683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,202000,212841900,5190,5190,5190,5190,2793
|
|
20240913,201900,212841900,5190,5190,5190,5190,0
|
|
20240913,201800,212841900,5190,5190,5190,5190,0
|
|
20240913,201700,212841900,5190,5190,5190,5190,0
|
|
20240913,201600,212841900,5190,5190,5190,5190,0
|
|
20240913,201500,212841900,5190,5190,5190,5190,0
|
|
20240913,201400,212841900,5190,5190,5190,5190,0
|
|
20240913,201300,212841900,5190,5190,5190,5190,0
|
|
20240913,201200,212841900,5190,5190,5190,5190,0
|
|
20240913,201100,212841900,5190,5190,5190,5190,0
|
|
20240913,201000,212841900,5190,5190,5190,5190,0
|
|
20240913,200900,212841900,5190,5190,5190,5190,0
|
|
20240913,200800,212841900,5190,5190,5190,5190,0
|
|
20240913,200700,212841900,5190,5190,5190,5190,0
|
|
20240913,200600,212841900,5190,5190,5190,5190,0
|
|
20240913,200500,212841900,5190,5190,5190,5190,0
|
|
20240913,200400,212841900,5190,5190,5190,5190,0
|
|
20240913,200300,212841900,5190,5190,5190,5190,0
|
|
20240913,200200,212841900,5190,5190,5190,5190,0
|
|
20240913,200100,212841900,5190,5190,5190,5190,0
|
|
20240913,200000,212841900,5190,5190,5190,5190,0
|
|
20240913,195900,212841900,5190,5190,5190,5190,0
|
|
20240913,195800,212841900,5190,5190,5190,5190,0
|
|
20240913,195700,212841900,5190,5190,5190,5190,0
|
|
20240913,195600,212841900,5190,5190,5190,5190,0
|
|
20240913,195500,212841900,5190,5190,5190,5190,0
|
|
20240913,195400,212841900,5190,5190,5190,5190,0
|
|
20240913,195300,212841900,5190,5190,5190,5190,0
|
|
20240913,195200,212841900,5190,5190,5190,5190,0
|
|
20240913,195100,212841900,5190,5190,5190,5190,0
|
|
20240913,195000,212841900,5190,5190,5190,5190,2793
|
|
20240913,194900,212841900,5190,5190,5190,5190,0
|
|
20240913,194800,212841900,5190,5190,5190,5190,0
|
|
20240913,194700,212841900,5190,5190,5190,5190,0
|
|
20240913,194600,212841900,5190,5190,5190,5190,0
|
|
20240913,194500,212841900,5190,5190,5190,5190,0
|
|
20240913,194400,212841900,5190,5190,5190,5190,0
|
|
20240913,194300,212841900,5190,5190,5190,5190,0
|
|
20240913,194200,212841900,5190,5190,5190,5190,0
|
|
20240913,194100,212841900,5190,5190,5190,5190,0
|
|
20240913,194000,212841900,5190,5190,5190,5190,0
|
|
20240913,193900,212841900,5190,5190,5190,5190,0
|
|
20240913,193800,212841900,5190,5190,5190,5190,0
|
|
20240913,193700,212841900,5190,5190,5190,5190,0
|
|
20240913,193600,212841900,5190,5190,5190,5190,0
|
|
20240913,193500,212841900,5190,5190,5190,5190,0
|
|
20240913,193400,212841900,5190,5190,5190,5190,0
|
|
20240913,193300,212841900,5190,5190,5190,5190,0
|
|
20240913,193200,212841900,5190,5190,5190,5190,0
|
|
20240913,193100,212841900,5190,5190,5190,5190,0
|
|
20240913,193000,212841900,5190,5190,5190,5190,0
|
|
20240913,192900,212841900,5190,5190,5190,5190,0
|
|
20240913,192800,212841900,5190,5190,5190,5190,0
|
|
20240913,192700,212841900,5190,5190,5190,5190,0
|
|
20240913,192600,212841900,5190,5190,5190,5190,0
|
|
20240913,192500,212841900,5190,5190,5190,5190,0
|
|
20240913,192400,212841900,5190,5190,5190,5190,0
|
|
20240913,192300,212841900,5190,5190,5190,5190,0
|
|
20240913,192200,212841900,5190,5190,5190,5190,0
|
|
20240913,192100,212841900,5190,5190,5190,5190,0
|
|
20240913,192000,212841900,5190,5190,5190,5190,2793
|
|
20240913,191900,212841900,5190,5190,5190,5190,0
|
|
20240913,191800,212841900,5190,5190,5190,5190,0
|
|
20240913,191700,212841900,5190,5190,5190,5190,0
|
|
20240913,191600,212841900,5190,5190,5190,5190,0
|
|
20240913,191500,212841900,5190,5190,5190,5190,0
|
|
20240913,191400,212841900,5190,5190,5190,5190,0
|
|
20240913,191300,212841900,5190,5190,5190,5190,0
|
|
20240913,191200,212841900,5190,5190,5190,5190,0
|
|
20240913,191100,212841900,5190,5190,5190,5190,0
|
|
20240913,191000,212841900,5190,5190,5190,5190,0
|
|
20240913,190900,212841900,5190,5190,5190,5190,0
|
|
20240913,190800,212841900,5190,5190,5190,5190,0
|
|
20240913,190700,212841900,5190,5190,5190,5190,0
|
|
20240913,190600,212841900,5190,5190,5190,5190,0
|
|
20240913,190500,212841900,5190,5190,5190,5190,0
|
|
20240913,190400,212841900,5190,5190,5190,5190,0
|
|
20240913,190300,212841900,5190,5190,5190,5190,0
|
|
20240913,190200,212841900,5190,5190,5190,5190,0
|
|
20240913,190100,212841900,5190,5190,5190,5190,0
|
|
20240913,190000,212841900,5190,5190,5190,5190,0
|
|
20240913,185900,212841900,5190,5190,5190,5190,0
|
|
20240913,185800,212841900,5190,5190,5190,5190,0
|
|
20240913,185700,212841900,5190,5190,5190,5190,0
|
