623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192000,137412220,4115,4115,4115,4115,1433
|
|
20240912,191900,137412220,4115,4115,4115,4115,0
|
|
20240912,191800,137412220,4115,4115,4115,4115,0
|
|
20240912,191700,137412220,4115,4115,4115,4115,0
|
|
20240912,191600,137412220,4115,4115,4115,4115,0
|
|
20240912,191500,137412220,4115,4115,4115,4115,0
|
|
20240912,191400,137412220,4115,4115,4115,4115,0
|
|
20240912,191300,137412220,4115,4115,4115,4115,0
|
|
20240912,191200,137412220,4115,4115,4115,4115,0
|
|
20240912,191100,137412220,4115,4115,4115,4115,0
|
|
20240912,191000,137412220,4115,4115,4115,4115,0
|
|
20240912,190900,137412220,4115,4115,4115,4115,0
|
|
20240912,190800,137412220,4115,4115,4115,4115,0
|
|
20240912,190700,137412220,4115,4115,4115,4115,0
|
|
20240912,190600,137412220,4115,4115,4115,4115,0
|
|
20240912,190500,137412220,4115,4115,4115,4115,0
|
|
20240912,190400,137412220,4115,4115,4115,4115,0
|
|
20240912,190300,137412220,4115,4115,4115,4115,0
|
|
20240912,190200,137412220,4115,4115,4115,4115,0
|
|
20240912,190100,137412220,4115,4115,4115,4115,0
|
|
20240912,190000,137412220,4115,4115,4115,4115,0
|
|
20240912,185900,137412220,4115,4115,4115,4115,0
|
|
20240912,185800,137412220,4115,4115,4115,4115,0
|
|
20240912,185700,137412220,4115,4115,4115,4115,0
|
|
20240912,185600,137412220,4115,4115,4115,4115,0
|
|
20240912,185500,137412220,4115,4115,4115,4115,0
|
|
20240912,185400,137412220,4115,4115,4115,4115,0
|
|
20240912,185300,137412220,4115,4115,4115,4115,0
|
|
20240912,185200,137412220,4115,4115,4115,4115,0
|
|
20240912,185100,137412220,4115,4115,4115,4115,0
|
|
20240912,185000,137412220,4115,4115,4115,4115,1433
|
|
20240912,184900,137412220,4115,4115,4115,4115,0
|
|
20240912,184800,137412220,4115,4115,4115,4115,0
|
|
20240912,184700,137412220,4115,4115,4115,4115,0
|
|
20240912,184600,137412220,4115,4115,4115,4115,0
|
|
20240912,184500,137412220,4115,4115,4115,4115,0
|
|
20240912,184400,137412220,4115,4115,4115,4115,0
|
|
20240912,184300,137412220,4115,4115,4115,4115,0
|
|
20240912,184200,137412220,4115,4115,4115,4115,0
|
|
20240912,184100,137412220,4115,4115,4115,4115,0
|
|
20240912,184000,137412220,4115,4115,4115,4115,0
|
|
20240912,183900,137412220,4115,4115,4115,4115,0
|
|
20240912,183800,137412220,4115,4115,4115,4115,0
|
|
20240912,183700,137412220,4115,4115,4115,4115,0
|
|
20240912,183600,137412220,4115,4115,4115,4115,0
|
|
20240912,183500,137412220,4115,4115,4115,4115,0
|
|
20240912,183400,137412220,4115,4115,4115,4115,0
|
|
20240912,183300,137412220,4115,4115,4115,4115,0
|
|
20240912,183200,137412220,4115,4115,4115,4115,0
|
|
20240912,183100,137412220,4115,4115,4115,4115,0
|
|
20240912,183000,137412220,4115,4115,4115,4115,0
|
|
20240912,182900,137412220,4115,4115,4115,4115,0
|
|
20240912,182800,137412220,4115,4115,4115,4115,0
|
|
20240912,182700,137412220,4115,4115,4115,4115,0
|
|
20240912,182600,137412220,4115,4115,4115,4115,0
|
|
20240912,182500,137412220,4115,4115,4115,4115,0
|
|
20240912,182400,137412220,4115,4115,4115,4115,0
|
|
20240912,182300,137412220,4115,4115,4115,4115,0
|
|
20240912,182200,137412220,4115,4115,4115,4115,0
|
|
20240912,182100,137412220,4115,4115,4115,4115,0
|
|
20240912,182000,137412220,4115,4115,4115,4115,1433
|
|
20240912,181900,137412220,4115,4115,4115,4115,0
|
|
20240912,181800,137412220,4115,4115,4115,4115,0
|
|
20240912,181700,137412220,4115,4115,4115,4115,0
|
|
20240912,181600,137412220,4115,4115,4115,4115,0
|
|
20240912,181500,137412220,4115,4115,4115,4115,0
|
|
20240912,181400,137412220,4115,4115,4115,4115,0
|
|
20240912,181300,137412220,4115,4115,4115,4115,0
|
|
20240912,181200,137412220,4115,4115,4115,4115,0
|
|
20240912,181100,137412220,4115,4115,4115,4115,0
|
|
20240912,181000,137412220,4115,4115,4115,4115,0
|
|
20240912,180900,137412220,4115,4115,4115,4115,0
|
|
20240912,180800,137412220,4115,4115,4115,4115,0
|
|
20240912,180700,137412220,4115,4115,4115,4115,0
|
|
20240912,180600,137412220,4115,4115,4115,4115,0
|
|
20240912,180500,137412220,4115,4115,4115,4115,0
|
|
