623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192000,128893930,4065,4065,4065,4065,1700
|
|
20240909,191900,128893930,4065,4065,4065,4065,0
|
|
20240909,191800,128893930,4065,4065,4065,4065,0
|
|
20240909,191700,128893930,4065,4065,4065,4065,0
|
|
20240909,191600,128893930,4065,4065,4065,4065,0
|
|
20240909,191500,128893930,4065,4065,4065,4065,0
|
|
20240909,191400,128893930,4065,4065,4065,4065,0
|
|
20240909,191300,128893930,4065,4065,4065,4065,0
|
|
20240909,191200,128893930,4065,4065,4065,4065,0
|
|
20240909,191100,128893930,4065,4065,4065,4065,0
|
|
20240909,191000,128893930,4065,4065,4065,4065,0
|
|
20240909,190900,128893930,4065,4065,4065,4065,0
|
|
20240909,190800,128893930,4065,4065,4065,4065,0
|
|
20240909,190700,128893930,4065,4065,4065,4065,0
|
|
20240909,190600,128893930,4065,4065,4065,4065,0
|
|
20240909,190500,128893930,4065,4065,4065,4065,0
|
|
20240909,190400,128893930,4065,4065,4065,4065,0
|
|
20240909,190300,128893930,4065,4065,4065,4065,0
|
|
20240909,190200,128893930,4065,4065,4065,4065,0
|
|
20240909,190100,128893930,4065,4065,4065,4065,0
|
|
20240909,190000,128893930,4065,4065,4065,4065,0
|
|
20240909,185900,128893930,4065,4065,4065,4065,0
|
|
20240909,185800,128893930,4065,4065,4065,4065,0
|
|
20240909,185700,128893930,4065,4065,4065,4065,0
|
|
20240909,185600,128893930,4065,4065,4065,4065,0
|
|
20240909,185500,128893930,4065,4065,4065,4065,0
|
|
20240909,185400,128893930,4065,4065,4065,4065,0
|
|
20240909,185300,128893930,4065,4065,4065,4065,0
|
|
20240909,185200,128893930,4065,4065,4065,4065,0
|
|
20240909,185100,128893930,4065,4065,4065,4065,0
|
|
20240909,185000,128893930,4065,4065,4065,4065,1700
|
|
20240909,184900,128893930,4065,4065,4065,4065,0
|
|
20240909,184800,128893930,4065,4065,4065,4065,0
|
|
20240909,184700,128893930,4065,4065,4065,4065,0
|
|
20240909,184600,128893930,4065,4065,4065,4065,0
|
|
20240909,184500,128893930,4065,4065,4065,4065,0
|
|
20240909,184400,128893930,4065,4065,4065,4065,0
|
|
20240909,184300,128893930,4065,4065,4065,4065,0
|
|
20240909,184200,128893930,4065,4065,4065,4065,0
|
|
20240909,184100,128893930,4065,4065,4065,4065,0
|
|
20240909,184000,128893930,4065,4065,4065,4065,0
|
|
20240909,183900,128893930,4065,4065,4065,4065,0
|
|
20240909,183800,128893930,4065,4065,4065,4065,0
|
|
20240909,183700,128893930,4065,4065,4065,4065,0
|
|
20240909,183600,128893930,4065,4065,4065,4065,0
|
|
20240909,183500,128893930,4065,4065,4065,4065,0
|
|
20240909,183400,128893930,4065,4065,4065,4065,0
|
|
20240909,183300,128893930,4065,4065,4065,4065,0
|
|
20240909,183200,128893930,4065,4065,4065,4065,0
|
|
20240909,183100,128893930,4065,4065,4065,4065,0
|
|
20240909,183000,128893930,4065,4065,4065,4065,0
|
|
20240909,182900,128893930,4065,4065,4065,4065,0
|
|
20240909,182800,128893930,4065,4065,4065,4065,0
|
|
20240909,182700,128893930,4065,4065,4065,4065,0
|
|
20240909,182600,128893930,4065,4065,4065,4065,0
|
|
20240909,182500,128893930,4065,4065,4065,4065,0
|
|
20240909,182400,128893930,4065,4065,4065,4065,0
|
|
20240909,182300,128893930,4065,4065,4065,4065,0
|
|
20240909,182200,128893930,4065,4065,4065,4065,0
|
|
20240909,182100,128893930,4065,4065,4065,4065,0
|
|
20240909,182000,128893930,4065,4065,4065,4065,1700
|
|
20240909,181900,128893930,4065,4065,4065,4065,0
|
|
20240909,181800,128893930,4065,4065,4065,4065,0
|
|
20240909,181700,128893930,4065,4065,4065,4065,0
|
|
20240909,181600,128893930,4065,4065,4065,4065,0
|
|
20240909,181500,128893930,4065,4065,4065,4065,0
|
|
20240909,181400,128893930,4065,4065,4065,4065,0
|
|
20240909,181300,128893930,4065,4065,4065,4065,0
|
|
20240909,181200,128893930,4065,4065,4065,4065,0
|
|
20240909,181100,128893930,4065,4065,4065,4065,0
|
|
20240909,181000,128893930,4065,4065,4065,4065,0
|
|
20240909,180900,128893930,4065,4065,4065,4065,0
|
|
20240909,180800,128893930,4065,4065,4065,4065,0
|
|
20240909,180700,128893930,4065,4065,4065,4065,0
|
|
20240909,180600,128893930,4065,4065,4065,4065,0
|
|
20240909,180500,128893930,4065,4065,4065,4065,0
|
|