|
20240913,185600,212841900,5190,5190,5190,5190,0
|
|
20240913,185500,212841900,5190,5190,5190,5190,0
|
|
20240913,185400,212841900,5190,5190,5190,5190,0
|
|
20240913,185300,212841900,5190,5190,5190,5190,0
|
|
20240913,185200,212841900,5190,5190,5190,5190,0
|
|
20240913,185100,212841900,5190,5190,5190,5190,0
|
|
20240913,185000,212841900,5190,5190,5190,5190,2793
|
|
20240913,184900,212841900,5190,5190,5190,5190,0
|
|
20240913,184800,212841900,5190,5190,5190,5190,0
|
|
20240913,184700,212841900,5190,5190,5190,5190,0
|
|
20240913,184600,212841900,5190,5190,5190,5190,0
|
|
20240913,184500,212841900,5190,5190,5190,5190,0
|
|
20240913,184400,212841900,5190,5190,5190,5190,0
|
|
20240913,184300,212841900,5190,5190,5190,5190,0
|
|
20240913,184200,212841900,5190,5190,5190,5190,0
|
|
20240913,184100,212841900,5190,5190,5190,5190,0
|
|
20240913,184000,212841900,5190,5190,5190,5190,0
|
|
20240913,183900,212841900,5190,5190,5190,5190,0
|
|
20240913,183800,212841900,5190,5190,5190,5190,0
|
|
20240913,183700,212841900,5190,5190,5190,5190,0
|
|
20240913,183600,212841900,5190,5190,5190,5190,0
|
|
20240913,183500,212841900,5190,5190,5190,5190,0
|
|
20240913,183400,212841900,5190,5190,5190,5190,0
|
|
20240913,183300,212841900,5190,5190,5190,5190,0
|
|
20240913,183200,212841900,5190,5190,5190,5190,0
|
|
20240913,183100,212841900,5190,5190,5190,5190,0
|
|
20240913,183000,212841900,5190,5190,5190,5190,0
|
|
20240913,182900,212841900,5190,5190,5190,5190,0
|
|
20240913,182800,212841900,5190,5190,5190,5190,0
|
|
20240913,182700,212841900,5190,5190,5190,5190,0
|
|
20240913,182600,212841900,5190,5190,5190,5190,0
|
|
20240913,182500,212841900,5190,5190,5190,5190,0
|
|
20240913,182400,212841900,5190,5190,5190,5190,0
|
|
20240913,182300,212841900,5190,5190,5190,5190,0
|
|
20240913,182200,212841900,5190,5190,5190,5190,0
|
|
20240913,182100,212841900,5190,5190,5190,5190,0
|
|
20240913,182000,212841900,5190,5190,5190,5190,2793
|
|
20240913,181900,212841900,5190,5190,5190,5190,0
|
|
20240913,181800,212841900,5190,5190,5190,5190,0
|
|
20240913,181700,212841900,5190,5190,5190,5190,0
|
|
20240913,181600,212841900,5190,5190,5190,5190,0
|
|
20240913,181500,212841900,5190,5190,5190,5190,0
|
|
20240913,181400,212841900,5190,5190,5190,5190,0
|
|
20240913,181300,212841900,5190,5190,5190,5190,0
|
|
20240913,181200,212841900,5190,5190,5190,5190,0
|
|
20240913,181100,212841900,5190,5190,5190,5190,0
|
|
20240913,181000,212841900,5190,5190,5190,5190,0
|
|
20240913,180900,212841900,5190,5190,5190,5190,0
|
|
20240913,180800,212841900,5190,5190,5190,5190,0
|
|
20240913,180700,212841900,5190,5190,5190,5190,0
|
|
20240913,180600,212841900,5190,5190,5190,5190,0
|
|
20240913,180500,212841900,5190,5190,5190,5190,0
|
|
20240913,180400,212841900,5190,5190,5190,5190,0
|
|
20240913,180300,212841900,5190,5190,5190,5190,0
|
|
20240913,180200,212841900,5190,5190,5190,5190,0
|
|
20240913,180100,212841900,5190,5190,5190,5190,0
|
|
20240913,180000,212841900,5190,5190,5190,5190,0
|
|
20240913,175900,212841900,5190,5190,5190,5190,0
|
|
20240913,175800,212841900,5190,5190,5190,5190,0
|
|
20240913,175700,212841900,5190,5190,5190,5190,0
|
|
20240913,175600,212841900,5190,5190,5190,5190,0
|
|
20240913,175500,212841900,5190,5190,5190,5190,0
|
|
20240913,175400,212841900,5190,5190,5190,5190,0
|
|
20240913,175300,212841900,5190,5190,5190,5190,0
|
|
20240913,175200,212841900,5190,5190,5190,5190,0
|
|
20240913,175100,212841900,5190,5190,5190,5190,0
|
|
20240913,175000,212841900,5190,5190,5190,5190,2793
|
|
20240913,174900,212841900,5190,5190,5190,5190,0
|
|
20240913,174800,212841900,5190,5190,5190,5190,0
|
|
20240913,174700,212841900,5190,5190,5190,5190,0
|
|
20240913,174600,212841900,5190,5190,5190,5190,0
|
|
20240913,174500,212841900,5190,5190,5190,5190,0
|
|
20240913,174400,212841900,5190,5190,5190,5190,0
|
|
20240913,174300,212841900,5190,5190,5190,5190,0
|
|
20240913,174200,212841900,5190,5190,5190,5190,0
|
|
20240913,174100,212841900,5190,5190,5190,5190,0
|
|
20240913,174000,212841900,5190,5190,5190,5190,0
|
|
20240913,173900,212841900,5190,5190,5190,5190,0
|
|
20240913,173800,212841900,5190,5190,5190,5190,0
|
|
20240913,173700,212841900,5190,5190,5190,5190,0
|
|
20240913,173600,212841900,5190,5190,5190,5190,0
|
|
20240913,173500,212841900,5190,5190,5190,5190,0
|
|
20240913,173400,212841900,5190,5190,5190,5190,0
|
|
20240913,173300,212841900,5190,5190,5190,5190,0
|
|
20240913,173200,212841900,5190,5190,5190,5190,0
