682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,201900,596669515,4080,4080,4080,4080,6461
|
|
20240913,201800,596669515,4080,4080,4080,4080,0
|
|
20240913,201700,596669515,4080,4080,4080,4080,0
|
|
20240913,201600,596669515,4080,4080,4080,4080,0
|
|
20240913,201500,596669515,4080,4080,4080,4080,0
|
|
20240913,201400,596669515,4080,4080,4080,4080,0
|
|
20240913,201300,596669515,4080,4080,4080,4080,0
|
|
20240913,201200,596669515,4080,4080,4080,4080,0
|
|
20240913,201100,596669515,4080,4080,4080,4080,0
|
|
20240913,201000,596669515,4080,4080,4080,4080,0
|
|
20240913,200900,596669515,4080,4080,4080,4080,0
|
|
20240913,200800,596669515,4080,4080,4080,4080,0
|
|
20240913,200700,596669515,4080,4080,4080,4080,0
|
|
20240913,200600,596669515,4080,4080,4080,4080,0
|
|
20240913,200500,596669515,4080,4080,4080,4080,0
|
|
20240913,200400,596669515,4080,4080,4080,4080,0
|
|
20240913,200300,596669515,4080,4080,4080,4080,0
|
|
20240913,200200,596669515,4080,4080,4080,4080,0
|
|
20240913,200100,596669515,4080,4080,4080,4080,0
|
|
20240913,200000,596669515,4080,4080,4080,4080,0
|
|
20240913,195900,596669515,4080,4080,4080,4080,0
|
|
20240913,195800,596669515,4080,4080,4080,4080,0
|
|
20240913,195700,596669515,4080,4080,4080,4080,0
|
|
20240913,195600,596669515,4080,4080,4080,4080,0
|
|
20240913,195500,596669515,4080,4080,4080,4080,0
|
|
20240913,195400,596669515,4080,4080,4080,4080,0
|
|
20240913,195300,596669515,4080,4080,4080,4080,0
|
|
20240913,195200,596669515,4080,4080,4080,4080,0
|
|
20240913,195100,596669515,4080,4080,4080,4080,0
|
|
20240913,195000,596669515,4080,4080,4080,4080,0
|
|
20240913,194900,596669515,4080,4080,4080,4080,6461
|
|
20240913,194800,596669515,4080,4080,4080,4080,0
|
|
20240913,194700,596669515,4080,4080,4080,4080,0
|
|
20240913,194600,596669515,4080,4080,4080,4080,0
|
|
20240913,194500,596669515,4080,4080,4080,4080,0
|
|
20240913,194400,596669515,4080,4080,4080,4080,0
|
|
20240913,194300,596669515,4080,4080,4080,4080,0
|
|
20240913,194200,596669515,4080,4080,4080,4080,0
|
|
20240913,194100,596669515,4080,4080,4080,4080,0
|
|
20240913,194000,596669515,4080,4080,4080,4080,0
|
|
20240913,193900,596669515,4080,4080,4080,4080,0
|
|
20240913,193800,596669515,4080,4080,4080,4080,0
|
|
20240913,193700,596669515,4080,4080,4080,4080,0
|
|
20240913,193600,596669515,4080,4080,4080,4080,0
|
|
20240913,193500,596669515,4080,4080,4080,4080,0
|
|
20240913,193400,596669515,4080,4080,4080,4080,0
|
|
20240913,193300,596669515,4080,4080,4080,4080,0
|
|
20240913,193200,596669515,4080,4080,4080,4080,0
|
|
20240913,193100,596669515,4080,4080,4080,4080,0
|
|
20240913,193000,596669515,4080,4080,4080,4080,0
|
|
20240913,192900,596669515,4080,4080,4080,4080,0
|
|
20240913,192800,596669515,4080,4080,4080,4080,0
|
|
20240913,192700,596669515,4080,4080,4080,4080,0
|
|
20240913,192600,596669515,4080,4080,4080,4080,0
|
|
20240913,192500,596669515,4080,4080,4080,4080,0
|
|
20240913,192400,596669515,4080,4080,4080,4080,0
|
|
20240913,192300,596669515,4080,4080,4080,4080,0
|
|
20240913,192200,596669515,4080,4080,4080,4080,0
|
|
20240913,192100,596669515,4080,4080,4080,4080,0
|
|
20240913,192000,596669515,4080,4080,4080,4080,0
|
|
20240913,191900,596669515,4080,4080,4080,4080,6461
|
|
20240913,191800,596669515,4080,4080,4080,4080,0
|
|
20240913,191700,596669515,4080,4080,4080,4080,0
|
|
20240913,191600,596669515,4080,4080,4080,4080,0
|
|
20240913,191500,596669515,4080,4080,4080,4080,0
|
|
20240913,191400,596669515,4080,4080,4080,4080,0
|
|
20240913,191300,596669515,4080,4080,4080,4080,0
|
|
20240913,191200,596669515,4080,4080,4080,4080,0
|
|
20240913,191100,596669515,4080,4080,4080,4080,0
|
|
20240913,191000,596669515,4080,4080,4080,4080,0
|
|
20240913,190900,596669515,4080,4080,4080,4080,0
|
|
20240913,190800,596669515,4080,4080,4080,4080,0
|
|
20240913,190700,596669515,4080,4080,4080,4080,0
|
|
20240913,190600,596669515,4080,4080,4080,4080,0
|
|
20240913,190500,596669515,4080,4080,4080,4080,0
|
|
20240913,190400,596669515,4080,4080,4080,4080,0
|
|
20240913,190300,596669515,4080,4080,4080,4080,0
|
|
20240913,190200,596669515,4080,4080,4080,4080,0
|
|
20240913,190100,596669515,4080,4080,4080,4080,0
|
|
20240913,190000,596669515,4080,4080,4080,4080,0
|
|
20240913,185900,596669515,4080,4080,4080,4080,0
|
|
20240913,185800,596669515,4080,4080,4080,4080,0
|
|
20240913,185700,596669515,4080,4080,4080,4080,0
|
|
20240913,185600,596669515,4080,4080,4080,4080,0
|
|
20240913,185500,596669515,4080,4080,4080,4080,0
|
