644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194100,108862550,3360,3360,3360,3360,2386
|
|
20240911,194000,108862550,3360,3360,3360,3360,0
|
|
20240911,193900,108862550,3360,3360,3360,3360,0
|
|
20240911,193800,108862550,3360,3360,3360,3360,0
|
|
20240911,193700,108862550,3360,3360,3360,3360,0
|
|
20240911,193600,108862550,3360,3360,3360,3360,0
|
|
20240911,193500,108862550,3360,3360,3360,3360,0
|
|
20240911,193400,108862550,3360,3360,3360,3360,0
|
|
20240911,193300,108862550,3360,3360,3360,3360,0
|
|
20240911,193200,108862550,3360,3360,3360,3360,0
|
|
20240911,193100,108862550,3360,3360,3360,3360,0
|
|
20240911,193000,108862550,3360,3360,3360,3360,0
|
|
20240911,192900,108862550,3360,3360,3360,3360,0
|
|
20240911,192800,108862550,3360,3360,3360,3360,0
|
|
20240911,192700,108862550,3360,3360,3360,3360,0
|
|
20240911,192600,108862550,3360,3360,3360,3360,0
|
|
20240911,192500,108862550,3360,3360,3360,3360,0
|
|
20240911,192400,108862550,3360,3360,3360,3360,0
|
|
20240911,192300,108862550,3360,3360,3360,3360,0
|
|
20240911,192200,108862550,3360,3360,3360,3360,0
|
|
20240911,192100,108862550,3360,3360,3360,3360,0
|
|
20240911,192000,108862550,3360,3360,3360,3360,0
|
|
20240911,191900,108862550,3360,3360,3360,3360,0
|
|
20240911,191800,108862550,3360,3360,3360,3360,0
|
|
20240911,191700,108862550,3360,3360,3360,3360,0
|
|
20240911,191600,108862550,3360,3360,3360,3360,0
|
|
20240911,191500,108862550,3360,3360,3360,3360,0
|
|
20240911,191400,108862550,3360,3360,3360,3360,0
|
|
20240911,191300,108862550,3360,3360,3360,3360,0
|
|
20240911,191200,108862550,3360,3360,3360,3360,0
|
|
20240911,191100,108862550,3360,3360,3360,3360,2386
|
|
20240911,191000,108862550,3360,3360,3360,3360,0
|
|
20240911,190900,108862550,3360,3360,3360,3360,0
|
|
20240911,190800,108862550,3360,3360,3360,3360,0
|
|
20240911,190700,108862550,3360,3360,3360,3360,0
|
|
20240911,190600,108862550,3360,3360,3360,3360,0
|
|
20240911,190500,108862550,3360,3360,3360,3360,0
|
|
20240911,190400,108862550,3360,3360,3360,3360,0
|
|
20240911,190300,108862550,3360,3360,3360,3360,0
|
|
20240911,190200,108862550,3360,3360,3360,3360,0
|
|
20240911,190100,108862550,3360,3360,3360,3360,0
|
|
20240911,190000,108862550,3360,3360,3360,3360,0
|
|
20240911,185900,108862550,3360,3360,3360,3360,0
|
|
20240911,185800,108862550,3360,3360,3360,3360,0
|
|
20240911,185700,108862550,3360,3360,3360,3360,0
|
|
20240911,185600,108862550,3360,3360,3360,3360,0
|
|
20240911,185500,108862550,3360,3360,3360,3360,0
|
|
20240911,185400,108862550,3360,3360,3360,3360,0
|
|
20240911,185300,108862550,3360,3360,3360,3360,0
|
|
20240911,185200,108862550,3360,3360,3360,3360,0
|
|
20240911,185100,108862550,3360,3360,3360,3360,0
|
|
20240911,185000,108862550,3360,3360,3360,3360,0
|
|
20240911,184900,108862550,3360,3360,3360,3360,0
|
|
20240911,184800,108862550,3360,3360,3360,3360,0
|
|
20240911,184700,108862550,3360,3360,3360,3360,0
|
|
20240911,184600,108862550,3360,3360,3360,3360,0
|
|
20240911,184500,108862550,3360,3360,3360,3360,0
|
|
20240911,184400,108862550,3360,3360,3360,3360,0
|
|
20240911,184300,108862550,3360,3360,3360,3360,0
|
|
20240911,184200,108862550,3360,3360,3360,3360,0
|
|
20240911,184100,108862550,3360,3360,3360,3360,2386
|
|
20240911,184000,108862550,3360,3360,3360,3360,0
|
|
20240911,183900,108862550,3360,3360,3360,3360,0
|
|
20240911,183800,108862550,3360,3360,3360,3360,0
|
|
20240911,183700,108862550,3360,3360,3360,3360,0
|
|
20240911,183600,108862550,3360,3360,3360,3360,0
|
|
20240911,183500,108862550,3360,3360,3360,3360,0
|
|
20240911,183400,108862550,3360,3360,3360,3360,0
|
|
20240911,183300,108862550,3360,3360,3360,3360,0
|
|
20240911,183200,108862550,3360,3360,3360,3360,0
|
|
20240911,183100,108862550,3360,3360,3360,3360,0
|
|
20240911,183000,108862550,3360,3360,3360,3360,0
|
|
20240911,182900,108862550,3360,3360,3360,3360,0
|
|
20240911,182800,108862550,3360,3360,3360,3360,0
|
|
20240911,182700,108862550,3360,3360,3360,3360,0
|
|
20240911,182600,108862550,3360,3360,3360,3360,0
|
|
20240911,182500,108862550,3360,3360,3360,3360,0
|
|
20240911,182400,108862550,3360,3360,3360,3360,0
|
|
20240911,182300,108862550,3360,3360,3360,3360,0