|
|
20240913,173100,212841900,5190,5190,5190,5190,0
|
|
20240913,173000,212841900,5190,5190,5190,5190,0
|
|
20240913,172900,212841900,5190,5190,5190,5190,0
|
|
20240913,172800,212841900,5190,5190,5190,5190,0
|
|
20240913,172700,212841900,5190,5190,5190,5190,0
|
|
20240913,172600,212841900,5190,5190,5190,5190,0
|
|
20240913,172500,212841900,5190,5190,5190,5190,0
|
|
20240913,172400,212841900,5190,5190,5190,5190,0
|
|
20240913,172300,212841900,5190,5190,5190,5190,0
|
|
20240913,172200,212841900,5190,5190,5190,5190,0
|
|
20240913,172100,212841900,5190,5190,5190,5190,0
|
|
20240913,172000,212841900,5190,5190,5190,5190,2793
|
|
20240913,171900,212841900,5190,5190,5190,5190,0
|
|
20240913,171800,212841900,5190,5190,5190,5190,0
|
|
20240913,171700,212841900,5190,5190,5190,5190,0
|
|
20240913,171600,212841900,5190,5190,5190,5190,0
|
|
20240913,171500,212841900,5190,5190,5190,5190,0
|
|
20240913,171400,212841900,5190,5190,5190,5190,0
|
|
20240913,171300,212841900,5190,5190,5190,5190,0
|
|
20240913,171200,212841900,5190,5190,5190,5190,0
|
|
20240913,171100,212841900,5190,5190,5190,5190,0
|
|
20240913,171000,212841900,5190,5190,5190,5190,0
|
|
20240913,170900,212841900,5190,5190,5190,5190,0
|
|
20240913,170800,212841900,5190,5190,5190,5190,0
|
|
20240913,170700,212841900,5190,5190,5190,5190,0
|
|
20240913,170600,212841900,5190,5190,5190,5190,0
|
|
20240913,170500,212841900,5190,5190,5190,5190,0
|
|
20240913,170400,212841900,5190,5190,5190,5190,0
|
|
20240913,170300,212841900,5190,5190,5190,5190,0
|
|
20240913,170200,212841900,5190,5190,5190,5190,0
|
|
20240913,170100,212841900,5190,5190,5190,5190,0
|
|
20240913,170000,212841900,5190,5190,5190,5190,0
|
|
20240913,165900,212841900,5190,5190,5190,5190,0
|
|
20240913,165800,212841900,5190,5190,5190,5190,0
|
|
20240913,165700,212841900,5190,5190,5190,5190,0
|
|
20240913,165600,212841900,5190,5190,5190,5190,0
|
|
20240913,165500,212841900,5190,5190,5190,5190,0
|
|
20240913,165400,212841900,5190,5190,5190,5190,0
|
|
20240913,165300,212841900,5190,5190,5190,5190,0
|
|
20240913,165200,212841900,5190,5190,5190,5190,0
|
|
20240913,165100,212841900,5190,5190,5190,5190,0
|
|
20240913,165000,212841900,5190,5190,5190,5190,2793
|
|
20240913,164900,212841900,5190,5190,5190,5190,0
|
|
20240913,164800,212841900,5190,5190,5190,5190,0
|
|
20240913,164700,212841900,5190,5190,5190,5190,0
|
|
20240913,164600,212841900,5190,5190,5190,5190,0
|
|
20240913,164500,212841900,5190,5190,5190,5190,0
|
|
20240913,164400,212841900,5190,5190,5190,5190,0
|
|
20240913,164300,212841900,5190,5190,5190,5190,0
|
|
20240913,164200,212841900,5190,5190,5190,5190,0
|
|
20240913,164100,212841900,5190,5190,5190,5190,0
|
|
20240913,164000,212841900,5190,5190,5190,5190,0
|
|
20240913,163900,212841900,5190,5190,5190,5190,0
|
|
20240913,163800,212841900,5190,5190,5190,5190,0
|
|
20240913,163700,212841900,5190,5190,5190,5190,0
|
|
20240913,163600,212841900,5190,5190,5190,5190,0
|
|
20240913,163500,212841900,5190,5190,5190,5190,0
|
|
20240913,163400,212841900,5190,5190,5190,5190,0
|
|
20240913,163300,212841900,5190,5190,5190,5190,0
|
|
20240913,163200,212841900,5190,5190,5190,5190,0
|
|
20240913,163100,212841900,5190,5190,5190,5190,0
|
|
20240913,163000,212841900,5190,5190,5190,5190,0
|
|
20240913,162900,212841900,5190,5190,5190,5190,0
|
|
20240913,162800,212841900,5190,5190,5190,5190,0
|
|
20240913,162700,212841900,5190,5190,5190,5190,0
|
|
20240913,162600,212841900,5190,5190,5190,5190,0
|
|
20240913,162500,212841900,5190,5190,5190,5190,0
|
|
20240913,162400,212841900,5190,5190,5190,5190,0
|
|
20240913,162300,212841900,5190,5190,5190,5190,0
|
|
20240913,162200,212841900,5190,5190,5190,5190,0
|
|
20240913,162100,212841900,5190,5190,5190,5190,0
|
|
20240913,162000,212841900,5190,5190,5190,5190,2793
|
|
20240913,161900,212841900,5190,5190,5190,5190,0
|
|
20240913,161800,212841900,5190,5190,5190,5190,0
|
|
20240913,161700,212841900,5190,5190,5190,5190,0
|
|
20240913,161600,212841900,5190,5190,5190,5190,0
|
|
20240913,161500,212841900,5190,5190,5190,5190,0
|
|
20240913,161400,212841900,5190,5190,5190,5190,0
|
|
20240913,161300,212841900,5190,5190,5190,5190,0
|
|
20240913,161200,212841900,5190,5190,5190,5190,0
|
|
20240913,161100,212841900,5190,5190,5190,5190,0
|
|
20240913,161000,212841900,5190,5190,5190,5190,0
|
|
20240913,160900,212841900,5190,5190,5190,5190,0
|
|
20240913,160800,212841900,5190,5190,5190,5190,0
|
|
20240913,160700,212841900,5190,5190,5190,5190,0
