598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185500,100826165,2210,2210,2210,2210,2920
|
|
20240912,185400,100826165,2210,2210,2210,2210,0
|
|
20240912,185300,100826165,2210,2210,2210,2210,0
|
|
20240912,185200,100826165,2210,2210,2210,2210,0
|
|
20240912,185100,100826165,2210,2210,2210,2210,0
|
|
20240912,185000,100826165,2210,2210,2210,2210,0
|
|
20240912,184900,100826165,2210,2210,2210,2210,0
|
|
20240912,184800,100826165,2210,2210,2210,2210,0
|
|
20240912,184700,100826165,2210,2210,2210,2210,0
|
|
20240912,184600,100826165,2210,2210,2210,2210,0
|
|
20240912,184500,100826165,2210,2210,2210,2210,0
|
|
20240912,184400,100826165,2210,2210,2210,2210,0
|
|
20240912,184300,100826165,2210,2210,2210,2210,0
|
|
20240912,184200,100826165,2210,2210,2210,2210,0
|
|
20240912,184100,100826165,2210,2210,2210,2210,0
|
|
20240912,184000,100826165,2210,2210,2210,2210,0
|
|
20240912,183900,100826165,2210,2210,2210,2210,0
|
|
20240912,183800,100826165,2210,2210,2210,2210,0
|
|
20240912,183700,100826165,2210,2210,2210,2210,0
|
|
20240912,183600,100826165,2210,2210,2210,2210,0
|
|
20240912,183500,100826165,2210,2210,2210,2210,0
|
|
20240912,183400,100826165,2210,2210,2210,2210,0
|
|
20240912,183300,100826165,2210,2210,2210,2210,0
|
|
20240912,183200,100826165,2210,2210,2210,2210,0
|
|
20240912,183100,100826165,2210,2210,2210,2210,0
|
|
20240912,183000,100826165,2210,2210,2210,2210,0
|
|
20240912,182900,100826165,2210,2210,2210,2210,0
|
|
20240912,182800,100826165,2210,2210,2210,2210,0
|
|
20240912,182700,100826165,2210,2210,2210,2210,0
|
|
20240912,182600,100826165,2210,2210,2210,2210,0
|
|
20240912,182500,100826165,2210,2210,2210,2210,2920
|
|
20240912,182400,100826165,2210,2210,2210,2210,0
|
|
20240912,182300,100826165,2210,2210,2210,2210,0
|
|
20240912,182200,100826165,2210,2210,2210,2210,0
|
|
20240912,182100,100826165,2210,2210,2210,2210,0
|
|
20240912,182000,100826165,2210,2210,2210,2210,0
|
|
20240912,181900,100826165,2210,2210,2210,2210,0
|
|
20240912,181800,100826165,2210,2210,2210,2210,0
|
|
20240912,181700,100826165,2210,2210,2210,2210,0
|
|
20240912,181600,100826165,2210,2210,2210,2210,0
|
|
20240912,181500,100826165,2210,2210,2210,2210,0
|
|
20240912,181400,100826165,2210,2210,2210,2210,0
|
|
20240912,181300,100826165,2210,2210,2210,2210,0
|
|
20240912,181200,100826165,2210,2210,2210,2210,0
|
|
20240912,181100,100826165,2210,2210,2210,2210,0
|
|
20240912,181000,100826165,2210,2210,2210,2210,0
|
|
20240912,180900,100826165,2210,2210,2210,2210,0
|
|
20240912,180800,100826165,2210,2210,2210,2210,0
|
|
20240912,180700,100826165,2210,2210,2210,2210,0
|
|
20240912,180600,100826165,2210,2210,2210,2210,0
|
|
20240912,180500,100826165,2210,2210,2210,2210,0
|
|
20240912,180400,100826165,2210,2210,2210,2210,0
|
|
20240912,180300,100826165,2210,2210,2210,2210,0
|
|
20240912,180200,100826165,2210,2210,2210,2210,0
|
|
20240912,180100,100826165,2210,2210,2210,2210,0
|
|
20240912,180000,100826165,2210,2210,2210,2210,0
|
|
20240912,175900,100826165,2210,2210,2210,2210,0
|
|
20240912,175800,100826165,2210,2210,2210,2210,0
|
|
20240912,175700,100826165,2210,2210,2210,2210,0
|
|
20240912,175600,100826165,2210,2210,2210,2210,0
|
|
20240912,175500,100826165,2210,2210,2210,2210,2920
|
|
20240912,175400,100826165,2210,2210,2210,2210,0
|
|
20240912,175300,100826165,2210,2210,2210,2210,0
|
|
20240912,175200,100826165,2210,2210,2210,2210,0
|
|
20240912,175100,100826165,2210,2210,2210,2210,0