|
20240913,185400,596669515,4080,4080,4080,4080,0
|
|
20240913,185300,596669515,4080,4080,4080,4080,0
|
|
20240913,185200,596669515,4080,4080,4080,4080,0
|
|
20240913,185100,596669515,4080,4080,4080,4080,0
|
|
20240913,185000,596669515,4080,4080,4080,4080,0
|
|
20240913,184900,596669515,4080,4080,4080,4080,6461
|
|
20240913,184800,596669515,4080,4080,4080,4080,0
|
|
20240913,184700,596669515,4080,4080,4080,4080,0
|
|
20240913,184600,596669515,4080,4080,4080,4080,0
|
|
20240913,184500,596669515,4080,4080,4080,4080,0
|
|
20240913,184400,596669515,4080,4080,4080,4080,0
|
|
20240913,184300,596669515,4080,4080,4080,4080,0
|
|
20240913,184200,596669515,4080,4080,4080,4080,0
|
|
20240913,184100,596669515,4080,4080,4080,4080,0
|
|
20240913,184000,596669515,4080,4080,4080,4080,0
|
|
20240913,183900,596669515,4080,4080,4080,4080,0
|
|
20240913,183800,596669515,4080,4080,4080,4080,0
|
|
20240913,183700,596669515,4080,4080,4080,4080,0
|
|
20240913,183600,596669515,4080,4080,4080,4080,0
|
|
20240913,183500,596669515,4080,4080,4080,4080,0
|
|
20240913,183400,596669515,4080,4080,4080,4080,0
|
|
20240913,183300,596669515,4080,4080,4080,4080,0
|
|
20240913,183200,596669515,4080,4080,4080,4080,0
|
|
20240913,183100,596669515,4080,4080,4080,4080,0
|
|
20240913,183000,596669515,4080,4080,4080,4080,0
|
|
20240913,182900,596669515,4080,4080,4080,4080,0
|
|
20240913,182800,596669515,4080,4080,4080,4080,0
|
|
20240913,182700,596669515,4080,4080,4080,4080,0
|
|
20240913,182600,596669515,4080,4080,4080,4080,0
|
|
20240913,182500,596669515,4080,4080,4080,4080,0
|
|
20240913,182400,596669515,4080,4080,4080,4080,0
|
|
20240913,182300,596669515,4080,4080,4080,4080,0
|
|
20240913,182200,596669515,4080,4080,4080,4080,0
|
|
20240913,182100,596669515,4080,4080,4080,4080,0
|
|
20240913,182000,596669515,4080,4080,4080,4080,0
|
|
20240913,181900,596669515,4080,4080,4080,4080,6461
|
|
20240913,181800,596669515,4080,4080,4080,4080,0
|
|
20240913,181700,596669515,4080,4080,4080,4080,0
|
|
20240913,181600,596669515,4080,4080,4080,4080,0
|
|
20240913,181500,596669515,4080,4080,4080,4080,0
|
|
20240913,181400,596669515,4080,4080,4080,4080,0
|
|
20240913,181300,596669515,4080,4080,4080,4080,0
|
|
20240913,181200,596669515,4080,4080,4080,4080,0
|
|
20240913,181100,596669515,4080,4080,4080,4080,0
|
|
20240913,181000,596669515,4080,4080,4080,4080,0
|
|
20240913,180900,596669515,4080,4080,4080,4080,0
|
|
20240913,180800,596669515,4080,4080,4080,4080,0
|
|
20240913,180700,596669515,4080,4080,4080,4080,0
|
|
20240913,180600,596669515,4080,4080,4080,4080,0
|
|
20240913,180500,596669515,4080,4080,4080,4080,0
|
|
20240913,180400,596669515,4080,4080,4080,4080,0
|
|
20240913,180300,596669515,4080,4080,4080,4080,0
|
|
20240913,180200,596669515,4080,4080,4080,4080,0
|
|
20240913,180100,596669515,4080,4080,4080,4080,0
|
|
20240913,180000,596669515,4080,4080,4080,4080,0
|
|
20240913,175900,596669515,4080,4080,4080,4080,0
|
|
20240913,175800,596669515,4080,4080,4080,4080,0
|
|
20240913,175700,596669515,4080,4080,4080,4080,0
|
|
20240913,175600,596669515,4080,4080,4080,4080,0
|
|
20240913,175500,596669515,4080,4080,4080,4080,0
|
|
20240913,175400,596669515,4080,4080,4080,4080,0
|
|
20240913,175300,596669515,4080,4080,4080,4080,0
|
|
20240913,175200,596669515,4080,4080,4080,4080,0
|
|
20240913,175100,596669515,4080,4080,4080,4080,0
|
|
20240913,175000,596669515,4080,4080,4080,4080,0
|
|
20240913,174900,596669515,4080,4080,4080,4080,6461
|
|
20240913,174800,596669515,4080,4080,4080,4080,0
|
|
20240913,174700,596669515,4080,4080,4080,4080,0
|
|
20240913,174600,596669515,4080,4080,4080,4080,0
|
|
20240913,174500,596669515,4080,4080,4080,4080,0
|
|
20240913,174400,596669515,4080,4080,4080,4080,0
|
|
20240913,174300,596669515,4080,4080,4080,4080,0
|
|
20240913,174200,596669515,4080,4080,4080,4080,0
|
|
20240913,174100,596669515,4080,4080,4080,4080,0
|
|
20240913,174000,596669515,4080,4080,4080,4080,0
|
|
20240913,173900,596669515,4080,4080,4080,4080,0
|
|
20240913,173800,596669515,4080,4080,4080,4080,0
|
|
20240913,173700,596669515,4080,4080,4080,4080,0
|
|
20240913,173600,596669515,4080,4080,4080,4080,0
|
|
20240913,173500,596669515,4080,4080,4080,4080,0
|
|
20240913,173400,596669515,4080,4080,4080,4080,0
|
|
20240913,173300,596669515,4080,4080,4080,4080,0
|
|
20240913,173200,596669515,4080,4080,4080,4080,0
|
|
20240913,173100,596669515,4080,4080,4080,4080,0
|
|
20240913,173000,596669515,4080,4080,4080,4080,0
|
|
20240913,172900,596669515,4080,4080,4080,4080,0