|
|
20240913,160600,212841900,5190,5190,5190,5190,0
|
|
20240913,160500,212841900,5190,5190,5190,5190,0
|
|
20240913,160400,212841900,5190,5190,5190,5190,0
|
|
20240913,160300,212841900,5190,5190,5190,5190,0
|
|
20240913,160200,212841900,5190,5190,5190,5190,0
|
|
20240913,160100,212841900,5190,5190,5190,5190,0
|
|
20240913,160000,212841900,5190,5190,5190,5190,0
|
|
20240913,155900,212841900,5190,5190,5190,5190,0
|
|
20240913,155800,212841900,5190,5190,5190,5190,0
|
|
20240913,155700,212841900,5190,5190,5190,5190,0
|
|
20240913,155600,212841900,5190,5190,5190,5190,0
|
|
20240913,155500,212841900,5190,5190,5190,5190,0
|
|
20240913,155400,212841900,5190,5190,5190,5190,0
|
|
20240913,155300,212841900,5190,5190,5190,5190,0
|
|
20240913,155200,212841900,5190,5190,5190,5190,0
|
|
20240913,155100,212841900,5190,5190,5190,5190,0
|
|
20240913,155000,212841900,5190,5190,5190,5190,2793
|
|
20240913,154900,212841900,5190,5190,5190,5190,0
|
|
20240913,154800,212841900,5190,5190,5190,5190,0
|
|
20240913,154700,212841900,5190,5190,5190,5190,0
|
|
20240913,154600,212841900,5190,5190,5190,5190,0
|
|
20240913,154500,212841900,5190,5190,5190,5190,0
|
|
20240913,154400,212841900,5190,5190,5190,5190,0
|
|
20240913,154300,212841900,5190,5190,5190,5190,0
|
|
20240913,154200,212841900,5190,5190,5190,5190,0
|
|
20240913,154100,212841900,5190,5190,5190,5190,0
|
|
20240913,154000,212841900,5190,5190,5190,5190,0
|
|
20240913,153900,212841900,5190,5190,5190,5190,0
|
|
20240913,153800,212841900,5190,5190,5190,5190,0
|
|
20240913,153700,212841900,5190,5190,5190,5190,0
|
|
20240913,153600,212841900,5190,5190,5190,5190,0
|
|
20240913,153500,212841900,5190,5190,5190,5190,0
|
|
20240913,153400,212841900,5190,5190,5190,5190,0
|
|
20240913,153300,212841900,5190,5190,5190,5190,0
|
|
20240913,153200,212841900,5190,5190,5190,5190,0
|
|
20240913,153100,212841900,5190,5190,5190,5190,0
|
|
20240913,153000,212841900,5190,5190,5190,5190,2793
|
|
20240913,152900,198346230,5160,5160,5160,5160,0
|
|
20240913,152800,198346230,5160,5160,5160,5160,0
|
|
20240913,152700,198346230,5160,5160,5160,5160,0
|
|
20240913,152600,198346230,5160,5160,5160,5160,0
|
|
20240913,152500,198346230,5160,5160,5160,5160,0
|
|
20240913,152400,198346230,5160,5160,5160,5160,0
|
|
20240913,152300,198346230,5160,5160,5160,5160,0
|
|
20240913,152200,198346230,5160,5160,5160,5160,0
|
|
20240913,152100,198346230,5160,5160,5160,5160,0
|
|
20240913,152000,198346230,5160,5160,5160,5160,0
|
|
20240913,151900,198346230,5160,5130,5190,5120,1211
|
|
20240913,151800,192097730,5150,5150,5150,5130,10
|
|
20240913,151700,192046370,5110,5110,5110,5110,21
|
|
20240913,151600,191939060,5150,5130,5150,5110,340
|
|
20240913,151500,190194380,5110,5140,5140,5110,35
|
|
20240913,151400,190015490,5120,5120,5120,5120,1000
|
|
20240913,151300,184895490,5150,5110,5150,5110,16
|
|
20240913,151200,184813580,5140,5130,5140,5110,1162
|
|
20240913,151100,178867130,5150,5150,5150,5150,0
|
|
20240913,151000,178867130,5150,5140,5150,5130,4
|
|
20240913,150900,178846560,5180,5140,5180,5140,1100
|
|
20240913,150800,173187150,5140,5130,5140,5120,381
|
|
20240913,150700,171234510,5140,5140,5140,5140,0
|
|
20240913,150600,171234510,5140,5140,5140,5140,0
|
|
20240913,150500,171234510,5140,5140,5140,5140,0
|
|
20240913,150400,171234510,5140,5140,5140,5140,1
|
|
20240913,150300,171229370,5150,5150,5150,5150,0
|
|
20240913,150200,171229370,5150,5150,5150,5150,0
|
|
20240913,150100,171229370,5150,5150,5150,5150,0
|
|
20240913,150000,171229370,5150,5150,5150,5150,0
|
|
20240913,145900,171229370,5150,5150,5150,5150,0
|
|
20240913,145800,171229370,5150,5150,5150,5150,0
|
|
20240913,145700,171229370,5150,5140,5150,5140,130
|
|
20240913,145600,170561130,5150,5140,5150,5140,200
|
|
20240913,145500,169532390,5140,5130,5140,5130,452
|
|
20240913,145400,167213620,5130,5130,5130,5130,44
|
|
20240913,145300,166987900,5130,5130,5130,5130,0
|
|
20240913,145200,166987900,5130,5110,5130,5110,1782
|
|
20240913,145100,157871680,5130,5120,5130,5110,54
|
|
20240913,145000,157595200,5110,5130,5130,5110,3500
|
|
20240913,144900,139696100,5150,5150,5150,5150,2
|
|
20240913,144800,139685800,5130,5130,5130,5130,0
|
|
20240913,144700,139685800,5130,5130,5130,5130,0
|
|
20240913,144600,139685800,5130,5130,5130,5130,1
|
|
20240913,144500,139680670,5150,5140,5150,5130,311
|
|
20240913,144400,138082240,5140,5140,5140,5140,54
|
|
20240913,144300,137804680,5140,5140,5140,5140,0