20240909,180400,128893930,4065,4065,4065,4065,0
|
|
20240909,180300,128893930,4065,4065,4065,4065,0
|
|
20240909,180200,128893930,4065,4065,4065,4065,0
|
|
20240909,180100,128893930,4065,4065,4065,4065,0
|
|
20240909,180000,128893930,4065,4065,4065,4065,0
|
|
20240909,175900,128893930,4065,4065,4065,4065,0
|
|
20240909,175800,128893930,4065,4065,4065,4065,0
|
|
20240909,175700,128893930,4065,4065,4065,4065,0
|
|
20240909,175600,128893930,4065,4065,4065,4065,0
|
|
20240909,175500,128893930,4065,4065,4065,4065,0
|
|
20240909,175400,128893930,4065,4065,4065,4065,0
|
|
20240909,175300,128893930,4065,4065,4065,4065,0
|
|
20240909,175200,128893930,4065,4065,4065,4065,0
|
|
20240909,175100,128893930,4065,4065,4065,4065,0
|
|
20240909,175000,128893930,4065,4065,4065,4065,1700
|
|
20240909,174900,128893930,4065,4065,4065,4065,0
|
|
20240909,174800,128893930,4065,4065,4065,4065,0
|
|
20240909,174700,128893930,4065,4065,4065,4065,0
|
|
20240909,174600,128893930,4065,4065,4065,4065,0
|
|
20240909,174500,128893930,4065,4065,4065,4065,0
|
|
20240909,174400,128893930,4065,4065,4065,4065,0
|
|
20240909,174300,128893930,4065,4065,4065,4065,0
|
|
20240909,174200,128893930,4065,4065,4065,4065,0
|
|
20240909,174100,128893930,4065,4065,4065,4065,0
|
|
20240909,174000,128893930,4065,4065,4065,4065,0
|
|
20240909,173900,128893930,4065,4065,4065,4065,0
|
|
20240909,173800,128893930,4065,4065,4065,4065,0
|
|
20240909,173700,128893930,4065,4065,4065,4065,0
|
|
20240909,173600,128893930,4065,4065,4065,4065,0
|
|
20240909,173500,128893930,4065,4065,4065,4065,0
|
|
20240909,173400,128893930,4065,4065,4065,4065,0
|
|
20240909,173300,128893930,4065,4065,4065,4065,0
|
|
20240909,173200,128893930,4065,4065,4065,4065,0
|
|
20240909,173100,128893930,4065,4065,4065,4065,0
|
|
20240909,173000,128893930,4065,4065,4065,4065,0
|
|
20240909,172900,128893930,4065,4065,4065,4065,0
|
|
20240909,172800,128893930,4065,4065,4065,4065,0
|
|
20240909,172700,128893930,4065,4065,4065,4065,0
|
|
20240909,172600,128893930,4065,4065,4065,4065,0
|
|
20240909,172500,128893930,4065,4065,4065,4065,0
|
|
20240909,172400,128893930,4065,4065,4065,4065,0
|
|
20240909,172300,128893930,4065,4065,4065,4065,0
|
|
20240909,172200,128893930,4065,4065,4065,4065,0
|
|
20240909,172100,128893930,4065,4065,4065,4065,0
|
|
20240909,172000,128893930,4065,4065,4065,4065,1700
|
|
20240909,171900,128893930,4065,4065,4065,4065,0
|
|
20240909,171800,128893930,4065,4065,4065,4065,0
|
|
20240909,171700,128893930,4065,4065,4065,4065,0
|
|
20240909,171600,128893930,4065,4065,4065,4065,0
|
|
20240909,171500,128893930,4065,4065,4065,4065,0
|
|
20240909,171400,128893930,4065,4065,4065,4065,0
|
|
20240909,171300,128893930,4065,4065,4065,4065,0
|
|
20240909,171200,128893930,4065,4065,4065,4065,0
|
|
20240909,171100,128893930,4065,4065,4065,4065,0
|
|
20240909,171000,128893930,4065,4065,4065,4065,0
|
|
20240909,170900,128893930,4065,4065,4065,4065,0
|
|
20240909,170800,128893930,4065,4065,4065,4065,0
|
|
20240909,170700,128893930,4065,4065,4065,4065,0
|
|
20240909,170600,128893930,4065,4065,4065,4065,0
|
|
20240909,170500,128893930,4065,4065,4065,4065,0
|
|
20240909,170400,128893930,4065,4065,4065,4065,0
|
|
20240909,170300,128893930,4065,4065,4065,4065,0
|
|
20240909,170200,128893930,4065,4065,4065,4065,0
|
|
20240909,170100,128893930,4065,4065,4065,4065,0
|
|
20240909,170000,128893930,4065,4065,4065,4065,0
|
|
20240909,165900,128893930,4065,4065,4065,4065,0
|
|
20240909,165800,128893930,4065,4065,4065,4065,0
|
|
20240909,165700,128893930,4065,4065,4065,4065,0
|
|
20240909,165600,128893930,4065,4065,4065,4065,0
|
|
20240909,165500,128893930,4065,4065,4065,4065,0
|
|
20240909,165400,128893930,4065,4065,4065,4065,0
|
|
20240909,165300,128893930,4065,4065,4065,4065,0
|
|
20240909,165200,128893930,4065,4065,4065,4065,0
|
|
20240909,165100,128893930,4065,4065,4065,4065,0
|
|
20240909,165000,128893930,4065,4065,4065,4065,1700
|
|
20240909,164900,128893930,4065,4065,4065,4065,0
|
|
20240909,164800,128893930,4065,4065,4065,4065,0
|
|
20240909,164700,128893930,4065,4065,4065,4065,0
