683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,202000,357516925,5130,5130,5130,5130,2815
|
|
20240909,201900,357516925,5130,5130,5130,5130,0
|
|
20240909,201800,357516925,5130,5130,5130,5130,0
|
|
20240909,201700,357516925,5130,5130,5130,5130,0
|
|
20240909,201600,357516925,5130,5130,5130,5130,0
|
|
20240909,201500,357516925,5130,5130,5130,5130,0
|
|
20240909,201400,357516925,5130,5130,5130,5130,0
|
|
20240909,201300,357516925,5130,5130,5130,5130,0
|
|
20240909,201200,357516925,5130,5130,5130,5130,0
|
|
20240909,201100,357516925,5130,5130,5130,5130,0
|
|
20240909,201000,357516925,5130,5130,5130,5130,0
|
|
20240909,200900,357516925,5130,5130,5130,5130,0
|
|
20240909,200800,357516925,5130,5130,5130,5130,0
|
|
20240909,200700,357516925,5130,5130,5130,5130,0
|
|
20240909,200600,357516925,5130,5130,5130,5130,0
|
|
20240909,200500,357516925,5130,5130,5130,5130,0
|
|
20240909,200400,357516925,5130,5130,5130,5130,0
|
|
20240909,200300,357516925,5130,5130,5130,5130,0
|
|
20240909,200200,357516925,5130,5130,5130,5130,0
|
|
20240909,200100,357516925,5130,5130,5130,5130,0
|
|
20240909,200000,357516925,5130,5130,5130,5130,0
|
|
20240909,195900,357516925,5130,5130,5130,5130,0
|
|
20240909,195800,357516925,5130,5130,5130,5130,0
|
|
20240909,195700,357516925,5130,5130,5130,5130,0
|
|
20240909,195600,357516925,5130,5130,5130,5130,0
|
|
20240909,195500,357516925,5130,5130,5130,5130,0
|
|
20240909,195400,357516925,5130,5130,5130,5130,0
|
|
20240909,195300,357516925,5130,5130,5130,5130,0
|
|
20240909,195200,357516925,5130,5130,5130,5130,0
|
|
20240909,195100,357516925,5130,5130,5130,5130,0
|
|
20240909,195000,357516925,5130,5130,5130,5130,2815
|
|
20240909,194900,357516925,5130,5130,5130,5130,0
|
|
20240909,194800,357516925,5130,5130,5130,5130,0
|
|
20240909,194700,357516925,5130,5130,5130,5130,0
|
|
20240909,194600,357516925,5130,5130,5130,5130,0
|
|
20240909,194500,357516925,5130,5130,5130,5130,0
|
|
20240909,194400,357516925,5130,5130,5130,5130,0
|
|
20240909,194300,357516925,5130,5130,5130,5130,0
|
|
20240909,194200,357516925,5130,5130,5130,5130,0
|
|
20240909,194100,357516925,5130,5130,5130,5130,0
|
|
20240909,194000,357516925,5130,5130,5130,5130,0
|
|
20240909,193900,357516925,5130,5130,5130,5130,0
|
|
20240909,193800,357516925,5130,5130,5130,5130,0
|
|
20240909,193700,357516925,5130,5130,5130,5130,0
|
|
20240909,193600,357516925,5130,5130,5130,5130,0
|
|
20240909,193500,357516925,5130,5130,5130,5130,0
|
|
20240909,193400,357516925,5130,5130,5130,5130,0
|
|
20240909,193300,357516925,5130,5130,5130,5130,0
|
|
20240909,193200,357516925,5130,5130,5130,5130,0
|
|
20240909,193100,357516925,5130,5130,5130,5130,0
|
|
20240909,193000,357516925,5130,5130,5130,5130,0
|
|
20240909,192900,357516925,5130,5130,5130,5130,0
|
|
20240909,192800,357516925,5130,5130,5130,5130,0
|
|
20240909,192700,357516925,5130,5130,5130,5130,0
|
|
20240909,192600,357516925,5130,5130,5130,5130,0
|
|
20240909,192500,357516925,5130,5130,5130,5130,0
|
|
20240909,192400,357516925,5130,5130,5130,5130,0
|
|
20240909,192300,357516925,5130,5130,5130,5130,0
|
|
20240909,192200,357516925,5130,5130,5130,5130,0
|
|
20240909,192100,357516925,5130,5130,5130,5130,0
|
|
20240909,192000,357516925,5130,5130,5130,5130,2815
|
|
20240909,191900,357516925,5130,5130,5130,5130,0
|
|
20240909,191800,357516925,5130,5130,5130,5130,0
|
|
20240909,191700,357516925,5130,5130,5130,5130,0
|
|
20240909,191600,357516925,5130,5130,5130,5130,0
|
|
20240909,191500,357516925,5130,5130,5130,5130,0
|
|
20240909,191400,357516925,5130,5130,5130,5130,0
|
|
20240909,191300,357516925,5130,5130,5130,5130,0
|
|
20240909,191200,357516925,5130,5130,5130,5130,0
|
|
20240909,191100,357516925,5130,5130,5130,5130,0
|
|
20240909,191000,357516925,5130,5130,5130,5130,0
|
|
20240909,190900,357516925,5130,5130,5130,5130,0
|
|
20240909,190800,357516925,5130,5130,5130,5130,0
|
|
20240909,190700,357516925,5130,5130,5130,5130,0
|
|
20240909,190600,357516925,5130,5130,5130,5130,0
|
|
20240909,190500,357516925,5130,5130,5130,5130,0
|
|
20240909,190400,357516925,5130,5130,5130,5130,0
|
|
20240909,190300,357516925,5130,5130,5130,5130,0
|
|
20240909,190200,357516925,5130,5130,5130,5130,0
|
|
20240909,190100,357516925,5130,5130,5130,5130,0
|
|
20240909,190000,357516925,5130,5130,5130,5130,0
|
|
20240909,185900,357516925,5130,5130,5130,5130,0
|
|
20240909,185800,357516925,5130,5130,5130,5130,0
|
|
20240909,185700,357516925,5130,5130,5130,5130,0
|
|
20240909,185600,357516925,5130,5130,5130,5130,0