|
|
20240913,172800,596669515,4080,4080,4080,4080,0
|
|
20240913,172700,596669515,4080,4080,4080,4080,0
|
|
20240913,172600,596669515,4080,4080,4080,4080,0
|
|
20240913,172500,596669515,4080,4080,4080,4080,0
|
|
20240913,172400,596669515,4080,4080,4080,4080,0
|
|
20240913,172300,596669515,4080,4080,4080,4080,0
|
|
20240913,172200,596669515,4080,4080,4080,4080,0
|
|
20240913,172100,596669515,4080,4080,4080,4080,0
|
|
20240913,172000,596669515,4080,4080,4080,4080,0
|
|
20240913,171900,596669515,4080,4080,4080,4080,6461
|
|
20240913,171800,596669515,4080,4080,4080,4080,0
|
|
20240913,171700,596669515,4080,4080,4080,4080,0
|
|
20240913,171600,596669515,4080,4080,4080,4080,0
|
|
20240913,171500,596669515,4080,4080,4080,4080,0
|
|
20240913,171400,596669515,4080,4080,4080,4080,0
|
|
20240913,171300,596669515,4080,4080,4080,4080,0
|
|
20240913,171200,596669515,4080,4080,4080,4080,0
|
|
20240913,171100,596669515,4080,4080,4080,4080,0
|
|
20240913,171000,596669515,4080,4080,4080,4080,0
|
|
20240913,170900,596669515,4080,4080,4080,4080,0
|
|
20240913,170800,596669515,4080,4080,4080,4080,0
|
|
20240913,170700,596669515,4080,4080,4080,4080,0
|
|
20240913,170600,596669515,4080,4080,4080,4080,0
|
|
20240913,170500,596669515,4080,4080,4080,4080,0
|
|
20240913,170400,596669515,4080,4080,4080,4080,0
|
|
20240913,170300,596669515,4080,4080,4080,4080,0
|
|
20240913,170200,596669515,4080,4080,4080,4080,0
|
|
20240913,170100,596669515,4080,4080,4080,4080,0
|
|
20240913,170000,596669515,4080,4080,4080,4080,0
|
|
20240913,165900,596669515,4080,4080,4080,4080,0
|
|
20240913,165800,596669515,4080,4080,4080,4080,0
|
|
20240913,165700,596669515,4080,4080,4080,4080,0
|
|
20240913,165600,596669515,4080,4080,4080,4080,0
|
|
20240913,165500,596669515,4080,4080,4080,4080,0
|
|
20240913,165400,596669515,4080,4080,4080,4080,0
|
|
20240913,165300,596669515,4080,4080,4080,4080,0
|
|
20240913,165200,596669515,4080,4080,4080,4080,0
|
|
20240913,165100,596669515,4080,4080,4080,4080,0
|
|
20240913,165000,596669515,4080,4080,4080,4080,0
|
|
20240913,164900,596669515,4080,4080,4080,4080,6461
|
|
20240913,164800,596669515,4080,4080,4080,4080,0
|
|
20240913,164700,596669515,4080,4080,4080,4080,0
|
|
20240913,164600,596669515,4080,4080,4080,4080,0
|
|
20240913,164500,596669515,4080,4080,4080,4080,0
|
|
20240913,164400,596669515,4080,4080,4080,4080,0
|
|
20240913,164300,596669515,4080,4080,4080,4080,0
|
|
20240913,164200,596669515,4080,4080,4080,4080,0
|
|
20240913,164100,596669515,4080,4080,4080,4080,0
|
|
20240913,164000,596669515,4080,4080,4080,4080,0
|
|
20240913,163900,596669515,4080,4080,4080,4080,0
|
|
20240913,163800,596669515,4080,4080,4080,4080,0
|
|
20240913,163700,596669515,4080,4080,4080,4080,0
|
|
20240913,163600,596669515,4080,4080,4080,4080,0
|
|
20240913,163500,596669515,4080,4080,4080,4080,0
|
|
20240913,163400,596669515,4080,4080,4080,4080,0
|
|
20240913,163300,596669515,4080,4080,4080,4080,0
|
|
20240913,163200,596669515,4080,4080,4080,4080,0
|
|
20240913,163100,596669515,4080,4080,4080,4080,0
|
|
20240913,163000,596669515,4080,4080,4080,4080,0
|
|
20240913,162900,596669515,4080,4080,4080,4080,0
|
|
20240913,162800,596669515,4080,4080,4080,4080,0
|
|
20240913,162700,596669515,4080,4080,4080,4080,0
|
|
20240913,162600,596669515,4080,4080,4080,4080,0
|
|
20240913,162500,596669515,4080,4080,4080,4080,0
|
|
20240913,162400,596669515,4080,4080,4080,4080,0
|
|
20240913,162300,596669515,4080,4080,4080,4080,0
|
|
20240913,162200,596669515,4080,4080,4080,4080,0
|
|
20240913,162100,596669515,4080,4080,4080,4080,0
|
|
20240913,162000,596669515,4080,4080,4080,4080,0
|
|
20240913,161900,596669515,4080,4080,4080,4080,6461
|
|
20240913,161800,596669515,4080,4080,4080,4080,0
|
|
20240913,161700,596669515,4080,4080,4080,4080,0
|
|
20240913,161600,596669515,4080,4080,4080,4080,0
|
|
20240913,161500,596669515,4080,4080,4080,4080,0
|
|
20240913,161400,596669515,4080,4080,4080,4080,0
|
|
20240913,161300,596669515,4080,4080,4080,4080,0
|
|
20240913,161200,596669515,4080,4080,4080,4080,0
|
|
20240913,161100,596669515,4080,4080,4080,4080,0
|
|
20240913,161000,596669515,4080,4080,4080,4080,0
|
|
20240913,160900,596669515,4080,4080,4080,4080,0
|
|
20240913,160800,596669515,4080,4080,4080,4080,0
|
|
20240913,160700,596669515,4080,4080,4080,4080,0
|
|
20240913,160600,596669515,4080,4080,4080,4080,0
|
|
20240913,160500,596669515,4080,4080,4080,4080,0
|
|
20240913,160400,596669515,4080,4080,4080,4080,0
|
|
20240913,160300,596669515,4080,4080,4080,4080,0