|
|
20240912,175000,100826165,2210,2210,2210,2210,0
|
|
20240912,174900,100826165,2210,2210,2210,2210,0
|
|
20240912,174800,100826165,2210,2210,2210,2210,0
|
|
20240912,174700,100826165,2210,2210,2210,2210,0
|
|
20240912,174600,100826165,2210,2210,2210,2210,0
|
|
20240912,174500,100826165,2210,2210,2210,2210,0
|
|
20240912,174400,100826165,2210,2210,2210,2210,0
|
|
20240912,174300,100826165,2210,2210,2210,2210,0
|
|
20240912,174200,100826165,2210,2210,2210,2210,0
|
|
20240912,174100,100826165,2210,2210,2210,2210,0
|
|
20240912,174000,100826165,2210,2210,2210,2210,0
|
|
20240912,173900,100826165,2210,2210,2210,2210,0
|
|
20240912,173800,100826165,2210,2210,2210,2210,0
|
|
20240912,173700,100826165,2210,2210,2210,2210,0
|
|
20240912,173600,100826165,2210,2210,2210,2210,0
|
|
20240912,173500,100826165,2210,2210,2210,2210,0
|
|
20240912,173400,100826165,2210,2210,2210,2210,0
|
|
20240912,173300,100826165,2210,2210,2210,2210,0
|
|
20240912,173200,100826165,2210,2210,2210,2210,0
|
|
20240912,173100,100826165,2210,2210,2210,2210,0
|
|
20240912,173000,100826165,2210,2210,2210,2210,0
|
|
20240912,172900,100826165,2210,2210,2210,2210,0
|
|
20240912,172800,100826165,2210,2210,2210,2210,0
|
|
20240912,172700,100826165,2210,2210,2210,2210,0
|
|
20240912,172600,100826165,2210,2210,2210,2210,0
|
|
20240912,172500,100826165,2210,2210,2210,2210,2920
|
|
20240912,172400,100826165,2210,2210,2210,2210,0
|
|
20240912,172300,100826165,2210,2210,2210,2210,0
|
|
20240912,172200,100826165,2210,2210,2210,2210,0
|
|
20240912,172100,100826165,2210,2210,2210,2210,0
|
|
20240912,172000,100826165,2210,2210,2210,2210,0
|
|
20240912,171900,100826165,2210,2210,2210,2210,0
|
|
20240912,171800,100826165,2210,2210,2210,2210,0
|
|
20240912,171700,100826165,2210,2210,2210,2210,0
|
|
20240912,171600,100826165,2210,2210,2210,2210,0
|
|
20240912,171500,100826165,2210,2210,2210,2210,0
|
|
20240912,171400,100826165,2210,2210,2210,2210,0
|
|
20240912,171300,100826165,2210,2210,2210,2210,0
|
|
20240912,171200,100826165,2210,2210,2210,2210,0
|
|
20240912,171100,100826165,2210,2210,2210,2210,0
|
|
20240912,171000,100826165,2210,2210,2210,2210,0
|
|
20240912,170900,100826165,2210,2210,2210,2210,0
|
|
20240912,170800,100826165,2210,2210,2210,2210,0
|
|
20240912,170700,100826165,2210,2210,2210,2210,0
|
|
20240912,170600,100826165,2210,2210,2210,2210,0
|
|
20240912,170500,100826165,2210,2210,2210,2210,0
|
|
20240912,170400,100826165,2210,2210,2210,2210,0
|
|
20240912,170300,100826165,2210,2210,2210,2210,0
|
|
20240912,170200,100826165,2210,2210,2210,2210,0
|
|
20240912,170100,100826165,2210,2210,2210,2210,0
|
|
20240912,170000,100826165,2210,2210,2210,2210,0
|
|
20240912,165900,100826165,2210,2210,2210,2210,0
|
|
20240912,165800,100826165,2210,2210,2210,2210,0
|
|
20240912,165700,100826165,2210,2210,2210,2210,0
|
|
20240912,165600,100826165,2210,2210,2210,2210,0
|
|
20240912,165500,100826165,2210,2210,2210,2210,2920
|
|
20240912,165400,100826165,2210,2210,2210,2210,0
|
|
20240912,165300,100826165,2210,2210,2210,2210,0
|
|
20240912,165200,100826165,2210,2210,2210,2210,0
|
|
20240912,165100,100826165,2210,2210,2210,2210,0
|
|
20240912,165000,100826165,2210,2210,2210,2210,0
|
|
20240912,164900,100826165,2210,2210,2210,2210,0
|
|
20240912,164800,100826165,2210,2210,2210,2210,0
|
|
20240912,164700,100826165,2210,2210,2210,2210,0
|
|
20240912,164600,100826165,2210,2210,2210,2210,0
|
|
20240912,164500,100826165,2210,2210,2210,2210,0