|
|
20240909,185500,357516925,5130,5130,5130,5130,0
|
|
20240909,185400,357516925,5130,5130,5130,5130,0
|
|
20240909,185300,357516925,5130,5130,5130,5130,0
|
|
20240909,185200,357516925,5130,5130,5130,5130,0
|
|
20240909,185100,357516925,5130,5130,5130,5130,0
|
|
20240909,185000,357516925,5130,5130,5130,5130,2815
|
|
20240909,184900,357516925,5130,5130,5130,5130,0
|
|
20240909,184800,357516925,5130,5130,5130,5130,0
|
|
20240909,184700,357516925,5130,5130,5130,5130,0
|
|
20240909,184600,357516925,5130,5130,5130,5130,0
|
|
20240909,184500,357516925,5130,5130,5130,5130,0
|
|
20240909,184400,357516925,5130,5130,5130,5130,0
|
|
20240909,184300,357516925,5130,5130,5130,5130,0
|
|
20240909,184200,357516925,5130,5130,5130,5130,0
|
|
20240909,184100,357516925,5130,5130,5130,5130,0
|
|
20240909,184000,357516925,5130,5130,5130,5130,0
|
|
20240909,183900,357516925,5130,5130,5130,5130,0
|
|
20240909,183800,357516925,5130,5130,5130,5130,0
|
|
20240909,183700,357516925,5130,5130,5130,5130,0
|
|
20240909,183600,357516925,5130,5130,5130,5130,0
|
|
20240909,183500,357516925,5130,5130,5130,5130,0
|
|
20240909,183400,357516925,5130,5130,5130,5130,0
|
|
20240909,183300,357516925,5130,5130,5130,5130,0
|
|
20240909,183200,357516925,5130,5130,5130,5130,0
|
|
20240909,183100,357516925,5130,5130,5130,5130,0
|
|
20240909,183000,357516925,5130,5130,5130,5130,0
|
|
20240909,182900,357516925,5130,5130,5130,5130,0
|
|
20240909,182800,357516925,5130,5130,5130,5130,0
|
|
20240909,182700,357516925,5130,5130,5130,5130,0
|
|
20240909,182600,357516925,5130,5130,5130,5130,0
|
|
20240909,182500,357516925,5130,5130,5130,5130,0
|
|
20240909,182400,357516925,5130,5130,5130,5130,0
|
|
20240909,182300,357516925,5130,5130,5130,5130,0
|
|
20240909,182200,357516925,5130,5130,5130,5130,0
|
|
20240909,182100,357516925,5130,5130,5130,5130,0
|
|
20240909,182000,357516925,5130,5130,5130,5130,2815
|
|
20240909,181900,357516925,5130,5130,5130,5130,0
|
|
20240909,181800,357516925,5130,5130,5130,5130,0
|
|
20240909,181700,357516925,5130,5130,5130,5130,0
|
|
20240909,181600,357516925,5130,5130,5130,5130,0
|
|
20240909,181500,357516925,5130,5130,5130,5130,0
|
|
20240909,181400,357516925,5130,5130,5130,5130,0
|
|
20240909,181300,357516925,5130,5130,5130,5130,0
|
|
20240909,181200,357516925,5130,5130,5130,5130,0
|
|
20240909,181100,357516925,5130,5130,5130,5130,0
|
|
20240909,181000,357516925,5130,5130,5130,5130,0
|
|
20240909,180900,357516925,5130,5130,5130,5130,0
|
|
20240909,180800,357516925,5130,5130,5130,5130,0
|
|
20240909,180700,357516925,5130,5130,5130,5130,0
|
|
20240909,180600,357516925,5130,5130,5130,5130,0
|
|
20240909,180500,357516925,5130,5130,5130,5130,0
|
|
20240909,180400,357516925,5130,5130,5130,5130,0
|
|
20240909,180300,357516925,5130,5130,5130,5130,0
|
|
20240909,180200,357516925,5130,5130,5130,5130,0
|
|
20240909,180100,357516925,5130,5130,5130,5130,0
|
|
20240909,180000,357516925,5130,5130,5130,5130,0
|
|
20240909,175900,357516925,5130,5130,5130,5130,0
|
|
20240909,175800,357516925,5130,5130,5130,5130,0
|
|
20240909,175700,357516925,5130,5130,5130,5130,0
|
|
20240909,175600,357516925,5130,5130,5130,5130,0
|
|
20240909,175500,357516925,5130,5130,5130,5130,0
|
|
20240909,175400,357516925,5130,5130,5130,5130,0
|
|
20240909,175300,357516925,5130,5130,5130,5130,0
|
|
20240909,175200,357516925,5130,5130,5130,5130,0
|
|
20240909,175100,357516925,5130,5130,5130,5130,0
|
|
20240909,175000,357516925,5130,5130,5130,5130,2815
|
|
20240909,174900,357516925,5130,5130,5130,5130,0
|
|
20240909,174800,357516925,5130,5130,5130,5130,0
|
|
20240909,174700,357516925,5130,5130,5130,5130,0
|
|
20240909,174600,357516925,5130,5130,5130,5130,0
|
|
20240909,174500,357516925,5130,5130,5130,5130,0
|
|
20240909,174400,357516925,5130,5130,5130,5130,0
|
|
20240909,174300,357516925,5130,5130,5130,5130,0
|
|
20240909,174200,357516925,5130,5130,5130,5130,0
|
|
20240909,174100,357516925,5130,5130,5130,5130,0
|
|
20240909,174000,357516925,5130,5130,5130,5130,0
|
|
20240909,173900,357516925,5130,5130,5130,5130,0
|
|
20240909,173800,357516925,5130,5130,5130,5130,0
|
|
20240909,173700,357516925,5130,5130,5130,5130,0
|
|
20240909,173600,357516925,5130,5130,5130,5130,0
|
|
20240909,173500,357516925,5130,5130,5130,5130,0
|
|
20240909,173400,357516925,5130,5130,5130,5130,0
|
|
20240909,173300,357516925,5130,5130,5130,5130,0
|
|
20240909,173200,357516925,5130,5130,5130,5130,0
|
|
20240909,173100,357516925,5130,5130,5130,5130,0
|
|
