628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192500,89875465,2175,2175,2175,2175,2468
|
|
20240912,192400,89875465,2175,2175,2175,2175,0
|
|
20240912,192300,89875465,2175,2175,2175,2175,0
|
|
20240912,192200,89875465,2175,2175,2175,2175,0
|
|
20240912,192100,89875465,2175,2175,2175,2175,0
|
|
20240912,192000,89875465,2175,2175,2175,2175,0
|
|
20240912,191900,89875465,2175,2175,2175,2175,0
|
|
20240912,191800,89875465,2175,2175,2175,2175,0
|
|
20240912,191700,89875465,2175,2175,2175,2175,0
|
|
20240912,191600,89875465,2175,2175,2175,2175,0
|
|
20240912,191500,89875465,2175,2175,2175,2175,0
|
|
20240912,191400,89875465,2175,2175,2175,2175,0
|
|
20240912,191300,89875465,2175,2175,2175,2175,0
|
|
20240912,191200,89875465,2175,2175,2175,2175,0
|
|
20240912,191100,89875465,2175,2175,2175,2175,0
|
|
20240912,191000,89875465,2175,2175,2175,2175,0
|
|
20240912,190900,89875465,2175,2175,2175,2175,0
|
|
20240912,190800,89875465,2175,2175,2175,2175,0
|
|
20240912,190700,89875465,2175,2175,2175,2175,0
|
|
20240912,190600,89875465,2175,2175,2175,2175,0
|
|
20240912,190500,89875465,2175,2175,2175,2175,0
|
|
20240912,190400,89875465,2175,2175,2175,2175,0
|
|
20240912,190300,89875465,2175,2175,2175,2175,0
|
|
20240912,190200,89875465,2175,2175,2175,2175,0
|
|
20240912,190100,89875465,2175,2175,2175,2175,0
|
|
20240912,190000,89875465,2175,2175,2175,2175,0
|
|
20240912,185900,89875465,2175,2175,2175,2175,0
|
|
20240912,185800,89875465,2175,2175,2175,2175,0
|
|
20240912,185700,89875465,2175,2175,2175,2175,0
|
|
20240912,185600,89875465,2175,2175,2175,2175,0
|
|
20240912,185500,89875465,2175,2175,2175,2175,2468
|
|
20240912,185400,89875465,2175,2175,2175,2175,0
|
|
20240912,185300,89875465,2175,2175,2175,2175,0
|
|
20240912,185200,89875465,2175,2175,2175,2175,0
|
|
20240912,185100,89875465,2175,2175,2175,2175,0
|
|
20240912,185000,89875465,2175,2175,2175,2175,0
|
|
20240912,184900,89875465,2175,2175,2175,2175,0
|
|
20240912,184800,89875465,2175,2175,2175,2175,0
|
|
20240912,184700,89875465,2175,2175,2175,2175,0
|
|
20240912,184600,89875465,2175,2175,2175,2175,0
|
|
20240912,184500,89875465,2175,2175,2175,2175,0
|
|
20240912,184400,89875465,2175,2175,2175,2175,0
|
|
20240912,184300,89875465,2175,2175,2175,2175,0
|
|
20240912,184200,89875465,2175,2175,2175,2175,0
|
|
20240912,184100,89875465,2175,2175,2175,2175,0
|
|
20240912,184000,89875465,2175,2175,2175,2175,0
|
|
20240912,183900,89875465,2175,2175,2175,2175,0
|
|
20240912,183800,89875465,2175,2175,2175,2175,0
|
|
20240912,183700,89875465,2175,2175,2175,2175,0
|
|
20240912,183600,89875465,2175,2175,2175,2175,0
|
|
20240912,183500,89875465,2175,2175,2175,2175,0
|
|
20240912,183400,89875465,2175,2175,2175,2175,0
|
|
20240912,183300,89875465,2175,2175,2175,2175,0
|
|
20240912,183200,89875465,2175,2175,2175,2175,0
|
|
20240912,183100,89875465,2175,2175,2175,2175,0
|
|
20240912,183000,89875465,2175,2175,2175,2175,0
|
|
20240912,182900,89875465,2175,2175,2175,2175,0
|
|
20240912,182800,89875465,2175,2175,2175,2175,0
|
|
20240912,182700,89875465,2175,2175,2175,2175,0
|
|
20240912,182600,89875465,2175,2175,2175,2175,0
|
|
20240912,182500,89875465,2175,2175,2175,2175,2468
|
|
20240912,182400,89875465,2175,2175,2175,2175,0
|
|
20240912,182300,89875465,2175,2175,2175,2175,0
|
|
20240912,182200,89875465,2175,2175,2175,2175,0
|
|
20240912,182100,89875465,2175,2175,2175,2175,0
|
|
20240912,182000,89875465,2175,2175,2175,2175,0
|
|
20240912,181900,89875465,2175,2175,2175,2175,0
|
|
20240912,181800,89875465,2175,2175,2175,2175,0
|
|
20240912,181700,89875465,2175,2175,2175,2175,0
|
|
20240912,181600,89875465,2175,2175,2175,2175,0
|
|
20240912,181500,89875465,2175,2175,2175,2175,0
|
|
20240912,181400,89875465,2175,2175,2175,2175,0
|
|
20240912,181300,89875465,2175,2175,2175,2175,0
|
|
20240912,181200,89875465,2175,2175,2175,2175,0
|
|
20240912,181100,89875465,2175,2175,2175,2175,0
|
|
20240912,181000,89875465,2175,2175,2175,2175,0
|
|
20240912,180900,89875465,2175,2175,2175,2175,0
|
|
20240912,180800,89875465,2175,2175,2175,2175,0