|
|
20240912,164400,100826165,2210,2210,2210,2210,0
|
|
20240912,164300,100826165,2210,2210,2210,2210,0
|
|
20240912,164200,100826165,2210,2210,2210,2210,0
|
|
20240912,164100,100826165,2210,2210,2210,2210,0
|
|
20240912,164000,100826165,2210,2210,2210,2210,0
|
|
20240912,163900,100826165,2210,2210,2210,2210,0
|
|
20240912,163800,100826165,2210,2210,2210,2210,0
|
|
20240912,163700,100826165,2210,2210,2210,2210,0
|
|
20240912,163600,100826165,2210,2210,2210,2210,0
|
|
20240912,163500,100826165,2210,2210,2210,2210,0
|
|
20240912,163400,100826165,2210,2210,2210,2210,0
|
|
20240912,163300,100826165,2210,2210,2210,2210,0
|
|
20240912,163200,100826165,2210,2210,2210,2210,0
|
|
20240912,163100,100826165,2210,2210,2210,2210,0
|
|
20240912,163000,100826165,2210,2210,2210,2210,0
|
|
20240912,162900,100826165,2210,2210,2210,2210,0
|
|
20240912,162800,100826165,2210,2210,2210,2210,0
|
|
20240912,162700,100826165,2210,2210,2210,2210,0
|
|
20240912,162600,100826165,2210,2210,2210,2210,0
|
|
20240912,162500,100826165,2210,2210,2210,2210,2920
|
|
20240912,162400,100826165,2210,2210,2210,2210,0
|
|
20240912,162300,100826165,2210,2210,2210,2210,0
|
|
20240912,162200,100826165,2210,2210,2210,2210,0
|
|
20240912,162100,100826165,2210,2210,2210,2210,0
|
|
20240912,162000,100826165,2210,2210,2210,2210,0
|
|
20240912,161900,100826165,2210,2210,2210,2210,0
|
|
20240912,161800,100826165,2210,2210,2210,2210,0
|
|
20240912,161700,100826165,2210,2210,2210,2210,0
|
|
20240912,161600,100826165,2210,2210,2210,2210,0
|
|
20240912,161500,100826165,2210,2210,2210,2210,0
|
|
20240912,161400,100826165,2210,2210,2210,2210,0
|
|
20240912,161300,100826165,2210,2210,2210,2210,0
|
|
20240912,161200,100826165,2210,2210,2210,2210,0
|
|
20240912,161100,100826165,2210,2210,2210,2210,0
|
|
20240912,161000,100826165,2210,2210,2210,2210,0
|
|
20240912,160900,100826165,2210,2210,2210,2210,0
|
|
20240912,160800,100826165,2210,2210,2210,2210,0
|
|
20240912,160700,100826165,2210,2210,2210,2210,0
|
|
20240912,160600,100826165,2210,2210,2210,2210,0
|
|
20240912,160500,100826165,2210,2210,2210,2210,0
|
|
20240912,160400,100826165,2210,2210,2210,2210,0
|
|
20240912,160300,100826165,2210,2210,2210,2210,0
|
|
20240912,160200,100826165,2210,2210,2210,2210,0
|
|
20240912,160100,100826165,2210,2210,2210,2210,0
|
|
20240912,160000,100826165,2210,2210,2210,2210,0
|
|
20240912,155900,100826165,2210,2210,2210,2210,0
|
|
20240912,155800,100826165,2210,2210,2210,2210,0
|
|
20240912,155700,100826165,2210,2210,2210,2210,0
|
|
20240912,155600,100826165,2210,2210,2210,2210,0
|
|
20240912,155500,100826165,2210,2210,2210,2210,2920
|
|
20240912,155400,100826165,2210,2210,2210,2210,0
|
|
20240912,155300,100826165,2210,2210,2210,2210,0
|
|
20240912,155200,100826165,2210,2210,2210,2210,0
|
|
20240912,155100,100826165,2210,2210,2210,2210,0
|
|
20240912,155000,100826165,2210,2210,2210,2210,0
|
|
20240912,154900,100826165,2210,2210,2210,2210,0
|
|
20240912,154800,100826165,2210,2210,2210,2210,0
|
|
20240912,154700,100826165,2210,2210,2210,2210,0
|
|
20240912,154600,100826165,2210,2210,2210,2210,0
|
|
20240912,154500,100826165,2210,2210,2210,2210,0
|
|
20240912,154400,100826165,2210,2210,2210,2210,0
|
|
20240912,154300,100826165,2210,2210,2210,2210,0
|
|
20240912,154200,100826165,2210,2210,2210,2210,0
|
|
20240912,154100,100826165,2210,2210,2210,2210,0
|
|
20240912,154000,100826165,2210,2210,2210,2210,0
|
|
20240912,153900,100826165,2210,2210,2210,2210,0