20240909,173000,357516925,5130,5130,5130,5130,0
|
|
20240909,172900,357516925,5130,5130,5130,5130,0
|
|
20240909,172800,357516925,5130,5130,5130,5130,0
|
|
20240909,172700,357516925,5130,5130,5130,5130,0
|
|
20240909,172600,357516925,5130,5130,5130,5130,0
|
|
20240909,172500,357516925,5130,5130,5130,5130,0
|
|
20240909,172400,357516925,5130,5130,5130,5130,0
|
|
20240909,172300,357516925,5130,5130,5130,5130,0
|
|
20240909,172200,357516925,5130,5130,5130,5130,0
|
|
20240909,172100,357516925,5130,5130,5130,5130,0
|
|
20240909,172000,357516925,5130,5130,5130,5130,2815
|
|
20240909,171900,357516925,5130,5130,5130,5130,0
|
|
20240909,171800,357516925,5130,5130,5130,5130,0
|
|
20240909,171700,357516925,5130,5130,5130,5130,0
|
|
20240909,171600,357516925,5130,5130,5130,5130,0
|
|
20240909,171500,357516925,5130,5130,5130,5130,0
|
|
20240909,171400,357516925,5130,5130,5130,5130,0
|
|
20240909,171300,357516925,5130,5130,5130,5130,0
|
|
20240909,171200,357516925,5130,5130,5130,5130,0
|
|
20240909,171100,357516925,5130,5130,5130,5130,0
|
|
20240909,171000,357516925,5130,5130,5130,5130,0
|
|
20240909,170900,357516925,5130,5130,5130,5130,0
|
|
20240909,170800,357516925,5130,5130,5130,5130,0
|
|
20240909,170700,357516925,5130,5130,5130,5130,0
|
|
20240909,170600,357516925,5130,5130,5130,5130,0
|
|
20240909,170500,357516925,5130,5130,5130,5130,0
|
|
20240909,170400,357516925,5130,5130,5130,5130,0
|
|
20240909,170300,357516925,5130,5130,5130,5130,0
|
|
20240909,170200,357516925,5130,5130,5130,5130,0
|
|
20240909,170100,357516925,5130,5130,5130,5130,0
|
|
20240909,170000,357516925,5130,5130,5130,5130,0
|
|
20240909,165900,357516925,5130,5130,5130,5130,0
|
|
20240909,165800,357516925,5130,5130,5130,5130,0
|
|
20240909,165700,357516925,5130,5130,5130,5130,0
|
|
20240909,165600,357516925,5130,5130,5130,5130,0
|
|
20240909,165500,357516925,5130,5130,5130,5130,0
|
|
20240909,165400,357516925,5130,5130,5130,5130,0
|
|
20240909,165300,357516925,5130,5130,5130,5130,0
|
|
20240909,165200,357516925,5130,5130,5130,5130,0
|
|
20240909,165100,357516925,5130,5130,5130,5130,0
|
|
20240909,165000,357516925,5130,5130,5130,5130,2815
|
|
20240909,164900,357516925,5130,5130,5130,5130,0
|
|
20240909,164800,357516925,5130,5130,5130,5130,0
|
|
20240909,164700,357516925,5130,5130,5130,5130,0
|
|
20240909,164600,357516925,5130,5130,5130,5130,0
|
|
20240909,164500,357516925,5130,5130,5130,5130,0
|
|
20240909,164400,357516925,5130,5130,5130,5130,0
|
|
20240909,164300,357516925,5130,5130,5130,5130,0
|
|
20240909,164200,357516925,5130,5130,5130,5130,0
|
|
20240909,164100,357516925,5130,5130,5130,5130,0
|
|
20240909,164000,357516925,5130,5130,5130,5130,0
|
|
20240909,163900,357516925,5130,5130,5130,5130,0
|
|
20240909,163800,357516925,5130,5130,5130,5130,0
|
|
20240909,163700,357516925,5130,5130,5130,5130,0
|
|
20240909,163600,357516925,5130,5130,5130,5130,0
|
|
20240909,163500,357516925,5130,5130,5130,5130,0
|
|
20240909,163400,357516925,5130,5130,5130,5130,0
|
|
20240909,163300,357516925,5130,5130,5130,5130,0
|
|
20240909,163200,357516925,5130,5130,5130,5130,0
|
|
20240909,163100,357516925,5130,5130,5130,5130,0
|
|
20240909,163000,357516925,5130,5130,5130,5130,0
|
|
20240909,162900,357516925,5130,5130,5130,5130,0
|
|
20240909,162800,357516925,5130,5130,5130,5130,0
|
|
20240909,162700,357516925,5130,5130,5130,5130,0
|
|
20240909,162600,357516925,5130,5130,5130,5130,0
|
|
20240909,162500,357516925,5130,5130,5130,5130,0
|
|
20240909,162400,357516925,5130,5130,5130,5130,0
|
|
20240909,162300,357516925,5130,5130,5130,5130,0
|
|
20240909,162200,357516925,5130,5130,5130,5130,0
|
|
20240909,162100,357516925,5130,5130,5130,5130,0
|
|
20240909,162000,357516925,5130,5130,5130,5130,2815
|
|
20240909,161900,357516925,5130,5130,5130,5130,0
|
|
20240909,161800,357516925,5130,5130,5130,5130,0
|
|
20240909,161700,357516925,5130,5130,5130,5130,0
|
|
20240909,161600,357516925,5130,5130,5130,5130,0
|
|
20240909,161500,357516925,5130,5130,5130,5130,0
|
|
20240909,161400,357516925,5130,5130,5130,5130,0
|
|
20240909,161300,357516925,5130,5130,5130,5130,0
|
|
20240909,161200,357516925,5130,5130,5130,5130,0
|
|
20240909,161100,357516925,5130,5130,5130,5130,0
|
|
20240909,161000,357516925,5130,5130,5130,5130,0
|
|
20240909,160900,357516925,5130,5130,5130,5130,0
|
|
20240909,160800,357516925,5130,5130,5130,5130,0
|
|
20240909,160700,357516925,5130,5130,5130,5130,0
|
|
20240909,160600,357516925,5130,5130,5130,5130,0
|
|
20240909,160500,357516925,5130,5130,5130,5130,0