|
|
20240913,160200,596669515,4080,4080,4080,4080,0
|
|
20240913,160100,596669515,4080,4080,4080,4080,0
|
|
20240913,160000,596669515,4080,4080,4080,4080,0
|
|
20240913,155900,596669515,4080,4080,4080,4080,0
|
|
20240913,155800,596669515,4080,4080,4080,4080,0
|
|
20240913,155700,596669515,4080,4080,4080,4080,0
|
|
20240913,155600,596669515,4080,4080,4080,4080,0
|
|
20240913,155500,596669515,4080,4080,4080,4080,0
|
|
20240913,155400,596669515,4080,4080,4080,4080,0
|
|
20240913,155300,596669515,4080,4080,4080,4080,0
|
|
20240913,155200,596669515,4080,4080,4080,4080,0
|
|
20240913,155100,596669515,4080,4080,4080,4080,0
|
|
20240913,155000,596669515,4080,4080,4080,4080,0
|
|
20240913,154900,596669515,4080,4080,4080,4080,6461
|
|
20240913,154800,596669515,4080,4080,4080,4080,0
|
|
20240913,154700,596669515,4080,4080,4080,4080,0
|
|
20240913,154600,596669515,4080,4080,4080,4080,0
|
|
20240913,154500,596669515,4080,4080,4080,4080,0
|
|
20240913,154400,596669515,4080,4080,4080,4080,0
|
|
20240913,154300,596669515,4080,4080,4080,4080,0
|
|
20240913,154200,596669515,4080,4080,4080,4080,0
|
|
20240913,154100,596669515,4080,4080,4080,4080,0
|
|
20240913,154000,596669515,4080,4080,4080,4080,0
|
|
20240913,153900,596669515,4080,4080,4080,4080,0
|
|
20240913,153800,596669515,4080,4080,4080,4080,0
|
|
20240913,153700,596669515,4080,4080,4080,4080,0
|
|
20240913,153600,596669515,4080,4080,4080,4080,0
|
|
20240913,153500,596669515,4080,4080,4080,4080,0
|
|
20240913,153400,596669515,4080,4080,4080,4080,0
|
|
20240913,153300,596669515,4080,4080,4080,4080,0
|
|
20240913,153200,596669515,4080,4080,4080,4080,0
|
|
20240913,153100,596669515,4080,4080,4080,4080,0
|
|
20240913,153000,596669515,4080,4080,4080,4080,6461
|
|
20240913,152900,570308635,4070,4070,4070,4070,0
|
|
20240913,152800,570308635,4070,4070,4070,4070,0
|
|
20240913,152700,570308635,4070,4070,4070,4070,0
|
|
20240913,152600,570308635,4070,4070,4070,4070,0
|
|
20240913,152500,570308635,4070,4070,4070,4070,0
|
|
20240913,152400,570308635,4070,4070,4070,4070,0
|
|
20240913,152300,570308635,4070,4070,4070,4070,0
|
|
20240913,152200,570308635,4070,4070,4070,4070,0
|
|
20240913,152100,570308635,4070,4070,4070,4070,0
|
|
20240913,152000,570308635,4070,4070,4070,4070,0
|
|
20240913,151900,570308635,4070,4050,4070,4050,941
|
|
20240913,151800,566496475,4060,4040,4060,4035,1123
|
|
20240913,151700,561955510,4040,4040,4040,4035,154
|
|
20240913,151600,561333645,4040,4050,4050,4035,227
|
|
20240913,151500,560416410,4050,4050,4055,4050,37
|
|
20240913,151400,560266485,4040,4040,4040,4040,0
|
|
20240913,151300,560266485,4040,4040,4040,4040,150
|
|
20240913,151200,559660485,4040,4040,4040,4040,50
|
|
20240913,151100,559458485,4045,4050,4050,4045,1098
|
|
20240913,151000,555011590,4055,4055,4055,4055,2
|
|
20240913,150900,555003480,4055,4055,4055,4055,326
|
|
20240913,150800,553681550,4060,4060,4060,4060,0
|
|
20240913,150700,553681550,4060,4060,4060,4060,370
|
|
20240913,150600,552179350,4060,4060,4060,4060,10
|
|
20240913,150500,552138750,4050,4050,4050,4050,30
|
|
20240913,150400,552017250,4055,4060,4060,4055,368
|
|
20240913,150300,550523670,4060,4060,4060,4060,952
|
|
20240913,150200,546658550,4070,4070,4070,4060,7
|
|
20240913,150100,546630090,4060,4050,4070,4050,615
|
|
20240913,150000,544129510,4050,4050,4050,4050,270
|
|
20240913,145900,543036010,4050,4060,4060,4050,1684
|
|
20240913,145800,536210825,4070,4070,4070,4070,512
|
|
20240913,145700,534126985,4075,4075,4075,4075,0
|
|
20240913,145600,534126985,4075,4070,4075,4070,5
|
|
20240913,145500,534106615,4070,4070,4070,4070,1
|
|
20240913,145400,534102545,4070,4070,4070,4070,1
|
|
20240913,145300,534098475,4060,4060,4060,4060,8
|
|
20240913,145200,534065995,4060,4070,4070,4055,2732
|
|
20240913,145100,522979370,4070,4070,4070,4070,172
|
|
20240913,145000,522279330,4080,4080,4080,4080,0
|
|
20240913,144900,522279330,4080,4080,4080,4080,0
|
|
20240913,144800,522279330,4080,4085,4085,4080,12
|
|
20240913,144700,522230320,4080,4080,4080,4080,95
|
|
20240913,144600,521842720,4080,4080,4080,4080,0
|
|
20240913,144500,521842720,4080,4080,4080,4080,62
|
|
20240913,144400,521589760,4080,4080,4080,4080,0
|
|
20240913,144300,521589760,4080,4080,4080,4080,90
|
|
20240913,144200,521222560,4070,4070,4070,4070,1
|
|
20240913,144100,521218490,4070,4070,4070,4070,0
|
|
20240913,144000,521218490,4070,4070,4070,4070,0
|
|
20240913,143900,521218490,4070,4070,4070,4070,45
|
|
20240913,143800,521035340,4075,4075,4075,4075,0