|
|
20240912,153800,100826165,2210,2210,2210,2210,0
|
|
20240912,153700,100826165,2210,2210,2210,2210,0
|
|
20240912,153600,100826165,2210,2210,2210,2210,0
|
|
20240912,153500,100826165,2210,2210,2210,2210,0
|
|
20240912,153400,100826165,2210,2210,2210,2210,0
|
|
20240912,153300,100826165,2210,2210,2210,2210,0
|
|
20240912,153200,100826165,2210,2210,2210,2210,0
|
|
20240912,153100,100826165,2210,2210,2210,2210,0
|
|
20240912,153000,100826165,2210,2210,2210,2210,2920
|
|
20240912,152900,94372965,2225,2225,2225,2225,0
|
|
20240912,152800,94372965,2225,2225,2225,2225,0
|
|
20240912,152700,94372965,2225,2225,2225,2225,0
|
|
20240912,152600,94372965,2225,2225,2225,2225,0
|
|
20240912,152500,94372965,2225,2225,2225,2225,0
|
|
20240912,152400,94372965,2225,2225,2225,2225,0
|
|
20240912,152300,94372965,2225,2225,2225,2225,0
|
|
20240912,152200,94372965,2225,2225,2225,2225,0
|
|
20240912,152100,94372965,2225,2225,2225,2225,0
|
|
20240912,152000,94372965,2225,2225,2225,2225,0
|
|
20240912,151900,94372965,2225,2225,2225,2225,0
|
|
20240912,151800,94372965,2225,2225,2225,2225,0
|
|
20240912,151700,94372965,2225,2225,2225,2225,0
|
|
20240912,151600,94372965,2225,2220,2225,2220,52
|
|
20240912,151500,94257515,2210,2215,2215,2210,1028
|
|
20240912,151400,91985590,2220,2220,2220,2220,223
|
|
20240912,151300,91490530,2225,2225,2225,2225,0
|
|
20240912,151200,91490530,2225,2225,2225,2225,0
|
|
20240912,151100,91490530,2225,2225,2225,2225,0
|
|
20240912,151000,91490530,2225,2225,2225,2225,0
|
|
20240912,150900,91490530,2225,2225,2225,2225,99
|
|
20240912,150800,91270255,2230,2225,2230,2225,2
|
|
20240912,150700,91265800,2225,2225,2225,2225,0
|
|
20240912,150600,91265800,2225,2225,2225,2225,0
|
|
20240912,150500,91265800,2225,2230,2230,2225,246
|
|
20240912,150400,90718440,2225,2225,2225,2225,5
|
|
20240912,150300,90707315,2230,2230,2230,2230,0
|
|
20240912,150200,90707315,2230,2230,2230,2230,1
|
|
20240912,150100,90705085,2225,2225,2225,2225,496
|
|
20240912,150000,89601485,2220,2220,2220,2220,0
|
|
20240912,145900,89601485,2220,2220,2220,2220,0
|
|
20240912,145800,89601485,2220,2220,2220,2220,0
|
|
20240912,145700,89601485,2220,2220,2220,2220,0
|
|
20240912,145600,89601485,2220,2220,2220,2220,0
|
|
20240912,145500,89601485,2220,2220,2220,2220,0
|
|
20240912,145400,89601485,2220,2220,2220,2220,0
|
|
20240912,145300,89601485,2220,2220,2220,2220,5
|
|
20240912,145200,89590385,2220,2220,2220,2220,2
|
|
20240912,145100,89585945,2225,2225,2225,2225,0
|
|
20240912,145000,89585945,2225,2225,2225,2225,0
|
|
20240912,144900,89585945,2225,2225,2225,2225,0
|
|
20240912,144800,89585945,2225,2225,2225,2225,0
|
|
20240912,144700,89585945,2225,2225,2225,2225,0
|
|
20240912,144600,89585945,2225,2225,2225,2225,0
|
|
20240912,144500,89585945,2225,2225,2225,2225,0
|
|
20240912,144400,89585945,2225,2225,2225,2225,0
|
|
20240912,144300,89585945,2225,2225,2225,2225,0
|
|
20240912,144200,89585945,2225,2225,2225,2225,0
|
|
20240912,144100,89585945,2225,2225,2225,2225,5
|
|
20240912,144000,89574820,2225,2225,2225,2225,0
|
|
20240912,143900,89574820,2225,2225,2225,2225,0
|
|
20240912,143800,89574820,2225,2225,2225,2225,0
|
|
20240912,143700,89574820,2225,2225,2225,2225,2
|
|
20240912,143600,89570370,2225,2225,2225,2225,0
|
|
20240912,143500,89570370,2225,2225,2225,2225,0
|
|
20240912,143400,89570370,2225,2225,2225,2225,0
|
|
20240912,143300,89570370,2225,2225,2225,2225,0
|
|