|
|
20240912,180700,89875465,2175,2175,2175,2175,0
|
|
20240912,180600,89875465,2175,2175,2175,2175,0
|
|
20240912,180500,89875465,2175,2175,2175,2175,0
|
|
20240912,180400,89875465,2175,2175,2175,2175,0
|
|
20240912,180300,89875465,2175,2175,2175,2175,0
|
|
20240912,180200,89875465,2175,2175,2175,2175,0
|
|
20240912,180100,89875465,2175,2175,2175,2175,0
|
|
20240912,180000,89875465,2175,2175,2175,2175,0
|
|
20240912,175900,89875465,2175,2175,2175,2175,0
|
|
20240912,175800,89875465,2175,2175,2175,2175,0
|
|
20240912,175700,89875465,2175,2175,2175,2175,0
|
|
20240912,175600,89875465,2175,2175,2175,2175,0
|
|
20240912,175500,89875465,2175,2175,2175,2175,2468
|
|
20240912,175400,89875465,2175,2175,2175,2175,0
|
|
20240912,175300,89875465,2175,2175,2175,2175,0
|
|
20240912,175200,89875465,2175,2175,2175,2175,0
|
|
20240912,175100,89875465,2175,2175,2175,2175,0
|
|
20240912,175000,89875465,2175,2175,2175,2175,0
|
|
20240912,174900,89875465,2175,2175,2175,2175,0
|
|
20240912,174800,89875465,2175,2175,2175,2175,0
|
|
20240912,174700,89875465,2175,2175,2175,2175,0
|
|
20240912,174600,89875465,2175,2175,2175,2175,0
|
|
20240912,174500,89875465,2175,2175,2175,2175,0
|
|
20240912,174400,89875465,2175,2175,2175,2175,0
|
|
20240912,174300,89875465,2175,2175,2175,2175,0
|
|
20240912,174200,89875465,2175,2175,2175,2175,0
|
|
20240912,174100,89875465,2175,2175,2175,2175,0
|
|
20240912,174000,89875465,2175,2175,2175,2175,0
|
|
20240912,173900,89875465,2175,2175,2175,2175,0
|
|
20240912,173800,89875465,2175,2175,2175,2175,0
|
|
20240912,173700,89875465,2175,2175,2175,2175,0
|
|
20240912,173600,89875465,2175,2175,2175,2175,0
|
|
20240912,173500,89875465,2175,2175,2175,2175,0
|
|
20240912,173400,89875465,2175,2175,2175,2175,0
|
|
20240912,173300,89875465,2175,2175,2175,2175,0
|
|
20240912,173200,89875465,2175,2175,2175,2175,0
|
|
20240912,173100,89875465,2175,2175,2175,2175,0
|
|
20240912,173000,89875465,2175,2175,2175,2175,0
|
|
20240912,172900,89875465,2175,2175,2175,2175,0
|
|
20240912,172800,89875465,2175,2175,2175,2175,0
|
|
20240912,172700,89875465,2175,2175,2175,2175,0
|
|
20240912,172600,89875465,2175,2175,2175,2175,0
|
|
20240912,172500,89875465,2175,2175,2175,2175,2468
|
|
20240912,172400,89875465,2175,2175,2175,2175,0
|
|
20240912,172300,89875465,2175,2175,2175,2175,0
|
|
20240912,172200,89875465,2175,2175,2175,2175,0
|
|
20240912,172100,89875465,2175,2175,2175,2175,0
|
|
20240912,172000,89875465,2175,2175,2175,2175,0
|
|
20240912,171900,89875465,2175,2175,2175,2175,0
|
|
20240912,171800,89875465,2175,2175,2175,2175,0
|
|
20240912,171700,89875465,2175,2175,2175,2175,0
|
|
20240912,171600,89875465,2175,2175,2175,2175,0
|
|
20240912,171500,89875465,2175,2175,2175,2175,0
|
|
20240912,171400,89875465,2175,2175,2175,2175,0
|
|
20240912,171300,89875465,2175,2175,2175,2175,0
|
|
20240912,171200,89875465,2175,2175,2175,2175,0
|
|
20240912,171100,89875465,2175,2175,2175,2175,0
|
|
20240912,171000,89875465,2175,2175,2175,2175,0
|
|
20240912,170900,89875465,2175,2175,2175,2175,0
|
|
20240912,170800,89875465,2175,2175,2175,2175,0
|
|
20240912,170700,89875465,2175,2175,2175,2175,0
|
|
20240912,170600,89875465,2175,2175,2175,2175,0
|
|
20240912,170500,89875465,2175,2175,2175,2175,0
|
|
20240912,170400,89875465,2175,2175,2175,2175,0
|
|
20240912,170300,89875465,2175,2175,2175,2175,0
|
|
20240912,170200,89875465,2175,2175,2175,2175,0
|
|
20240912,170100,89875465,2175,2175,2175,2175,0
|
|
20240912,170000,89875465,2175,2175,2175,2175,0
|
|
20240912,165900,89875465,2175,2175,2175,2175,0
|
|
20240912,165800,89875465,2175,2175,2175,2175,0
|
|
20240912,165700,89875465,2175,2175,2175,2175,0
|
|
20240912,165600,89875465,2175,2175,2175,2175,0
|
|
20240912,165500,89875465,2175,2175,2175,2175,2468
|
|
20240912,165400,89875465,2175,2175,2175,2175,0
|
|
20240912,165300,89875465,2175,2175,2175,2175,0
|
|
20240912,165200,89875465,2175,2175,2175,2175,0
|
|
20240912,165100,89875465,2175,2175,2175,2175,0
|
|
20240912,165000,89875465,2175,2175,2175,2175,0