|
|
20240909,160400,357516925,5130,5130,5130,5130,0
|
|
20240909,160300,357516925,5130,5130,5130,5130,0
|
|
20240909,160200,357516925,5130,5130,5130,5130,0
|
|
20240909,160100,357516925,5130,5130,5130,5130,0
|
|
20240909,160000,357516925,5130,5130,5130,5130,0
|
|
20240909,155900,357516925,5130,5130,5130,5130,0
|
|
20240909,155800,357516925,5130,5130,5130,5130,0
|
|
20240909,155700,357516925,5130,5130,5130,5130,0
|
|
20240909,155600,357516925,5130,5130,5130,5130,0
|
|
20240909,155500,357516925,5130,5130,5130,5130,0
|
|
20240909,155400,357516925,5130,5130,5130,5130,0
|
|
20240909,155300,357516925,5130,5130,5130,5130,0
|
|
20240909,155200,357516925,5130,5130,5130,5130,0
|
|
20240909,155100,357516925,5130,5130,5130,5130,0
|
|
20240909,155000,357516925,5130,5130,5130,5130,2815
|
|
20240909,154900,357516925,5130,5130,5130,5130,0
|
|
20240909,154800,357516925,5130,5130,5130,5130,0
|
|
20240909,154700,357516925,5130,5130,5130,5130,0
|
|
20240909,154600,357516925,5130,5130,5130,5130,0
|
|
20240909,154500,357516925,5130,5130,5130,5130,0
|
|
20240909,154400,357516925,5130,5130,5130,5130,0
|
|
20240909,154300,357516925,5130,5130,5130,5130,0
|
|
20240909,154200,357516925,5130,5130,5130,5130,0
|
|
20240909,154100,357516925,5130,5130,5130,5130,0
|
|
20240909,154000,357516925,5130,5130,5130,5130,0
|
|
20240909,153900,357516925,5130,5130,5130,5130,0
|
|
20240909,153800,357516925,5130,5130,5130,5130,0
|
|
20240909,153700,357516925,5130,5130,5130,5130,0
|
|
20240909,153600,357516925,5130,5130,5130,5130,0
|
|
20240909,153500,357516925,5130,5130,5130,5130,0
|
|
20240909,153400,357516925,5130,5130,5130,5130,0
|
|
20240909,153300,357516925,5130,5130,5130,5130,0
|
|
20240909,153200,357516925,5130,5130,5130,5130,0
|
|
20240909,153100,357516925,5130,5130,5130,5130,0
|
|
20240909,153000,357516925,5130,5130,5130,5130,2815
|
|
20240909,152900,343075975,5130,5130,5130,5130,0
|
|
20240909,152800,343075975,5130,5130,5130,5130,0
|
|
20240909,152700,343075975,5130,5130,5130,5130,0
|
|
20240909,152600,343075975,5130,5130,5130,5130,0
|
|
20240909,152500,343075975,5130,5130,5130,5130,0
|
|
20240909,152400,343075975,5130,5130,5130,5130,0
|
|
20240909,152300,343075975,5130,5130,5130,5130,0
|
|
20240909,152200,343075975,5130,5130,5130,5130,0
|
|
20240909,152100,343075975,5130,5130,5130,5130,0
|
|
20240909,152000,343075975,5130,5130,5130,5130,0
|
|
20240909,151900,343075975,5130,5110,5140,5110,1177
|
|
20240909,151800,337061235,5140,5140,5140,5110,321
|
|
20240909,151700,335420595,5110,5110,5140,5110,12
|
|
20240909,151600,335359185,5150,5150,5150,5150,0
|
|
20240909,151500,335359185,5150,5150,5150,5150,0
|
|
20240909,151400,335359185,5150,5140,5150,5140,25
|
|
20240909,151300,335230675,5110,5110,5110,5110,17
|
|
20240909,151200,335143805,5150,5150,5150,5150,0
|
|
20240909,151100,335143805,5150,5130,5150,5110,56
|
|
20240909,151000,334856965,5150,5130,5150,5130,402
|
|
20240909,150900,332794425,5130,5130,5130,5130,2
|
|
20240909,150800,332784165,5120,5120,5120,5120,1
|
|
20240909,150700,332779045,5130,5130,5130,5130,0
|
|
20240909,150600,332779045,5130,5130,5130,5130,0
|
|
20240909,150500,332779045,5130,5130,5130,5130,0
|
|
20240909,150400,332779045,5130,5130,5130,5130,0
|
|
20240909,150300,332779045,5130,5130,5130,5130,66
|
|
20240909,150200,332440465,5130,5130,5130,5130,0
|
|
20240909,150100,332440465,5130,5130,5130,5130,0
|
|
20240909,150000,332440465,5130,5130,5130,5130,0
|
|
20240909,145900,332440465,5130,5130,5130,5130,0
|
|
20240909,145800,332440465,5130,5130,5130,5130,0
|
|
20240909,145700,332440465,5130,5120,5130,5120,200
|
|
20240909,145600,331416405,5120,5110,5120,5100,4001
|
|
20240909,145500,311010165,5130,5130,5130,5130,2
|
|
20240909,145400,310999905,5160,5100,5160,5100,3817
|
|
20240909,145300,291496665,5100,5100,5100,5100,0
|
|
20240909,145200,291496665,5100,5090,5100,5090,23
|
|
20240909,145100,291379575,5090,5090,5090,5090,563
|
|
20240909,145000,288513905,5070,5090,5090,5070,300
|
|
20240909,144900,286992725,5100,5100,5100,5100,2
|
|
20240909,144800,286982525,5110,5110,5110,5110,0
|
|
20240909,144700,286982525,5110,5110,5110,5110,3
|
|
20240909,144600,286967195,5110,5110,5110,5110,0
|
|
20240909,144500,286967195,5110,5110,5110,5110,0
|
|
20240909,144400,286967195,5110,5110,5110,5110,0
|
|
20240909,144300,286967195,5110,5110,5110,5110,2
|
|
20240909,144200,286956975,5110,5110,5110,5110,0
|
|
20240909,144100,286956975,5110,5110,5110,5110,0
|
|
20240909,144000,286956975,5110,5110,5110,5110,1