|
|
20240913,143700,521035340,4075,4075,4075,4075,0
|
|
20240913,143600,521035340,4075,4075,4075,4075,2
|
|
20240913,143500,521027190,4085,4085,4085,4085,0
|
|
20240913,143400,521027190,4085,4085,4085,4085,0
|
|
20240913,143300,521027190,4085,4085,4085,4085,0
|
|
20240913,143200,521027190,4085,4085,4085,4085,0
|
|
20240913,143100,521027190,4085,4060,4085,4060,388
|
|
20240913,143000,519446950,4060,4060,4060,4060,30
|
|
20240913,142900,519325150,4060,4060,4060,4060,0
|
|
20240913,142800,519325150,4060,4065,4065,4060,608
|
|
20240913,142700,516854785,4065,4085,4090,4065,1122
|
|
20240913,142600,512285665,4090,4075,4090,4075,1108
|
|
20240913,142500,507759815,4075,4085,4090,4075,206
|
|
20240913,142400,506920325,4090,4090,4100,4070,747
|
|
20240913,142300,503868530,4105,4070,4110,4070,4634
|
|
20240913,142200,484924300,4070,4065,4070,4065,108
|
|
20240913,142100,484484780,4065,4065,4065,4065,9
|
|
20240913,142000,484448195,4065,4065,4065,4065,0
|
|
20240913,141900,484448195,4065,4065,4065,4065,0
|
|
20240913,141800,484448195,4065,4065,4065,4065,0
|
|
20240913,141700,484448195,4065,4065,4065,4065,500
|
|
20240913,141600,482415695,4070,4065,4070,4065,310
|
|
20240913,141500,481155495,4065,4065,4065,4065,0
|
|
20240913,141400,481155495,4065,4065,4065,4065,0
|
|
20240913,141300,481155495,4065,4065,4065,4060,2500
|
|
20240913,141200,470995495,4070,4070,4070,4070,0
|
|
20240913,141100,470995495,4070,4070,4070,4070,0
|
|
20240913,141000,470995495,4070,4070,4070,4070,10
|
|
20240913,140900,470954795,4070,4065,4070,4065,211
|
|
20240913,140800,470097005,4055,4055,4055,4055,0
|
|
20240913,140700,470097005,4055,4060,4060,4055,1100
|
|
20240913,140600,465631505,4060,4060,4060,4060,1900
|
|
20240913,140500,457917505,4060,4060,4060,4060,0
|
|
20240913,140400,457917505,4060,4060,4060,4060,1000
|
|
20240913,140300,453857505,4060,4060,4060,4060,0
|
|
20240913,140200,453857505,4060,4060,4060,4060,10
|
|
20240913,140100,453816905,4055,4055,4055,4055,0
|
|
20240913,140000,453816905,4055,4055,4055,4055,0
|
|
20240913,135900,453816905,4055,4055,4055,4055,1
|
|
20240913,135800,453812850,4065,4065,4065,4065,12
|
|
20240913,135700,453764070,4060,4060,4060,4060,0
|
|
20240913,135600,453764070,4060,4060,4060,4060,71
|
|
20240913,135500,453475810,4060,4060,4060,4060,20
|
|
20240913,135400,453394610,4060,4060,4060,4060,78
|
|
20240913,135300,453077930,4055,4055,4055,4055,0
|
|
20240913,135200,453077930,4055,4055,4055,4055,0
|
|
20240913,135100,453077930,4055,4055,4055,4055,100
|
|
20240913,135000,452672430,4060,4060,4060,4060,31
|
|
20240913,134900,452546570,4060,4060,4060,4060,0
|
|
20240913,134800,452546570,4060,4060,4060,4060,19
|
|
20240913,134700,452469430,4060,4060,4060,4060,0
|
|
20240913,134600,452469430,4060,4060,4060,4060,1459
|
|
20240913,134500,446545890,4060,4060,4060,4060,5
|
|
20240913,134400,446525590,4060,4060,4060,4060,0
|
|
20240913,134300,446525590,4060,4060,4065,4060,440
|
|
20240913,134200,444739185,4060,4060,4060,4060,39
|
|
20240913,134100,444580845,4060,4060,4060,4060,1388
|
|
20240913,134000,438945565,4060,4060,4065,4060,24
|
|
20240913,133900,438848025,4060,4050,4060,4050,89
|
|
20240913,133800,438486705,4040,4040,4040,4040,0
|
|
20240913,133700,438486705,4040,4040,4040,4040,49
|
|
20240913,133600,438288745,4040,4040,4040,4040,0
|
|
20240913,133500,438288745,4040,4040,4040,4040,200
|
|
20240913,133400,437480745,4040,4040,4040,4040,0
|
|
20240913,133300,437480745,4040,4040,4040,4040,25
|
|
20240913,133200,437379745,4040,4040,4040,4040,79
|
|
20240913,133100,437060585,4040,4040,4040,4030,387
|
|
20240913,133000,435499035,4040,4040,4040,4040,800
|
|
20240913,132900,432267035,4040,4050,4060,4040,106
|
|
20240913,132800,431838695,4040,4040,4040,4040,101
|
|
20240913,132700,431430655,4050,4055,4055,4050,311
|
|
20240913,132600,430170845,4055,4055,4055,4055,0
|
|
20240913,132500,430170845,4055,4060,4060,4055,23
|
|
20240913,132400,430077505,4060,4060,4060,4060,0
|
|
20240913,132300,430077505,4060,4050,4060,4050,6
|
|
20240913,132200,430053155,4055,4050,4055,4050,227
|
|
20240913,132100,429132720,4055,4055,4055,4055,0
|
|
20240913,132000,429132720,4055,4050,4055,4050,3000
|
|
20240913,131900,416967725,4055,4055,4055,4055,0
|
|
20240913,131800,416967725,4055,4050,4055,4050,238
|
|
20240913,131700,416002725,4050,4045,4050,4045,3
|
|
20240913,131600,415990585,4045,4040,4050,4040,1552
|
|
20240913,131500,409705070,4040,4040,4040,4040,3
|
|
20240913,131400,409692950,4045,4035,4045,4035,805
|
|