|
|
20240912,164900,89875465,2175,2175,2175,2175,0
|
|
20240912,164800,89875465,2175,2175,2175,2175,0
|
|
20240912,164700,89875465,2175,2175,2175,2175,0
|
|
20240912,164600,89875465,2175,2175,2175,2175,0
|
|
20240912,164500,89875465,2175,2175,2175,2175,0
|
|
20240912,164400,89875465,2175,2175,2175,2175,0
|
|
20240912,164300,89875465,2175,2175,2175,2175,0
|
|
20240912,164200,89875465,2175,2175,2175,2175,0
|
|
20240912,164100,89875465,2175,2175,2175,2175,0
|
|
20240912,164000,89875465,2175,2175,2175,2175,0
|
|
20240912,163900,89875465,2175,2175,2175,2175,0
|
|
20240912,163800,89875465,2175,2175,2175,2175,0
|
|
20240912,163700,89875465,2175,2175,2175,2175,0
|
|
20240912,163600,89875465,2175,2175,2175,2175,0
|
|
20240912,163500,89875465,2175,2175,2175,2175,0
|
|
20240912,163400,89875465,2175,2175,2175,2175,0
|
|
20240912,163300,89875465,2175,2175,2175,2175,0
|
|
20240912,163200,89875465,2175,2175,2175,2175,0
|
|
20240912,163100,89875465,2175,2175,2175,2175,0
|
|
20240912,163000,89875465,2175,2175,2175,2175,0
|
|
20240912,162900,89875465,2175,2175,2175,2175,0
|
|
20240912,162800,89875465,2175,2175,2175,2175,0
|
|
20240912,162700,89875465,2175,2175,2175,2175,0
|
|
20240912,162600,89875465,2175,2175,2175,2175,0
|
|
20240912,162500,89875465,2175,2175,2175,2175,2468
|
|
20240912,162400,89875465,2175,2175,2175,2175,0
|
|
20240912,162300,89875465,2175,2175,2175,2175,0
|
|
20240912,162200,89875465,2175,2175,2175,2175,0
|
|
20240912,162100,89875465,2175,2175,2175,2175,0
|
|
20240912,162000,89875465,2175,2175,2175,2175,0
|
|
20240912,161900,89875465,2175,2175,2175,2175,0
|
|
20240912,161800,89875465,2175,2175,2175,2175,0
|
|
20240912,161700,89875465,2175,2175,2175,2175,0
|
|
20240912,161600,89875465,2175,2175,2175,2175,0
|
|
20240912,161500,89875465,2175,2175,2175,2175,0
|
|
20240912,161400,89875465,2175,2175,2175,2175,0
|
|
20240912,161300,89875465,2175,2175,2175,2175,0
|
|
20240912,161200,89875465,2175,2175,2175,2175,0
|
|
20240912,161100,89875465,2175,2175,2175,2175,0
|
|
20240912,161000,89875465,2175,2175,2175,2175,0
|
|
20240912,160900,89875465,2175,2175,2175,2175,0
|
|
20240912,160800,89875465,2175,2175,2175,2175,0
|
|
20240912,160700,89875465,2175,2175,2175,2175,0
|
|
20240912,160600,89875465,2175,2175,2175,2175,0
|
|
20240912,160500,89875465,2175,2175,2175,2175,0
|
|
20240912,160400,89875465,2175,2175,2175,2175,0
|
|
20240912,160300,89875465,2175,2175,2175,2175,0
|
|
20240912,160200,89875465,2175,2175,2175,2175,0
|
|
20240912,160100,89875465,2175,2175,2175,2175,0
|
|
20240912,160000,89875465,2175,2175,2175,2175,0
|
|
20240912,155900,89875465,2175,2175,2175,2175,0
|
|
20240912,155800,89875465,2175,2175,2175,2175,0
|
|
20240912,155700,89875465,2175,2175,2175,2175,0
|
|
20240912,155600,89875465,2175,2175,2175,2175,0
|
|
20240912,155500,89875465,2175,2175,2175,2175,2468
|
|
20240912,155400,89875465,2175,2175,2175,2175,0
|
|
20240912,155300,89875465,2175,2175,2175,2175,0
|
|
20240912,155200,89875465,2175,2175,2175,2175,0
|
|
20240912,155100,89875465,2175,2175,2175,2175,0
|
|
20240912,155000,89875465,2175,2175,2175,2175,0
|
|
20240912,154900,89875465,2175,2175,2175,2175,0
|
|
20240912,154800,89875465,2175,2175,2175,2175,0
|
|
20240912,154700,89875465,2175,2175,2175,2175,0
|
|
20240912,154600,89875465,2175,2175,2175,2175,0
|
|
20240912,154500,89875465,2175,2175,2175,2175,0
|
|
20240912,154400,89875465,2175,2175,2175,2175,0
|
|
20240912,154300,89875465,2175,2175,2175,2175,0
|
|
20240912,154200,89875465,2175,2175,2175,2175,0
|
|
20240912,154100,89875465,2175,2175,2175,2175,0
|
|
20240912,154000,89875465,2175,2175,2175,2175,0
|
|
20240912,153900,89875465,2175,2175,2175,2175,0
|
|
20240912,153800,89875465,2175,2175,2175,2175,0
|
|
20240912,153700,89875465,2175,2175,2175,2175,0
|
|
20240912,153600,89875465,2175,2175,2175,2175,0
|
|
20240912,153500,89875465,2175,2175,2175,2175,0
|
|
20240912,153400,89875465,2175,2175,2175,2175,0
|
|
20240912,153300,89875465,2175,2175,2175,2175,0
|
|
20240912,153200,89875465,2175,2175,2175,2175,0
|
|