20240912,180400,137412220,4115,4115,4115,4115,0
|
|
20240912,180300,137412220,4115,4115,4115,4115,0
|
|
20240912,180200,137412220,4115,4115,4115,4115,0
|
|
20240912,180100,137412220,4115,4115,4115,4115,0
|
|
20240912,180000,137412220,4115,4115,4115,4115,0
|
|
20240912,175900,137412220,4115,4115,4115,4115,0
|
|
20240912,175800,137412220,4115,4115,4115,4115,0
|
|
20240912,175700,137412220,4115,4115,4115,4115,0
|
|
20240912,175600,137412220,4115,4115,4115,4115,0
|
|
20240912,175500,137412220,4115,4115,4115,4115,0
|
|
20240912,175400,137412220,4115,4115,4115,4115,0
|
|
20240912,175300,137412220,4115,4115,4115,4115,0
|
|
20240912,175200,137412220,4115,4115,4115,4115,0
|
|
20240912,175100,137412220,4115,4115,4115,4115,0
|
|
20240912,175000,137412220,4115,4115,4115,4115,1433
|
|
20240912,174900,137412220,4115,4115,4115,4115,0
|
|
20240912,174800,137412220,4115,4115,4115,4115,0
|
|
20240912,174700,137412220,4115,4115,4115,4115,0
|
|
20240912,174600,137412220,4115,4115,4115,4115,0
|
|
20240912,174500,137412220,4115,4115,4115,4115,0
|
|
20240912,174400,137412220,4115,4115,4115,4115,0
|
|
20240912,174300,137412220,4115,4115,4115,4115,0
|
|
20240912,174200,137412220,4115,4115,4115,4115,0
|
|
20240912,174100,137412220,4115,4115,4115,4115,0
|
|
20240912,174000,137412220,4115,4115,4115,4115,0
|
|
20240912,173900,137412220,4115,4115,4115,4115,0
|
|
20240912,173800,137412220,4115,4115,4115,4115,0
|
|
20240912,173700,137412220,4115,4115,4115,4115,0
|
|
20240912,173600,137412220,4115,4115,4115,4115,0
|
|
20240912,173500,137412220,4115,4115,4115,4115,0
|
|
20240912,173400,137412220,4115,4115,4115,4115,0
|
|
20240912,173300,137412220,4115,4115,4115,4115,0
|
|
20240912,173200,137412220,4115,4115,4115,4115,0
|
|
20240912,173100,137412220,4115,4115,4115,4115,0
|
|
20240912,173000,137412220,4115,4115,4115,4115,0
|
|
20240912,172900,137412220,4115,4115,4115,4115,0
|
|
20240912,172800,137412220,4115,4115,4115,4115,0
|
|
20240912,172700,137412220,4115,4115,4115,4115,0
|
|
20240912,172600,137412220,4115,4115,4115,4115,0
|
|
20240912,172500,137412220,4115,4115,4115,4115,0
|
|
20240912,172400,137412220,4115,4115,4115,4115,0
|
|
20240912,172300,137412220,4115,4115,4115,4115,0
|
|
20240912,172200,137412220,4115,4115,4115,4115,0
|
|
20240912,172100,137412220,4115,4115,4115,4115,0
|
|
20240912,172000,137412220,4115,4115,4115,4115,1433
|
|
20240912,171900,137412220,4115,4115,4115,4115,0
|
|
20240912,171800,137412220,4115,4115,4115,4115,0
|
|
20240912,171700,137412220,4115,4115,4115,4115,0
|
|
20240912,171600,137412220,4115,4115,4115,4115,0
|
|
20240912,171500,137412220,4115,4115,4115,4115,0
|
|
20240912,171400,137412220,4115,4115,4115,4115,0
|
|
20240912,171300,137412220,4115,4115,4115,4115,0
|
|
20240912,171200,137412220,4115,4115,4115,4115,0
|
|
20240912,171100,137412220,4115,4115,4115,4115,0
|
|
20240912,171000,137412220,4115,4115,4115,4115,0
|
|
20240912,170900,137412220,4115,4115,4115,4115,0
|
|
20240912,170800,137412220,4115,4115,4115,4115,0
|
|
20240912,170700,137412220,4115,4115,4115,4115,0
|
|
20240912,170600,137412220,4115,4115,4115,4115,0
|
|
20240912,170500,137412220,4115,4115,4115,4115,0
|
|
20240912,170400,137412220,4115,4115,4115,4115,0
|
|
20240912,170300,137412220,4115,4115,4115,4115,0
|
|
20240912,170200,137412220,4115,4115,4115,4115,0
|
|
20240912,170100,137412220,4115,4115,4115,4115,0
|
|
20240912,170000,137412220,4115,4115,4115,4115,0
|
|
20240912,165900,137412220,4115,4115,4115,4115,0
|
|
20240912,165800,137412220,4115,4115,4115,4115,0
|
|
20240912,165700,137412220,4115,4115,4115,4115,0
|
|
20240912,165600,137412220,4115,4115,4115,4115,0
|
|
20240912,165500,137412220,4115,4115,4115,4115,0
|
|
20240912,165400,137412220,4115,4115,4115,4115,0
|
|
20240912,165300,137412220,4115,4115,4115,4115,0
|
|
20240912,165200,137412220,4115,4115,4115,4115,0
|
|
20240912,165100,137412220,4115,4115,4115,4115,0
|
|
20240912,165000,137412220,4115,4115,4115,4115,1433
|
|
20240912,164900,137412220,4115,4115,4115,4115,0
|
|
20240912,164800,137412220,4115,4115,4115,4115,0
|
|