|
|
20240911,182200,108862550,3360,3360,3360,3360,0
|
|
20240911,182100,108862550,3360,3360,3360,3360,0
|
|
20240911,182000,108862550,3360,3360,3360,3360,0
|
|
20240911,181900,108862550,3360,3360,3360,3360,0
|
|
20240911,181800,108862550,3360,3360,3360,3360,0
|
|
20240911,181700,108862550,3360,3360,3360,3360,0
|
|
20240911,181600,108862550,3360,3360,3360,3360,0
|
|
20240911,181500,108862550,3360,3360,3360,3360,0
|
|
20240911,181400,108862550,3360,3360,3360,3360,0
|
|
20240911,181300,108862550,3360,3360,3360,3360,0
|
|
20240911,181200,108862550,3360,3360,3360,3360,0
|
|
20240911,181100,108862550,3360,3360,3360,3360,2386
|
|
20240911,181000,108862550,3360,3360,3360,3360,0
|
|
20240911,180900,108862550,3360,3360,3360,3360,0
|
|
20240911,180800,108862550,3360,3360,3360,3360,0
|
|
20240911,180700,108862550,3360,3360,3360,3360,0
|
|
20240911,180600,108862550,3360,3360,3360,3360,0
|
|
20240911,180500,108862550,3360,3360,3360,3360,0
|
|
20240911,180400,108862550,3360,3360,3360,3360,0
|
|
20240911,180300,108862550,3360,3360,3360,3360,0
|
|
20240911,180200,108862550,3360,3360,3360,3360,0
|
|
20240911,180100,108862550,3360,3360,3360,3360,0
|
|
20240911,180000,108862550,3360,3360,3360,3360,0
|
|
20240911,175900,108862550,3360,3360,3360,3360,0
|
|
20240911,175800,108862550,3360,3360,3360,3360,0
|
|
20240911,175700,108862550,3360,3360,3360,3360,0
|
|
20240911,175600,108862550,3360,3360,3360,3360,0
|
|
20240911,175500,108862550,3360,3360,3360,3360,0
|
|
20240911,175400,108862550,3360,3360,3360,3360,0
|
|
20240911,175300,108862550,3360,3360,3360,3360,0
|
|
20240911,175200,108862550,3360,3360,3360,3360,0
|
|
20240911,175100,108862550,3360,3360,3360,3360,0
|
|
20240911,175000,108862550,3360,3360,3360,3360,0
|
|
20240911,174900,108862550,3360,3360,3360,3360,0
|
|
20240911,174800,108862550,3360,3360,3360,3360,0
|
|
20240911,174700,108862550,3360,3360,3360,3360,0
|
|
20240911,174600,108862550,3360,3360,3360,3360,0
|
|
20240911,174500,108862550,3360,3360,3360,3360,0
|
|
20240911,174400,108862550,3360,3360,3360,3360,0
|
|
20240911,174300,108862550,3360,3360,3360,3360,0
|
|
20240911,174200,108862550,3360,3360,3360,3360,0
|
|
20240911,174100,108862550,3360,3360,3360,3360,2386
|
|
20240911,174000,108862550,3360,3360,3360,3360,0
|
|
20240911,173900,108862550,3360,3360,3360,3360,0
|
|
20240911,173800,108862550,3360,3360,3360,3360,0
|
|
20240911,173700,108862550,3360,3360,3360,3360,0
|
|
20240911,173600,108862550,3360,3360,3360,3360,0
|
|
20240911,173500,108862550,3360,3360,3360,3360,0
|
|
20240911,173400,108862550,3360,3360,3360,3360,0
|
|
20240911,173300,108862550,3360,3360,3360,3360,0
|
|
20240911,173200,108862550,3360,3360,3360,3360,0
|
|
20240911,173100,108862550,3360,3360,3360,3360,0
|
|
20240911,173000,108862550,3360,3360,3360,3360,0
|
|
20240911,172900,108862550,3360,3360,3360,3360,0
|
|
20240911,172800,108862550,3360,3360,3360,3360,0
|
|
20240911,172700,108862550,3360,3360,3360,3360,0
|
|
20240911,172600,108862550,3360,3360,3360,3360,0
|
|
20240911,172500,108862550,3360,3360,3360,3360,0
|
|
20240911,172400,108862550,3360,3360,3360,3360,0
|
|
20240911,172300,108862550,3360,3360,3360,3360,0
|
|
20240911,172200,108862550,3360,3360,3360,3360,0
|
|
20240911,172100,108862550,3360,3360,3360,3360,0
|
|
20240911,172000,108862550,3360,3360,3360,3360,0
|
|
20240911,171900,108862550,3360,3360,3360,3360,0
|
|
20240911,171800,108862550,3360,3360,3360,3360,0
|
|
20240911,171700,108862550,3360,3360,3360,3360,0
|
|
20240911,171600,108862550,3360,3360,3360,3360,0
|
|
20240911,171500,108862550,3360,3360,3360,3360,0
|
|
20240911,171400,108862550,3360,3360,3360,3360,0
|
|
20240911,171300,108862550,3360,3360,3360,3360,0
|
|
20240911,171200,108862550,3360,3360,3360,3360,0
|
|
20240911,171100,108862550,3360,3360,3360,3360,2386
|
|
20240911,171000,108862550,3360,3360,3360,3360,0
|
|
20240911,170900,108862550,3360,3360,3360,3360,0
|
|
20240911,170800,108862550,3360,3360,3360,3360,0
|
|
20240911,170700,108862550,3360,3360,3360,3360,0
|
|
20240911,170600,108862550,3360,3360,3360,3360,0
|
|
20240911,170500,108862550,3360,3360,3360,3360,0
|
|
20240911,170400,108862550,3360,3360,3360,3360,0
|
|