20240912,153100,89875465,2175,2175,2175,2175,0
|
|
20240912,153000,89875465,2175,2175,2175,2175,2468
|
|
20240912,152900,84507565,2180,2180,2180,2180,0
|
|
20240912,152800,84507565,2180,2180,2180,2180,0
|
|
20240912,152700,84507565,2180,2180,2180,2180,0
|
|
20240912,152600,84507565,2180,2180,2180,2180,0
|
|
20240912,152500,84507565,2180,2180,2180,2180,0
|
|
20240912,152400,84507565,2180,2180,2180,2180,0
|
|
20240912,152300,84507565,2180,2180,2180,2180,0
|
|
20240912,152200,84507565,2180,2180,2180,2180,0
|
|
20240912,152100,84507565,2180,2180,2180,2180,0
|
|
20240912,152000,84507565,2180,2180,2180,2180,0
|
|
20240912,151900,84507565,2180,2185,2185,2175,996
|
|
20240912,151800,82337725,2185,2180,2185,2175,1164
|
|
20240912,151700,79800425,2180,2180,2180,2180,1
|
|
20240912,151600,79798245,2175,2175,2180,2175,8
|
|
20240912,151500,79780840,2180,2180,2180,2180,0
|
|
20240912,151400,79780840,2180,2180,2180,2180,2
|
|
20240912,151300,79776480,2180,2175,2180,2170,235
|
|
20240912,151200,79265445,2180,2180,2180,2180,50
|
|
20240912,151100,79156445,2180,2180,2180,2180,0
|
|
20240912,151000,79156445,2180,2180,2180,2175,453
|
|
20240912,150900,78169145,2180,2180,2180,2180,20
|
|
20240912,150800,78125545,2180,2180,2180,2180,0
|
|
20240912,150700,78125545,2180,2180,2180,2180,0
|
|
20240912,150600,78125545,2180,2175,2180,2175,2
|
|
20240912,150500,78121190,2180,2180,2180,2180,0
|
|
20240912,150400,78121190,2180,2175,2180,2165,1133
|
|
20240912,150300,75663075,2180,2180,2180,2180,0
|
|
20240912,150200,75663075,2180,2180,2180,2180,0
|
|
20240912,150100,75663075,2180,2175,2180,2175,17
|
|
20240912,150000,75626080,2170,2170,2170,2170,3
|
|
20240912,145900,75619570,2180,2180,2180,2180,0
|
|
20240912,145800,75619570,2180,2180,2180,2180,0
|
|
20240912,145700,75619570,2180,2180,2180,2180,16
|
|
20240912,145600,75584690,2185,2185,2185,2185,0
|
|
20240912,145500,75584690,2185,2185,2185,2185,20
|
|
20240912,145400,75540990,2190,2190,2190,2190,0
|
|
20240912,145300,75540990,2190,2190,2190,2190,0
|
|
20240912,145200,75540990,2190,2190,2190,2190,0
|
|
20240912,145100,75540990,2190,2190,2190,2190,0
|
|
20240912,145000,75540990,2190,2190,2190,2190,4
|
|
20240912,144900,75532230,2190,2190,2190,2190,0
|
|
20240912,144800,75532230,2190,2190,2190,2190,0
|
|
20240912,144700,75532230,2190,2190,2190,2190,0
|
|
20240912,144600,75532230,2190,2190,2190,2175,1752
|
|
20240912,144500,71697975,2190,2190,2190,2190,0
|
|
20240912,144400,71697975,2190,2185,2190,2175,339
|
|
20240912,144300,70957605,2175,2185,2185,2175,1216
|
|
20240912,144200,68301815,2180,2180,2180,2180,601
|
|
20240912,144100,66991635,2175,2175,2175,2175,0
|
|
20240912,144000,66991635,2175,2175,2175,2175,22
|
|
20240912,143900,66943785,2180,2180,2180,2180,0
|
|
20240912,143800,66943785,2180,2180,2180,2180,0
|
|
20240912,143700,66943785,2180,2180,2180,2180,0
|
|
20240912,143600,66943785,2180,2180,2180,2180,3
|
|
20240912,143500,66937245,2180,2180,2180,2180,1
|
|
20240912,143400,66935065,2170,2175,2175,2170,597
|
|
20240912,143300,65637015,2175,2175,2175,2175,0
|
|
20240912,143200,65637015,2175,2175,2175,2175,20
|
|
20240912,143100,65593515,2175,2175,2175,2175,0
|
|
20240912,143000,65593515,2175,2175,2175,2175,0
|
|
20240912,142900,65593515,2175,2175,2175,2175,0
|
|
20240912,142800,65593515,2175,2175,2175,2175,0
|
|
20240912,142700,65593515,2175,2175,2175,2175,30
|
|
20240912,142600,65528265,2175,2175,2175,2175,0
|
|
20240912,142500,65528265,2175,2180,2180,2175,61
|
|
20240912,142400,65395330,2180,2180,2180,2180,2
|
|
20240912,142300,65390970,2180,2180,2180,2180,18
|
|
20240912,142200,65351730,2185,2185,2185,2185,0
|
|
20240912,142100,65351730,2185,2185,2185,2185,0
|
|
20240912,142000,65351730,2185,2185,2185,2185,0
|
|
20240912,141900,65351730,2185,2185,2185,2185,0
|
|
20240912,141800,65351730,2185,2185,2185,2185,1
|
|
20240912,141700,65349545,2175,2185,2185,2175,16
|
|
20240912,141600,65314735,2185,2185,2185,2185,0
|
|
20240912,141500,65314735,2185,2185,2185,2185,0
|
|
20240912,141400,65314735,2185,2185,2185,2185,0
|
|