20240912,164700,137412220,4115,4115,4115,4115,0
|
|
20240912,164600,137412220,4115,4115,4115,4115,0
|
|
20240912,164500,137412220,4115,4115,4115,4115,0
|
|
20240912,164400,137412220,4115,4115,4115,4115,0
|
|
20240912,164300,137412220,4115,4115,4115,4115,0
|
|
20240912,164200,137412220,4115,4115,4115,4115,0
|
|
20240912,164100,137412220,4115,4115,4115,4115,0
|
|
20240912,164000,137412220,4115,4115,4115,4115,0
|
|
20240912,163900,137412220,4115,4115,4115,4115,0
|
|
20240912,163800,137412220,4115,4115,4115,4115,0
|
|
20240912,163700,137412220,4115,4115,4115,4115,0
|
|
20240912,163600,137412220,4115,4115,4115,4115,0
|
|
20240912,163500,137412220,4115,4115,4115,4115,0
|
|
20240912,163400,137412220,4115,4115,4115,4115,0
|
|
20240912,163300,137412220,4115,4115,4115,4115,0
|
|
20240912,163200,137412220,4115,4115,4115,4115,0
|
|
20240912,163100,137412220,4115,4115,4115,4115,0
|
|
20240912,163000,137412220,4115,4115,4115,4115,0
|
|
20240912,162900,137412220,4115,4115,4115,4115,0
|
|
20240912,162800,137412220,4115,4115,4115,4115,0
|
|
20240912,162700,137412220,4115,4115,4115,4115,0
|
|
20240912,162600,137412220,4115,4115,4115,4115,0
|
|
20240912,162500,137412220,4115,4115,4115,4115,0
|
|
20240912,162400,137412220,4115,4115,4115,4115,0
|
|
20240912,162300,137412220,4115,4115,4115,4115,0
|
|
20240912,162200,137412220,4115,4115,4115,4115,0
|
|
20240912,162100,137412220,4115,4115,4115,4115,0
|
|
20240912,162000,137412220,4115,4115,4115,4115,1433
|
|
20240912,161900,137412220,4115,4115,4115,4115,0
|
|
20240912,161800,137412220,4115,4115,4115,4115,0
|
|
20240912,161700,137412220,4115,4115,4115,4115,0
|
|
20240912,161600,137412220,4115,4115,4115,4115,0
|
|
20240912,161500,137412220,4115,4115,4115,4115,0
|
|
20240912,161400,137412220,4115,4115,4115,4115,0
|
|
20240912,161300,137412220,4115,4115,4115,4115,0
|
|
20240912,161200,137412220,4115,4115,4115,4115,0
|
|
20240912,161100,137412220,4115,4115,4115,4115,0
|
|
20240912,161000,137412220,4115,4115,4115,4115,0
|
|
20240912,160900,137412220,4115,4115,4115,4115,0
|
|
20240912,160800,137412220,4115,4115,4115,4115,0
|
|
20240912,160700,137412220,4115,4115,4115,4115,0
|
|
20240912,160600,137412220,4115,4115,4115,4115,0
|
|
20240912,160500,137412220,4115,4115,4115,4115,0
|
|
20240912,160400,137412220,4115,4115,4115,4115,0
|
|
20240912,160300,137412220,4115,4115,4115,4115,0
|
|
20240912,160200,137412220,4115,4115,4115,4115,0
|
|
20240912,160100,137412220,4115,4115,4115,4115,0
|
|
20240912,160000,137412220,4115,4115,4115,4115,0
|
|
20240912,155900,137412220,4115,4115,4115,4115,0
|
|
20240912,155800,137412220,4115,4115,4115,4115,0
|
|
20240912,155700,137412220,4115,4115,4115,4115,0
|
|
20240912,155600,137412220,4115,4115,4115,4115,0
|
|
20240912,155500,137412220,4115,4115,4115,4115,0
|
|
20240912,155400,137412220,4115,4115,4115,4115,0
|
|
20240912,155300,137412220,4115,4115,4115,4115,0
|
|
20240912,155200,137412220,4115,4115,4115,4115,0
|
|
20240912,155100,137412220,4115,4115,4115,4115,0
|
|
20240912,155000,137412220,4115,4115,4115,4115,1433
|
|
20240912,154900,137412220,4115,4115,4115,4115,0
|
|
20240912,154800,137412220,4115,4115,4115,4115,0
|
|
20240912,154700,137412220,4115,4115,4115,4115,0
|
|
20240912,154600,137412220,4115,4115,4115,4115,0
|
|
20240912,154500,137412220,4115,4115,4115,4115,0
|
|
20240912,154400,137412220,4115,4115,4115,4115,0
|
|
20240912,154300,137412220,4115,4115,4115,4115,0
|
|
20240912,154200,137412220,4115,4115,4115,4115,0
|
|
20240912,154100,137412220,4115,4115,4115,4115,0
|
|
20240912,154000,137412220,4115,4115,4115,4115,0
|
|
20240912,153900,137412220,4115,4115,4115,4115,0
|
|
20240912,153800,137412220,4115,4115,4115,4115,0
|
|
20240912,153700,137412220,4115,4115,4115,4115,0
|
|
20240912,153600,137412220,4115,4115,4115,4115,0
|
|
20240912,153500,137412220,4115,4115,4115,4115,0
|
|
20240912,153400,137412220,4115,4115,4115,4115,0
|
|
20240912,153300,137412220,4115,4115,4115,4115,0
|
|
20240912,153200,137412220,4115,4115,4115,4115,0
|
|
20240912,153100,137412220,4115,4115,4115,4115,0
|
|
20240912,153000,137412220,4115,4115,4115,4115,1433
