,3645,0
|
|
20240909,131700,193865970,3645,3645,3645,3645,0
|
|
20240909,131600,193865970,3645,3645,3645,3645,0
|
|
20240909,131500,193865970,3645,3645,3645,3640,592
|
|
20240909,131400,191708570,3645,3645,3645,3645,0
|
|
20240909,131300,191708570,3645,3645,3645,3645,15
|
|
20240909,131200,191653895,3655,3660,3660,3650,1292
|
|
20240909,131100,186932005,3670,3670,3670,3670,0
|
|
20240909,131000,186932005,3670,3670,3670,3670,0
|
|
20240909,130900,186932005,3670,3670,3670,3670,0
|
|
20240909,130800,186932005,3670,3670,3670,3670,1
|
|
20240909,130700,186928335,3660,3660,3660,3660,0
|
|
20240909,130600,186928335,3660,3660,3660,3660,1
|
|
20240909,130500,186924675,3650,3650,3650,3650,0
|
|
20240909,130400,186924675,3650,3650,3650,3650,1
|
|
20240909,130300,186921025,3665,3665,3665,3665,0
|
|
20240909,130200,186921025,3665,3670,3670,3660,1629
|
|
20240909,130100,180958645,3670,3670,3670,3670,0
|
|
20240909,130000,180958645,3670,3670,3670,3670,1
|
|
20240909,125900,180954975,3665,3675,3675,3665,687
|
|
20240909,125800,178435190,3675,3675,3675,3675,0
|
|
20240909,125700,178435190,3675,3675,3675,3675,0
|
|
20240909,125600,178435190,3675,3675,3675,3675,0
|
|
20240909,125500,178435190,3675,3675,3675,3675,23
|
|
20240909,125400,178350665,3685,3685,3685,3685,0
|
|
20240909,125300,178350665,3685,3685,3685,3685,2
|
|
20240909,125200,178343295,3685,3685,3685,3685,0
|
|
20240909,125100,178343295,3685,3685,3685,3685,0
|
|
20240909,125000,178343295,3685,3685,3685,3685,0
|
|
20240909,124900,178343295,3685,3685,3685,3685,0
|
|
20240909,124800,178343295,3685,3685,3685,3685,15
|
|
20240909,124700,178288020,3660,3660,3660,3660,10
|
|
20240909,124600,178251420,3660,3635,3690,3635,3081
|
|
20240909,124500,167002325,3635,3640,3650,3635,809
|
|
20240909,124400,164060070,3635,3655,3655,3635,2500
|
|
20240909,124300,154961910,3650,3650,3650,3650,0
|
|
20240909,124200,154961910,3650,3645,3650,3645,3
|
|
20240909,124100,154950965,3645,3660,3660,3645,244
|
|
20240909,124000,154058740,3665,3655,3665,3655,1077
|
|
20240909,123900,150122295,3645,3625,3655,3625,642
|
|
20240909,123800,147776035,3615,3680,3680,3575,8963
|
|
20240909,123700,115507605,3680,3685,3685,3680,288
|
|
20240909,123600,114446735,3685,3685,3685,3685,0
|
|
20240909,123500,114446735,3685,3685,3685,3685,24
|
|
20240909,123400,114358295,3690,3690,3690,3690,0
|
|
20240909,123300,114358295,3690,3690,3690,3690,0
|
|
20240909,123200,114358295,3690,3690,3690,3690,100
|
|
20240909,123100,113989295,3685,3685,3685,3685,0
|
|
20240909,123000,113989295,3685,3685,3685,3685,0
|
|
20240909,122900,113989295,3685,3685,3685,3685,0
|
|
20240909,122800,113989295,3685,3685,3685,3685,500
|
|
20240909,122700,112146795,3690,3690,3690,3690,0
|
|
20240909,122600,112146795,3690,3690,3690,3690,2
|
|
20240909,122500,112139415,3685,3685,3685,3685,0
|
|
20240909,122400,112139415,3685,3685,3685,3685,0
|
|
20240909,122300,112139415,3685,3685,3685,3685,0
|
|
20240909,122200,112139415,3685,3685,3685,3685,73
|
|
20240909,122100,111870410,3700,3700,3700,3700,0
|
|
20240909,122000,111870410,3700,3700,3700,3700,0
|
|
20240909,121900,111870410,3700,3695,3700,3695,150
|
|
20240909,121800,111315665,3685,3685,3685,3685,0
|
|
20240909,121700,111315665,3685,3685,3685,3685,0
|
|
20240909,121600,111315665,3685,3685,3685,3685,0
|
|
20240909,121500,111315665,3685,3685,3685,3685,24
|
|