20240912,141300,65314735,2185,2185,2185,2185,0
|
|
20240912,141200,65314735,2185,2180,2185,2180,4
|
|
20240912,141100,65306010,2180,2180,2180,2180,11
|
|
20240912,141000,65282030,2180,2180,2180,2180,1
|
|
20240912,140900,65279850,2180,2180,2180,2180,0
|
|
20240912,140800,65279850,2180,2180,2180,2180,0
|
|
20240912,140700,65279850,2180,2180,2180,2180,0
|
|
20240912,140600,65279850,2180,2180,2180,2180,0
|
|
20240912,140500,65279850,2180,2180,2180,2180,12
|
|
20240912,140400,65253690,2175,2175,2175,2175,10
|
|
20240912,140300,65231940,2185,2185,2185,2185,0
|
|
20240912,140200,65231940,2185,2185,2185,2185,0
|
|
20240912,140100,65231940,2185,2185,2185,2185,0
|
|
20240912,140000,65231940,2185,2185,2185,2185,2
|
|
20240912,135900,65227570,2180,2180,2180,2180,0
|
|
20240912,135800,65227570,2180,2180,2180,2180,60
|
|
20240912,135700,65096770,2180,2180,2180,2180,24
|
|
20240912,135600,65044450,2180,2180,2180,2180,0
|
|
20240912,135500,65044450,2180,2180,2180,2180,0
|
|
20240912,135400,65044450,2180,2180,2180,2180,0
|
|
20240912,135300,65044450,2180,2180,2180,2180,0
|
|
20240912,135200,65044450,2180,2180,2180,2180,0
|
|
20240912,135100,65044450,2180,2180,2180,2180,0
|
|
20240912,135000,65044450,2180,2180,2180,2180,0
|
|
20240912,134900,65044450,2180,2180,2180,2180,12
|
|
20240912,134800,65018290,2185,2185,2185,2185,0
|
|
20240912,134700,65018290,2185,2185,2185,2185,0
|
|
20240912,134600,65018290,2185,2185,2185,2185,0
|
|
20240912,134500,65018290,2185,2185,2185,2185,1
|
|
20240912,134400,65016105,2185,2185,2185,2185,0
|
|
20240912,134300,65016105,2185,2185,2185,2185,1
|
|
20240912,134200,65013920,2180,2180,2180,2180,0
|
|
20240912,134100,65013920,2180,2180,2180,2180,0
|
|
20240912,134000,65013920,2180,2180,2180,2180,458
|
|
20240912,133900,64015480,2180,2180,2180,2180,0
|
|
20240912,133800,64015480,2180,2180,2180,2180,0
|
|
20240912,133700,64015480,2180,2180,2180,2180,0
|
|
20240912,133600,64015480,2180,2180,2180,2180,200
|
|
20240912,133500,63579480,2180,2180,2180,2180,1
|
|
20240912,133400,63577300,2175,2175,2175,2175,314
|
|
20240912,133300,62894350,2170,2175,2175,2170,505
|
|
20240912,133200,61796200,2175,2175,2175,2175,0
|
|
20240912,133100,61796200,2175,2175,2175,2175,0
|
|
20240912,133000,61796200,2175,2175,2175,2175,0
|
|
20240912,132900,61796200,2175,2175,2175,2175,0
|
|
20240912,132800,61796200,2175,2175,2175,2175,1
|
|
20240912,132700,61794025,2170,2170,2170,2170,0
|
|
20240912,132600,61794025,2170,2170,2170,2170,0
|
|
20240912,132500,61794025,2170,2170,2170,2170,0
|
|
20240912,132400,61794025,2170,2170,2170,2170,0
|
|
20240912,132300,61794025,2170,2170,2170,2170,0
|
|
20240912,132200,61794025,2170,2170,2170,2170,180
|
|
20240912,132100,61403425,2175,2175,2175,2175,0
|
|
20240912,132000,61403425,2175,2175,2175,2175,0
|
|
20240912,131900,61403425,2175,2175,2175,2175,0
|
|
20240912,131800,61403425,2175,2175,2175,2175,0
|
|
20240912,131700,61403425,2175,2175,2175,2175,0
|
|
20240912,131600,61403425,2175,2175,2175,2175,0
|
|
20240912,131500,61403425,2175,2175,2175,2175,0
|
|
20240912,131400,61403425,2175,2175,2175,2175,0
|
|
20240912,131300,61403425,2175,2175,2175,2175,0
|
|
20240912,131200,61403425,2175,2175,2180,2175,14
|
|
20240912,131100,61372965,2180,2180,2180,2180,0
|
|
20240912,131000,61372965,2180,2180,2180,2180,2
|
|
20240912,130900,61368605,2180,2180,2180,2180,100
|
|
20240912,130800,61150605,2180,2180,2180,2180,2
|
|
20240912,130700,61146245,2175,2175,2175,2175,0
|
|
20240912,130600,61146245,2175,2175,2175,2175,15
|
|
20240912,130500,61113620,2175,2175,2175,2175,0
|
|
20240912,130400,61113620,2175,2175,2175,2175,0
|
|
20240912,130300,61113620,2175,2175,2175,2175,0
|
|
20240912,130200,61113620,2175,2175,2175,2175,10
|
|
20240912,130100,61091870,2180,2180,2180,2180,1
|
|
20240912,130000,61089690,2180,2180,2180,2180,0
|
|
20240912,125900,61089690,2180,2180,2180,2180,0
|
|
20240912,125800,61089690,2180,2180,2180,2180,0
|
|
20240912,125700,61089690,2180,2180,2180,2180,4
|
|
20240912,125600,61080970,2175,2175,2175,2175,0
|
|