20240911,170300,108862550,3360,3360,3360,3360,0
|
|
20240911,170200,108862550,3360,3360,3360,3360,0
|
|
20240911,170100,108862550,3360,3360,3360,3360,0
|
|
20240911,170000,108862550,3360,3360,3360,3360,0
|
|
20240911,165900,108862550,3360,3360,3360,3360,0
|
|
20240911,165800,108862550,3360,3360,3360,3360,0
|
|
20240911,165700,108862550,3360,3360,3360,3360,0
|
|
20240911,165600,108862550,3360,3360,3360,3360,0
|
|
20240911,165500,108862550,3360,3360,3360,3360,0
|
|
20240911,165400,108862550,3360,3360,3360,3360,0
|
|
20240911,165300,108862550,3360,3360,3360,3360,0
|
|
20240911,165200,108862550,3360,3360,3360,3360,0
|
|
20240911,165100,108862550,3360,3360,3360,3360,0
|
|
20240911,165000,108862550,3360,3360,3360,3360,0
|
|
20240911,164900,108862550,3360,3360,3360,3360,0
|
|
20240911,164800,108862550,3360,3360,3360,3360,0
|
|
20240911,164700,108862550,3360,3360,3360,3360,0
|
|
20240911,164600,108862550,3360,3360,3360,3360,0
|
|
20240911,164500,108862550,3360,3360,3360,3360,0
|
|
20240911,164400,108862550,3360,3360,3360,3360,0
|
|
20240911,164300,108862550,3360,3360,3360,3360,0
|
|
20240911,164200,108862550,3360,3360,3360,3360,0
|
|
20240911,164100,108862550,3360,3360,3360,3360,2386
|
|
20240911,164000,108862550,3360,3360,3360,3360,0
|
|
20240911,163900,108862550,3360,3360,3360,3360,0
|
|
20240911,163800,108862550,3360,3360,3360,3360,0
|
|
20240911,163700,108862550,3360,3360,3360,3360,0
|
|
20240911,163600,108862550,3360,3360,3360,3360,0
|
|
20240911,163500,108862550,3360,3360,3360,3360,0
|
|
20240911,163400,108862550,3360,3360,3360,3360,0
|
|
20240911,163300,108862550,3360,3360,3360,3360,0
|
|
20240911,163200,108862550,3360,3360,3360,3360,0
|
|
20240911,163100,108862550,3360,3360,3360,3360,0
|
|
20240911,163000,108862550,3360,3360,3360,3360,0
|
|
20240911,162900,108862550,3360,3360,3360,3360,0
|
|
20240911,162800,108862550,3360,3360,3360,3360,0
|
|
20240911,162700,108862550,3360,3360,3360,3360,0
|
|
20240911,162600,108862550,3360,3360,3360,3360,0
|
|
20240911,162500,108862550,3360,3360,3360,3360,0
|
|
20240911,162400,108862550,3360,3360,3360,3360,0
|
|
20240911,162300,108862550,3360,3360,3360,3360,0
|
|
20240911,162200,108862550,3360,3360,3360,3360,0
|
|
20240911,162100,108862550,3360,3360,3360,3360,0
|
|
20240911,162000,108862550,3360,3360,3360,3360,0
|
|
20240911,161900,108862550,3360,3360,3360,3360,0
|
|
20240911,161800,108862550,3360,3360,3360,3360,0
|
|
20240911,161700,108862550,3360,3360,3360,3360,0
|
|
20240911,161600,108862550,3360,3360,3360,3360,0
|
|
20240911,161500,108862550,3360,3360,3360,3360,0
|
|
20240911,161400,108862550,3360,3360,3360,3360,0
|
|
20240911,161300,108862550,3360,3360,3360,3360,0
|
|
20240911,161200,108862550,3360,3360,3360,3360,0
|
|
20240911,161100,108862550,3360,3360,3360,3360,2386
|
|
20240911,161000,108862550,3360,3360,3360,3360,0
|
|
20240911,160900,108862550,3360,3360,3360,3360,0
|
|
20240911,160800,108862550,3360,3360,3360,3360,0
|
|
20240911,160700,108862550,3360,3360,3360,3360,0
|
|
20240911,160600,108862550,3360,3360,3360,3360,0
|
|
20240911,160500,108862550,3360,3360,3360,3360,0
|
|
20240911,160400,108862550,3360,3360,3360,3360,0
|
|
20240911,160300,108862550,3360,3360,3360,3360,0
|
|
20240911,160200,108862550,3360,3360,3360,3360,0
|
|
20240911,160100,108862550,3360,3360,3360,3360,0
|
|
20240911,160000,108862550,3360,3360,3360,3360,0
|
|
20240911,155900,108862550,3360,3360,3360,3360,0
|
|
20240911,155800,108862550,3360,3360,3360,3360,0
|
|
20240911,155700,108862550,3360,3360,3360,3360,0
|
|
20240911,155600,108862550,3360,3360,3360,3360,0
|
|
20240911,155500,108862550,3360,3360,3360,3360,0
|
|
20240911,155400,108862550,3360,3360,3360,3360,0
|
|
20240911,155300,108862550,3360,3360,3360,3360,0
|
|
20240911,155200,108862550,3360,3360,3360,3360,0
|
|
20240911,155100,108862550,3360,3360,3360,3360,0
|
|
20240911,155000,108862550,3360,3360,3360,3360,0
|
|
20240911,154900,108862550,3360,3360,3360,3360,0
|
|
20240911,154800,108862550,3360,3360,3360,3360,0
|
|
20240911,154700,108862550,3360,3360,3360,3360,0
|
|
20240911,154600,108862550,3360,3360,3360,3360,0
|
|
20240911,154500,108862550,3360,3360,3360,3360,0
|
|
20240911,154400,108862550,3360,3360,3360,3360,0
|
|