|
|
20240909,164600,128893930,4065,4065,4065,4065,0
|
|
20240909,164500,128893930,4065,4065,4065,4065,0
|
|
20240909,164400,128893930,4065,4065,4065,4065,0
|
|
20240909,164300,128893930,4065,4065,4065,4065,0
|
|
20240909,164200,128893930,4065,4065,4065,4065,0
|
|
20240909,164100,128893930,4065,4065,4065,4065,0
|
|
20240909,164000,128893930,4065,4065,4065,4065,0
|
|
20240909,163900,128893930,4065,4065,4065,4065,0
|
|
20240909,163800,128893930,4065,4065,4065,4065,0
|
|
20240909,163700,128893930,4065,4065,4065,4065,0
|
|
20240909,163600,128893930,4065,4065,4065,4065,0
|
|
20240909,163500,128893930,4065,4065,4065,4065,0
|
|
20240909,163400,128893930,4065,4065,4065,4065,0
|
|
20240909,163300,128893930,4065,4065,4065,4065,0
|
|
20240909,163200,128893930,4065,4065,4065,4065,0
|
|
20240909,163100,128893930,4065,4065,4065,4065,0
|
|
20240909,163000,128893930,4065,4065,4065,4065,0
|
|
20240909,162900,128893930,4065,4065,4065,4065,0
|
|
20240909,162800,128893930,4065,4065,4065,4065,0
|
|
20240909,162700,128893930,4065,4065,4065,4065,0
|
|
20240909,162600,128893930,4065,4065,4065,4065,0
|
|
20240909,162500,128893930,4065,4065,4065,4065,0
|
|
20240909,162400,128893930,4065,4065,4065,4065,0
|
|
20240909,162300,128893930,4065,4065,4065,4065,0
|
|
20240909,162200,128893930,4065,4065,4065,4065,0
|
|
20240909,162100,128893930,4065,4065,4065,4065,0
|
|
20240909,162000,128893930,4065,4065,4065,4065,1700
|
|
20240909,161900,128893930,4065,4065,4065,4065,0
|
|
20240909,161800,128893930,4065,4065,4065,4065,0
|
|
20240909,161700,128893930,4065,4065,4065,4065,0
|
|
20240909,161600,128893930,4065,4065,4065,4065,0
|
|
20240909,161500,128893930,4065,4065,4065,4065,0
|
|
20240909,161400,128893930,4065,4065,4065,4065,0
|
|
20240909,161300,128893930,4065,4065,4065,4065,0
|
|
20240909,161200,128893930,4065,4065,4065,4065,0
|
|
20240909,161100,128893930,4065,4065,4065,4065,0
|
|
20240909,161000,128893930,4065,4065,4065,4065,0
|
|
20240909,160900,128893930,4065,4065,4065,4065,0
|
|
20240909,160800,128893930,4065,4065,4065,4065,0
|
|
20240909,160700,128893930,4065,4065,4065,4065,0
|
|
20240909,160600,128893930,4065,4065,4065,4065,0
|
|
20240909,160500,128893930,4065,4065,4065,4065,0
|
|
20240909,160400,128893930,4065,4065,4065,4065,0
|
|
20240909,160300,128893930,4065,4065,4065,4065,0
|
|
20240909,160200,128893930,4065,4065,4065,4065,0
|
|
20240909,160100,128893930,4065,4065,4065,4065,0
|
|
20240909,160000,128893930,4065,4065,4065,4065,0
|
|
20240909,155900,128893930,4065,4065,4065,4065,0
|
|
20240909,155800,128893930,4065,4065,4065,4065,0
|
|
20240909,155700,128893930,4065,4065,4065,4065,0
|
|
20240909,155600,128893930,4065,4065,4065,4065,0
|
|
20240909,155500,128893930,4065,4065,4065,4065,0
|
|
20240909,155400,128893930,4065,4065,4065,4065,0
|
|
20240909,155300,128893930,4065,4065,4065,4065,0
|
|
20240909,155200,128893930,4065,4065,4065,4065,0
|
|
20240909,155100,128893930,4065,4065,4065,4065,0
|
|
20240909,155000,128893930,4065,4065,4065,4065,1700
|
|
20240909,154900,128893930,4065,4065,4065,4065,0
|
|
20240909,154800,128893930,4065,4065,4065,4065,0
|
|
20240909,154700,128893930,4065,4065,4065,4065,0
|
|
20240909,154600,128893930,4065,4065,4065,4065,0
|
|
20240909,154500,128893930,4065,4065,4065,4065,0
|
|
20240909,154400,128893930,4065,4065,4065,4065,0
|
|
20240909,154300,128893930,4065,4065,4065,4065,0
|
|
20240909,154200,128893930,4065,4065,4065,4065,0
|
|
20240909,154100,128893930,4065,4065,4065,4065,0
|
|
20240909,154000,128893930,4065,4065,4065,4065,0
|
|
20240909,153900,128893930,4065,4065,4065,4065,0
|
|
20240909,153800,128893930,4065,4065,4065,4065,0
|
|
20240909,153700,128893930,4065,4065,4065,4065,0
|
|
20240909,153600,128893930,4065,4065,4065,4065,0
|
|
20240909,153500,128893930,4065,4065,4065,4065,0
|
|
20240909,153400,128893930,4065,4065,4065,4065,0
|
|
20240909,153300,128893930,4065,4065,4065,4065,0
|
|
20240909,153200,128893930,4065,4065,4065,4065,0
|
|
20240909,153100,128893930,4065,4065,4065,4065,0
|
|
20240909,153000,128893930,4065,4065,4065,4065,1700