|
|
20240913,144200,137804680,5140,5140,5140,5140,0
|
|
20240913,144100,137804680,5140,5140,5140,5140,0
|
|
20240913,144000,137804680,5140,5140,5140,5140,0
|
|
20240913,143900,137804680,5140,5140,5140,5140,0
|
|
20240913,143800,137804680,5140,5140,5140,5140,2
|
|
20240913,143700,137794400,5120,5120,5120,5120,64
|
|
20240913,143600,137466720,5140,5140,5140,5140,0
|
|
20240913,143500,137466720,5140,5140,5140,5140,500
|
|
20240913,143400,134896720,5140,5140,5140,5140,0
|
|
20240913,143300,134896720,5140,5120,5140,5120,502
|
|
20240913,143200,132326440,5120,5100,5120,5100,7
|
|
20240913,143100,132290660,5100,5100,5100,5100,1
|
|
20240913,143000,132285560,5100,5110,5110,5100,1292
|
|
20240913,142900,125695560,5110,5110,5110,5110,0
|
|
20240913,142800,125695560,5110,5110,5110,5110,0
|
|
20240913,142700,125695560,5110,5110,5110,5110,0
|
|
20240913,142600,125695560,5110,5110,5110,5110,0
|
|
20240913,142500,125695560,5110,5110,5110,5110,0
|
|
20240913,142400,125695560,5110,5110,5110,5110,0
|
|
20240913,142300,125695560,5110,5110,5110,5110,922
|
|
20240913,142200,120984140,5100,5120,5120,5100,3654
|
|
20240913,142100,102337240,5120,5120,5120,5120,0
|
|
20240913,142000,102337240,5120,5120,5120,5120,0
|
|
20240913,141900,102337240,5120,5120,5120,5120,1
|
|
20240913,141800,102332120,5120,5120,5120,5120,0
|
|
20240913,141700,102332120,5120,5120,5120,5120,4
|
|
20240913,141600,102311640,5120,5120,5120,5120,47
|
|
20240913,141500,102071000,5140,5140,5140,5140,0
|
|
20240913,141400,102071000,5140,5140,5140,5140,0
|
|
20240913,141300,102071000,5140,5140,5140,5140,0
|
|
20240913,141200,102071000,5140,5140,5140,5140,0
|
|
20240913,141100,102071000,5140,5140,5140,5140,0
|
|
20240913,141000,102071000,5140,5140,5140,5140,0
|
|
20240913,140900,102071000,5140,5140,5140,5140,0
|
|
20240913,140800,102071000,5140,5140,5140,5140,0
|
|
20240913,140700,102071000,5140,5140,5140,5140,0
|
|
20240913,140600,102071000,5140,5140,5140,5140,100
|
|
20240913,140500,101557000,5140,5140,5140,5140,1
|
|
20240913,140400,101551860,5120,5120,5120,5120,26
|
|
20240913,140300,101418740,5120,5120,5120,5120,0
|
|
20240913,140200,101418740,5120,5120,5120,5120,0
|
|
20240913,140100,101418740,5120,5120,5120,5120,0
|
|
20240913,140000,101418740,5120,5120,5120,5120,0
|
|
20240913,135900,101418740,5120,5120,5120,5120,3
|
|
20240913,135800,101403380,5140,5140,5140,5140,0
|
|
20240913,135700,101403380,5140,5140,5140,5140,0
|
|
20240913,135600,101403380,5140,5140,5140,5140,0
|
|
20240913,135500,101403380,5140,5140,5140,5140,0
|
|
20240913,135400,101403380,5140,5140,5140,5140,0
|
|
20240913,135300,101403380,5140,5140,5140,5140,0
|
|
20240913,135200,101403380,5140,5140,5140,5140,0
|
|
20240913,135100,101403380,5140,5140,5140,5140,30
|
|
20240913,135000,101249180,5140,5140,5140,5140,0
|
|
20240913,134900,101249180,5140,5140,5140,5140,0
|
|
20240913,134800,101249180,5140,5140,5140,5140,0
|
|
20240913,134700,101249180,5140,5140,5140,5140,0
|
|
20240913,134600,101249180,5140,5140,5140,5140,0
|
|
20240913,134500,101249180,5140,5140,5140,5140,0
|
|
20240913,134400,101249180,5140,5140,5140,5140,0
|
|
20240913,134300,101249180,5140,5140,5140,5140,0
|
|
20240913,134200,101249180,5140,5140,5140,5140,0
|
|
20240913,134100,101249180,5140,5140,5140,5140,0
|
|
20240913,134000,101249180,5140,5140,5140,5140,0
|
|
20240913,133900,101249180,5140,5140,5140,5140,0
|
|
20240913,133800,101249180,5140,5140,5140,5140,0
|
|
20240913,133700,101249180,5140,5140,5140,5140,0
|
|
20240913,133600,101249180,5140,5140,5140,5140,2
|
|
20240913,133500,101238900,5130,5130,5130,5130,0
|
|
20240913,133400,101238900,5130,5130,5130,5130,0
|
|
20240913,133300,101238900,5130,5130,5130,5130,0
|
|
20240913,133200,101238900,5130,5120,5130,5120,593
|
|
20240913,133100,98199740,5120,5120,5120,5120,309
|
|
20240913,133000,96617660,5110,5110,5110,5110,0
|
|
20240913,132900,96617660,5110,5110,5110,5110,49
|
|
20240913,132800,96367270,5120,5120,5120,5120,0
|
|
20240913,132700,96367270,5120,5120,5120,5120,0
|
|
20240913,132600,96367270,5120,5120,5120,5120,0
|
|
20240913,132500,96367270,5120,5120,5120,5120,0
|
|
20240913,132400,96367270,5120,5120,5120,5120,0
|
|
20240913,132300,96367270,5120,5120,5120,5120,0
|
|
20240913,132200,96367270,5120,5120,5120,5120,0
|
|
20240913,132100,96367270,5120,5120,5120,5120,0
|
|
20240913,132000,96367270,5120,5120,5120,5120,100
|
|
20240913,131900,95855270,5120,5120,5120,5120,0
|
|
20240913,131800,95855270,5120,5120,5120,5120,0