20240912,143200,89570370,2225,2225,2225,2225,2
|
|
20240912,143100,89565920,2215,2225,2225,2215,7
|
|
20240912,143000,89550390,2225,2225,2225,2225,0
|
|
20240912,142900,89550390,2225,2225,2225,2225,1698
|
|
20240912,142800,85772340,2225,2225,2225,2225,0
|
|
20240912,142700,85772340,2225,2220,2225,2220,19
|
|
20240912,142600,85730115,2215,2215,2215,2215,0
|
|
20240912,142500,85730115,2215,2215,2215,2215,0
|
|
20240912,142400,85730115,2215,2215,2215,2215,0
|
|
20240912,142300,85730115,2215,2215,2215,2215,0
|
|
20240912,142200,85730115,2215,2215,2215,2215,0
|
|
20240912,142100,85730115,2215,2215,2215,2215,0
|
|
20240912,142000,85730115,2215,2215,2215,2215,0
|
|
20240912,141900,85730115,2215,2215,2215,2215,0
|
|
20240912,141800,85730115,2215,2215,2215,2215,742
|
|
20240912,141700,84086585,2205,2225,2225,2205,5440
|
|
20240912,141600,72081605,2225,2225,2225,2225,0
|
|
20240912,141500,72081605,2225,2225,2225,2225,0
|
|
20240912,141400,72081605,2225,2225,2225,2225,0
|
|
20240912,141300,72081605,2225,2225,2225,2225,0
|
|
20240912,141200,72081605,2225,2225,2225,2225,1
|
|
20240912,141100,72079380,2215,2215,2215,2215,0
|
|
20240912,141000,72079380,2215,2215,2215,2215,300
|
|
20240912,140900,71414880,2225,2225,2225,2225,0
|
|
20240912,140800,71414880,2225,2225,2225,2225,0
|
|
20240912,140700,71414880,2225,2225,2225,2225,0
|
|
20240912,140600,71414880,2225,2220,2225,2215,3061
|
|
20240912,140500,64634445,2225,2225,2225,2225,1
|
|
20240912,140400,64632220,2220,2220,2220,2220,0
|
|
20240912,140300,64632220,2220,2220,2220,2220,0
|
|
20240912,140200,64632220,2220,2225,2225,2220,2000
|
|
20240912,140100,60191370,2225,2225,2225,2225,1
|
|
20240912,140000,60189145,2225,2225,2225,2225,0
|
|
20240912,135900,60189145,2225,2225,2225,2225,0
|
|
20240912,135800,60189145,2225,2225,2225,2225,0
|
|
20240912,135700,60189145,2225,2225,2225,2225,0
|
|
20240912,135600,60189145,2225,2225,2225,2225,3
|
|
20240912,135500,60182470,2225,2225,2225,2225,0
|
|
20240912,135400,60182470,2225,2225,2225,2225,0
|
|
20240912,135300,60182470,2225,2225,2225,2225,54
|
|
20240912,135200,60062320,2225,2225,2225,2225,2
|
|
20240912,135100,60057870,2230,2230,2230,2230,0
|
|
20240912,135000,60057870,2230,2230,2230,2230,0
|
|
20240912,134900,60057870,2230,2230,2230,2230,15
|
|
20240912,134800,60024420,2230,2230,2230,2230,0
|
|
20240912,134700,60024420,2230,2230,2230,2230,0
|
|
20240912,134600,60024420,2230,2230,2230,2230,0
|
|
20240912,134500,60024420,2230,2230,2230,2230,0
|
|
20240912,134400,60024420,2230,2230,2230,2230,0
|
|
20240912,134300,60024420,2230,2220,2230,2220,270
|
|
20240912,134200,59424820,2230,2230,2230,2230,0
|
|
20240912,134100,59424820,2230,2230,2230,2230,1420
|
|
20240912,134000,56258220,2225,2225,2225,2225,0
|
|
20240912,133900,56258220,2225,2225,2225,2225,0
|
|
20240912,133800,56258220,2225,2225,2225,2225,0
|
|
20240912,133700,56258220,2225,2225,2225,2225,0
|
|
20240912,133600,56258220,2225,2225,2225,2225,0
|
|
20240912,133500,56258220,2225,2225,2225,2225,0
|
|
20240912,133400,56258220,2225,2225,2225,2225,0
|
|
20240912,133300,56258220,2225,2225,2225,2225,1796
|
|
20240912,133200,52262120,2225,2225,2225,2225,0
|
|
20240912,133100,52262120,2225,2225,2225,2225,200
|
|
20240912,133000,51817120,2225,2225,2225,2225,0
|
|
20240912,132900,51817120,2225,2225,2225,2225,80
|
|
20240912,132800,51639120,2225,2220,2225,2220,41
|
|
20240912,132700,51547900,2225,2225,2225,2225,0
|
|
20240912,132600,51547900,2225,2225,2225,2225,0
|