|
|
20240909,143900,286951865,5110,5160,5160,5110,2632
|
|
20240909,143800,273474835,5130,5130,5130,5130,5
|
|
20240909,143700,273449185,5160,5160,5160,5160,5
|
|
20240909,143600,273423385,5160,5160,5160,5160,0
|
|
20240909,143500,273423385,5160,5160,5160,5160,1000
|
|
20240909,143400,268263385,5160,5160,5160,5160,0
|
|
20240909,143300,268263385,5160,5160,5160,5160,0
|
|
20240909,143200,268263385,5160,5140,5160,5140,29
|
|
20240909,143100,268114125,5140,5140,5140,5140,0
|
|
20240909,143000,268114125,5140,5140,5140,5140,0
|
|
20240909,142900,268114125,5140,5140,5150,5140,190
|
|
20240909,142800,267137505,5160,5160,5160,5160,0
|
|
20240909,142700,267137505,5160,5160,5160,5160,0
|
|
20240909,142600,267137505,5160,5160,5160,5160,0
|
|
20240909,142500,267137505,5160,5160,5160,5160,0
|
|
20240909,142400,267137505,5160,5130,5160,5130,600
|
|
20240909,142300,264054025,5130,5130,5130,5130,0
|
|
20240909,142200,264054025,5130,5130,5130,5130,0
|
|
20240909,142100,264054025,5130,5130,5130,5130,0
|
|
20240909,142000,264054025,5130,5130,5130,5130,0
|
|
20240909,141900,264054025,5130,5130,5130,5130,0
|
|
20240909,141800,264054025,5130,5130,5130,5130,0
|
|
20240909,141700,264054025,5130,5120,5130,5120,85
|
|
20240909,141600,263618815,5130,5130,5130,5130,0
|
|
20240909,141500,263618815,5130,5130,5130,5130,0
|
|
20240909,141400,263618815,5130,5130,5130,5130,0
|
|
20240909,141300,263618815,5130,5130,5130,5130,0
|
|
20240909,141200,263618815,5130,5130,5130,5130,0
|
|
20240909,141100,263618815,5130,5120,5130,5120,19
|
|
20240909,141000,263521515,5120,5120,5120,5120,0
|
|
20240909,140900,263521515,5120,5120,5120,5120,0
|
|
20240909,140800,263521515,5120,5120,5120,5120,0
|
|
20240909,140700,263521515,5120,5120,5120,5120,0
|
|
20240909,140600,263521515,5120,5120,5120,5120,0
|
|
20240909,140500,263521515,5120,5120,5120,5120,0
|
|
20240909,140400,263521515,5120,5120,5120,5120,82
|
|
20240909,140300,263101675,5150,5150,5150,5150,0
|
|
20240909,140200,263101675,5150,5150,5150,5150,0
|
|
20240909,140100,263101675,5150,5150,5150,5150,0
|
|
20240909,140000,263101675,5150,5150,5150,5150,0
|
|
20240909,135900,263101675,5150,5150,5150,5150,0
|
|
20240909,135800,263101675,5150,5150,5150,5150,0
|
|
20240909,135700,263101675,5150,5150,5150,5150,0
|
|
20240909,135600,263101675,5150,5150,5150,5150,155
|
|
20240909,135500,262303425,5150,5120,5150,5090,555
|
|
20240909,135400,259462695,5120,5120,5120,5120,0
|
|
20240909,135300,259462695,5120,5120,5120,5120,0
|
|
20240909,135200,259462695,5120,5120,5120,5120,0
|
|
20240909,135100,259462695,5120,5110,5120,5110,45
|
|
20240909,135000,259232735,5110,5100,5110,5100,300
|
|
20240909,134900,257701165,5100,5100,5100,5100,0
|
|
20240909,134800,257701165,5100,5100,5100,5100,2
|
|
20240909,134700,257690965,5100,5100,5100,5100,0
|
|
20240909,134600,257690965,5100,5100,5100,5100,0
|
|
20240909,134500,257690965,5100,5100,5100,5100,0
|
|
20240909,134400,257690965,5100,5100,5100,5100,0
|
|
20240909,134300,257690965,5100,5100,5100,5100,0
|
|
20240909,134200,257690965,5100,5100,5100,5100,0
|
|
20240909,134100,257690965,5100,5100,5100,5100,0
|
|
20240909,134000,257690965,5100,5100,5100,5100,0
|
|
20240909,133900,257690965,5100,5100,5100,5100,0
|
|
20240909,133800,257690965,5100,5100,5100,5100,0
|
|
20240909,133700,257690965,5100,5100,5100,5100,0
|
|
20240909,133600,257690965,5100,5100,5100,5100,0
|
|
20240909,133500,257690965,5100,5090,5100,5090,200
|
|
20240909,133400,256672085,5100,5100,5100,5100,0
|
|
20240909,133300,256672085,5100,5100,5100,5100,0
|
|
20240909,133200,256672085,5100,5100,5100,5100,1
|
|
20240909,133100,256666985,5100,5100,5100,5100,0
|
|
20240909,133000,256666985,5100,5100,5100,5100,0
|
|
20240909,132900,256666985,5100,5100,5100,5100,0
|
|
20240909,132800,256666985,5100,5100,5100,5100,0
|
|
20240909,132700,256666985,5100,5100,5100,5100,0
|
|
20240909,132600,256666985,5100,5100,5100,5100,0
|
|
20240909,132500,256666985,5100,5100,5100,5100,0
|
|
20240909,132400,256666985,5100,5100,5100,5100,0
|
|
20240909,132300,256666985,5100,5100,5100,5100,0
|
|
20240909,132200,256666985,5100,5100,5100,5100,2
|
|
20240909,132100,256656785,5100,5100,5100,5100,0
|
|
20240909,132000,256656785,5100,5100,5100,5100,0
|
|
20240909,131900,256656785,5100,5080,5100,5080,104
|
|
20240909,131800,256127875,5080,5070,5080,5070,26
|
|
20240909,131700,255996045,5070,5070,5070,5070,0
|
|
20240909,131600,255996045,5070,5070,5070,5070,0
|
|
20240909,131500,255996045,5070,5070,5070,5070,0
|
|