20240913,131300,406440465,4035,4035,4035,4035,18
|
|
20240913,131200,406367835,4025,4025,4025,4025,10
|
|
20240913,131100,406327585,4025,4025,4025,4025,0
|
|
20240913,131000,406327585,4025,4025,4025,4025,0
|
|
20240913,130900,406327585,4025,4025,4025,4025,0
|
|
20240913,130800,406327585,4025,4025,4025,4025,100
|
|
20240913,130700,405925085,4025,4025,4025,4025,251
|
|
20240913,130600,404914810,4025,4025,4025,4025,0
|
|
20240913,130500,404914810,4025,4025,4025,4025,0
|
|
20240913,130400,404914810,4025,4025,4025,4025,0
|
|
20240913,130300,404914810,4025,4025,4025,4025,70
|
|
20240913,130200,404633060,4025,4025,4025,4025,0
|
|
20240913,130100,404633060,4025,4025,4025,4025,0
|
|
20240913,130000,404633060,4025,4025,4030,4025,26
|
|
20240913,125900,404528340,4030,4030,4030,4030,0
|
|
20240913,125800,404528340,4030,4030,4030,4030,136
|
|
20240913,125700,403980260,4040,4040,4040,4040,50
|
|
20240913,125600,403778260,4040,4040,4040,4040,0
|
|
20240913,125500,403778260,4040,4040,4040,4040,30
|
|
20240913,125400,403657060,4040,4040,4040,4040,0
|
|
20240913,125300,403657060,4040,4040,4040,4040,1
|
|
20240913,125200,403653020,4040,4040,4040,4040,0
|
|
20240913,125100,403653020,4040,4040,4040,4040,1
|
|
20240913,125000,403648980,4035,4035,4035,4035,0
|
|
20240913,124900,403648980,4035,4035,4035,4035,218
|
|
20240913,124800,402769350,4035,4035,4035,4035,2
|
|
20240913,124700,402761280,4045,4045,4045,4045,249
|
|
20240913,124600,401754075,4050,4045,4050,4045,124
|
|
20240913,124500,401251880,4050,4045,4050,4045,2639
|
|
20240913,124400,390564950,4045,4045,4045,4045,0
|
|
20240913,124300,390564950,4045,4035,4045,4035,209
|
|
20240913,124200,389719555,4035,4040,4040,4035,2
|
|
20240913,124100,389711480,4040,4030,4040,4030,257
|
|
20240913,124000,388673800,4025,4025,4025,4025,0
|
|
20240913,123900,388673800,4025,4025,4025,4025,0
|
|
20240913,123800,388673800,4025,4025,4025,4025,292
|
|
20240913,123700,387498500,4025,4025,4025,4025,10
|
|
20240913,123600,387458250,4025,4025,4025,4025,31
|
|
20240913,123500,387333475,4025,4025,4025,4025,0
|
|
20240913,123400,387333475,4025,4025,4025,4025,16
|
|
20240913,123300,387269075,4035,4035,4035,4035,0
|
|
20240913,123200,387269075,4035,4035,4035,4035,0
|
|
20240913,123100,387269075,4035,4030,4035,4030,2076
|
|
20240913,123000,378902720,4030,4030,4030,4030,13
|
|
20240913,122900,378850330,4030,4030,4030,4030,0
|
|
20240913,122800,378850330,4030,4030,4030,4030,0
|
|
20240913,122700,378850330,4030,4030,4030,4030,0
|
|
20240913,122600,378850330,4030,4030,4030,4030,301
|
|
20240913,122500,377637300,4020,4020,4020,4020,0
|
|
20240913,122400,377637300,4020,4020,4020,4020,864
|
|
20240913,122300,374164020,4030,4020,4030,4020,326
|
|
20240913,122200,372852535,4020,4020,4020,4020,0
|
|
20240913,122100,372852535,4020,4020,4020,4020,10
|
|
20240913,122000,372812335,4030,4030,4030,4030,0
|
|
20240913,121900,372812335,4030,4030,4030,4030,0
|
|
20240913,121800,372812335,4030,4030,4030,4030,0
|
|
20240913,121700,372812335,4030,4030,4030,4030,0
|
|
20240913,121600,372812335,4030,4030,4030,4020,12
|
|
20240913,121500,372764025,4040,4040,4040,4040,0
|
|
20240913,121400,372764025,4040,4040,4040,4040,0
|
|
20240913,121300,372764025,4040,4030,4040,4030,1500
|
|
20240913,121200,366704035,4030,4030,4030,4030,0
|
|
20240913,121100,366704035,4030,4030,4030,4030,1
|
|
20240913,121000,366700005,4020,4020,4020,4020,0
|
|
20240913,120900,366700005,4020,4020,4020,4020,0
|
|
20240913,120800,366700005,4020,4020,4020,4020,2275
|
|
20240913,120700,357554505,4025,4025,4025,4025,0
|
|
20240913,120600,357554505,4025,4025,4025,4025,236
|
|
20240913,120500,356604605,4025,4025,4025,4025,0
|
|
20240913,120400,356604605,4025,4025,4025,4025,0
|
|
20240913,120300,356604605,4025,4025,4025,4025,150
|
|
20240913,120200,356000855,4020,4020,4020,4020,0
|
|
20240913,120100,356000855,4020,4020,4020,4020,74
|
|
20240913,120000,355703375,4015,4020,4020,4015,205
|
|
20240913,115900,354879795,4025,4025,4025,4025,0
|
|
20240913,115800,354879795,4025,4025,4025,4025,2
|
|
20240913,115700,354871745,4025,4025,4025,4025,0
|
|
20240913,115600,354871745,4025,4025,4025,4025,53
|
|
20240913,115500,354658420,4035,4035,4035,4035,0
|
|
20240913,115400,354658420,4035,4035,4035,4035,0
|
|
20240913,115300,354658420,4035,4035,4035,4035,0
|
|
20240913,115200,354658420,4035,4035,4035,4035,1
|
|
20240913,115100,354654385,4035,4035,4035,4035,0
|
|
20240913,115000,354654385,4035,4035,4035,4035,0
|
|
20240913,114900,354654385,4035,4035,4035,4035,0
|
|