|
20240912,132500,51547900,2225,2225,2225,2225,0
|
|
20240912,132400,51547900,2225,2225,2225,2225,0
|
|
20240912,132300,51547900,2225,2225,2225,2225,0
|
|
20240912,132200,51547900,2225,2225,2225,2225,0
|
|
20240912,132100,51547900,2225,2225,2225,2225,0
|
|
20240912,132000,51547900,2225,2225,2225,2225,3
|
|
20240912,131900,51541225,2225,2225,2225,2225,4
|
|
20240912,131800,51532325,2225,2225,2225,2225,0
|
|
20240912,131700,51532325,2225,2225,2225,2225,0
|
|
20240912,131600,51532325,2225,2225,2225,2225,0
|
|
20240912,131500,51532325,2225,2225,2225,2225,0
|
|
20240912,131400,51532325,2225,2225,2225,2225,0
|
|
20240912,131300,51532325,2225,2225,2225,2225,10
|
|
20240912,131200,51510075,2225,2225,2225,2225,0
|
|
20240912,131100,51510075,2225,2225,2225,2225,0
|
|
20240912,131000,51510075,2225,2225,2225,2225,0
|
|
20240912,130900,51510075,2225,2225,2225,2225,0
|
|
20240912,130800,51510075,2225,2225,2225,2225,0
|
|
20240912,130700,51510075,2225,2225,2225,2225,0
|
|
20240912,130600,51510075,2225,2215,2225,2215,10
|
|
20240912,130500,51487835,2215,2215,2215,2215,0
|
|
20240912,130400,51487835,2215,2220,2225,2215,61
|
|
20240912,130300,51352705,2210,2210,2210,2210,0
|
|
20240912,130200,51352705,2210,2210,2210,2210,0
|
|
20240912,130100,51352705,2210,2210,2210,2210,0
|
|
20240912,130000,51352705,2210,2210,2210,2210,0
|
|
20240912,125900,51352705,2210,2210,2210,2210,0
|
|
20240912,125800,51352705,2210,2210,2210,2210,0
|
|
20240912,125700,51352705,2210,2210,2210,2210,0
|
|
20240912,125600,51352705,2210,2210,2210,2210,0
|
|
20240912,125500,51352705,2210,2210,2210,2210,0
|
|
20240912,125400,51352705,2210,2210,2210,2210,0
|
|
20240912,125300,51352705,2210,2210,2210,2210,0
|
|
20240912,125200,51352705,2210,2210,2210,2210,0
|
|
20240912,125100,51352705,2210,2210,2210,2210,0
|
|
20240912,125000,51352705,2210,2210,2210,2210,0
|
|
20240912,124900,51352705,2210,2210,2210,2210,23
|
|
20240912,124800,51301875,2220,2220,2220,2220,0
|
|
20240912,124700,51301875,2220,2220,2220,2220,0
|
|
20240912,124600,51301875,2220,2220,2220,2220,1
|
|
20240912,124500,51299655,2225,2225,2225,2225,0
|
|
20240912,124400,51299655,2225,2225,2225,2225,0
|
|
20240912,124300,51299655,2225,2225,2225,2225,0
|
|
20240912,124200,51299655,2225,2225,2225,2225,0
|
|
20240912,124100,51299655,2225,2225,2225,2225,0
|
|
20240912,124000,51299655,2225,2225,2225,2225,0
|
|
20240912,123900,51299655,2225,2225,2225,2225,0
|
|
20240912,123800,51299655,2225,2225,2225,2225,3
|
|
20240912,123700,51292980,2220,2220,2220,2220,0
|
|
20240912,123600,51292980,2220,2220,2220,2220,5
|
|
20240912,123500,51281880,2225,2225,2225,2225,0
|
|
20240912,123400,51281880,2225,2225,2225,2225,0
|
|
20240912,123300,51281880,2225,2225,2225,2225,8
|
|
20240912,123200,51264080,2220,2220,2220,2220,100
|
|
20240912,123100,51042080,2215,2215,2215,2215,32
|
|
20240912,123000,50971200,2215,2215,2215,2215,0
|
|
20240912,122900,50971200,2215,2215,2215,2215,0
|
|
20240912,122800,50971200,2215,2215,2215,2215,0
|
|
20240912,122700,50971200,2215,2215,2215,2215,0
|
|
20240912,122600,50971200,2215,2215,2215,2215,0
|
|
20240912,122500,50971200,2215,2215,2215,2215,190
|
|
20240912,122400,50550350,2215,2215,2215,2215,0
|
|
20240912,122300,50550350,2215,2215,2215,2215,0
|
|
20240912,122200,50550350,2215,2215,2215,2215,0
|
|
20240912,122100,50550350,2215,2215,2215,2215,110
|
|
20240912,122000,50306700,2215,2215,2215,2215,0
|
|
20240912,121900,50306700,2215,2215,2215,2215,0
|
|