20240911,154300,108862550,3360,3360,3360,3360,0
|
|
20240911,154200,108862550,3360,3360,3360,3360,0
|
|
20240911,154100,108862550,3360,3360,3360,3360,2386
|
|
20240911,154000,108862550,3360,3360,3360,3360,0
|
|
20240911,153900,108862550,3360,3360,3360,3360,0
|
|
20240911,153800,108862550,3360,3360,3360,3360,0
|
|
20240911,153700,108862550,3360,3360,3360,3360,0
|
|
20240911,153600,108862550,3360,3360,3360,3360,0
|
|
20240911,153500,108862550,3360,3360,3360,3360,0
|
|
20240911,153400,108862550,3360,3360,3360,3360,0
|
|
20240911,153300,108862550,3360,3360,3360,3360,0
|
|
20240911,153200,108862550,3360,3360,3360,3360,0
|
|
20240911,153100,108862550,3360,3360,3360,3360,0
|
|
20240911,153000,108862550,3360,3360,3360,3360,2386
|
|
20240911,152900,100845590,3365,3365,3365,3365,0
|
|
20240911,152800,100845590,3365,3365,3365,3365,0
|
|
20240911,152700,100845590,3365,3365,3365,3365,0
|
|
20240911,152600,100845590,3365,3365,3365,3365,0
|
|
20240911,152500,100845590,3365,3365,3365,3365,0
|
|
20240911,152400,100845590,3365,3365,3365,3365,0
|
|
20240911,152300,100845590,3365,3365,3365,3365,0
|
|
20240911,152200,100845590,3365,3365,3365,3365,0
|
|
20240911,152100,100845590,3365,3365,3365,3365,0
|
|
20240911,152000,100845590,3365,3365,3365,3365,0
|
|
20240911,151900,100845590,3365,3365,3365,3365,1
|
|
20240911,151800,100842225,3345,3345,3345,3345,650
|
|
20240911,151700,98667975,3375,3375,3375,3375,0
|
|
20240911,151600,98667975,3375,3350,3375,3345,1201
|
|
20240911,151500,94646800,3375,3375,3375,3375,1
|
|
20240911,151400,94643425,3370,3355,3370,3355,7
|
|
20240911,151300,94619880,3355,3355,3355,3355,0
|
|
20240911,151200,94619880,3355,3350,3355,3350,284
|
|
20240911,151100,93668435,3360,3360,3360,3360,0
|
|
20240911,151000,93668435,3360,3360,3360,3360,40
|
|
20240911,150900,93534035,3350,3350,3350,3350,0
|
|
20240911,150800,93534035,3350,3350,3350,3350,0
|
|
20240911,150700,93534035,3350,3350,3350,3350,0
|
|
20240911,150600,93534035,3350,3350,3350,3350,10
|
|
20240911,150500,93500535,3350,3350,3350,3350,0
|
|
20240911,150400,93500535,3350,3350,3350,3350,0
|
|
20240911,150300,93500535,3350,3350,3350,3350,0
|
|
20240911,150200,93500535,3350,3350,3350,3350,0
|
|
20240911,150100,93500535,3350,3355,3355,3350,146
|
|
20240911,150000,93010970,3360,3360,3360,3360,0
|
|
20240911,145900,93010970,3360,3355,3360,3355,102
|
|
20240911,145800,92668455,3350,3350,3350,3350,18
|
|
20240911,145700,92608155,3345,3345,3345,3345,300
|
|
20240911,145600,91604655,3345,3345,3345,3345,0
|
|
20240911,145500,91604655,3345,3345,3345,3345,0
|
|
20240911,145400,91604655,3345,3345,3345,3345,0
|
|
20240911,145300,91604655,3345,3345,3355,3345,1783
|
|
20240911,145200,85640320,3345,3345,3345,3345,800
|
|
20240911,145100,82964320,3350,3340,3350,3340,374
|
|
20240911,145000,81712395,3340,3340,3340,3340,0
|
|
20240911,144900,81712395,3340,3340,3340,3340,0
|
|
20240911,144800,81712395,3340,3340,3340,3340,0
|
|
20240911,144700,81712395,3340,3325,3340,3325,5
|
|
20240911,144600,81695755,3325,3325,3325,3325,0
|
|
20240911,144500,81695755,3325,3325,3325,3325,0
|
|
20240911,144400,81695755,3325,3325,3325,3325,65
|
|
20240911,144300,81479630,3320,3320,3320,3320,2116
|
|
20240911,144200,74454510,3320,3320,3320,3320,0
|
|
20240911,144100,74454510,3320,3330,3330,3320,38
|
|
20240911,144000,74328205,3325,3325,3325,3325,0
|
|
20240911,143900,74328205,3325,3325,3325,3325,0
|
|
20240911,143800,74328205,3325,3325,3325,3325,0
|
|
20240911,143700,74328205,3325,3325,3325,3325,0
|
|
20240911,143600,74328205,3325,3325,3325,3325,172
|
|
20240911,143500,73756305,3320,3320,3320,3320,0
|
|
20240911,143400,73756305,3320,3320,3320,3320,288
|
|
20240911,143300,72800145,3320,3320,3320,3320,0
|
|
20240911,143200,72800145,3320,3320,3320,3320,0
|
|
20240911,143100,72800145,3320,3320,3320,3320,2
|
|
20240911,143000,72793505,3325,3325,3325,3325,329
|
|
20240911,142900,71699580,3350,3350,3350,3350,30
|
|
20240911,142800,71599080,3350,3350,3350,3350,30
|
|
20240911,142700,71498580,3350,3350,3350,3350,20
|
|
20240911,142600,71431580,3355,3355,3355,3355,21
|
|
20240911,142500,71361125,3325,3350,3350,3325,517
|
|
20240911,142400,69641675,3350,3340,3355,3325,231
|
|