20240912,125500,61080970,2175,2175,2175,2175,10
|
|
20240912,125400,61059220,2180,2180,2180,2180,30
|
|
20240912,125300,60993820,2180,2180,2180,2180,0
|
|
20240912,125200,60993820,2180,2180,2180,2180,0
|
|
20240912,125100,60993820,2180,2180,2180,2180,0
|
|
20240912,125000,60993820,2180,2180,2180,2180,0
|
|
20240912,124900,60993820,2180,2180,2180,2180,0
|
|
20240912,124800,60993820,2180,2180,2180,2180,0
|
|
20240912,124700,60993820,2180,2175,2180,2175,65
|
|
20240912,124600,60852425,2180,2180,2180,2170,60
|
|
20240912,124500,60722025,2170,2170,2170,2170,0
|
|
20240912,124400,60722025,2170,2170,2170,2170,2
|
|
20240912,124300,60717685,2180,2180,2180,2180,0
|
|
20240912,124200,60717685,2180,2180,2180,2180,0
|
|
20240912,124100,60717685,2180,2180,2180,2180,0
|
|
20240912,124000,60717685,2180,2180,2180,2180,4
|
|
20240912,123900,60708965,2170,2170,2170,2170,0
|
|
20240912,123800,60708965,2170,2170,2170,2170,50
|
|
20240912,123700,60600465,2175,2180,2180,2165,347
|
|
20240912,123600,59846425,2185,2185,2185,2185,0
|
|
20240912,123500,59846425,2185,2185,2185,2185,46
|
|
20240912,123400,59745915,2185,2185,2185,2185,0
|
|
20240912,123300,59745915,2185,2185,2185,2185,4
|
|
20240912,123200,59737175,2185,2185,2185,2185,0
|
|
20240912,123100,59737175,2185,2185,2185,2185,1
|
|
20240912,123000,59734990,2185,2185,2185,2185,0
|
|
20240912,122900,59734990,2185,2185,2185,2185,462
|
|
20240912,122800,58725520,2185,2185,2185,2185,0
|
|
20240912,122700,58725520,2185,2185,2185,2185,0
|
|
20240912,122600,58725520,2185,2185,2185,2185,0
|
|
20240912,122500,58725520,2185,2185,2185,2185,0
|
|
20240912,122400,58725520,2185,2185,2185,2185,13
|
|
20240912,122300,58697115,2180,2180,2180,2180,2
|
|
20240912,122200,58692755,2185,2185,2185,2185,0
|
|
20240912,122100,58692755,2185,2185,2185,2185,0
|
|
20240912,122000,58692755,2185,2185,2185,2185,0
|
|
20240912,121900,58692755,2185,2185,2185,2185,22
|
|
20240912,121800,58644685,2185,2185,2185,2185,0
|
|
20240912,121700,58644685,2185,2185,2185,2185,0
|
|
20240912,121600,58644685,2185,2185,2185,2185,1
|
|
20240912,121500,58642500,2180,2180,2180,2180,0
|
|
20240912,121400,58642500,2180,2180,2180,2180,105
|
|
20240912,121300,58413600,2180,2180,2180,2180,10
|
|
20240912,121200,58391800,2180,2180,2180,2180,0
|
|
20240912,121100,58391800,2180,2180,2180,2180,0
|
|
20240912,121000,58391800,2180,2180,2180,2180,0
|
|
20240912,120900,58391800,2180,2180,2180,2180,0
|
|
20240912,120800,58391800,2180,2180,2180,2180,0
|
|
20240912,120700,58391800,2180,2180,2180,2180,75
|
|
20240912,120600,58228300,2180,2180,2180,2180,30
|
|
20240912,120500,58162900,2185,2185,2185,2185,0
|
|
20240912,120400,58162900,2185,2185,2185,2185,1
|
|
20240912,120300,58160715,2180,2180,2180,2180,1
|
|
20240912,120200,58158535,2180,2180,2180,2180,1
|
|
20240912,120100,58156355,2185,2185,2185,2185,0
|
|
20240912,120000,58156355,2185,2185,2185,2185,0
|
|
20240912,115900,58156355,2185,2185,2185,2185,0
|
|
20240912,115800,58156355,2185,2185,2185,2185,0
|
|
20240912,115700,58156355,2185,2185,2185,2185,0
|
|
20240912,115600,58156355,2185,2185,2185,2185,0
|
|
20240912,115500,58156355,2185,2185,2185,2185,0
|
|
20240912,115400,58156355,2185,2180,2185,2180,16
|
|
20240912,115300,58121445,2190,2190,2190,2190,0
|
|
20240912,115200,58121445,2190,2190,2190,2190,0
|
|
20240912,115100,58121445,2190,2185,2190,2185,504
|
|
20240912,115000,57020185,2185,2185,2185,2185,141
|
|
20240912,114900,56712100,2185,2175,2185,2175,7524
|
|
20240912,114800,40310355,2175,2175,2175,2175,0
|
|
20240912,114700,40310355,2175,2175,2175,2175,0
|
|
20240912,114600,40310355,2175,2170,2175,2170,10
|
|
20240912,114500,40288635,2165,2165,2165,2165,132
|
|
20240912,114400,40002855,2175,2175,2175,2175,4
|
|
20240912,114300,39994155,2170,2170,2170,2170,0
|
|
20240912,114200,39994155,2170,2170,2170,2170,0
|
|
20240912,114100,39994155,2170,2170,2175,2170,2130
|
|
20240912,114000,35370675,2170,2170,2170,2170,5
|
|
20240912,113900,35359825,2170,2170,2170,2170,0
|
|
20240912,113800,35359825,2170,2170,2170,2170,0
|
|