20240912,121800,50306700,2215,2215,2215,2215,0
|
|
20240912,121700,50306700,2215,2215,2215,2215,0
|
|
20240912,121600,50306700,2215,2215,2215,2215,0
|
|
20240912,121500,50306700,2215,2215,2215,2215,0
|
|
20240912,121400,50306700,2215,2215,2215,2215,0
|
|
20240912,121300,50306700,2215,2215,2215,2215,0
|
|
20240912,121200,50306700,2215,2215,2215,2215,0
|
|
20240912,121100,50306700,2215,2215,2215,2215,0
|
|
20240912,121000,50306700,2215,2215,2215,2215,0
|
|
20240912,120900,50306700,2215,2215,2215,2215,0
|
|
20240912,120800,50306700,2215,2215,2215,2215,0
|
|
20240912,120700,50306700,2215,2215,2215,2215,0
|
|
20240912,120600,50306700,2215,2215,2215,2215,0
|
|
20240912,120500,50306700,2215,2215,2215,2215,0
|
|
20240912,120400,50306700,2215,2215,2215,2215,0
|
|
20240912,120300,50306700,2215,2215,2215,2215,0
|
|
20240912,120200,50306700,2215,2215,2215,2215,0
|
|
20240912,120100,50306700,2215,2215,2215,2215,1
|
|
20240912,120000,50304485,2215,2215,2215,2215,0
|
|
20240912,115900,50304485,2215,2215,2215,2215,0
|
|
20240912,115800,50304485,2215,2215,2215,2215,0
|
|
20240912,115700,50304485,2215,2215,2215,2215,0
|
|
20240912,115600,50304485,2215,2215,2215,2215,0
|
|
20240912,115500,50304485,2215,2215,2215,2215,0
|
|
20240912,115400,50304485,2215,2215,2215,2215,0
|
|
20240912,115300,50304485,2215,2210,2215,2210,1143
|
|
20240912,115200,47776925,2200,2200,2200,2200,0
|
|
20240912,115100,47776925,2200,2200,2200,2200,0
|
|
20240912,115000,47776925,2200,2200,2200,2200,0
|
|
20240912,114900,47776925,2200,2200,2200,2200,0
|
|
20240912,114800,47776925,2200,2200,2200,2200,5
|
|
20240912,114700,47765925,2210,2210,2210,2210,0
|
|
20240912,114600,47765925,2210,2210,2210,2210,0
|
|
20240912,114500,47765925,2210,2210,2210,2210,1
|
|
20240912,114400,47763715,2210,2210,2210,2210,0
|
|
20240912,114300,47763715,2210,2210,2210,2210,0
|
|
20240912,114200,47763715,2210,2210,2210,2210,0
|
|
20240912,114100,47763715,2210,2210,2210,2210,0
|
|
20240912,114000,47763715,2210,2210,2210,2210,0
|
|
20240912,113900,47763715,2210,2210,2210,2210,0
|
|
20240912,113800,47763715,2210,2210,2210,2210,0
|
|
20240912,113700,47763715,2210,2210,2210,2210,0
|
|
20240912,113600,47763715,2210,2210,2210,2210,4
|
|
20240912,113500,47754875,2200,2200,2200,2200,0
|
|
20240912,113400,47754875,2200,2200,2200,2200,0
|
|
20240912,113300,47754875,2200,2200,2200,2200,3052
|
|
20240912,113200,41040475,2210,2210,2210,2210,0
|
|
20240912,113100,41040475,2210,2210,2210,2210,0
|
|
20240912,113000,41040475,2210,2210,2210,2210,1
|
|
20240912,112900,41038265,2200,2200,2200,2200,4900
|
|
20240912,112800,30258265,2205,2205,2205,2205,0
|
|
20240912,112700,30258265,2205,2205,2205,2205,78
|
|
20240912,112600,30086275,2205,2205,2205,2205,2400
|
|
20240912,112500,24794275,2215,2215,2215,2215,0
|
|
20240912,112400,24794275,2215,2215,2215,2215,0
|
|
20240912,112300,24794275,2215,2215,2215,2215,0
|
|
20240912,112200,24794275,2215,2215,2215,2215,0
|
|
20240912,112100,24794275,2215,2215,2215,2215,0
|
|
20240912,112000,24794275,2215,2215,2215,2215,0
|
|
20240912,111900,24794275,2215,2215,2215,2215,0
|
|
20240912,111800,24794275,2215,2215,2215,2215,0
|
|
20240912,111700,24794275,2215,2215,2215,2215,240
|
|
20240912,111600,24262675,2205,2205,2205,2205,0
|
|
20240912,111500,24262675,2205,2205,2205,2205,0
|
|
20240912,111400,24262675,2205,2205,2205,2205,0
|
|
20240912,111300,24262675,2205,2205,2205,2205,0
|
|
20240912,111200,24262675,2205,2210,2210,2205,1000