20240911,142300,68873160,3340,3340,3340,3340,1
|
|
20240911,142200,68869820,3340,3360,3360,3340,51
|
|
20240911,142100,68699460,3340,3340,3340,3340,0
|
|
20240911,142000,68699460,3340,3340,3340,3340,1
|
|
20240911,141900,68696120,3340,3345,3345,3340,1800
|
|
20240911,141800,62679130,3365,3365,3365,3365,0
|
|
20240911,141700,62679130,3365,3365,3365,3365,0
|
|
20240911,141600,62679130,3365,3365,3365,3365,0
|
|
20240911,141500,62679130,3365,3365,3365,3365,20
|
|
20240911,141400,62611830,3365,3365,3365,3365,0
|
|
20240911,141300,62611830,3365,3365,3365,3365,0
|
|
20240911,141200,62611830,3365,3365,3365,3365,0
|
|
20240911,141100,62611830,3365,3350,3365,3350,15
|
|
20240911,141000,62561565,3345,3340,3345,3340,176
|
|
20240911,140900,61973575,3350,3350,3350,3350,0
|
|
20240911,140800,61973575,3350,3350,3350,3350,0
|
|
20240911,140700,61973575,3350,3350,3350,3350,0
|
|
20240911,140600,61973575,3350,3350,3350,3350,10
|
|
20240911,140500,61940075,3335,3335,3335,3335,0
|
|
20240911,140400,61940075,3335,3335,3335,3335,0
|
|
20240911,140300,61940075,3335,3335,3335,3335,0
|
|
20240911,140200,61940075,3335,3335,3335,3335,2
|
|
20240911,140100,61933405,3335,3335,3335,3335,358
|
|
20240911,140000,60739475,3335,3335,3335,3335,0
|
|
20240911,135900,60739475,3335,3335,3335,3335,0
|
|
20240911,135800,60739475,3335,3335,3335,3335,0
|
|
20240911,135700,60739475,3335,3335,3335,3335,100
|
|
20240911,135600,60405975,3335,3335,3335,3335,0
|
|
20240911,135500,60405975,3335,3335,3335,3335,0
|
|
20240911,135400,60405975,3335,3335,3335,3335,0
|
|
20240911,135300,60405975,3335,3335,3335,3335,0
|
|
20240911,135200,60405975,3335,3335,3335,3335,0
|
|
20240911,135100,60405975,3335,3335,3335,3335,0
|
|
20240911,135000,60405975,3335,3335,3335,3335,0
|
|
20240911,134900,60405975,3335,3335,3335,3335,0
|
|
20240911,134800,60405975,3335,3335,3335,3335,0
|
|
20240911,134700,60405975,3335,3335,3335,3335,0
|
|
20240911,134600,60405975,3335,3335,3335,3335,0
|
|
20240911,134500,60405975,3335,3335,3335,3335,0
|
|
20240911,134400,60405975,3335,3335,3335,3335,0
|
|
20240911,134300,60405975,3335,3335,3335,3335,0
|
|
20240911,134200,60405975,3335,3335,3335,3335,0
|
|
20240911,134100,60405975,3335,3335,3335,3335,0
|
|
20240911,134000,60405975,3335,3335,3335,3335,0
|
|
20240911,133900,60405975,3335,3335,3335,3335,0
|
|
20240911,133800,60405975,3335,3335,3335,3335,0
|
|
20240911,133700,60405975,3335,3335,3335,3335,0
|
|
20240911,133600,60405975,3335,3335,3335,3335,0
|
|
20240911,133500,60405975,3335,3335,3335,3335,0
|
|
20240911,133400,60405975,3335,3335,3335,3335,0
|
|
20240911,133300,60405975,3335,3335,3335,3335,0
|
|
20240911,133200,60405975,3335,3335,3335,3335,0
|
|
20240911,133100,60405975,3335,3335,3335,3335,0
|
|
20240911,133000,60405975,3335,3335,3335,3335,0
|
|
20240911,132900,60405975,3335,3335,3335,3335,0
|
|
20240911,132800,60405975,3335,3335,3335,3335,0
|
|
20240911,132700,60405975,3335,3335,3335,3335,0
|
|
20240911,132600,60405975,3335,3335,3335,3335,0
|
|
20240911,132500,60405975,3335,3335,3335,3335,0
|
|
20240911,132400,60405975,3335,3345,3345,3335,613
|
|
20240911,132300,58360980,3375,3375,3375,3375,0
|
|
20240911,132200,58360980,3375,3375,3375,3375,0
|
|
20240911,132100,58360980,3375,3375,3375,3375,0
|
|
20240911,132000,58360980,3375,3375,3375,3375,0
|
|
20240911,131900,58360980,3375,3370,3375,3370,130
|
|
20240911,131800,57922835,3370,3360,3370,3360,137
|
|
20240911,131700,57461180,3360,3350,3360,3350,50
|
|
20240911,131600,57293300,3350,3350,3355,3350,1243
|
|
20240911,131500,53127175,3350,3350,3350,3350,0
|
|
20240911,131400,53127175,3350,3350,3350,3350,0
|
|
20240911,131300,53127175,3350,3350,3350,3350,0
|
|
20240911,131200,53127175,3350,3350,3350,3350,0
|
|
20240911,131100,53127175,3350,3350,3350,3350,0
|
|
20240911,131000,53127175,3350,3350,3350,3350,1
|
|
20240911,130900,53123825,3350,3350,3350,3350,0
|
|
20240911,130800,53123825,3350,3350,3350,3350,0
|
|
20240911,130700,53123825,3350,3350,3350,3350,0
|
|
20240911,130600,53123825,3350,3350,3350,3350,0
|
|
20240911,130500,53123825,3350,3350,3350,3350,0
|
|
20240911,130400,53123825,3350,3350,3350,3350,0
|
|
20240911,130300,53123825,3350,3350,3350,3350,0
|
|