20240912,113700,35359825,2170,2170,2170,2170,0
|
|
20240912,113600,35359825,2170,2170,2170,2170,0
|
|
20240912,113500,35359825,2170,2170,2170,2170,0
|
|
20240912,113400,35359825,2170,2170,2170,2170,0
|
|
20240912,113300,35359825,2170,2170,2170,2170,0
|
|
20240912,113200,35359825,2170,2170,2170,2170,518
|
|
20240912,113100,34235765,2170,2170,2170,2170,0
|
|
20240912,113000,34235765,2170,2170,2170,2170,0
|
|
20240912,112900,34235765,2170,2170,2170,2170,0
|
|
20240912,112800,34235765,2170,2170,2170,2170,0
|
|
20240912,112700,34235765,2170,2170,2170,2170,0
|
|
20240912,112600,34235765,2170,2170,2170,2170,0
|
|
20240912,112500,34235765,2170,2170,2170,2170,0
|
|
20240912,112400,34235765,2170,2170,2170,2170,23
|
|
20240912,112300,34185855,2170,2170,2170,2170,1
|
|
20240912,112200,34183685,2160,2160,2160,2160,281
|
|
20240912,112100,33576725,2170,2170,2170,2170,0
|
|
20240912,112000,33576725,2170,2160,2170,2160,107
|
|
20240912,111900,33345455,2170,2170,2170,2170,0
|
|
20240912,111800,33345455,2170,2170,2170,2170,0
|
|
20240912,111700,33345455,2170,2170,2170,2170,56
|
|
20240912,111600,33223935,2170,2170,2170,2170,0
|
|
20240912,111500,33223935,2170,2170,2170,2170,0
|
|
20240912,111400,33223935,2170,2170,2170,2170,0
|
|
20240912,111300,33223935,2170,2170,2170,2170,0
|
|
20240912,111200,33223935,2170,2170,2170,2170,0
|
|
20240912,111100,33223935,2170,2170,2170,2170,50
|
|
20240912,111000,33115435,2170,2170,2170,2170,0
|
|
20240912,110900,33115435,2170,2170,2170,2170,5
|
|
20240912,110800,33104585,2170,2170,2170,2170,0
|
|
20240912,110700,33104585,2170,2170,2170,2170,0
|
|
20240912,110600,33104585,2170,2170,2170,2170,0
|
|
20240912,110500,33104585,2170,2170,2170,2170,0
|
|
20240912,110400,33104585,2170,2170,2170,2170,0
|
|
20240912,110300,33104585,2170,2170,2170,2170,0
|
|
20240912,110200,33104585,2170,2170,2170,2170,0
|
|
20240912,110100,33104585,2170,2170,2170,2170,0
|
|
20240912,110000,33104585,2170,2170,2170,2170,0
|
|
20240912,105900,33104585,2170,2170,2170,2170,50
|
|
20240912,105800,32996085,2170,2170,2170,2170,0
|
|
20240912,105700,32996085,2170,2170,2170,2170,0
|
|
20240912,105600,32996085,2170,2170,2170,2170,0
|
|
20240912,105500,32996085,2170,2170,2170,2170,0
|
|
20240912,105400,32996085,2170,2170,2170,2170,0
|
|
20240912,105300,32996085,2170,2170,2170,2170,0
|
|
20240912,105200,32996085,2170,2170,2170,2170,0
|
|
20240912,105100,32996085,2170,2170,2170,2170,0
|
|
20240912,105000,32996085,2170,2170,2170,2170,0
|
|
20240912,104900,32996085,2170,2170,2170,2170,0
|
|
20240912,104800,32996085,2170,2170,2170,2170,0
|
|
20240912,104700,32996085,2170,2170,2170,2170,0
|
|
20240912,104600,32996085,2170,2170,2170,2170,0
|
|
20240912,104500,32996085,2170,2170,2170,2170,0
|
|
20240912,104400,32996085,2170,2170,2170,2170,0
|
|
20240912,104300,32996085,2170,2170,2170,2170,114
|
|
20240912,104200,32748705,2170,2170,2170,2170,0
|
|
20240912,104100,32748705,2170,2170,2170,2170,0
|
|
20240912,104000,32748705,2170,2170,2170,2170,0
|
|
20240912,103900,32748705,2170,2170,2170,2170,0
|
|
20240912,103800,32748705,2170,2170,2170,2170,4
|
|
20240912,103700,32740025,2165,2165,2165,2165,0
|
|
20240912,103600,32740025,2165,2170,2170,2165,1540
|
|
20240912,103500,29405900,2175,2175,2175,2175,0
|
|
20240912,103400,29405900,2175,2175,2175,2175,0
|
|
20240912,103300,29405900,2175,2175,2175,2175,0
|
|
20240912,103200,29405900,2175,2175,2175,2175,0
|
|
20240912,103100,29405900,2175,2175,2175,2175,0
|
|
20240912,103000,29405900,2175,2175,2175,2175,0
|
|
20240912,102900,29405900,2175,2175,2175,2175,0
|
|
20240912,102800,29405900,2175,2175,2175,2175,0
|
|
20240912,102700,29405900,2175,2175,2175,2175,0
|
|
20240912,102600,29405900,2175,2175,2175,2175,0
|
|
20240912,102500,29405900,2175,2175,2175,2175,0
|
|
20240912,102400,29405900,2175,2175,2175,2175,1
|
|
20240912,102300,29403725,2175,2175,2175,2175,0
|
|
20240912,102200,29403725,2175,2165,2175,2165,179
|
|
20240912,102100,29016150,2185,2185,2185,2185,0
|
|
20240912,102000,29016150,2185,2180,2185,2180,201
|
|
20240912,101900,28577950,2180,2180,2180,2180,1000