|
|
20240913,131700,95855270,5120,5120,5120,5120,0
|
|
20240913,131600,95855270,5120,5120,5120,5120,0
|
|
20240913,131500,95855270,5120,5120,5120,5120,49
|
|
20240913,131400,95604390,5120,5120,5120,5120,0
|
|
20240913,131300,95604390,5120,5120,5120,5120,300
|
|
20240913,131200,94068390,5110,5110,5110,5110,0
|
|
20240913,131100,94068390,5110,5110,5110,5110,0
|
|
20240913,131000,94068390,5110,5110,5110,5110,0
|
|
20240913,130900,94068390,5110,5110,5110,5110,0
|
|
20240913,130800,94068390,5110,5110,5110,5110,0
|
|
20240913,130700,94068390,5110,5110,5110,5110,0
|
|
20240913,130600,94068390,5110,5110,5110,5110,0
|
|
20240913,130500,94068390,5110,5110,5110,5110,99
|
|
20240913,130400,93562500,5110,5110,5110,5110,0
|
|
20240913,130300,93562500,5110,5110,5110,5110,0
|
|
20240913,130200,93562500,5110,5110,5110,5110,0
|
|
20240913,130100,93562500,5110,5110,5110,5110,300
|
|
20240913,130000,92029500,5120,5120,5120,5120,75
|
|
20240913,125900,91645500,5120,5120,5120,5120,0
|
|
20240913,125800,91645500,5120,5120,5120,5120,0
|
|
20240913,125700,91645500,5120,5120,5120,5120,23
|
|
20240913,125600,91527740,5120,5120,5120,5120,0
|
|
20240913,125500,91527740,5120,5120,5120,5120,0
|
|
20240913,125400,91527740,5120,5120,5120,5120,200
|
|
20240913,125300,90503740,5110,5110,5110,5110,0
|
|
20240913,125200,90503740,5110,5110,5110,5110,0
|
|
20240913,125100,90503740,5110,5110,5110,5110,0
|
|
20240913,125000,90503740,5110,5110,5110,5110,0
|
|
20240913,124900,90503740,5110,5110,5110,5110,0
|
|
20240913,124800,90503740,5110,5110,5110,5110,0
|
|
20240913,124700,90503740,5110,5110,5110,5110,0
|
|
20240913,124600,90503740,5110,5110,5110,5110,0
|
|
20240913,124500,90503740,5110,5110,5110,5110,0
|
|
20240913,124400,90503740,5110,5110,5110,5110,0
|
|
20240913,124300,90503740,5110,5110,5110,5110,0
|
|
20240913,124200,90503740,5110,5110,5110,5110,0
|
|
20240913,124100,90503740,5110,5120,5120,5110,98
|
|
20240913,124000,90002950,5120,5120,5120,5120,0
|
|
20240913,123900,90002950,5120,5120,5120,5120,0
|
|
20240913,123800,90002950,5120,5120,5120,5120,0
|
|
20240913,123700,90002950,5120,5120,5120,5120,0
|
|
20240913,123600,90002950,5120,5120,5120,5120,0
|
|
20240913,123500,90002950,5120,5120,5120,5120,2
|
|
20240913,123400,89992710,5130,5130,5130,5130,2
|
|
20240913,123300,89982450,5110,5110,5110,5110,0
|
|
20240913,123200,89982450,5110,5110,5110,5110,0
|
|
20240913,123100,89982450,5110,5110,5110,5110,0
|
|
20240913,123000,89982450,5110,5110,5110,5110,0
|
|
20240913,122900,89982450,5110,5110,5110,5110,51
|
|
20240913,122800,89721840,5120,5120,5120,5120,31
|
|
20240913,122700,89563120,5120,5130,5130,5120,47
|
|
20240913,122600,89322080,5130,5130,5130,5130,0
|
|
20240913,122500,89322080,5130,5130,5130,5130,0
|
|
20240913,122400,89322080,5130,5130,5130,5130,0
|
|
20240913,122300,89322080,5130,5130,5130,5130,0
|
|
20240913,122200,89322080,5130,5130,5130,5130,0
|
|
20240913,122100,89322080,5130,5130,5130,5130,0
|
|
20240913,122000,89322080,5130,5130,5130,5130,0
|
|
20240913,121900,89322080,5130,5130,5130,5130,0
|
|
20240913,121800,89322080,5130,5130,5130,5130,0
|
|
20240913,121700,89322080,5130,5130,5130,5130,1
|
|
20240913,121600,89316950,5130,5130,5130,5130,0
|
|
20240913,121500,89316950,5130,5130,5130,5130,0
|
|
20240913,121400,89316950,5130,5130,5130,5130,0
|
|
20240913,121300,89316950,5130,5130,5130,5130,2
|
|
20240913,121200,89306690,5130,5130,5130,5130,0
|
|
20240913,121100,89306690,5130,5130,5130,5130,0
|
|
20240913,121000,89306690,5130,5130,5130,5130,0
|
|
20240913,120900,89306690,5130,5130,5130,5130,0
|
|
20240913,120800,89306690,5130,5130,5130,5130,0
|
|
20240913,120700,89306690,5130,5130,5130,5130,0
|
|
20240913,120600,89306690,5130,5130,5130,5130,0
|
|
20240913,120500,89306690,5130,5130,5130,5130,0
|
|
20240913,120400,89306690,5130,5130,5130,5130,0
|
|
20240913,120300,89306690,5130,5130,5130,5130,0
|
|
20240913,120200,89306690,5130,5130,5130,5130,0
|
|
20240913,120100,89306690,5130,5130,5130,5130,0
|
|
20240913,120000,89306690,5130,5130,5130,5130,0
|
|
20240913,115900,89306690,5130,5130,5130,5130,0
|
|
20240913,115800,89306690,5130,5130,5130,5130,0
|
|
20240913,115700,89306690,5130,5130,5130,5130,0
|
|
20240913,115600,89306690,5130,5130,5130,5130,0
|
|
20240913,115500,89306690,5130,5130,5130,5130,0
|
|
20240913,115400,89306690,5130,5130,5130,5130,0
|
|
20240913,115300,89306690,5130,5130,5130,5130,0
|
|
20240913,115200,89306690,5130,5130,5130,5130,1
|
|