|
|
20240909,152900,121983430,4115,4115,4115,4115,0
|
|
20240909,152800,121983430,4115,4115,4115,4115,0
|
|
20240909,152700,121983430,4115,4115,4115,4115,0
|
|
20240909,152600,121983430,4115,4115,4115,4115,0
|
|
20240909,152500,121983430,4115,4115,4115,4115,0
|
|
20240909,152400,121983430,4115,4115,4115,4115,0
|
|
20240909,152300,121983430,4115,4115,4115,4115,0
|
|
20240909,152200,121983430,4115,4115,4115,4115,0
|
|
20240909,152100,121983430,4115,4115,4115,4115,0
|
|
20240909,152000,121983430,4115,4115,4115,4115,0
|
|
20240909,151900,121983430,4115,4115,4115,4115,0
|
|
20240909,151800,121983430,4115,4110,4115,4110,32
|
|
20240909,151700,121851905,4115,4115,4115,4115,0
|
|
20240909,151600,121851905,4115,4115,4115,4115,0
|
|
20240909,151500,121851905,4115,4115,4115,4115,0
|
|
20240909,151400,121851905,4115,4115,4115,4115,0
|
|
20240909,151300,121851905,4115,4115,4115,4115,0
|
|
20240909,151200,121851905,4115,4115,4115,4115,0
|
|
20240909,151100,121851905,4115,4095,4115,4090,43
|
|
20240909,151000,121675995,4120,4115,4120,4115,790
|
|
20240909,150900,118425140,4110,4115,4115,4110,23
|
|
20240909,150800,118330600,4110,4110,4110,4110,213
|
|
20240909,150700,117455170,4115,4115,4115,4115,0
|
|
20240909,150600,117455170,4115,4095,4115,4095,8
|
|
20240909,150500,117422330,4115,4115,4115,4115,0
|
|
20240909,150400,117422330,4115,4115,4115,4115,0
|
|
20240909,150300,117422330,4115,4115,4115,4115,0
|
|
20240909,150200,117422330,4115,4115,4115,4115,30
|
|
20240909,150100,117298880,4115,4115,4115,4115,1
|
|
20240909,150000,117294765,4110,4110,4110,4110,0
|
|
20240909,145900,117294765,4110,4110,4110,4110,12
|
|
20240909,145800,117245445,4120,4120,4120,4120,0
|
|
20240909,145700,117245445,4120,4120,4120,4120,0
|
|
20240909,145600,117245445,4120,4120,4120,4120,0
|
|
20240909,145500,117245445,4120,4120,4120,4120,0
|
|
20240909,145400,117245445,4120,4115,4120,4110,84
|
|
20240909,145300,116899735,4110,4110,4110,4110,200
|
|
20240909,145200,116077735,4110,4110,4110,4110,0
|
|
20240909,145100,116077735,4110,4110,4110,4110,0
|
|
20240909,145000,116077735,4110,4110,4110,4110,0
|
|
20240909,144900,116077735,4110,4105,4110,4105,326
|
|
20240909,144800,114738320,4110,4110,4110,4110,0
|
|
20240909,144700,114738320,4110,4110,4110,4110,0
|
|
20240909,144600,114738320,4110,4110,4110,4110,0
|
|
20240909,144500,114738320,4110,4110,4110,4110,1
|
|
20240909,144400,114734210,4085,4115,4115,4085,200
|
|
20240909,144300,113914210,4115,4110,4115,4110,201
|
|
20240909,144200,113088095,4090,4090,4090,4090,125
|
|
20240909,144100,112576845,4090,4090,4090,4090,0
|
|
20240909,144000,112576845,4090,4090,4090,4090,1004
|
|
20240909,143900,108470485,4115,4115,4115,4115,0
|
|
20240909,143800,108470485,4115,4115,4115,4115,0
|
|
20240909,143700,108470485,4115,4120,4120,4115,17
|
|
20240909,143600,108400525,4120,4120,4120,4120,0
|
|
20240909,143500,108400525,4120,4120,4120,4120,0
|
|
20240909,143400,108400525,4120,4120,4120,4120,0
|
|
20240909,143300,108400525,4120,4120,4120,4120,0
|
|
20240909,143200,108400525,4120,4120,4120,4120,22
|
|
20240909,143100,108309885,4120,4120,4120,4120,0
|
|
20240909,143000,108309885,4120,4120,4120,4120,0
|
|
20240909,142900,108309885,4120,4120,4120,4120,0
|
|
20240909,142800,108309885,4120,4120,4120,4120,0
|
|
20240909,142700,108309885,4120,4115,4120,4115,97
|
|
20240909,142600,107910715,4110,4110,4110,4110,0
|
|
20240909,142500,107910715,4110,4100,4110,4100,1646
|
|
20240909,142400,101159415,4095,4095,4095,4095,500
|
|
20240909,142300,99111915,4070,4070,4070,4070,166
|
|
20240909,142200,98436295,4070,4070,4070,4070,53
|
|
20240909,142100,98220585,4100,4085,4100,4085,209
|
|
20240909,142000,97366805,4095,4095,4095,4095,441
|
|
20240909,141900,95560910,4095,4095,4095,4095,0
|
|
20240909,141800,95560910,4095,4095,4095,4095,1
|
|
20240909,141700,95556815,4080,4080,4080,4080,857
|
|
20240909,141600,92060255,4100,4100,4100,4100,0
|
|
20240909,141500,92060255,4100,4100,4100,4100,0
|
|
20240909,141400,92060255,4100,4100,4100,4100,0
|
|
20240909,141300,92060255,4100,4100,4100,4100,1