20240909,121400,111227225,3690,3690,3690,3690,0
|
|
20240909,121300,111227225,3690,3690,3690,3690,130
|
|
20240909,121200,110747525,3685,3685,3685,3685,0
|
|
20240909,121100,110747525,3685,3685,3685,3685,0
|
|
20240909,121000,110747525,3685,3685,3685,3685,0
|
|
20240909,120900,110747525,3685,3685,3685,3685,0
|
|
20240909,120800,110747525,3685,3685,3685,3685,0
|
|
20240909,120700,110747525,3685,3685,3685,3685,0
|
|
20240909,120600,110747525,3685,3685,3685,3685,0
|
|
20240909,120500,110747525,3685,3690,3690,3685,947
|
|
20240909,120400,107253475,3690,3685,3700,3685,1542
|
|
20240909,120300,101548130,3695,3680,3695,3680,15
|
|
20240909,120200,101492740,3680,3670,3680,3670,5
|
|
20240909,120100,101474350,3670,3670,3670,3670,4
|
|
20240909,120000,101459670,3670,3660,3670,3655,2503
|
|
20240909,115900,92298690,3660,3660,3660,3660,0
|
|
20240909,115800,92298690,3660,3660,3660,3660,0
|
|
20240909,115700,92298690,3660,3660,3660,3660,0
|
|
20240909,115600,92298690,3660,3660,3660,3660,0
|
|
20240909,115500,92298690,3660,3660,3660,3660,24
|
|
20240909,115400,92210850,3660,3660,3660,3660,0
|
|
20240909,115300,92210850,3660,3660,3660,3660,0
|
|
20240909,115200,92210850,3660,3660,3660,3660,0
|
|
20240909,115100,92210850,3660,3660,3660,3660,0
|
|
20240909,115000,92210850,3660,3665,3665,3660,513
|
|
20240909,114900,90330770,3670,3670,3670,3670,0
|
|
20240909,114800,90330770,3670,3670,3670,3670,5
|
|
20240909,114700,90312420,3660,3660,3660,3660,0
|
|
20240909,114600,90312420,3660,3660,3660,3660,0
|
|
20240909,114500,90312420,3660,3660,3660,3660,0
|
|
20240909,114400,90312420,3660,3660,3660,3660,0
|
|
20240909,114300,90312420,3660,3660,3660,3660,0
|
|
20240909,114200,90312420,3660,3660,3660,3660,29
|
|
20240909,114100,90206280,3660,3660,3660,3660,55
|
|
20240909,114000,90004980,3660,3660,3660,3660,10
|
|
20240909,113900,89968380,3670,3670,3670,3670,0
|
|
20240909,113800,89968380,3670,3670,3670,3670,0
|
|
20240909,113700,89968380,3670,3670,3670,3670,0
|
|
20240909,113600,89968380,3670,3670,3670,3670,0
|
|
20240909,113500,89968380,3670,3660,3670,3660,25
|
|
20240909,113400,89876870,3670,3680,3680,3670,1180
|
|
20240909,113300,85536320,3685,3685,3685,3685,0
|
|
20240909,113200,85536320,3685,3685,3685,3685,0
|
|
20240909,113100,85536320,3685,3685,3685,3685,0
|
|
20240909,113000,85536320,3685,3685,3685,3685,0
|
|
20240909,112900,85536320,3685,3685,3685,3685,0
|
|
20240909,112800,85536320,3685,3680,3685,3680,199
|
|
20240909,112700,84803505,3680,3680,3680,3680,1003
|
|
20240909,112600,81112465,3680,3680,3680,3680,2
|
|
20240909,112500,81105105,3705,3690,3705,3690,188
|
|
20240909,112400,80409565,3700,3700,3700,3700,15
|
|
20240909,112300,80354065,3685,3670,3700,3670,2554
|
|
20240909,112200,70920875,3660,3660,3660,3660,42
|
|
20240909,112100,70767155,3665,3665,3675,3665,1055
|
|
20240909,112000,66890570,3665,3670,3670,3665,101
|
|
20240909,111900,66519905,3670,3670,3670,3670,35
|
|
20240909,111800,66391455,3670,3675,3675,3670,500
|
|
20240909,111700,64556125,3675,3675,3675,3675,100
|
|
20240909,111600,64188625,3670,3670,3670,3670,1
|
|
20240909,111500,64184955,3670,3685,3685,3670,631
|
|
20240909,111400,61867310,3695,3695,3695,3695,0
|
|
20240909,111300,61867310,3695,3695,3695,3695,50
|
|
20240909,111200,61682560,3695,3695,3695,3695,111
|
|
20240909,111100,61272415,3680,3655,3690,3655,338
|
|
20240909,111000,60026105,3655,3660,3685,3655,192