|
|
20240912,152900,131515425,4110,4110,4110,4110,0
|
|
20240912,152800,131515425,4110,4110,4110,4110,0
|
|
20240912,152700,131515425,4110,4110,4110,4110,0
|
|
20240912,152600,131515425,4110,4110,4110,4110,0
|
|
20240912,152500,131515425,4110,4110,4110,4110,0
|
|
20240912,152400,131515425,4110,4110,4110,4110,0
|
|
20240912,152300,131515425,4110,4110,4110,4110,0
|
|
20240912,152200,131515425,4110,4110,4110,4110,0
|
|
20240912,152100,131515425,4110,4110,4110,4110,0
|
|
20240912,152000,131515425,4110,4110,4110,4110,0
|
|
20240912,151900,131515425,4110,4110,4115,4110,129
|
|
20240912,151800,130985185,4115,4115,4115,4115,0
|
|
20240912,151700,130985185,4115,4115,4115,4115,0
|
|
20240912,151600,130985185,4115,4115,4115,4115,0
|
|
20240912,151500,130985185,4115,4115,4115,4115,0
|
|
20240912,151400,130985185,4115,4115,4115,4115,0
|
|
20240912,151300,130985185,4115,4115,4115,4115,0
|
|
20240912,151200,130985185,4115,4115,4115,4115,0
|
|
20240912,151100,130985185,4115,4115,4115,4115,1
|
|
20240912,151000,130981070,4090,4100,4100,4090,565
|
|
20240912,150900,128669550,4115,4115,4115,4115,0
|
|
20240912,150800,128669550,4115,4115,4120,4115,1140
|
|
20240912,150700,123976405,4120,4115,4120,4115,144
|
|
20240912,150600,123383840,4115,4115,4115,4115,0
|
|
20240912,150500,123383840,4115,4115,4115,4115,0
|
|
20240912,150400,123383840,4115,4115,4115,4115,0
|
|
20240912,150300,123383840,4115,4115,4115,4115,0
|
|
20240912,150200,123383840,4115,4115,4115,4115,0
|
|
20240912,150100,123383840,4115,4115,4115,4115,1
|
|
20240912,150000,123379725,4110,4110,4110,4110,796
|
|
20240912,145900,120108165,4105,4105,4105,4105,236
|
|
20240912,145800,119139385,4105,4105,4105,4105,0
|
|
20240912,145700,119139385,4105,4105,4105,4105,0
|
|
20240912,145600,119139385,4105,4105,4105,4105,0
|
|
20240912,145500,119139385,4105,4105,4105,4105,0
|
|
20240912,145400,119139385,4105,4105,4105,4105,0
|
|
20240912,145300,119139385,4105,4105,4105,4105,0
|
|
20240912,145200,119139385,4105,4105,4105,4105,0
|
|
20240912,145100,119139385,4105,4105,4105,4105,1
|
|
20240912,145000,119135280,4100,4100,4100,4100,0
|
|
20240912,144900,119135280,4100,4100,4100,4100,0
|
|
20240912,144800,119135280,4100,4100,4100,4100,42
|
|
20240912,144700,118963080,4085,4085,4085,4085,18
|
|
20240912,144600,118889550,4100,4100,4100,4100,0
|
|
20240912,144500,118889550,4100,4100,4100,4100,0
|
|
20240912,144400,118889550,4100,4100,4100,4100,0
|
|
20240912,144300,118889550,4100,4100,4100,4100,0
|
|
20240912,144200,118889550,4100,4100,4100,4100,0
|
|
20240912,144100,118889550,4100,4100,4100,4100,0
|
|
20240912,144000,118889550,4100,4100,4100,4100,1
|
|
20240912,143900,118885450,4075,4100,4100,4075,52
|
|
20240912,143800,118672275,4095,4095,4095,4060,1926
|
|
20240912,143700,110828635,4115,4115,4115,4115,0
|
|
20240912,143600,110828635,4115,4115,4115,4115,0
|
|
20240912,143500,110828635,4115,4115,4115,4115,1
|
|
20240912,143400,110824520,4110,4110,4110,4110,184
|
|
20240912,143300,110068280,4115,4115,4115,4115,173
|
|
20240912,143200,109356385,4135,4135,4135,4135,0
|
|
20240912,143100,109356385,4135,4135,4135,4135,0
|
|
20240912,143000,109356385,4135,4135,4135,4135,0
|
|
20240912,142900,109356385,4135,4135,4135,4135,0
|
|
20240912,142800,109356385,4135,4135,4135,4135,1
|
|
20240912,142700,109352250,4130,4120,4130,4120,2300
|
|
20240912,142600,99859075,4120,4120,4120,4120,26
|
|
20240912,142500,99751955,4095,4095,4095,4095,1
|
|
20240912,142400,99747860,4120,4120,4120,4120,0
|
|
20240912,142300,99747860,4120,4120,4120,4120,0
|
|
20240912,142200,99747860,4120,4120,4120,4120,0
|
|
20240912,142100,99747860,4120,4120,4120,4120,0
|
|
20240912,142000,99747860,4120,4105,4120,4105,37
|
|
20240912,141900,99595960,4115,4115,4115,4115,330
|
|
20240912,141800,98238010,4125,4125,4125,4125,0
|
|
20240912,141700,98238010,4125,4125,4125,4125,0
|
|
20240912,141600,98238010,4125,4125,4125,4125,0
|
|
20240912,141500,98238010,4125,4125,4125,4125,0
|
|
20240912,141400,98238010,4125,4125,4125,4125,0
|
|
20240912,141300,98238010,4125,4125,4125,4125,0