|
|
20240909,141200,92056155,4080,4070,4080,4070,222
|
|
20240909,141100,91150695,4080,4080,4080,4080,0
|
|
20240909,141000,91150695,4080,4080,4080,4080,250
|
|
20240909,140900,90130695,4080,4065,4080,4065,820
|
|
20240909,140800,86785920,4000,4000,4000,4000,0
|
|
20240909,140700,86785920,4000,4000,4000,4000,0
|
|
20240909,140600,86785920,4000,4060,4060,4000,1000
|
|
20240909,140500,82775890,4080,4080,4080,4080,0
|
|
20240909,140400,82775890,4080,4080,4080,4080,0
|
|
20240909,140300,82775890,4080,4080,4080,4080,0
|
|
20240909,140200,82775890,4080,4080,4080,4080,87
|
|
20240909,140100,82420930,4080,4080,4080,4080,0
|
|
20240909,140000,82420930,4080,4080,4080,4080,13
|
|
20240909,135900,82367890,4095,4095,4095,4095,0
|
|
20240909,135800,82367890,4095,4095,4095,4095,0
|
|
20240909,135700,82367890,4095,4095,4095,4095,0
|
|
20240909,135600,82367890,4095,4095,4095,4095,0
|
|
20240909,135500,82367890,4095,4095,4095,4095,0
|
|
20240909,135400,82367890,4095,4095,4095,4095,0
|
|
20240909,135300,82367890,4095,4095,4095,4095,20
|
|
20240909,135200,82285990,4100,4100,4100,4100,0
|
|
20240909,135100,82285990,4100,4100,4100,4100,0
|
|
20240909,135000,82285990,4100,4100,4100,4100,0
|
|
20240909,134900,82285990,4100,4100,4100,4100,0
|
|
20240909,134800,82285990,4100,4100,4100,4100,0
|
|
20240909,134700,82285990,4100,4100,4100,4100,0
|
|
20240909,134600,82285990,4100,4100,4100,4100,0
|
|
20240909,134500,82285990,4100,4100,4100,4100,0
|
|
20240909,134400,82285990,4100,4100,4100,4100,1
|
|
20240909,134300,82281890,4100,4100,4100,4100,0
|
|
20240909,134200,82281890,4100,4100,4100,4100,20
|
|
20240909,134100,82199890,4105,4105,4105,4105,0
|
|
20240909,134000,82199890,4105,4105,4105,4105,0
|
|
20240909,133900,82199890,4105,4105,4105,4105,0
|
|
20240909,133800,82199890,4105,4100,4105,4100,88
|
|
20240909,133700,81839085,4100,4105,4110,4100,123
|
|
20240909,133600,81333770,4105,4105,4105,4105,0
|
|
20240909,133500,81333770,4105,4100,4105,4100,47
|
|
20240909,133400,81141065,4100,4090,4100,4090,418
|
|
20240909,133300,79431325,4085,4080,4085,4080,243
|
|
20240909,133200,78438830,4070,4070,4070,4070,0
|
|
20240909,133100,78438830,4070,4070,4070,4070,0
|
|
20240909,133000,78438830,4070,4070,4070,4070,0
|
|
20240909,132900,78438830,4070,4070,4070,4070,0
|
|
20240909,132800,78438830,4070,4070,4070,4070,0
|
|
20240909,132700,78438830,4070,4070,4070,4070,0
|
|
20240909,132600,78438830,4070,4070,4070,4070,483
|
|
20240909,132500,76473020,4075,4075,4075,4075,1
|
|
20240909,132400,76468945,4080,4080,4080,4080,50
|
|
20240909,132300,76264945,4080,4080,4080,4080,0
|
|
20240909,132200,76264945,4080,4080,4080,4080,0
|
|
20240909,132100,76264945,4080,4080,4080,4080,230
|
|
20240909,132000,75326545,4080,4080,4080,4080,0
|
|
20240909,131900,75326545,4080,4080,4080,4080,0
|
|
20240909,131800,75326545,4080,4080,4080,4080,0
|
|
20240909,131700,75326545,4080,4080,4080,4080,0
|
|
20240909,131600,75326545,4080,4080,4080,4080,0
|
|
20240909,131500,75326545,4080,4080,4080,4080,0
|
|
20240909,131400,75326545,4080,4080,4080,4080,0
|
|
20240909,131300,75326545,4080,4080,4080,4080,1
|
|
20240909,131200,75322465,4075,4075,4075,4075,0
|
|
20240909,131100,75322465,4075,4075,4075,4075,252
|
|
20240909,131000,74295565,4070,4065,4070,4065,112
|
|
20240909,130900,73839785,4065,4065,4065,4065,5
|
|
20240909,130800,73819460,4070,4070,4070,4070,0
|
|
20240909,130700,73819460,4070,4070,4070,4070,0
|
|
20240909,130600,73819460,4070,4070,4070,4070,5
|
|
20240909,130500,73799110,4075,4075,4075,4075,0
|
|
20240909,130400,73799110,4075,4075,4075,4075,0
|
|
20240909,130300,73799110,4075,4075,4075,4075,0
|
|
20240909,130200,73799110,4075,4075,4075,4075,0
|
|
20240909,130100,73799110,4075,4075,4075,4075,0
|
|
20240909,130000,73799110,4075,4075,4075,4075,0
|
|
20240909,125900,73799110,4075,4075,4075,4075,0
|
|
20240909,125800,73799110,4075,4075,4075,4075,0
|
|
20240909,125700,73799110,4075,4075,4075,4075,0
|
|
20240909,125600,73799110,4075,4075,4075,4075,0
|
|
20240909,125500,73799110,4075,4075,4075,4075,0