|
|
20240909,110900,59322915,3685,3645,3685,3645,342
|
|
20240909,110800,58067485,3650,3660,3660,3650,501
|
|
20240909,110700,56238825,3670,3670,3670,3670,15
|
|
20240909,110600,56183775,3690,3655,3690,3655,120
|
|
20240909,110500,55742025,3645,3645,3690,3640,2142
|
|
20240909,110400,47918455,3640,3625,3640,3620,133
|
|
20240909,110300,47435025,3615,3610,3625,3610,907
|
|
20240909,110200,44147700,3610,3605,3610,3605,536
|
|
20240909,110100,42215245,3590,3590,3590,3590,0
|
|
20240909,110000,42215245,3590,3590,3590,3590,0
|
|
20240909,105900,42215245,3590,3590,3590,3590,0
|
|
20240909,105800,42215245,3590,3590,3590,3590,1
|
|
20240909,105700,42211655,3590,3590,3590,3590,0
|
|
20240909,105600,42211655,3590,3590,3590,3590,0
|
|
20240909,105500,42211655,3590,3595,3595,3590,1024
|
|
20240909,105400,38535270,3605,3605,3605,3605,0
|
|
20240909,105300,38535270,3605,3600,3605,3600,5
|
|
20240909,105200,38517250,3590,3590,3605,3590,448
|
|
20240909,105100,36904565,3580,3580,3580,3580,1
|
|
20240909,105000,36900985,3580,3580,3580,3580,0
|
|
20240909,104900,36900985,3580,3580,3580,3580,500
|
|
20240909,104800,35110985,3570,3570,3570,3570,0
|
|
20240909,104700,35110985,3570,3570,3570,3570,213
|
|
20240909,104600,34350575,3565,3575,3575,3565,601
|
|
20240909,104500,32207880,3575,3575,3575,3575,0
|
|
20240909,104400,32207880,3575,3575,3575,3575,0
|
|
20240909,104300,32207880,3575,3575,3575,3575,0
|
|
20240909,104200,32207880,3575,3575,3575,3575,0
|
|
20240909,104100,32207880,3575,3575,3575,3575,1
|
|
20240909,104000,32204305,3575,3575,3575,3575,0
|
|
20240909,103900,32204305,3575,3575,3575,3575,0
|
|
20240909,103800,32204305,3575,3575,3575,3575,0
|
|
20240909,103700,32204305,3575,3575,3575,3575,0
|
|
20240909,103600,32204305,3575,3575,3575,3575,0
|
|
20240909,103500,32204305,3575,3575,3575,3575,25
|
|
20240909,103400,32114930,3600,3585,3600,3585,280
|
|
20240909,103300,31108325,3590,3585,3590,3585,200
|
|
20240909,103200,30390480,3580,3580,3580,3580,0
|
|
20240909,103100,30390480,3580,3575,3580,3575,52
|
|
20240909,103000,30204330,3575,3575,3575,3575,1
|
|
20240909,102900,30200755,3565,3565,3565,3565,1
|
|
20240909,102800,30197190,3565,3565,3565,3565,0
|
|
20240909,102700,30197190,3565,3565,3565,3565,0
|
|
20240909,102600,30197190,3565,3565,3565,3565,0
|
|
20240909,102500,30197190,3565,3565,3565,3565,0
|
|
20240909,102400,30197190,3565,3565,3565,3565,1
|
|
20240909,102300,30193625,3565,3565,3565,3565,0
|
|
20240909,102200,30193625,3565,3565,3565,3565,0
|
|
20240909,102100,30193625,3565,3565,3565,3565,0
|
|
20240909,102000,30193625,3565,3565,3565,3565,0
|
|
20240909,101900,30193625,3565,3565,3565,3565,0
|
|
20240909,101800,30193625,3565,3565,3565,3565,501
|
|
20240909,101700,28407560,3565,3565,3565,3565,0
|
|
20240909,101600,28407560,3565,3565,3565,3565,0
|
|
20240909,101500,28407560,3565,3565,3565,3565,24
|
|
20240909,101400,28322000,3565,3565,3565,3565,0
|
|
20240909,101300,28322000,3565,3565,3565,3565,0
|
|
20240909,101200,28322000,3565,3565,3565,3565,1
|
|
20240909,101100,28318435,3565,3565,3565,3565,0
|
|
20240909,101000,28318435,3565,3565,3565,3565,0
|
|
20240909,100900,28318435,3565,3565,3565,3565,0
|
|
20240909,100800,28318435,3565,3565,3565,3565,0
|
|
20240909,100700,28318435,3565,3565,3565,3565,1
|
|
20240909,100600,28314870,3565,3565,3565,3565,0
|
|
20240909,100500,28314870,3565,3565,3565,3565,0