|
|
20240912,101800,26397950,2180,2180,2180,2180,0
|
|
20240912,101700,26397950,2180,2180,2180,2180,0
|
|
20240912,101600,26397950,2180,2170,2180,2170,3732
|
|
20240912,101500,18298240,2170,2170,2170,2170,0
|
|
20240912,101400,18298240,2170,2170,2170,2170,0
|
|
20240912,101300,18298240,2170,2170,2170,2170,0
|
|
20240912,101200,18298240,2170,2165,2170,2165,497
|
|
20240912,101100,17220235,2165,2165,2165,2165,209
|
|
20240912,101000,16767750,2165,2165,2165,2165,0
|
|
20240912,100900,16767750,2165,2165,2165,2165,0
|
|
20240912,100800,16767750,2165,2165,2165,2165,0
|
|
20240912,100700,16767750,2165,2165,2165,2165,0
|
|
20240912,100600,16767750,2165,2165,2165,2165,0
|
|
20240912,100500,16767750,2165,2165,2165,2165,0
|
|
20240912,100400,16767750,2165,2165,2165,2165,0
|
|
20240912,100300,16767750,2165,2165,2165,2165,0
|
|
20240912,100200,16767750,2165,2165,2165,2165,0
|
|
20240912,100100,16767750,2165,2165,2165,2165,352
|
|
20240912,100000,16005670,2165,2165,2165,2165,48
|
|
20240912,095900,15901750,2165,2165,2165,2165,502
|
|
20240912,095800,14814920,2160,2155,2160,2155,381
|
|
20240912,095700,13992170,2155,2155,2155,2155,0
|
|
20240912,095600,13992170,2155,2155,2155,2155,0
|
|
20240912,095500,13992170,2155,2155,2155,2155,38
|
|
20240912,095400,13910280,2160,2160,2160,2160,175
|
|
20240912,095300,13532280,2155,2155,2155,2155,44
|
|
20240912,095200,13437460,2155,2155,2155,2155,7
|
|
20240912,095100,13422375,2155,2155,2155,2155,40
|
|
20240912,095000,13336175,2155,2155,2155,2155,45
|
|
20240912,094900,13239200,2155,2155,2155,2155,0
|
|
20240912,094800,13239200,2155,2155,2155,2155,41
|
|
20240912,094700,13150845,2155,2155,2155,2155,5
|
|
20240912,094600,13140070,2165,2155,2165,2155,42
|
|
20240912,094500,13049550,2150,2150,2150,2150,5
|
|
20240912,094400,13038800,2150,2150,2150,2150,42
|
|
20240912,094300,12948500,2150,2150,2150,2150,5
|
|
20240912,094200,12937750,2150,2150,2150,2150,0
|
|
20240912,094100,12937750,2150,2155,2155,2150,5110
|
|
20240912,094000,1926350,2155,2155,2155,2155,5
|
|
20240912,093900,1915575,2170,2170,2170,2170,3
|
|
20240912,093800,1909065,2170,2170,2170,2170,5
|
|
20240912,093700,1898215,2170,2155,2170,2155,6
|
|
20240912,093600,1885270,2150,2155,2155,2150,238
|
|
20240912,093500,1372580,2155,2170,2170,2155,13
|
|
20240912,093400,1344445,2155,2155,2155,2155,0
|
|
20240912,093300,1344445,2155,2165,2170,2155,256
|
|
20240912,093200,789585,2170,2170,2170,2170,0
|
|
20240912,093100,789585,2170,2170,2170,2170,0
|
|
20240912,093000,789585,2170,2170,2170,2170,0
|
|
20240912,092900,789585,2170,2170,2170,2170,0
|
|
20240912,092800,789585,2170,2170,2170,2170,0
|
|
20240912,092700,789585,2170,2170,2170,2170,0
|
|
20240912,092600,789585,2170,2170,2170,2170,0
|
|
20240912,092500,789585,2170,2170,2170,2170,0
|
|
20240912,092400,789585,2170,2165,2170,2160,119
|
|
20240912,092300,532010,2175,2175,2175,2175,0
|
|
20240912,092200,532010,2175,2175,2175,2175,0
|
|
20240912,092100,532010,2175,2175,2175,2175,0
|
|
20240912,092000,532010,2175,2175,2175,2175,0
|
|
20240912,091900,532010,2175,2175,2175,2175,0
|
|
20240912,091800,532010,2175,2175,2175,2175,0
|
|
20240912,091700,532010,2175,2175,2175,2175,0
|
|
20240912,091600,532010,2175,2175,2175,2175,74
|
|
20240912,091500,371060,2175,2175,2175,2175,0
|
|
20240912,091400,371060,2175,2170,2175,2170,3
|
|
20240912,091300,364545,2165,2165,2165,2165,0
|
|
20240912,091200,364545,2165,2165,2165,2165,12
|
|
20240912,091100,338565,2160,2160,2160,2160,14
|
|
20240912,091000,308325,2160,2160,2160,2160,3
|
|
20240912,090900,301845,2160,2160,2160,2160,3
|
|
20240912,090800,295365,2155,2155,2155,2155,0
|
|
20240912,090700,295365,2155,2155,2155,2155,0
|
|
20240912,090600,295365,2155,2155,2155,2155,0
|
|
20240912,090500,295365,2155,2155,2155,2155,3
|
|
20240912,090400,288900,2140,2140,2140,2140,0
|
|
20240912,090300,288900,2140,2140,2140,2140,1
|
|
20240912,090200,286760,2140,2140,2140,2140,0
|
|
20240912,090100,286760,2140,2140,2140,2140,1
|
|
20240912,090000,284620,2140,2140,2140,2140,133
|