20240911,130200,53123825,3350,3355,3355,3350,10
|
|
20240911,130100,53090320,3350,3350,3350,3350,0
|
|
20240911,130000,53090320,3350,3350,3350,3350,408
|
|
20240911,125900,51723520,3335,3335,3335,3335,0
|
|
20240911,125800,51723520,3335,3335,3335,3335,0
|
|
20240911,125700,51723520,3335,3335,3335,3335,0
|
|
20240911,125600,51723520,3335,3335,3335,3335,0
|
|
20240911,125500,51723520,3335,3335,3335,3335,0
|
|
20240911,125400,51723520,3335,3335,3335,3335,0
|
|
20240911,125300,51723520,3335,3335,3335,3335,0
|
|
20240911,125200,51723520,3335,3335,3335,3335,0
|
|
20240911,125100,51723520,3335,3335,3335,3335,0
|
|
20240911,125000,51723520,3335,3335,3335,3335,0
|
|
20240911,124900,51723520,3335,3335,3335,3335,0
|
|
20240911,124800,51723520,3335,3335,3335,3335,0
|
|
20240911,124700,51723520,3335,3335,3335,3335,0
|
|
20240911,124600,51723520,3335,3335,3335,3335,0
|
|
20240911,124500,51723520,3335,3335,3335,3335,0
|
|
20240911,124400,51723520,3335,3335,3335,3335,0
|
|
20240911,124300,51723520,3335,3335,3335,3335,0
|
|
20240911,124200,51723520,3335,3335,3335,3335,0
|
|
20240911,124100,51723520,3335,3340,3340,3335,29
|
|
20240911,124000,51626780,3350,3350,3350,3350,0
|
|
20240911,123900,51626780,3350,3350,3350,3350,0
|
|
20240911,123800,51626780,3350,3350,3350,3350,1
|
|
20240911,123700,51623430,3345,3345,3345,3345,8
|
|
20240911,123600,51596670,3335,3335,3335,3335,0
|
|
20240911,123500,51596670,3335,3335,3335,3335,0
|
|
20240911,123400,51596670,3335,3335,3335,3335,0
|
|
20240911,123300,51596670,3335,3335,3335,3335,0
|
|
20240911,123200,51596670,3335,3335,3335,3335,0
|
|
20240911,123100,51596670,3335,3335,3335,3335,0
|
|
20240911,123000,51596670,3335,3335,3335,3335,0
|
|
20240911,122900,51596670,3335,3335,3335,3335,0
|
|
20240911,122800,51596670,3335,3335,3335,3335,0
|
|
20240911,122700,51596670,3335,3335,3335,3335,18
|
|
20240911,122600,51536640,3355,3355,3355,3355,0
|
|
20240911,122500,51536640,3355,3355,3355,3355,0
|
|
20240911,122400,51536640,3355,3355,3355,3355,0
|
|
20240911,122300,51536640,3355,3355,3355,3355,0
|
|
20240911,122200,51536640,3355,3355,3355,3355,0
|
|
20240911,122100,51536640,3355,3355,3355,3355,0
|
|
20240911,122000,51536640,3355,3355,3355,3355,0
|
|
20240911,121900,51536640,3355,3355,3355,3355,0
|
|
20240911,121800,51536640,3355,3355,3355,3355,0
|
|
20240911,121700,51536640,3355,3355,3355,3355,0
|
|
20240911,121600,51536640,3355,3355,3355,3355,0
|
|
20240911,121500,51536640,3355,3355,3355,3355,0
|
|
20240911,121400,51536640,3355,3355,3355,3355,0
|
|
20240911,121300,51536640,3355,3355,3355,3355,0
|
|
20240911,121200,51536640,3355,3355,3355,3355,0
|
|
20240911,121100,51536640,3355,3355,3355,3355,0
|
|
20240911,121000,51536640,3355,3355,3355,3355,0
|
|
20240911,120900,51536640,3355,3355,3355,3355,0
|
|
20240911,120800,51536640,3355,3355,3355,3355,0
|
|
20240911,120700,51536640,3355,3355,3355,3355,0
|
|
20240911,120600,51536640,3355,3355,3355,3355,50
|
|
20240911,120500,51368890,3335,3335,3335,3335,0
|
|
20240911,120400,51368890,3335,3335,3335,3335,0
|
|
20240911,120300,51368890,3335,3335,3335,3335,0
|
|
20240911,120200,51368890,3335,3335,3335,3335,0
|
|
20240911,120100,51368890,3335,3335,3335,3335,0
|
|
20240911,120000,51368890,3335,3335,3335,3335,0
|
|
20240911,115900,51368890,3335,3335,3335,3335,72
|
|
20240911,115800,51128770,3335,3335,3335,3335,0
|
|
20240911,115700,51128770,3335,3335,3335,3335,0
|
|
20240911,115600,51128770,3335,3335,3335,3335,0
|
|
20240911,115500,51128770,3335,3335,3335,3335,1
|
|
20240911,115400,51125435,3350,3350,3350,3350,0
|
|
20240911,115300,51125435,3350,3350,3350,3350,0
|
|
20240911,115200,51125435,3350,3350,3350,3350,0
|
|
20240911,115100,51125435,3350,3350,3350,3350,0
|
|
20240911,115000,51125435,3350,3350,3350,3350,0
|
|
20240911,114900,51125435,3350,3340,3350,3340,1449
|
|
20240911,114800,46278545,3340,3340,3340,3340,0
|
|
20240911,114700,46278545,3340,3340,3340,3340,0
|
|
20240911,114600,46278545,3340,3340,3340,3340,0
|
|
20240911,114500,46278545,3340,3340,3340,3340,0
|
|
20240911,114400,46278545,3340,3340,3340,3340,0
|
|
20240911,114300,46278545,3340,3340,3340,3340,0
|
|
20240911,114200,46278545,3340,3340,3340,3340,0
|
|