|
|
20240909,125400,73799110,4075,4075,4075,4075,0
|
|
20240909,125300,73799110,4075,4070,4075,4070,688
|
|
20240909,125200,70997180,4070,4070,4070,4070,0
|
|
20240909,125100,70997180,4070,4070,4070,4070,0
|
|
20240909,125000,70997180,4070,4070,4070,4070,0
|
|
20240909,124900,70997180,4070,4070,4070,4070,0
|
|
20240909,124800,70997180,4070,4070,4070,4070,0
|
|
20240909,124700,70997180,4070,4070,4070,4070,280
|
|
20240909,124600,69857580,4070,4070,4070,4070,0
|
|
20240909,124500,69857580,4070,4070,4070,4070,0
|
|
20240909,124400,69857580,4070,4070,4070,4070,0
|
|
20240909,124300,69857580,4070,4070,4070,4070,0
|
|
20240909,124200,69857580,4070,4070,4070,4070,0
|
|
20240909,124100,69857580,4070,4070,4070,4070,0
|
|
20240909,124000,69857580,4070,4070,4070,4070,0
|
|
20240909,123900,69857580,4070,4070,4070,4070,0
|
|
20240909,123800,69857580,4070,4070,4070,4070,0
|
|
20240909,123700,69857580,4070,4070,4070,4070,0
|
|
20240909,123600,69857580,4070,4065,4070,4065,71
|
|
20240909,123500,69568960,4070,4070,4070,4070,0
|
|
20240909,123400,69568960,4070,4070,4070,4070,0
|
|
20240909,123300,69568960,4070,4070,4070,4070,0
|
|
20240909,123200,69568960,4070,4070,4070,4070,0
|
|
20240909,123100,69568960,4070,4070,4070,4070,0
|
|
20240909,123000,69568960,4070,4070,4070,4070,0
|
|
20240909,122900,69568960,4070,4070,4070,4070,0
|
|
20240909,122800,69568960,4070,4070,4070,4070,0
|
|
20240909,122700,69568960,4070,4070,4070,4070,0
|
|
20240909,122600,69568960,4070,4070,4070,4070,0
|
|
20240909,122500,69568960,4070,4070,4070,4070,0
|
|
20240909,122400,69568960,4070,4070,4070,4070,0
|
|
20240909,122300,69568960,4070,4070,4070,4070,12
|
|
20240909,122200,69520120,4070,4065,4070,4065,523
|
|
20240909,122100,67394120,4065,4065,4065,4065,0
|
|
20240909,122000,67394120,4065,4045,4065,4045,417
|
|
20240909,121900,65705510,4040,4040,4040,4040,0
|
|
20240909,121800,65705510,4040,4040,4040,4040,0
|
|
20240909,121700,65705510,4040,4040,4040,4040,0
|
|
20240909,121600,65705510,4040,4040,4040,4040,0
|
|
20240909,121500,65705510,4040,4040,4040,4040,0
|
|
20240909,121400,65705510,4040,4040,4040,4040,0
|
|
20240909,121300,65705510,4040,4040,4040,4040,0
|
|
20240909,121200,65705510,4040,4040,4040,4040,0
|
|
20240909,121100,65705510,4040,4040,4040,4040,0
|
|
20240909,121000,65705510,4040,4040,4040,4040,9
|
|
20240909,120900,65669150,4045,4045,4045,4045,0
|
|
20240909,120800,65669150,4045,4045,4045,4045,0
|
|
20240909,120700,65669150,4045,4045,4045,4045,1
|
|
20240909,120600,65665105,4040,4040,4040,4040,0
|
|
20240909,120500,65665105,4040,4040,4040,4040,20
|
|
20240909,120400,65584305,4040,4040,4040,4040,0
|
|
20240909,120300,65584305,4040,4040,4040,4040,0
|
|
20240909,120200,65584305,4040,4040,4040,4040,0
|
|
20240909,120100,65584305,4040,4040,4040,4040,0
|
|
20240909,120000,65584305,4040,4040,4040,4040,0
|
|
20240909,115900,65584305,4040,4040,4040,4040,0
|
|
20240909,115800,65584305,4040,4040,4040,4040,0
|
|
20240909,115700,65584305,4040,4040,4040,4040,0
|
|
20240909,115600,65584305,4040,4035,4040,4035,182
|
|
20240909,115500,64849035,4015,4015,4015,4015,1
|
|
20240909,115400,64845020,4035,4035,4035,4035,0
|
|
20240909,115300,64845020,4035,4035,4035,4035,2
|
|
20240909,115200,64836950,4035,4035,4035,4035,0
|
|
20240909,115100,64836950,4035,4035,4035,4035,0
|
|
20240909,115000,64836950,4035,4035,4035,4035,0
|
|
20240909,114900,64836950,4035,4035,4035,4035,2
|
|
20240909,114800,64828880,4015,4015,4015,4015,1
|
|
20240909,114700,64824865,4040,4040,4040,4040,20
|
|
20240909,114600,64744065,4045,4045,4045,4045,1
|
|
20240909,114500,64740020,4035,4035,4035,4035,0
|
|
20240909,114400,64740020,4035,4035,4035,4035,434
|
|
20240909,114300,62988830,4030,4030,4030,4030,0
|
|
20240909,114200,62988830,4030,4030,4030,4030,0
|
|
20240909,114100,62988830,4030,4030,4030,4030,0
|
|
20240909,114000,62988830,4030,4030,4030,4030,0
|
|
20240909,113900,62988830,4030,4030,4030,4030,0
|
|
20240909,113800,62988830,4030,4030,4030,4030,0
|
|
20240909,113700,62988830,4030,4030,4030,4030,0
|
|