|
|
20240912,141200,98238010,4125,4125,4125,4125,0
|
|
20240912,141100,98238010,4125,4125,4125,4125,0
|
|
20240912,141000,98238010,4125,4125,4125,4125,0
|
|
20240912,140900,98238010,4125,4120,4125,4120,420
|
|
20240912,140800,96506325,4120,4100,4120,4085,401
|
|
20240912,140700,94865380,4130,4125,4130,4125,344
|
|
20240912,140600,93446365,4125,4110,4130,4110,1922
|
|
20240912,140500,85527590,4110,4110,4110,4110,22
|
|
20240912,140400,85437170,4120,4110,4120,4110,2
|
|
20240912,140300,85428940,4120,4100,4120,4100,4377
|
|
20240912,140200,67462365,4100,4080,4100,4080,80
|
|
20240912,140100,67135930,4100,4100,4100,4100,0
|
|
20240912,140000,67135930,4100,4100,4100,4100,0
|
|
20240912,135900,67135930,4100,4100,4100,4100,0
|
|
20240912,135800,67135930,4100,4100,4100,4100,2
|
|
20240912,135700,67127730,4080,4080,4080,4080,0
|
|
20240912,135600,67127730,4080,4080,4080,4080,0
|
|
20240912,135500,67127730,4080,4080,4080,4080,0
|
|
20240912,135400,67127730,4080,4080,4080,4080,0
|
|
20240912,135300,67127730,4080,4100,4100,4080,346
|
|
20240912,135200,65715710,4100,4100,4100,4100,0
|
|
20240912,135100,65715710,4100,4100,4100,4100,0
|
|
20240912,135000,65715710,4100,4100,4100,4100,0
|
|
20240912,134900,65715710,4100,4100,4100,4100,0
|
|
20240912,134800,65715710,4100,4100,4100,4100,0
|
|
20240912,134700,65715710,4100,4100,4100,4100,0
|
|
20240912,134600,65715710,4100,4100,4100,4100,0
|
|
20240912,134500,65715710,4100,4100,4100,4100,0
|
|
20240912,134400,65715710,4100,4100,4100,4100,0
|
|
20240912,134300,65715710,4100,4100,4100,4100,0
|
|
20240912,134200,65715710,4100,4100,4100,4100,0
|
|
20240912,134100,65715710,4100,4100,4100,4100,1
|
|
20240912,134000,65711610,4100,4100,4100,4100,0
|
|
20240912,133900,65711610,4100,4100,4100,4100,20
|
|
20240912,133800,65629610,4105,4105,4105,4105,0
|
|
20240912,133700,65629610,4105,4105,4105,4105,0
|
|
20240912,133600,65629610,4105,4105,4105,4105,0
|
|
20240912,133500,65629610,4105,4105,4105,4105,0
|
|
20240912,133400,65629610,4105,4105,4105,4105,0
|
|
20240912,133300,65629610,4105,4105,4105,4105,0
|
|
20240912,133200,65629610,4105,4105,4105,4105,0
|
|
20240912,133100,65629610,4105,4105,4105,4105,1
|
|
20240912,133000,65625505,4105,4105,4105,4105,1
|
|
20240912,132900,65621400,4105,4105,4105,4105,1
|
|
20240912,132800,65617295,4105,4095,4105,4095,620
|
|
20240912,132700,63076025,4095,4095,4095,4095,0
|
|
20240912,132600,63076025,4095,4095,4095,4095,1
|
|
20240912,132500,63071930,4090,4090,4090,4090,0
|
|
20240912,132400,63071930,4090,4090,4090,4090,0
|
|
20240912,132300,63071930,4090,4090,4090,4090,0
|
|
20240912,132200,63071930,4090,4090,4090,4090,0
|
|
20240912,132100,63071930,4090,4090,4090,4090,0
|
|
20240912,132000,63071930,4090,4090,4090,4090,0
|
|
20240912,131900,63071930,4090,4090,4090,4090,0
|
|
20240912,131800,63071930,4090,4090,4090,4090,0
|
|
20240912,131700,63071930,4090,4090,4090,4090,0
|
|
20240912,131600,63071930,4090,4090,4090,4090,1
|
|
20240912,131500,63067840,4070,4075,4075,4070,607
|
|
20240912,131400,60597250,4095,4095,4095,4095,0
|
|
20240912,131300,60597250,4095,4095,4095,4095,0
|
|
20240912,131200,60597250,4095,4095,4095,4095,0
|
|
20240912,131100,60597250,4095,4095,4095,4095,0
|
|
20240912,131000,60597250,4095,4095,4095,4095,0
|
|
20240912,130900,60597250,4095,4095,4095,4095,0
|
|
20240912,130800,60597250,4095,4095,4095,4095,0
|
|
20240912,130700,60597250,4095,4095,4095,4095,0
|
|
20240912,130600,60597250,4095,4095,4095,4095,0
|
|
20240912,130500,60597250,4095,4095,4095,4095,0
|
|
20240912,130400,60597250,4095,4095,4095,4095,0
|
|
20240912,130300,60597250,4095,4095,4095,4095,0
|
|
20240912,130200,60597250,4095,4090,4095,4090,2
|
|
20240912,130100,60589065,4095,4095,4095,4095,0
|
|
20240912,130000,60589065,4095,4095,4095,4095,0
|
|
20240912,125900,60589065,4095,4095,4095,4095,1
|
|
20240912,125800,60584970,4070,4070,4070,4070,0
|
|
20240912,125700,60584970,4070,4075,4075,4070,1300
|
|
20240912,125600,55293520,4100,4100,4100,4100,0
|
|
20240912,125500,55293520,4100,4100,4100,4100,0