20240911,114100,46278545,3340,3340,3340,3340,0
|
|
20240911,114000,46278545,3340,3340,3340,3340,0
|
|
20240911,113900,46278545,3340,3340,3340,3340,0
|
|
20240911,113800,46278545,3340,3340,3340,3340,0
|
|
20240911,113700,46278545,3340,3340,3340,3340,0
|
|
20240911,113600,46278545,3340,3340,3340,3340,0
|
|
20240911,113500,46278545,3340,3340,3340,3340,0
|
|
20240911,113400,46278545,3340,3340,3340,3340,0
|
|
20240911,113300,46278545,3340,3340,3340,3340,0
|
|
20240911,113200,46278545,3340,3340,3340,3340,0
|
|
20240911,113100,46278545,3340,3340,3340,3340,0
|
|
20240911,113000,46278545,3340,3340,3340,3340,0
|
|
20240911,112900,46278545,3340,3340,3340,3340,0
|
|
20240911,112800,46278545,3340,3340,3340,3340,100
|
|
20240911,112700,45944545,3340,3340,3340,3340,0
|
|
20240911,112600,45944545,3340,3340,3340,3340,0
|
|
20240911,112500,45944545,3340,3340,3340,3340,0
|
|
20240911,112400,45944545,3340,3340,3340,3340,0
|
|
20240911,112300,45944545,3340,3340,3340,3340,0
|
|
20240911,112200,45944545,3340,3340,3340,3340,0
|
|
20240911,112100,45944545,3340,3340,3340,3340,0
|
|
20240911,112000,45944545,3340,3340,3340,3340,0
|
|
20240911,111900,45944545,3340,3340,3340,3340,0
|
|
20240911,111800,45944545,3340,3340,3340,3340,0
|
|
20240911,111700,45944545,3340,3340,3340,3340,1
|
|
20240911,111600,45941205,3340,3340,3340,3340,1
|
|
20240911,111500,45937865,3325,3325,3325,3325,0
|
|
20240911,111400,45937865,3325,3325,3325,3325,578
|
|
20240911,111300,44016015,3315,3315,3315,3315,0
|
|
20240911,111200,44016015,3315,3315,3315,3315,0
|
|
20240911,111100,44016015,3315,3315,3315,3315,0
|
|
20240911,111000,44016015,3315,3315,3315,3315,0
|
|
20240911,110900,44016015,3315,3315,3315,3315,0
|
|
20240911,110800,44016015,3315,3315,3315,3315,0
|
|
20240911,110700,44016015,3315,3315,3315,3315,0
|
|
20240911,110600,44016015,3315,3315,3315,3315,0
|
|
20240911,110500,44016015,3315,3315,3315,3315,16
|
|
20240911,110400,43962975,3315,3315,3315,3315,284
|
|
20240911,110300,43021515,3310,3310,3310,3310,0
|
|
20240911,110200,43021515,3310,3310,3310,3310,0
|
|
20240911,110100,43021515,3310,3310,3310,3310,0
|
|
20240911,110000,43021515,3310,3310,3310,3310,0
|
|
20240911,105900,43021515,3310,3310,3310,3310,0
|
|
20240911,105800,43021515,3310,3310,3310,3310,0
|
|
20240911,105700,43021515,3310,3310,3310,3310,0
|
|
20240911,105600,43021515,3310,3310,3310,3310,0
|
|
20240911,105500,43021515,3310,3310,3310,3310,0
|
|
20240911,105400,43021515,3310,3310,3310,3310,0
|
|
20240911,105300,43021515,3310,3310,3310,3310,0
|
|
20240911,105200,43021515,3310,3310,3310,3310,0
|
|
20240911,105100,43021515,3310,3310,3310,3310,0
|
|
20240911,105000,43021515,3310,3310,3310,3310,0
|
|
20240911,104900,43021515,3310,3310,3310,3310,0
|
|
20240911,104800,43021515,3310,3310,3310,3310,0
|
|
20240911,104700,43021515,3310,3310,3310,3310,0
|
|
20240911,104600,43021515,3310,3310,3310,3310,0
|
|
20240911,104500,43021515,3310,3310,3310,3310,716
|
|
20240911,104400,40651555,3320,3320,3320,3320,0
|
|
20240911,104300,40651555,3320,3320,3320,3320,0
|
|
20240911,104200,40651555,3320,3320,3320,3320,300
|
|
20240911,104100,39655555,3310,3310,3310,3310,0
|
|
20240911,104000,39655555,3310,3310,3310,3310,0
|
|
20240911,103900,39655555,3310,3310,3310,3310,76
|
|
20240911,103800,39403995,3315,3315,3315,3315,0
|
|
20240911,103700,39403995,3315,3315,3315,3315,0
|
|
20240911,103600,39403995,3315,3315,3315,3315,409
|
|
20240911,103500,38048160,3310,3310,3310,3310,457
|
|
20240911,103400,36535490,3305,3305,3305,3305,1
|
|
20240911,103300,36532185,3310,3315,3315,3310,286
|
|
20240911,103200,35585300,3315,3320,3320,3315,6
|
|
20240911,103100,35565385,3325,3325,3325,3320,41
|
|
20240911,103000,35429090,3325,3325,3325,3325,0
|
|
20240911,102900,35429090,3325,3325,3325,3325,1
|
|
20240911,102800,35425765,3330,3330,3330,3330,0
|
|
20240911,102700,35425765,3330,3330,3330,3330,282
|
|
20240911,102600,34486705,3330,3330,3330,3330,16
|
|
20240911,102500,34433425,3335,3335,3335,3335,0
|
|
20240911,102400,34433425,3335,3335,3335,3335,0
|
|
20240911,102300,34433425,3335,3335,3335,3335,147
|
|
20240911,102200,33943180,3340,3340,3340,3340,0
|
|
20240911,102100,33943180,3340,3340,3340,3340,0
|
|