20240909,131400,255996045,5070,5070,5070,5070,0
|
|
20240909,131300,255996045,5070,5050,5070,5050,1711
|
|
20240909,131200,247350755,5040,5040,5040,5040,0
|
|
20240909,131100,247350755,5040,5040,5040,5040,0
|
|
20240909,131000,247350755,5040,5040,5040,5040,1195
|
|
20240909,130900,241327955,5040,5040,5040,5040,20
|
|
20240909,130800,241227155,5040,5040,5040,5040,1
|
|
20240909,130700,241222115,5020,5020,5020,5020,0
|
|
20240909,130600,241222115,5020,5020,5020,5020,92
|
|
20240909,130500,240760275,5040,5040,5040,5040,0
|
|
20240909,130400,240760275,5040,5040,5040,5040,0
|
|
20240909,130300,240760275,5040,5040,5040,5040,0
|
|
20240909,130200,240760275,5040,5040,5040,5040,0
|
|
20240909,130100,240760275,5040,5040,5040,5040,0
|
|
20240909,130000,240760275,5040,5040,5040,5040,0
|
|
20240909,125900,240760275,5040,5040,5040,5040,0
|
|
20240909,125800,240760275,5040,5040,5040,5040,0
|
|
20240909,125700,240760275,5040,5040,5040,5040,0
|
|
20240909,125600,240760275,5040,5040,5040,5040,0
|
|
20240909,125500,240760275,5040,5040,5040,5040,0
|
|
20240909,125400,240760275,5040,5040,5040,5040,0
|
|
20240909,125300,240760275,5040,5040,5040,5040,0
|
|
20240909,125200,240760275,5040,5040,5040,5040,42
|
|
20240909,125100,240548595,5040,5040,5040,5040,0
|
|
20240909,125000,240548595,5040,5040,5040,5040,0
|
|
20240909,124900,240548595,5040,5040,5040,5040,0
|
|
20240909,124800,240548595,5040,5040,5040,5040,4
|
|
20240909,124700,240528435,5040,5040,5040,5040,1
|
|
20240909,124600,240523395,5020,5020,5020,5020,20
|
|
20240909,124500,240422995,5040,5040,5040,5040,0
|
|
20240909,124400,240422995,5040,5040,5040,5040,0
|
|
20240909,124300,240422995,5040,5040,5040,5040,0
|
|
20240909,124200,240422995,5040,5040,5050,5040,468
|
|
20240909,124100,238064235,5050,5050,5050,5050,0
|
|
20240909,124000,238064235,5050,5050,5050,5050,0
|
|
20240909,123900,238064235,5050,5050,5050,5050,0
|
|
20240909,123800,238064235,5050,5050,5050,5050,0
|
|
20240909,123700,238064235,5050,5050,5050,5050,0
|
|
20240909,123600,238064235,5050,5050,5050,5050,0
|
|
20240909,123500,238064235,5050,5050,5050,5050,0
|
|
20240909,123400,238064235,5050,5050,5050,5050,0
|
|
20240909,123300,238064235,5050,5050,5050,5050,50
|
|
20240909,123200,237811735,5050,5050,5050,5050,0
|
|
20240909,123100,237811735,5050,5050,5050,5050,1
|
|
20240909,123000,237806685,5040,5040,5040,5040,0
|
|
20240909,122900,237806685,5040,5040,5040,5040,951
|
|
20240909,122800,233013645,5040,5040,5040,5040,0
|
|
20240909,122700,233013645,5040,5040,5040,5040,0
|
|
20240909,122600,233013645,5040,5040,5040,5040,0
|
|
20240909,122500,233013645,5040,5040,5040,5040,0
|
|
20240909,122400,233013645,5040,5040,5040,5040,2
|
|
20240909,122300,233003565,5040,5040,5040,5040,0
|
|
20240909,122200,233003565,5040,5040,5040,5040,0
|
|
20240909,122100,233003565,5040,5040,5040,5040,50
|
|
20240909,122000,232751565,5050,5050,5050,5050,0
|
|
20240909,121900,232751565,5050,5050,5050,5050,0
|
|
20240909,121800,232751565,5050,5050,5050,5050,0
|
|
20240909,121700,232751565,5050,5050,5050,5050,0
|
|
20240909,121600,232751565,5050,5050,5050,5050,0
|
|
20240909,121500,232751565,5050,5050,5050,5050,0
|
|
20240909,121400,232751565,5050,5040,5050,5040,1001
|
|
20240909,121300,227706515,5050,5050,5050,5050,0
|
|
20240909,121200,227706515,5050,5050,5050,5050,300
|
|
20240909,121100,226191515,5050,5050,5050,5030,1749
|
|
20240909,121000,217377685,5040,5040,5040,5040,1088
|
|
20240909,120900,211894165,5040,5040,5040,5040,0
|
|
20240909,120800,211894165,5040,5040,5040,5040,500
|
|
20240909,120700,209374165,5040,5040,5040,5040,1
|
|
20240909,120600,209369125,5040,5040,5040,5040,0
|
|
20240909,120500,209369125,5040,5040,5040,5040,0
|
|
20240909,120400,209369125,5040,5040,5040,5040,0
|
|
20240909,120300,209369125,5040,5040,5040,5040,0
|
|
20240909,120200,209369125,5040,5040,5040,5040,0
|
|
20240909,120100,209369125,5040,5040,5040,5040,0
|
|
20240909,120000,209369125,5040,5040,5040,5040,0
|
|
20240909,115900,209369125,5040,5040,5040,5040,0
|
|
20240909,115800,209369125,5040,5030,5040,5030,694
|
|
20240909,115700,205878295,5030,5030,5030,5030,0
|
|
20240909,115600,205878295,5030,5030,5030,5030,0
|
|
20240909,115500,205878295,5030,5030,5030,5030,0
|
|
20240909,115400,205878295,5030,5030,5030,5030,0
|
|
20240909,115300,205878295,5030,5030,5030,5030,0
|
|
20240909,115200,205878295,5030,5030,5030,5030,0
|
|
20240909,115100,205878295,5030,5030,5030,5030,0
|
|
20240909,115000,205878295,5030,5030,5030,5030,1
|
|