|
|
20240909,100400,28314870,3565,3565,3565,3565,5
|
|
20240909,100300,28297045,3565,3565,3565,3565,0
|
|
20240909,100200,28297045,3565,3565,3565,3565,0
|
|
20240909,100100,28297045,3565,3565,3565,3565,2
|
|
20240909,100000,28289915,3565,3565,3565,3565,13
|
|
20240909,095900,28243570,3560,3560,3560,3560,0
|
|
20240909,095800,28243570,3560,3560,3560,3560,0
|
|
20240909,095700,28243570,3560,3560,3560,3560,0
|
|
20240909,095600,28243570,3560,3560,3560,3560,10
|
|
20240909,095500,28207970,3560,3560,3560,3560,25
|
|
20240909,095400,28118970,3565,3565,3565,3565,101
|
|
20240909,095300,27758905,3555,3555,3555,3555,0
|
|
20240909,095200,27758905,3555,3555,3555,3555,402
|
|
20240909,095100,26329795,3560,3560,3560,3560,0
|
|
20240909,095000,26329795,3560,3560,3560,3560,357
|
|
20240909,094900,25058875,3555,3555,3555,3555,0
|
|
20240909,094800,25058875,3555,3555,3555,3555,0
|
|
20240909,094700,25058875,3555,3555,3555,3555,0
|
|
20240909,094600,25058875,3555,3555,3555,3555,0
|
|
20240909,094500,25058875,3555,3555,3555,3555,0
|
|
20240909,094400,25058875,3555,3555,3555,3555,2
|
|
20240909,094300,25051765,3545,3545,3545,3545,0
|
|
20240909,094200,25051765,3545,3545,3545,3545,0
|
|
20240909,094100,25051765,3545,3545,3545,3545,0
|
|
20240909,094000,25051765,3545,3545,3545,3545,0
|
|
20240909,093900,25051765,3545,3545,3545,3545,0
|
|
20240909,093800,25051765,3545,3545,3545,3545,1
|
|
20240909,093700,25048220,3540,3540,3540,3540,0
|
|
20240909,093600,25048220,3540,3550,3550,3540,4
|
|
20240909,093500,25034030,3550,3540,3550,3540,28
|
|
20240909,093400,24934870,3555,3575,3575,3540,1304
|
|
20240909,093300,20297850,3575,3575,3575,3575,1
|
|
20240909,093200,20294275,3585,3585,3585,3585,5
|
|
20240909,093100,20276350,3580,3580,3580,3580,0
|
|
20240909,093000,20276350,3580,3580,3580,3580,0
|
|
20240909,092900,20276350,3580,3580,3580,3580,1
|
|
20240909,092800,20272770,3575,3575,3575,3575,0
|
|
20240909,092700,20272770,3575,3580,3580,3575,55
|
|
20240909,092600,20076055,3580,3580,3580,3580,0
|
|
20240909,092500,20076055,3580,3580,3580,3580,41
|
|
20240909,092400,19929275,3575,3575,3575,3575,20
|
|
20240909,092300,19857775,3575,3575,3575,3575,0
|
|
20240909,092200,19857775,3575,3575,3575,3575,100
|
|
20240909,092100,19500275,3570,3570,3570,3570,6
|
|
20240909,092000,19478855,3570,3570,3570,3570,0
|
|
20240909,091900,19478855,3570,3570,3570,3570,0
|
|
20240909,091800,19478855,3570,3540,3570,3540,2561
|
|
20240909,091700,10345015,3540,3540,3540,3540,0
|
|
20240909,091600,10345015,3540,3540,3540,3540,0
|
|
20240909,091500,10345015,3540,3540,3540,3540,25
|
|
20240909,091400,10256515,3535,3535,3535,3535,0
|
|
20240909,091300,10256515,3535,3535,3535,3535,0
|
|
20240909,091200,10256515,3535,3535,3535,3535,0
|
|
20240909,091100,10256515,3535,3535,3535,3535,0
|
|
20240909,091000,10256515,3535,3550,3550,3535,54
|
|
20240909,090900,10064830,3540,3540,3540,3540,0
|
|
20240909,090800,10064830,3540,3540,3540,3540,0
|
|
20240909,090700,10064830,3540,3550,3550,3540,558
|
|
20240909,090600,8088510,3575,3565,3575,3565,266
|
|
20240909,090500,7138740,3575,3575,3575,3575,177
|
|
20240909,090400,6505965,3540,3540,3545,3540,601
|
|
20240909,090300,4378305,3570,3570,3570,3570,0
|
|
20240909,090200,4378305,3570,3570,3570,3570,194
|
|
20240909,090100,3685725,3595,3575,3595,3575,296
|
|
20240909,090000,2627505,3570,3575,3575,3570,235
|