20240913,115100,89301560,5110,5110,5110,5110,0
|
|
20240913,115000,89301560,5110,5110,5110,5110,0
|
|
20240913,114900,89301560,5110,5110,5110,5110,0
|
|
20240913,114800,89301560,5110,5110,5110,5110,0
|
|
20240913,114700,89301560,5110,5110,5110,5110,0
|
|
20240913,114600,89301560,5110,5120,5120,5110,309
|
|
20240913,114500,87721980,5120,5120,5120,5120,0
|
|
20240913,114400,87721980,5120,5120,5120,5120,0
|
|
20240913,114300,87721980,5120,5120,5120,5120,0
|
|
20240913,114200,87721980,5120,5120,5120,5120,0
|
|
20240913,114100,87721980,5120,5120,5120,5120,0
|
|
20240913,114000,87721980,5120,5120,5120,5120,150
|
|
20240913,113900,86953980,5120,5120,5120,5120,0
|
|
20240913,113800,86953980,5120,5120,5120,5120,0
|
|
20240913,113700,86953980,5120,5120,5120,5120,0
|
|
20240913,113600,86953980,5120,5120,5120,5120,0
|
|
20240913,113500,86953980,5120,5120,5120,5120,0
|
|
20240913,113400,86953980,5120,5120,5120,5120,0
|
|
20240913,113300,86953980,5120,5120,5120,5120,0
|
|
20240913,113200,86953980,5120,5140,5140,5120,105
|
|
20240913,113100,86416340,5120,5120,5120,5120,0
|
|
20240913,113000,86416340,5120,5120,5120,5120,0
|
|
20240913,112900,86416340,5120,5120,5120,5120,0
|
|
20240913,112800,86416340,5120,5120,5120,5120,53
|
|
20240913,112700,86144980,5120,5120,5120,5120,0
|
|
20240913,112600,86144980,5120,5120,5120,5120,180
|
|
20240913,112500,85223380,5130,5130,5130,5130,0
|
|
20240913,112400,85223380,5130,5130,5130,5130,0
|
|
20240913,112300,85223380,5130,5130,5130,5130,200
|
|
20240913,112200,84197380,5140,5140,5140,5140,1
|
|
20240913,112100,84192240,5130,5130,5140,5130,218
|
|
20240913,112000,83073890,5120,5120,5120,5120,0
|
|
20240913,111900,83073890,5120,5120,5120,5120,68
|
|
20240913,111800,82725730,5120,5120,5120,5120,0
|
|
20240913,111700,82725730,5120,5120,5120,5120,0
|
|
20240913,111600,82725730,5120,5120,5120,5120,0
|
|
20240913,111500,82725730,5120,5120,5120,5120,0
|
|
20240913,111400,82725730,5120,5120,5120,5120,0
|
|
20240913,111300,82725730,5120,5120,5120,5120,0
|
|
20240913,111200,82725730,5120,5120,5120,5120,0
|
|
20240913,111100,82725730,5120,5120,5120,5120,0
|
|
20240913,111000,82725730,5120,5120,5120,5120,0
|
|
20240913,110900,82725730,5120,5120,5120,5120,0
|
|
20240913,110800,82725730,5120,5120,5120,5120,0
|
|
20240913,110700,82725730,5120,5120,5120,5120,30
|
|
20240913,110600,82572130,5120,5120,5120,5120,30
|
|
20240913,110500,82418530,5110,5110,5110,5110,0
|
|
20240913,110400,82418530,5110,5110,5110,5110,0
|
|
20240913,110300,82418530,5110,5110,5110,5110,3
|
|
20240913,110200,82403200,5110,5110,5110,5110,458
|
|
20240913,110100,80062820,5120,5120,5120,5120,0
|
|
20240913,110000,80062820,5120,5120,5120,5120,0
|
|
20240913,105900,80062820,5120,5120,5120,5120,31
|
|
20240913,105800,79904100,5130,5130,5130,5130,0
|
|
20240913,105700,79904100,5130,5130,5130,5130,0
|
|
20240913,105600,79904100,5130,5130,5130,5130,2
|
|
20240913,105500,79893840,5120,5120,5120,5120,180
|
|
20240913,105400,78972240,5130,5130,5130,5130,0
|
|
20240913,105300,78972240,5130,5130,5130,5130,0
|
|
20240913,105200,78972240,5130,5130,5130,5130,30
|
|
20240913,105100,78818340,5120,5120,5120,5120,5
|
|
20240913,105000,78792740,5120,5120,5120,5120,0
|
|
20240913,104900,78792740,5120,5120,5120,5120,0
|
|
20240913,104800,78792740,5120,5120,5120,5120,80
|
|
20240913,104700,78383140,5110,5110,5110,5110,254
|
|
20240913,104600,77085200,5110,5110,5110,5110,163
|
|
20240913,104500,76252270,5110,5110,5110,5110,126
|
|
20240913,104400,75608410,5100,5100,5100,5100,294
|
|
20240913,104300,74109010,5110,5110,5110,5110,669
|
|
20240913,104200,70690420,5110,5110,5110,5110,270
|
|
20240913,104100,69310720,5120,5120,5120,5120,0
|
|
20240913,104000,69310720,5120,5120,5120,5120,1
|
|
20240913,103900,69305600,5110,5110,5110,5110,0
|
|
20240913,103800,69305600,5110,5110,5110,5110,0
|
|
20240913,103700,69305600,5110,5110,5110,5110,0
|
|
20240913,103600,69305600,5110,5120,5120,5110,280
|
|
20240913,103500,67874500,5120,5120,5120,5120,0
|
|
20240913,103400,67874500,5120,5120,5120,5120,84
|
|
20240913,103300,67444420,5110,5110,5110,5110,26
|
|
20240913,103200,67311560,5110,5110,5110,5110,0
|
|
20240913,103100,67311560,5110,5110,5110,5110,0
|
|
20240913,103000,67311560,5110,5110,5110,5110,0
|
|
20240913,102900,67311560,5110,5110,5110,5110,0
|
|
20240913,102800,67311560,5110,5110,5110,5110,98
|
|
20240913,102700,66810780,5100,5100,5100,5100,0
|
|
20240913,102600,66810780,5100,5100,5100,5100,26
|
|