20240913,114800,354654385,4035,4035,4035,4035,0
|
|
20240913,114700,354654385,4035,4035,4035,4035,1
|
|
20240913,114600,354650350,4045,4045,4045,4045,0
|
|
20240913,114500,354650350,4045,4045,4045,4045,0
|
|
20240913,114400,354650350,4045,4045,4045,4045,0
|
|
20240913,114300,354650350,4045,4030,4045,4030,2
|
|
20240913,114200,354642275,4020,4040,4040,4020,182
|
|
20240913,114100,353909220,4040,4040,4040,4040,1
|
|
20240913,114000,353905180,4040,4030,4045,4030,47
|
|
20240913,113900,353715735,4030,4030,4030,4030,1
|
|
20240913,113800,353711705,4030,4030,4030,4030,1
|
|
20240913,113700,353707675,4040,4040,4040,4040,1345
|
|
20240913,113600,348273875,4040,4050,4050,4040,10
|
|
20240913,113500,348233395,4040,4040,4040,4040,201
|
|
20240913,113400,347421355,4040,4030,4040,4030,145
|
|
20240913,113300,346835565,4040,4030,4040,4030,10
|
|
20240913,113200,346795175,4040,4030,4040,4030,2
|
|
20240913,113100,346787105,4030,4030,4030,4030,0
|
|
20240913,113000,346787105,4030,4030,4030,4030,0
|
|
20240913,112900,346787105,4030,4030,4030,4030,466
|
|
20240913,112800,344909125,4035,4035,4035,4035,0
|
|
20240913,112700,344909125,4035,4035,4035,4035,46
|
|
20240913,112600,344723515,4035,4035,4035,4035,0
|
|
20240913,112500,344723515,4035,4035,4035,4035,50
|
|
20240913,112400,344521765,4035,4035,4035,4035,50
|
|
20240913,112300,344320015,4040,4040,4040,4040,0
|
|
20240913,112200,344320015,4040,4040,4045,4040,3
|
|
20240913,112100,344307890,4035,4035,4035,4035,1000
|
|
20240913,112000,340272890,4035,4035,4035,4035,1
|
|
20240913,111900,340268855,4030,4030,4030,4030,2
|
|
20240913,111800,340260795,4030,4030,4030,4030,893
|
|
20240913,111700,336662005,4025,4020,4030,4020,4348
|
|
20240913,111600,319171695,4020,4020,4020,4020,44
|
|
20240913,111500,318994815,4020,4020,4020,4020,0
|
|
20240913,111400,318994815,4020,4020,4020,4020,1
|
|
20240913,111300,318990795,4020,4015,4020,4015,1019
|
|
20240913,111200,314899415,4015,4015,4015,4015,0
|
|
20240913,111100,314899415,4015,4015,4015,4015,137
|
|
20240913,111000,314349360,4015,4015,4015,4015,246
|
|
20240913,110900,313361670,4020,4020,4020,4020,0
|
|
20240913,110800,313361670,4020,4020,4020,4020,65
|
|
20240913,110700,313100370,4020,4020,4020,4020,0
|
|
20240913,110600,313100370,4020,4020,4020,4020,3
|
|
20240913,110500,313088310,4020,4020,4020,4020,0
|
|
20240913,110400,313088310,4020,4020,4020,4020,0
|
|
20240913,110300,313088310,4020,4020,4020,4020,0
|
|
20240913,110200,313088310,4020,4020,4020,4020,7
|
|
20240913,110100,313060170,4015,4015,4015,4015,250
|
|
20240913,110000,312056420,4015,4015,4015,4015,250
|
|
20240913,105900,311052670,4010,4010,4010,4010,0
|
|
20240913,105800,311052670,4010,4010,4010,4010,0
|
|
20240913,105700,311052670,4010,4010,4010,4010,0
|
|
20240913,105600,311052670,4010,4010,4010,4010,0
|
|
20240913,105500,311052670,4010,4010,4010,4010,0
|
|
20240913,105400,311052670,4010,4010,4010,4010,0
|
|
20240913,105300,311052670,4010,4010,4010,4010,0
|
|
20240913,105200,311052670,4010,4010,4010,4010,134
|
|
20240913,105100,310515330,4010,4010,4010,4010,0
|
|
20240913,105000,310515330,4010,4010,4010,4010,41
|
|
20240913,104900,310350920,4010,4010,4010,4010,30
|
|
20240913,104800,310230620,4010,4020,4020,4010,220
|
|
20240913,104700,309347830,4025,4025,4025,4025,1
|
|
20240913,104600,309343805,4030,4030,4030,4030,0
|
|
20240913,104500,309343805,4030,4030,4030,4030,0
|
|
20240913,104400,309343805,4030,4025,4030,4025,41
|
|
20240913,104300,309178585,4015,4015,4015,4015,0
|
|
20240913,104200,309178585,4015,4015,4015,4015,1
|
|
20240913,104100,309174570,4020,4020,4020,4020,1
|
|
20240913,104000,309170550,4030,4030,4030,4030,200
|
|
20240913,103900,308364550,4025,4025,4025,4025,1
|
|
20240913,103800,308360525,4030,4030,4030,4030,0
|
|
20240913,103700,308360525,4030,4025,4030,4025,120
|
|
20240913,103600,307877520,4025,4025,4025,4025,1
|
|
20240913,103500,307873495,4020,4010,4020,4010,2544
|
|
20240913,103400,297660210,4010,4010,4010,4010,6
|
|
20240913,103300,297636150,4010,4010,4010,4010,2
|
|
20240913,103200,297628130,4010,4005,4010,4005,553
|
|
20240913,103100,295413345,4010,4010,4010,4010,545
|
|
20240913,103000,293227895,4010,4015,4015,4010,496
|
|
20240913,102900,291238905,4010,4010,4010,4010,104
|
|
20240913,102800,290821865,4010,4005,4010,4000,3268
|
|
20240913,102700,277724270,4005,4000,4005,4000,204
|
|
20240913,102600,276908250,4005,4005,4005,4005,783
|
|
20240913,102500,273772335,4005,4005,4005,4005,15
|
|
20240913,102400,273712260,4000,4000,4000,3990,80
|
|