20240909,113600,62988830,4030,4030,4030,4030,0
|
|
20240909,113500,62988830,4030,4030,4030,4030,1318
|
|
20240909,113400,57677290,4030,4030,4030,4030,0
|
|
20240909,113300,57677290,4030,4030,4030,4030,0
|
|
20240909,113200,57677290,4030,4030,4030,4030,0
|
|
20240909,113100,57677290,4030,4030,4030,4030,0
|
|
20240909,113000,57677290,4030,4030,4030,4030,0
|
|
20240909,112900,57677290,4030,4030,4030,4030,0
|
|
20240909,112800,57677290,4030,4030,4030,4030,0
|
|
20240909,112700,57677290,4030,4030,4030,4030,0
|
|
20240909,112600,57677290,4030,4030,4030,4030,0
|
|
20240909,112500,57677290,4030,4030,4030,4030,0
|
|
20240909,112400,57677290,4030,4030,4030,4030,0
|
|
20240909,112300,57677290,4030,4030,4030,4030,0
|
|
20240909,112200,57677290,4030,4030,4030,4030,0
|
|
20240909,112100,57677290,4030,4030,4030,4030,0
|
|
20240909,112000,57677290,4030,4030,4030,4030,0
|
|
20240909,111900,57677290,4030,4030,4030,4030,20
|
|
20240909,111800,57596690,4040,4040,4040,4040,9
|
|
20240909,111700,57560330,4040,4040,4040,4040,0
|
|
20240909,111600,57560330,4040,4040,4040,4040,2
|
|
20240909,111500,57552250,4040,4040,4040,4040,3
|
|
20240909,111400,57540130,4040,4040,4040,4040,0
|
|
20240909,111300,57540130,4040,4040,4040,4040,0
|
|
20240909,111200,57540130,4040,4040,4040,4040,0
|
|
20240909,111100,57540130,4040,4040,4040,4040,5
|
|
20240909,111000,57519930,4040,4040,4040,4040,0
|
|
20240909,110900,57519930,4040,4040,4040,4040,2
|
|
20240909,110800,57511850,4035,4035,4035,4035,29
|
|
20240909,110700,57394835,4035,4035,4035,4035,1
|
|
20240909,110600,57390800,4040,4040,4040,4040,0
|
|
20240909,110500,57390800,4040,4040,4040,4040,0
|
|
20240909,110400,57390800,4040,4040,4040,4040,0
|
|
20240909,110300,57390800,4040,4040,4040,4040,0
|
|
20240909,110200,57390800,4040,4040,4040,4040,0
|
|
20240909,110100,57390800,4040,4040,4040,4040,0
|
|
20240909,110000,57390800,4040,4040,4040,4040,0
|
|
20240909,105900,57390800,4040,4040,4040,4040,0
|
|
20240909,105800,57390800,4040,4040,4040,4040,0
|
|
20240909,105700,57390800,4040,4040,4040,4040,0
|
|
20240909,105600,57390800,4040,4040,4040,4040,0
|
|
20240909,105500,57390800,4040,4040,4040,4040,0
|
|
20240909,105400,57390800,4040,4040,4040,4040,17
|
|
20240909,105300,57322120,4040,4040,4040,4040,210
|
|
20240909,105200,56473720,4040,4040,4040,4040,0
|
|
20240909,105100,56473720,4040,4040,4040,4040,0
|
|
20240909,105000,56473720,4040,4040,4040,4040,0
|
|
20240909,104900,56473720,4040,4040,4040,4040,0
|
|
20240909,104800,56473720,4040,4040,4040,4040,0
|
|
20240909,104700,56473720,4040,4040,4040,4040,0
|
|
20240909,104600,56473720,4040,4040,4040,4040,0
|
|
20240909,104500,56473720,4040,4040,4040,4040,0
|
|
20240909,104400,56473720,4040,4040,4040,4040,4
|
|
20240909,104300,56457560,4040,4040,4040,4040,0
|
|
20240909,104200,56457560,4040,4040,4040,4040,5
|
|
20240909,104100,56437360,4040,4035,4040,4035,122
|
|
20240909,104000,55945040,4035,4025,4035,4025,122
|
|
20240909,103900,55453980,4025,4025,4025,4025,0
|
|
20240909,103800,55453980,4025,4025,4025,4025,0
|
|
20240909,103700,55453980,4025,4025,4025,4025,1
|
|
20240909,103600,55449955,4020,4020,4020,4020,51
|
|
20240909,103500,55244935,4025,4025,4025,4025,0
|
|
20240909,103400,55244935,4025,4025,4025,4025,0
|
|
20240909,103300,55244935,4025,4010,4025,4010,54
|
|
20240909,103200,55027870,4015,4015,4015,4015,0
|
|
20240909,103100,55027870,4015,4010,4015,4010,556
|
|
20240909,103000,52795715,4010,4010,4010,4010,0
|
|
20240909,102900,52795715,4010,4010,4010,4010,0
|
|
20240909,102800,52795715,4010,4010,4010,4010,0
|
|
20240909,102700,52795715,4010,4010,4010,4010,0
|
|
20240909,102600,52795715,4010,4010,4010,4010,1
|
|
20240909,102500,52791705,4000,4000,4000,4000,100
|
|
20240909,102400,52391705,4015,4015,4015,4015,0
|
|
20240909,102300,52391705,4015,4015,4015,4015,0
|
|
20240909,102200,52391705,4015,4015,4015,4015,1
|
|
20240909,102100,52387690,4015,4015,4015,4015,0
|
|
20240909,102000,52387690,4015,4015,4015,4015,0
|
|
20240909,101900,52387690,4015,4015,4015,4015,1
|
|
20240909,101800,52383675,4015,4015,4015,4015,0
|