20240913,102500,66678180,5100,5100,5100,5100,0
|
|
20240913,102400,66678180,5100,5110,5110,5100,296
|
|
20240913,102300,65167460,5110,5110,5110,5110,0
|
|
20240913,102200,65167460,5110,5110,5110,5100,2369
|
|
20240913,102100,53077100,5110,5110,5110,5110,0
|
|
20240913,102000,53077100,5110,5110,5110,5110,0
|
|
20240913,101900,53077100,5110,5110,5110,5110,0
|
|
20240913,101800,53077100,5110,5110,5110,5110,340
|
|
20240913,101700,51339700,5120,5130,5130,5120,72
|
|
20240913,101600,50971040,5130,5130,5130,5130,40
|
|
20240913,101500,50765840,5130,5130,5130,5130,0
|
|
20240913,101400,50765840,5130,5130,5130,5130,0
|
|
20240913,101300,50765840,5130,5130,5130,5130,0
|
|
20240913,101200,50765840,5130,5130,5130,5130,0
|
|
20240913,101100,50765840,5130,5130,5130,5130,4
|
|
20240913,101000,50745320,5120,5120,5120,5120,160
|
|
20240913,100900,49926120,5120,5120,5120,5120,0
|
|
20240913,100800,49926120,5120,5120,5120,5120,1
|
|
20240913,100700,49921000,5120,5120,5120,5120,0
|
|
20240913,100600,49921000,5120,5120,5120,5120,0
|
|
20240913,100500,49921000,5120,5120,5120,5120,0
|
|
20240913,100400,49921000,5120,5110,5120,5110,75
|
|
20240913,100300,49537730,5120,5110,5120,5110,13
|
|
20240913,100200,49471280,5120,5120,5120,5120,0
|
|
20240913,100100,49471280,5120,5120,5120,5120,0
|
|
20240913,100000,49471280,5120,5120,5120,5120,0
|
|
20240913,095900,49471280,5120,5120,5120,5120,1
|
|
20240913,095800,49466160,5110,5110,5110,5110,350
|
|
20240913,095700,47677660,5140,5140,5140,5140,2
|
|
20240913,095600,47667380,5110,5120,5120,5110,1684
|
|
20240913,095500,39062130,5120,5120,5120,5120,0
|
|
20240913,095400,39062130,5120,5120,5120,5120,0
|
|
20240913,095300,39062130,5120,5120,5120,5120,0
|
|
20240913,095200,39062130,5120,5120,5120,5120,251
|
|
20240913,095100,37777010,5140,5140,5140,5140,0
|
|
20240913,095000,37777010,5140,5140,5140,5140,2
|
|
20240913,094900,37766730,5110,5120,5120,5110,100
|
|
20240913,094800,37255700,5140,5140,5140,5140,0
|
|
20240913,094700,37255700,5140,5140,5140,5140,0
|
|
20240913,094600,37255700,5140,5140,5140,5140,0
|
|
20240913,094500,37255700,5140,5140,5140,5140,0
|
|
20240913,094400,37255700,5140,5140,5140,5140,1
|
|
20240913,094300,37250560,5140,5140,5140,5140,0
|
|
20240913,094200,37250560,5140,5140,5140,5140,0
|
|
20240913,094100,37250560,5140,5140,5140,5140,4
|
|
20240913,094000,37230000,5140,5140,5140,5140,2
|
|
20240913,093900,37219720,5140,5140,5140,5140,12
|
|
20240913,093800,37158040,5140,5140,5140,5140,1
|
|
20240913,093700,37152900,5140,5140,5140,5140,3
|
|
20240913,093600,37137480,5140,5140,5140,5140,0
|
|
20240913,093500,37137480,5140,5140,5140,5140,7
|
|
20240913,093400,37101500,5150,5150,5150,5150,0
|
|
20240913,093300,37101500,5150,5110,5150,5110,55
|
|
20240913,093200,36820230,5120,5120,5120,5120,0
|
|
20240913,093100,36820230,5120,5150,5150,5120,159
|
|
20240913,093000,36003150,5150,5150,5150,5150,0
|
|
20240913,092900,36003150,5150,5150,5150,5150,0
|
|
20240913,092800,36003150,5150,5150,5150,5150,0
|
|
20240913,092700,36003150,5150,5150,5150,5150,0
|
|
20240913,092600,36003150,5150,5150,5150,5150,0
|
|
20240913,092500,36003150,5150,5150,5150,5150,0
|
|
20240913,092400,36003150,5150,5150,5150,5150,244
|
|
20240913,092300,34746550,5150,5120,5150,5120,1677
|
|
20240913,092200,26160250,5120,5120,5120,5120,0
|
|
20240913,092100,26160250,5120,5120,5120,5120,0
|
|
20240913,092000,26160250,5120,5120,5120,5120,0
|
|
20240913,091900,26160250,5120,5130,5130,5110,497
|
|
20240913,091800,23618310,5140,5160,5160,5140,1639
|
|
20240913,091700,15177440,5190,5190,5190,5190,0
|
|
20240913,091600,15177440,5190,5190,5190,5190,0
|
|
20240913,091500,15177440,5190,5190,5190,5190,0
|
|
20240913,091400,15177440,5190,5190,5190,5190,0
|
|
20240913,091300,15177440,5190,5190,5190,5190,0
|
|
20240913,091200,15177440,5190,5190,5190,5190,0
|
|
20240913,091100,15177440,5190,5190,5190,5190,0
|
|
20240913,091000,15177440,5190,5190,5190,5190,100
|
|
20240913,090900,14658440,5210,5210,5210,5210,0
|
|
20240913,090800,14658440,5210,5210,5210,5210,0
|
|
20240913,090700,14658440,5210,5210,5210,5210,0
|
|
20240913,090600,14658440,5210,5210,5210,5210,2
|
|
20240913,090500,14648020,5170,5170,5170,5170,51
|
|
20240913,090400,14384350,5230,5230,5230,5230,0
|
|
20240913,090300,14384350,5230,5160,5230,5160,125
|
|
20240913,090200,13737790,5150,5150,5150,5130,2334
|
|
20240913,090100,1721140,5180,5180,5180,5180,0
|
|
20240913,090000,1721140,5180,5150,5180,5150,333
|