|
|
20240912,125400,55293520,4100,4100,4100,4100,0
|
|
20240912,125300,55293520,4100,4100,4100,4100,0
|
|
20240912,125200,55293520,4100,4100,4100,4100,0
|
|
20240912,125100,55293520,4100,4100,4100,4100,0
|
|
20240912,125000,55293520,4100,4100,4100,4100,1
|
|
20240912,124900,55289420,4095,4095,4095,4095,1
|
|
20240912,124800,55285325,4100,4100,4100,4100,0
|
|
20240912,124700,55285325,4100,4100,4100,4100,0
|
|
20240912,124600,55285325,4100,4100,4100,4100,0
|
|
20240912,124500,55285325,4100,4100,4100,4100,0
|
|
20240912,124400,55285325,4100,4100,4100,4100,0
|
|
20240912,124300,55285325,4100,4100,4100,4100,0
|
|
20240912,124200,55285325,4100,4100,4100,4100,0
|
|
20240912,124100,55285325,4100,4100,4100,4100,0
|
|
20240912,124000,55285325,4100,4100,4100,4100,0
|
|
20240912,123900,55285325,4100,4100,4100,4100,0
|
|
20240912,123800,55285325,4100,4100,4100,4100,0
|
|
20240912,123700,55285325,4100,4100,4100,4100,1
|
|
20240912,123600,55281225,4100,4080,4100,4080,101
|
|
20240912,123500,54869110,4090,4090,4090,4090,1
|
|
20240912,123400,54865020,4100,4100,4100,4100,0
|
|
20240912,123300,54865020,4100,4100,4100,4100,0
|
|
20240912,123200,54865020,4100,4100,4100,4100,0
|
|
20240912,123100,54865020,4100,4100,4100,4100,0
|
|
20240912,123000,54865020,4100,4100,4100,4100,0
|
|
20240912,122900,54865020,4100,4100,4100,4100,95
|
|
20240912,122800,54475520,4095,4095,4095,4095,0
|
|
20240912,122700,54475520,4095,4095,4095,4095,101
|
|
20240912,122600,54061925,4105,4105,4105,4105,0
|
|
20240912,122500,54061925,4105,4105,4105,4105,0
|
|
20240912,122400,54061925,4105,4105,4105,4105,0
|
|
20240912,122300,54061925,4105,4105,4105,4105,0
|
|
20240912,122200,54061925,4105,4105,4105,4105,0
|
|
20240912,122100,54061925,4105,4105,4105,4105,0
|
|
20240912,122000,54061925,4105,4105,4105,4100,3
|
|
20240912,121900,54049615,4085,4085,4085,4085,0
|
|
20240912,121800,54049615,4085,4085,4085,4085,67
|
|
20240912,121700,53775920,4110,4110,4110,4110,0
|
|
20240912,121600,53775920,4110,4110,4110,4110,0
|
|
20240912,121500,53775920,4110,4110,4110,4110,0
|
|
20240912,121400,53775920,4110,4110,4110,4110,0
|
|
20240912,121300,53775920,4110,4110,4110,4110,0
|
|
20240912,121200,53775920,4110,4110,4110,4110,0
|
|
20240912,121100,53775920,4110,4110,4110,4110,0
|
|
20240912,121000,53775920,4110,4110,4110,4110,0
|
|
20240912,120900,53775920,4110,4110,4110,4110,20
|
|
20240912,120800,53693720,4110,4110,4110,4110,0
|
|
20240912,120700,53693720,4110,4110,4110,4110,0
|
|
20240912,120600,53693720,4110,4110,4110,4110,0
|
|
20240912,120500,53693720,4110,4110,4110,4110,0
|
|
20240912,120400,53693720,4110,4110,4110,4110,0
|
|
20240912,120300,53693720,4110,4110,4110,4110,0
|
|
20240912,120200,53693720,4110,4110,4110,4110,0
|
|
20240912,120100,53693720,4110,4110,4110,4110,0
|
|
20240912,120000,53693720,4110,4110,4110,4110,0
|
|
20240912,115900,53693720,4110,4110,4110,4110,0
|
|
20240912,115800,53693720,4110,4110,4110,4110,0
|
|
20240912,115700,53693720,4110,4110,4110,4110,0
|
|
20240912,115600,53693720,4110,4110,4110,4110,0
|
|
20240912,115500,53693720,4110,4080,4110,4080,2
|
|
20240912,115400,53685530,4110,4110,4110,4110,0
|
|
20240912,115300,53685530,4110,4110,4110,4110,0
|
|
20240912,115200,53685530,4110,4110,4110,4110,0
|
|
20240912,115100,53685530,4110,4110,4110,4110,0
|
|
20240912,115000,53685530,4110,4110,4110,4110,0
|
|
20240912,114900,53685530,4110,4110,4110,4110,2
|
|
20240912,114800,53677310,4110,4110,4110,4110,0
|
|
20240912,114700,53677310,4110,4110,4110,4110,240
|
|
20240912,114600,52690910,4115,4115,4115,4115,0
|
|
20240912,114500,52690910,4115,4115,4115,4115,0
|
|
20240912,114400,52690910,4115,4115,4115,4115,0
|
|
20240912,114300,52690910,4115,4115,4115,4115,0
|
|
20240912,114200,52690910,4115,4115,4115,4115,1
|
|
20240912,114100,52686795,4110,4110,4110,4110,2
|
|
20240912,114000,52678575,4110,4110,4110,4110,0
|
|
20240912,113900,52678575,4110,4110,4110,4110,0
|
|
20240912,113800,52678575,4110,4110,4110,4110,0
|
|
20240912,113700,52678575,4110,4110,4110,4110,78
|
|
20240912,113600,52357995,4110,4110,4110,4110,265