|
20240909,101700,52383675,4015,4015,4015,4015,2
|
|
20240909,101600,52375645,4015,4015,4015,4015,200
|
|
20240909,101500,51572645,4015,4015,4015,4015,0
|
|
20240909,101400,51572645,4015,4000,4015,4000,405
|
|
20240909,101300,49952230,3990,3990,3990,3990,68
|
|
20240909,101200,49680910,3985,3985,3985,3985,0
|
|
20240909,101100,49680910,3985,3985,3985,3985,0
|
|
20240909,101000,49680910,3985,3985,3985,3985,0
|
|
20240909,100900,49680910,3985,3985,3985,3985,16
|
|
20240909,100800,49617150,3985,3985,3985,3985,0
|
|
20240909,100700,49617150,3985,3985,3985,3985,1
|
|
20240909,100600,49613165,3985,3985,3985,3985,0
|
|
20240909,100500,49613165,3985,3985,3985,3985,10
|
|
20240909,100400,49573315,3985,3985,3985,3985,0
|
|
20240909,100300,49573315,3985,3985,3985,3985,2
|
|
20240909,100200,49565345,3985,3985,3985,3985,0
|
|
20240909,100100,49565345,3985,3985,3985,3985,0
|
|
20240909,100000,49565345,3985,3985,3985,3985,0
|
|
20240909,095900,49565345,3985,3970,3985,3970,4
|
|
20240909,095800,49549435,3960,3970,3970,3960,85
|
|
20240909,095700,49212755,3965,3965,3965,3965,0
|
|
20240909,095600,49212755,3965,3965,3965,3965,0
|
|
20240909,095500,49212755,3965,3970,3970,3960,2128
|
|
20240909,095400,40778010,3970,3970,3970,3970,0
|
|
20240909,095300,40778010,3970,3990,3990,3970,278
|
|
20240909,095200,39674260,3995,3995,3995,3995,2
|
|
20240909,095100,39666270,3995,3995,3995,3995,0
|
|
20240909,095000,39666270,3995,3995,3995,3995,9
|
|
20240909,094900,39630315,3995,3995,3995,3995,0
|
|
20240909,094800,39630315,3995,3995,3995,3995,0
|
|
20240909,094700,39630315,3995,3995,3995,3995,0
|
|
20240909,094600,39630315,3995,3995,3995,3995,300
|
|
20240909,094500,38431815,3995,3995,3995,3995,0
|
|
20240909,094400,38431815,3995,3965,3995,3965,1653
|
|
20240909,094300,31844940,3965,3965,3965,3965,5
|
|
20240909,094200,31825115,3965,3965,3965,3965,33
|
|
20240909,094100,31694270,3965,3965,3965,3965,4
|
|
20240909,094000,31678410,3965,3960,3965,3960,66
|
|
20240909,093900,31417045,3965,3965,3965,3965,1
|
|
20240909,093800,31413080,3980,3980,3980,3980,1
|
|
20240909,093700,31409100,3980,3980,3980,3980,0
|
|
20240909,093600,31409100,3980,3980,3980,3980,1
|
|
20240909,093500,31405120,3960,3980,3980,3960,1795
|
|
20240909,093400,24267020,3985,3985,3985,3985,1
|
|
20240909,093300,24263035,4000,4000,4000,4000,0
|
|
20240909,093200,24263035,4000,4000,4000,4000,0
|
|
20240909,093100,24263035,4000,4000,4010,4000,101
|
|
20240909,093000,23859025,4000,4000,4000,4000,1
|
|
20240909,092900,23855025,4000,4005,4010,4000,506
|
|
20240909,092800,21830990,4010,4005,4010,4005,101
|
|
20240909,092700,21426480,4005,4000,4005,4000,272
|
|
20240909,092600,20338375,3970,3970,3970,3970,97
|
|
20240909,092500,19953285,3970,3970,3970,3970,0
|
|
20240909,092400,19953285,3970,3950,3970,3950,4
|
|
20240909,092300,19937425,3950,3950,3950,3950,109
|
|
20240909,092200,19506875,3930,3930,3930,3930,0
|
|
20240909,092100,19506875,3930,3930,3930,3930,0
|
|
20240909,092000,19506875,3930,3930,3930,3930,10
|
|
20240909,091900,19467575,3950,3950,3950,3950,32
|
|
20240909,091800,19341175,3935,3935,3935,3935,0
|
|
20240909,091700,19341175,3935,3935,3935,3935,0
|
|
20240909,091600,19341175,3935,3935,3935,3935,0
|
|
20240909,091500,19341175,3935,3935,3935,3935,0
|
|
20240909,091400,19341175,3935,3930,3935,3930,592
|
|
20240909,091300,17014410,3930,3930,3930,3930,0
|
|
20240909,091200,17014410,3930,3930,3930,3930,20
|
|
20240909,091100,16935810,3930,3930,3930,3930,0
|
|
20240909,091000,16935810,3930,3930,3930,3930,12
|
|
20240909,090900,16888650,3930,3930,3930,3930,78
|
|
20240909,090800,16582110,3940,3940,3940,3940,6
|
|
20240909,090700,16558470,3940,3940,3940,3940,2
|
|
20240909,090600,16550590,3870,3925,3925,3870,200
|
|
20240909,090500,15771020,3930,3910,3930,3910,1483
|
|
20240909,090400,9954360,3925,3925,3925,3925,0
|
|
20240909,090300,9954360,3925,3910,3925,3850,209
|
|
20240909,090200,9149425,3930,3930,3930,3930,0
|
|
20240909,090100,9149425,3930,3930,3930,3920,61
|
|
20240909,090000,8909795,3935,3850,4010,3850,2306
|