20240909,114900,205873265,5030,5030,5030,5030,1
|
|
20240909,114800,205868235,5020,5020,5020,5020,40
|
|
20240909,114700,205667435,5030,5030,5030,5030,0
|
|
20240909,114600,205667435,5030,5030,5030,5030,0
|
|
20240909,114500,205667435,5030,5030,5030,5030,0
|
|
20240909,114400,205667435,5030,5030,5030,5030,0
|
|
20240909,114300,205667435,5030,5030,5030,5030,0
|
|
20240909,114200,205667435,5030,5030,5030,5030,0
|
|
20240909,114100,205667435,5030,5030,5030,5030,0
|
|
20240909,114000,205667435,5030,5030,5030,5030,0
|
|
20240909,113900,205667435,5030,5030,5030,5030,1
|
|
20240909,113800,205662405,5030,5030,5030,5030,0
|
|
20240909,113700,205662405,5030,5030,5030,5030,0
|
|
20240909,113600,205662405,5030,5030,5030,5030,0
|
|
20240909,113500,205662405,5030,5030,5030,5030,0
|
|
20240909,113400,205662405,5030,5030,5030,5030,2
|
|
20240909,113300,205652345,5010,5010,5010,5010,0
|
|
20240909,113200,205652345,5010,5010,5010,5010,0
|
|
20240909,113100,205652345,5010,5010,5010,5010,2000
|
|
20240909,113000,195632345,5030,5030,5030,5030,19
|
|
20240909,112900,195536775,5040,5040,5040,5040,0
|
|
20240909,112800,195536775,5040,5030,5040,5030,1000
|
|
20240909,112700,190503785,5030,5030,5030,5030,0
|
|
20240909,112600,190503785,5030,5030,5030,5030,0
|
|
20240909,112500,190503785,5030,5030,5030,5020,39
|
|
20240909,112400,190307945,5030,5030,5030,5030,20
|
|
20240909,112300,190207345,5040,5040,5040,5040,0
|
|
20240909,112200,190207345,5040,5040,5040,5040,0
|
|
20240909,112100,190207345,5040,5040,5040,5040,0
|
|
20240909,112000,190207345,5040,5040,5040,5040,0
|
|
20240909,111900,190207345,5040,5040,5040,5040,0
|
|
20240909,111800,190207345,5040,5040,5040,5040,0
|
|
20240909,111700,190207345,5040,5030,5040,5030,32
|
|
20240909,111600,190046365,5030,5020,5030,5020,1211
|
|
20240909,111500,183956995,5020,5020,5020,5020,0
|
|
20240909,111400,183956995,5020,5020,5020,5020,0
|
|
20240909,111300,183956995,5020,5020,5020,5020,0
|
|
20240909,111200,183956995,5020,5020,5020,5020,0
|
|
20240909,111100,183956995,5020,5020,5020,5020,0
|
|
20240909,111000,183956995,5020,5020,5020,5020,3
|
|
20240909,110900,183941935,5000,5000,5000,5000,2
|
|
20240909,110800,183931935,5020,5020,5020,5020,0
|
|
20240909,110700,183931935,5020,5020,5020,5020,0
|
|
20240909,110600,183931935,5020,5010,5020,5010,112
|
|
20240909,110500,183370795,5010,5010,5010,5010,0
|
|
20240909,110400,183370795,5010,5010,5010,5010,10
|
|
20240909,110300,183320695,5010,5010,5010,5010,10
|
|
20240909,110200,183270595,5010,5010,5010,5010,110
|
|
20240909,110100,182719495,5010,5030,5030,5010,180
|
|
20240909,110000,181817565,5040,5040,5040,5040,0
|
|
20240909,105900,181817565,5040,5030,5040,5030,3
|
|
20240909,105800,181802465,5040,5040,5040,5040,0
|
|
20240909,105700,181802465,5040,5040,5040,5040,0
|
|
20240909,105600,181802465,5040,5040,5040,5040,0
|
|
20240909,105500,181802465,5040,5040,5040,5040,0
|
|
20240909,105400,181802465,5040,5040,5040,5040,2
|
|
20240909,105300,181792385,5020,5020,5020,5020,0
|
|
20240909,105200,181792385,5020,5020,5020,5020,0
|
|
20240909,105100,181792385,5020,5020,5020,5020,540
|
|
20240909,105000,179081585,5010,5010,5010,5010,297
|
|
20240909,104900,177593615,5010,5010,5010,5010,1000
|
|
20240909,104800,172583615,5010,5010,5010,5010,0
|
|
20240909,104700,172583615,5010,5010,5010,5010,0
|
|
20240909,104600,172583615,5010,5010,5010,5010,0
|
|
20240909,104500,172583615,5010,5010,5010,5010,0
|
|
20240909,104400,172583615,5010,5010,5010,5010,0
|
|
20240909,104300,172583615,5010,5010,5010,5010,0
|
|
20240909,104200,172583615,5010,5010,5010,5010,0
|
|
20240909,104100,172583615,5010,5010,5010,5010,0
|
|
20240909,104000,172583615,5010,5010,5010,5010,0
|
|
20240909,103900,172583615,5010,5010,5010,5010,0
|
|
20240909,103800,172583615,5010,5010,5010,5010,0
|
|
20240909,103700,172583615,5010,5010,5010,5010,10
|
|
20240909,103600,172533515,5010,5010,5010,5010,0
|
|
20240909,103500,172533515,5010,5010,5010,5010,0
|
|
20240909,103400,172533515,5010,5010,5010,5010,11
|
|
20240909,103300,172478405,5010,4995,5010,4995,5
|
|
20240909,103200,172453400,5010,5000,5010,5000,1410
|
|
20240909,103100,165403380,5000,5000,5000,5000,0
|
|
20240909,103000,165403380,5000,5000,5000,5000,0
|
|
20240909,102900,165403380,5000,5000,5000,5000,0
|
|
20240909,102800,165403380,5000,5000,5000,5000,0
|
|
20240909,102700,165403380,5000,5000,5000,5000,0
|
|
20240909,102600,165403380,5000,5000,5000,5000,0
|
|
20240909,102500,165403380,5000,5000,5000,5000,3
|
|