|
|
20240912,113500,51268845,4120,4110,4120,4110,583
|
|
20240912,113400,48869565,4110,4110,4110,4110,436
|
|
20240912,113300,47077605,4110,4110,4110,4110,1
|
|
20240912,113200,47073495,4105,4105,4105,4105,0
|
|
20240912,113100,47073495,4105,4105,4105,4105,0
|
|
20240912,113000,47073495,4105,4105,4105,4105,225
|
|
20240912,112900,46149870,4105,4105,4105,4105,0
|
|
20240912,112800,46149870,4105,4095,4105,4065,987
|
|
20240912,112700,42107620,4095,4095,4095,4095,0
|
|
20240912,112600,42107620,4095,4095,4095,4095,0
|
|
20240912,112500,42107620,4095,4095,4095,4095,0
|
|
20240912,112400,42107620,4095,4095,4095,4095,0
|
|
20240912,112300,42107620,4095,4095,4095,4095,10
|
|
20240912,112200,42066670,4095,4095,4095,4095,0
|
|
20240912,112100,42066670,4095,4095,4095,4095,0
|
|
20240912,112000,42066670,4095,4095,4095,4095,100
|
|
20240912,111900,41657170,4095,4095,4095,4095,237
|
|
20240912,111800,40686655,4095,4070,4095,4070,631
|
|
20240912,111700,38113965,4070,4070,4070,4070,0
|
|
20240912,111600,38113965,4070,4070,4070,4070,0
|
|
20240912,111500,38113965,4070,4070,4070,4070,0
|
|
20240912,111400,38113965,4070,4070,4070,4070,0
|
|
20240912,111300,38113965,4070,4070,4070,4070,0
|
|
20240912,111200,38113965,4070,4070,4070,4070,0
|
|
20240912,111100,38113965,4070,4070,4070,4070,0
|
|
20240912,111000,38113965,4070,4070,4070,4070,1
|
|
20240912,110900,38109895,4080,4080,4080,4080,0
|
|
20240912,110800,38109895,4080,4080,4080,4080,0
|
|
20240912,110700,38109895,4080,4080,4080,4080,2
|
|
20240912,110600,38101735,4055,4055,4055,4055,0
|
|
20240912,110500,38101735,4055,4070,4070,4055,1000
|
|
20240912,110400,34045360,4070,4070,4070,4070,0
|
|
20240912,110300,34045360,4070,4070,4070,4070,0
|
|
20240912,110200,34045360,4070,4070,4070,4070,1
|
|
20240912,110100,34041290,4070,4070,4070,4070,0
|
|
20240912,110000,34041290,4070,4070,4070,4070,0
|
|
20240912,105900,34041290,4070,4070,4070,4070,0
|
|
20240912,105800,34041290,4070,4070,4070,4070,0
|
|
20240912,105700,34041290,4070,4070,4070,4070,0
|
|
20240912,105600,34041290,4070,4070,4070,4070,0
|
|
20240912,105500,34041290,4070,4070,4070,4070,16
|
|
20240912,105400,33976170,4095,4095,4095,4095,0
|
|
20240912,105300,33976170,4095,4095,4095,4095,0
|
|
20240912,105200,33976170,4095,4095,4095,4095,0
|
|
20240912,105100,33976170,4095,4095,4095,4095,4
|
|
20240912,105000,33959790,4100,4100,4100,4100,0
|
|
20240912,104900,33959790,4100,4100,4100,4100,0
|
|
20240912,104800,33959790,4100,4100,4100,4100,0
|
|
20240912,104700,33959790,4100,4100,4100,4100,0
|
|
20240912,104600,33959790,4100,4100,4100,4100,100
|
|
20240912,104500,33549790,4100,4100,4100,4100,0
|
|
20240912,104400,33549790,4100,4100,4100,4100,1
|
|
20240912,104300,33545690,4080,4080,4080,4080,5
|
|
20240912,104200,33525290,4075,4075,4075,4075,0
|
|
20240912,104100,33525290,4075,4075,4075,4075,0
|
|
20240912,104000,33525290,4075,4075,4075,4075,0
|
|
20240912,103900,33525290,4075,4075,4075,4075,0
|
|
20240912,103800,33525290,4075,4075,4075,4075,435
|
|
20240912,103700,31752665,4075,4075,4075,4075,0
|
|
20240912,103600,31752665,4075,4075,4075,4075,0
|
|
20240912,103500,31752665,4075,4075,4075,4075,0
|
|
20240912,103400,31752665,4075,4075,4075,4075,280
|
|
20240912,103300,30611665,4075,4075,4075,4075,0
|
|
20240912,103200,30611665,4075,4075,4075,4075,0
|
|
20240912,103100,30611665,4075,4075,4075,4075,0
|
|
20240912,103000,30611665,4075,4075,4075,4075,0
|
|
20240912,102900,30611665,4075,4075,4075,4075,30
|
|
20240912,102800,30489415,4075,4075,4075,4075,0
|
|
20240912,102700,30489415,4075,4075,4075,4075,0
|
|
20240912,102600,30489415,4075,4075,4075,4075,0
|
|
20240912,102500,30489415,4075,4075,4075,4075,0
|
|
20240912,102400,30489415,4075,4075,4075,4075,0
|
|
20240912,102300,30489415,4075,4075,4075,4075,0
|
|
20240912,102200,30489415,4075,4075,4075,4075,0
|
|
20240912,102100,30489415,4075,4075,4075,4075,0
|
|
20240912,102000,30489415,4075,4075,4075,4075,0
|
|
20240912,101900,30489415,4075,4075,4075,4075,270
|
|
20240912,101800,29389165,4080,4080,4080,4080,0