20240913,102300,273393030,4005,4000,4005,3990,2058
|
|
20240913,102200,265161465,3990,3990,3990,3990,350
|
|
20240913,102100,263764965,4000,3995,4000,3995,12
|
|
20240913,102000,263716995,3995,3990,3995,3990,230
|
|
20240913,101900,262799145,4000,4000,4000,4000,0
|
|
20240913,101800,262799145,4000,4000,4000,4000,64
|
|
20240913,101700,262543145,3995,4000,4000,3995,689
|
|
20240913,101600,259790340,4000,4000,4000,4000,30
|
|
20240913,101500,259670340,4000,4000,4000,4000,0
|
|
20240913,101400,259670340,4000,4000,4000,4000,100
|
|
20240913,101300,259270340,4010,4010,4010,4010,30
|
|
20240913,101200,259150040,4000,4000,4000,4000,0
|
|
20240913,101100,259150040,4000,4000,4000,4000,0
|
|
20240913,101000,259150040,4000,4000,4000,4000,10
|
|
20240913,100900,259110040,4000,4000,4000,4000,0
|
|
20240913,100800,259110040,4000,4010,4010,4000,112
|
|
20240913,100700,258660930,4000,4000,4000,4000,102
|
|
20240913,100600,258252930,4000,4000,4000,4000,0
|
|
20240913,100500,258252930,4000,4000,4000,4000,0
|
|
20240913,100400,258252930,4000,4005,4005,4000,33
|
|
20240913,100300,258120810,4015,4015,4015,4015,6
|
|
20240913,100200,258096720,4015,3995,4015,3995,261
|
|
20240913,100100,257053995,3990,4005,4020,3985,9520
|
|
20240913,100000,219066055,4000,4005,4020,4000,124
|
|
20240913,095900,218569960,3995,4000,4020,3995,368
|
|
20240913,095800,217098135,3995,3990,3995,3985,987
|
|
20240913,095700,213160875,3995,4010,4015,3995,413
|
|
20240913,095600,211510585,4000,4000,4000,4000,145
|
|
20240913,095500,210930585,3995,3995,3995,3995,0
|
|
20240913,095400,210930585,3995,4010,4010,3985,4307
|
|
20240913,095300,193731075,4005,3995,4005,3995,1072
|
|
20240913,095200,189447755,3995,4005,4005,3990,11508
|
|
20240913,095100,143410280,4010,4010,4010,4010,170
|
|
20240913,095000,142728580,4010,4015,4015,4010,505
|
|
20240913,094900,140703505,4015,4015,4015,4015,111
|
|
20240913,094800,140257840,4010,4010,4010,4010,2304
|
|
20240913,094700,131018800,4015,4015,4015,4015,364
|
|
20240913,094600,129557340,4015,4015,4015,4010,2357
|
|
20240913,094500,120094270,4015,4015,4015,4015,607
|
|
20240913,094400,117657165,4020,4025,4025,4020,1107
|
|
20240913,094300,113207020,4025,4025,4025,4025,0
|
|
20240913,094200,113207020,4025,4030,4030,4025,299
|
|
20240913,094100,112003540,4030,4040,4040,4030,311
|
|
20240913,094000,110750110,4040,4025,4040,4025,442
|
|
20240913,093900,108967345,4025,4030,4030,4025,405
|
|
20240913,093800,107336020,4040,4040,4040,4040,123
|
|
20240913,093700,106839100,4040,4040,4040,4040,0
|
|
20240913,093600,106839100,4040,4040,4040,4040,2
|
|
20240913,093500,106831020,4030,4030,4030,4030,10
|
|
20240913,093400,106790720,4025,4035,4035,4025,711
|
|
20240913,093300,103926885,4030,4030,4030,4030,0
|
|
20240913,093200,103926885,4030,4030,4030,4030,0
|
|
20240913,093100,103926885,4030,4035,4040,4030,429
|
|
20240913,093000,102196490,4030,4030,4030,4020,123
|
|
20240913,092900,101700810,4020,4020,4020,4020,130
|
|
20240913,092800,101178210,4030,4030,4030,4030,31
|
|
20240913,092700,101053280,4020,4020,4020,4020,3
|
|
20240913,092600,101041220,4040,4020,4040,4020,500
|
|
20240913,092500,99031190,4015,4015,4015,4015,0
|
|
20240913,092400,99031190,4015,4025,4040,4015,36
|
|
20240913,092300,98886585,4015,4015,4015,4015,1068
|
|
20240913,092200,94598565,4020,4010,4020,4010,837
|
|
20240913,092100,91237590,4010,4010,4010,4010,5
|
|
20240913,092000,91217540,4010,4010,4010,4010,110
|
|
20240913,091900,90776440,4010,4010,4010,4010,909
|
|
20240913,091800,87131350,4010,4005,4010,4005,97
|
|
20240913,091700,86742830,4005,4005,4015,4005,1093
|
|
20240913,091600,82364185,4005,4020,4020,4005,2301
|
|
20240913,091500,73136660,4020,4020,4020,4020,1
|
|
20240913,091400,73132640,4010,4010,4010,4010,250
|
|
20240913,091300,72130140,4010,4015,4015,4005,568
|
|
20240913,091200,69852710,4015,4035,4035,4015,760
|
|
20240913,091100,66801290,4035,4010,4035,4005,606
|
|
20240913,091000,64373220,4010,4035,4035,4010,4568
|
|
20240913,090900,46014315,4045,4030,4045,4030,558
|
|
20240913,090800,43757475,4030,4025,4030,4025,767
|
|
20240913,090700,40666600,4015,4015,4015,4015,0
|
|
20240913,090600,40666600,4015,4015,4015,4010,767
|
|
20240913,090500,37587930,4015,4025,4025,4015,4554
|
|
20240913,090400,19270720,4030,4035,4035,4030,136
|
|
20240913,090300,18722085,4035,4040,4050,4035,244
|
|
20240913,090200,17737270,4050,4055,4060,4040,1105
|
|
20240913,090100,13257265,4060,4060,4060,4060,411
|
|
20240913,090000,11588605,4060,4130,4130,4060,2832
|