20240911,102000,33943180,3340,3340,3340,3340,0
|
|
20240911,101900,33943180,3340,3340,3340,3340,0
|
|
20240911,101800,33943180,3340,3340,3340,3340,0
|
|
20240911,101700,33943180,3340,3340,3340,3340,0
|
|
20240911,101600,33943180,3340,3340,3340,3340,0
|
|
20240911,101500,33943180,3340,3340,3340,3340,1
|
|
20240911,101400,33939840,3340,3340,3340,3340,0
|
|
20240911,101300,33939840,3340,3340,3340,3340,0
|
|
20240911,101200,33939840,3340,3340,3340,3340,0
|
|
20240911,101100,33939840,3340,3340,3340,3340,7
|
|
20240911,101000,33916460,3345,3345,3345,3345,0
|
|
20240911,100900,33916460,3345,3345,3345,3345,0
|
|
20240911,100800,33916460,3345,3345,3345,3345,0
|
|
20240911,100700,33916460,3345,3345,3345,3345,0
|
|
20240911,100600,33916460,3345,3345,3345,3345,0
|
|
20240911,100500,33916460,3345,3345,3345,3345,0
|
|
20240911,100400,33916460,3345,3345,3345,3345,0
|
|
20240911,100300,33916460,3345,3345,3345,3345,0
|
|
20240911,100200,33916460,3345,3345,3345,3345,0
|
|
20240911,100100,33916460,3345,3345,3345,3345,0
|
|
20240911,100000,33916460,3345,3345,3345,3345,0
|
|
20240911,095900,33916460,3345,3345,3345,3345,0
|
|
20240911,095800,33916460,3345,3345,3345,3345,0
|
|
20240911,095700,33916460,3345,3345,3345,3345,0
|
|
20240911,095600,33916460,3345,3345,3345,3345,1
|
|
20240911,095500,33913115,3350,3350,3350,3350,0
|
|
20240911,095400,33913115,3350,3350,3350,3350,0
|
|
20240911,095300,33913115,3350,3350,3350,3350,0
|
|
20240911,095200,33913115,3350,3350,3350,3350,0
|
|
20240911,095100,33913115,3350,3350,3350,3350,0
|
|
20240911,095000,33913115,3350,3350,3350,3350,0
|
|
20240911,094900,33913115,3350,3350,3350,3350,0
|
|
20240911,094800,33913115,3350,3350,3350,3350,0
|
|
20240911,094700,33913115,3350,3350,3350,3350,0
|
|
20240911,094600,33913115,3350,3350,3350,3350,0
|
|
20240911,094500,33913115,3350,3350,3350,3350,0
|
|
20240911,094400,33913115,3350,3350,3350,3350,1
|
|
20240911,094300,33909765,3335,3335,3335,3335,0
|
|
20240911,094200,33909765,3335,3335,3335,3335,182
|
|
20240911,094100,33302795,3350,3350,3350,3350,0
|
|
20240911,094000,33302795,3350,3355,3355,3350,599
|
|
20240911,093900,31296035,3355,3345,3355,3345,237
|
|
20240911,093800,30502305,3345,3340,3345,3340,21
|
|
20240911,093700,30432150,3335,3335,3335,3335,1197
|
|
20240911,093600,26440155,3335,3315,3335,3310,391
|
|
20240911,093500,25145830,3310,3330,3330,3310,549
|
|
20240911,093400,23318455,3325,3330,3330,3325,263
|
|
20240911,093300,22442770,3335,3335,3335,3335,0
|
|
20240911,093200,22442770,3335,3335,3335,3335,0
|
|
20240911,093100,22442770,3335,3325,3335,3325,563
|
|
20240911,093000,20570505,3325,3325,3325,3325,0
|
|
20240911,092900,20570505,3325,3320,3325,3320,13
|
|
20240911,092800,20527340,3320,3300,3320,3285,1300
|
|
20240911,092700,16240390,3300,3315,3315,3300,788
|
|
20240911,092600,13635860,3325,3325,3325,3325,0
|
|
20240911,092500,13635860,3325,3325,3325,3325,30
|
|
20240911,092400,13536110,3325,3315,3325,3305,234
|
|
20240911,092300,12760710,3310,3335,3335,3310,554
|
|
20240911,092200,10926220,3340,3340,3340,3340,0
|
|
20240911,092100,10926220,3340,3315,3340,3310,151
|
|
20240911,092000,10426255,3345,3345,3345,3345,0
|
|
20240911,091900,10426255,3345,3345,3345,3345,0
|
|
20240911,091800,10426255,3345,3340,3345,3340,25
|
|
20240911,091700,10342685,3345,3345,3345,3345,0
|
|
20240911,091600,10342685,3345,3335,3345,3335,108
|
|
20240911,091500,9981440,3305,3320,3320,3305,272
|
|
20240911,091400,9080440,3350,3350,3350,3350,1
|
|
20240911,091300,9077090,3350,3330,3350,3315,9
|
|
20240911,091200,9047025,3310,3310,3310,3310,0
|
|
20240911,091100,9047025,3310,3310,3310,3310,0
|
|
20240911,091000,9047025,3310,3310,3310,3310,0
|
|
20240911,090900,9047025,3310,3310,3310,3310,38
|
|
20240911,090800,8921245,3310,3310,3310,3310,55
|
|
20240911,090700,8739195,3325,3325,3325,3325,10
|
|
20240911,090600,8705945,3300,3345,3345,3300,180
|
|
20240911,090500,8110110,3345,3345,3345,3345,71
|
|
20240911,090400,7872615,3365,3340,3395,3330,322
|
|
20240911,090300,6789470,3335,3315,3335,3315,844
|
|
20240911,090200,3990830,3320,3320,3320,3320,0
|
|
20240911,090100,3990830,3320,3320,3320,3320,400
|
|
20240911,090000,2662830,3320,3320,3330,3320,802
|