|
|
20240912,101700,29389165,4080,4080,4080,4080,3
|
|
20240912,101600,29376925,4060,4060,4060,4060,29
|
|
20240912,101500,29259185,4080,4080,4080,4080,0
|
|
20240912,101400,29259185,4080,4080,4080,4075,34
|
|
20240912,101300,29120475,4080,4080,4080,4080,0
|
|
20240912,101200,29120475,4080,4080,4080,4080,0
|
|
20240912,101100,29120475,4080,4080,4080,4080,0
|
|
20240912,101000,29120475,4080,4080,4080,4080,5
|
|
20240912,100900,29100075,4080,4080,4080,4080,0
|
|
20240912,100800,29100075,4080,4080,4080,4080,0
|
|
20240912,100700,29100075,4080,4080,4080,4080,0
|
|
20240912,100600,29100075,4080,4080,4080,4080,0
|
|
20240912,100500,29100075,4080,4080,4080,4080,5
|
|
20240912,100400,29079675,4080,4080,4080,4080,0
|
|
20240912,100300,29079675,4080,4080,4080,4080,0
|
|
20240912,100200,29079675,4080,4080,4080,4080,3
|
|
20240912,100100,29067435,4055,4055,4055,4055,1
|
|
20240912,100000,29063380,4080,4080,4080,4080,0
|
|
20240912,095900,29063380,4080,4080,4080,4080,0
|
|
20240912,095800,29063380,4080,4080,4080,4080,1
|
|
20240912,095700,29059300,4055,4055,4055,4055,0
|
|
20240912,095600,29059300,4055,4055,4055,4055,0
|
|
20240912,095500,29059300,4055,4055,4055,4055,0
|
|
20240912,095400,29059300,4055,4080,4080,4055,56
|
|
20240912,095300,28831860,4080,4080,4080,4075,29
|
|
20240912,095200,28713675,4075,4095,4095,4075,100
|
|
20240912,095100,28305810,4100,4100,4105,4100,121
|
|
20240912,095000,27809705,4105,4105,4105,4105,0
|
|
20240912,094900,27809705,4105,4105,4105,4105,0
|
|
20240912,094800,27809705,4105,4095,4105,4095,4
|
|
20240912,094700,27793310,4105,4105,4105,4105,0
|
|
20240912,094600,27793310,4105,4095,4105,4095,5
|
|
20240912,094500,27772815,4105,4095,4105,4095,95
|
|
20240912,094400,27383780,4105,4105,4105,4105,3
|
|
20240912,094300,27371465,4105,4100,4105,4100,7
|
|
20240912,094200,27342755,4105,4105,4105,4105,0
|
|
20240912,094100,27342755,4105,4105,4105,4105,0
|
|
20240912,094000,27342755,4105,4105,4105,4105,5
|
|
20240912,093900,27322230,4105,4105,4105,4105,3
|
|
20240912,093800,27309915,4105,4105,4105,4105,10
|
|
20240912,093700,27268865,4105,4105,4105,4105,0
|
|
20240912,093600,27268865,4105,4100,4105,4100,587
|
|
20240912,093500,24860880,4100,4100,4100,4100,0
|
|
20240912,093400,24860880,4100,4100,4100,4100,0
|
|
20240912,093300,24860880,4100,4100,4100,4100,0
|
|
20240912,093200,24860880,4100,4100,4100,4100,0
|
|
20240912,093100,24860880,4100,4090,4100,4090,801
|
|
20240912,093000,21576865,4095,4095,4095,4095,0
|
|
20240912,092900,21576865,4095,4095,4095,4095,30
|
|
20240912,092800,21454015,4100,4100,4100,4100,0
|
|
20240912,092700,21454015,4100,4100,4100,4100,0
|
|
20240912,092600,21454015,4100,4100,4100,4100,0
|
|
20240912,092500,21454015,4100,4100,4100,4100,0
|
|
20240912,092400,21454015,4100,4100,4100,4100,0
|
|
20240912,092300,21454015,4100,4080,4100,4080,13
|
|
20240912,092200,21400930,4100,4100,4100,4100,0
|
|
20240912,092100,21400930,4100,4100,4100,4100,0
|
|
20240912,092000,21400930,4100,4100,4100,4100,0
|
|
20240912,091900,21400930,4100,4100,4100,4100,50
|
|
20240912,091800,21195930,4100,4095,4100,4095,80
|
|
20240912,091700,20868325,4100,4100,4100,4100,50
|
|
20240912,091600,20663325,4100,4095,4100,4095,50
|
|
20240912,091500,20458570,4095,4100,4100,4095,227
|
|
20240912,091400,19527875,4100,4100,4100,4100,294
|
|
20240912,091300,18322475,4100,4100,4100,4100,0
|
|
20240912,091200,18322475,4100,4100,4100,4100,0
|
|
20240912,091100,18322475,4100,4100,4100,4100,1
|
|
20240912,091000,18318375,4100,4105,4105,4100,794
|
|
20240912,090900,15061525,4110,4090,4110,4090,792
|
|
20240912,090800,11817215,4090,4095,4095,4080,172
|
|
20240912,090700,11115135,4100,4075,4100,4075,609
|
|
20240912,090600,8627015,4075,4070,4080,4070,1357
|
|
20240912,090500,3102435,4070,4070,4075,4070,106
|
|
20240912,090400,2670950,4085,4070,4085,4070,4
|
|
20240912,090300,2654655,4085,4090,4090,4085,12
|
|
20240912,090200,2605630,4070,4070,4090,4065,567
|
|
20240912,090100,298010,4070,4070,4070,4070,0
|
|
20240912,090000,298010,4070,4015,4070,4015,74
|