20240909,102400,165388380,4995,4995,4995,4995,0
|
|
20240909,102300,165388380,4995,4995,4995,4995,205
|
|
20240909,102200,164364405,4995,4995,4995,4995,0
|
|
20240909,102100,164364405,4995,4995,4995,4995,0
|
|
20240909,102000,164364405,4995,4995,4995,4995,0
|
|
20240909,101900,164364405,4995,4995,4995,4995,0
|
|
20240909,101800,164364405,4995,4995,4995,4995,0
|
|
20240909,101700,164364405,4995,4995,4995,4995,0
|
|
20240909,101600,164364405,4995,5000,5000,4995,60
|
|
20240909,101500,164064555,5000,5000,5000,5000,0
|
|
20240909,101400,164064555,5000,5000,5000,5000,49
|
|
20240909,101300,163819555,5000,5000,5000,5000,0
|
|
20240909,101200,163819555,5000,5000,5000,5000,50
|
|
20240909,101100,163569555,5000,5000,5000,5000,0
|
|
20240909,101000,163569555,5000,5000,5000,5000,17
|
|
20240909,100900,163484555,5000,5000,5000,5000,10
|
|
20240909,100800,163434555,5000,5000,5000,5000,32
|
|
20240909,100700,163274555,5000,5000,5000,5000,0
|
|
20240909,100600,163274555,5000,5000,5000,5000,70
|
|
20240909,100500,162924555,5000,5000,5000,5000,0
|
|
20240909,100400,162924555,5000,4995,5000,4995,3
|
|
20240909,100300,162909565,4985,4985,4985,4985,0
|
|
20240909,100200,162909565,4985,4985,4985,4985,1
|
|
20240909,100100,162904580,4985,4985,4985,4985,0
|
|
20240909,100000,162904580,4985,4985,4985,4985,10
|
|
20240909,095900,162854730,4985,4965,4985,4965,926
|
|
20240909,095800,158252510,4965,4975,4975,4960,1827
|
|
20240909,095700,149169805,4990,4990,4990,4990,1
|
|
20240909,095600,149164815,4980,4980,4980,4980,6
|
|
20240909,095500,149134935,4990,4990,4990,4990,0
|
|
20240909,095400,149134935,4990,4990,4990,4990,0
|
|
20240909,095300,149134935,4990,4990,4990,4990,0
|
|
20240909,095200,149134935,4990,4990,4990,4990,0
|
|
20240909,095100,149134935,4990,4990,4990,4990,0
|
|
20240909,095000,149134935,4990,4990,4990,4990,0
|
|
20240909,094900,149134935,4990,4985,4990,4980,75
|
|
20240909,094800,148761370,4990,4990,4990,4990,50
|
|
20240909,094700,148511870,4995,4995,4995,4995,50
|
|
20240909,094600,148262120,5000,4995,5000,4995,1547
|
|
20240909,094500,140534850,5000,5000,5000,5000,25
|
|
20240909,094400,140409850,5000,5000,5000,5000,0
|
|
20240909,094300,140409850,5000,5000,5000,5000,4
|
|
20240909,094200,140389850,5000,5010,5010,4995,693
|
|
20240909,094100,136928105,5010,5010,5010,5010,3
|
|
20240909,094000,136913075,5010,5010,5010,5010,500
|
|
20240909,093900,134408075,5010,5010,5010,5010,0
|
|
20240909,093800,134408075,5010,5010,5010,4995,257
|
|
20240909,093700,133123740,5010,5010,5010,5010,216
|
|
20240909,093600,132041580,5020,5020,5020,5020,2
|
|
20240909,093500,132031540,4995,4985,4995,4985,1101
|
|
20240909,093400,126533800,4990,4985,4990,4980,796
|
|
20240909,093300,122562850,4990,4985,5050,4985,3320
|
|
20240909,093200,105988275,4980,5020,5020,4980,2747
|
|
20240909,093100,92233115,5050,5050,5060,5020,375
|
|
20240909,093000,90343505,5050,5050,5050,5050,500
|
|
20240909,092900,87818505,5050,5000,5050,5000,584
|
|
20240909,092800,84888715,5000,4985,5000,4985,3631
|
|
20240909,092700,66771985,4985,4985,4985,4985,310
|
|
20240909,092600,65226635,4980,4975,4980,4975,609
|
|
20240909,092500,62195570,4975,4975,4975,4970,1619
|
|
20240909,092400,54148740,4990,4980,4990,4980,408
|
|
20240909,092300,52114780,4980,4980,4980,4980,2
|
|
20240909,092200,52104820,4980,4980,4980,4980,0
|
|
20240909,092100,52104820,4980,4980,4980,4980,0
|
|
20240909,092000,52104820,4980,4980,4980,4980,0
|
|
20240909,091900,52104820,4980,4980,4980,4980,0
|
|
20240909,091800,52104820,4980,4980,4980,4980,10
|
|
20240909,091700,52055020,4980,4980,4980,4980,2
|
|
20240909,091600,52045060,4980,4985,4985,4980,17
|
|
20240909,091500,51960365,4985,4960,4985,4960,1009
|
|
20240909,091400,46955500,4960,4945,4960,4945,3783
|
|
20240909,091300,28230325,4945,4945,4945,4945,0
|
|
20240909,091200,28230325,4945,4935,4945,4935,231
|
|
20240909,091100,27089900,4935,4935,4935,4935,0
|
|
20240909,091000,27089900,4935,4940,4940,4915,71
|
|
20240909,090900,26740890,4910,4910,4910,4910,5
|
|
20240909,090800,26716340,4940,4940,4940,4940,0
|
|
20240909,090700,26716340,4940,4910,4940,4910,24
|
|
20240909,090600,26598160,4900,4905,4905,4900,713
|
|
20240909,090500,23104445,4920,4915,4920,4915,8
|
|
20240909,090400,23065095,4900,4905,4905,4900,500
|
|
20240909,090300,20613175,4920,4930,4930,4910,257
|
|
20240909,090200,19350990,4915,4940,4940,4915,702
|
|
20240909,090100,15892210,4940,4950,4950,4940,50
|
|
20240909,090000,15644810,4945,4975,4975,4945,3154
|