|
|
20240912,111100,22056790,2220,2220,2220,2220,0
|
|
20240912,111000,22056790,2220,2215,2220,2215,110
|
|
20240912,110900,21813090,2215,2210,2215,2205,414
|
|
20240912,110800,20899910,2205,2205,2205,2205,0
|
|
20240912,110700,20899910,2205,2210,2210,2205,121
|
|
20240912,110600,20633090,2210,2210,2210,2210,165
|
|
20240912,110500,20268440,2210,2210,2210,2210,635
|
|
20240912,110400,18865090,2215,2220,2220,2215,1109
|
|
20240912,110300,16408310,2225,2225,2225,2225,0
|
|
20240912,110200,16408310,2225,2225,2225,2225,0
|
|
20240912,110100,16408310,2225,2225,2225,2225,0
|
|
20240912,110000,16408310,2225,2225,2225,2225,0
|
|
20240912,105900,16408310,2225,2225,2225,2225,0
|
|
20240912,105800,16408310,2225,2225,2225,2225,0
|
|
20240912,105700,16408310,2225,2225,2225,2225,0
|
|
20240912,105600,16408310,2225,2225,2225,2225,25
|
|
20240912,105500,16352685,2220,2220,2220,2220,0
|
|
20240912,105400,16352685,2220,2220,2220,2220,0
|
|
20240912,105300,16352685,2220,2220,2220,2220,0
|
|
20240912,105200,16352685,2220,2220,2220,2220,0
|
|
20240912,105100,16352685,2220,2220,2220,2220,0
|
|
20240912,105000,16352685,2220,2220,2220,2220,0
|
|
20240912,104900,16352685,2220,2220,2220,2220,100
|
|
20240912,104800,16130685,2225,2225,2225,2225,1
|
|
20240912,104700,16128460,2225,2225,2225,2225,90
|
|
20240912,104600,15928210,2225,2225,2225,2225,10
|
|
20240912,104500,15905960,2225,2225,2225,2225,301
|
|
20240912,104400,15236235,2225,2225,2225,2225,0
|
|
20240912,104300,15236235,2225,2225,2225,2225,0
|
|
20240912,104200,15236235,2225,2225,2225,2225,0
|
|
20240912,104100,15236235,2225,2225,2225,2225,0
|
|
20240912,104000,15236235,2225,2225,2225,2225,0
|
|
20240912,103900,15236235,2225,2225,2225,2225,99
|
|
20240912,103800,15015960,2225,2225,2225,2225,1
|
|
20240912,103700,15013735,2215,2215,2215,2215,0
|
|
20240912,103600,15013735,2215,2215,2215,2215,0
|
|
20240912,103500,15013735,2215,2220,2220,2215,480
|
|
20240912,103400,13949840,2230,2230,2230,2230,0
|
|
20240912,103300,13949840,2230,2230,2230,2230,0
|
|
20240912,103200,13949840,2230,2230,2230,2230,0
|
|
20240912,103100,13949840,2230,2230,2230,2230,0
|
|
20240912,103000,13949840,2230,2230,2230,2230,0
|
|
20240912,102900,13949840,2230,2230,2230,2230,0
|
|
20240912,102800,13949840,2230,2225,2230,2225,480
|
|
20240912,102700,12879955,2230,2230,2230,2230,0
|
|
20240912,102600,12879955,2230,2230,2230,2230,0
|
|
20240912,102500,12879955,2230,2230,2230,2230,0
|
|
20240912,102400,12879955,2230,2230,2230,2230,0
|
|
20240912,102300,12879955,2230,2230,2230,2230,0
|
|
20240912,102200,12879955,2230,2230,2230,2230,0
|
|
20240912,102100,12879955,2230,2230,2230,2230,0
|
|
20240912,102000,12879955,2230,2230,2230,2230,0
|
|
20240912,101900,12879955,2230,2225,2230,2225,150
|
|
20240912,101800,12546185,2225,2225,2225,2225,0
|
|
20240912,101700,12546185,2225,2225,2225,2225,100
|
|
20240912,101600,12323685,2230,2230,2230,2230,0
|
|
20240912,101500,12323685,2230,2230,2230,2230,0
|
|
20240912,101400,12323685,2230,2230,2230,2230,0
|
|
20240912,101300,12323685,2230,2230,2230,2230,0
|
|
20240912,101200,12323685,2230,2230,2230,2230,0
|
|
20240912,101100,12323685,2230,2230,2230,2230,2
|
|
20240912,101000,12319225,2230,2230,2230,2230,0
|
|
20240912,100900,12319225,2230,2230,2230,2230,0
|
|
20240912,100800,12319225,2230,2230,2230,2230,0
|
|
20240912,100700,12319225,2230,2230,2230,2230,0
|
|
20240912,100600,12319225,2230,2230,2230,2230,0
|
|
20240912,100500,12319225,2230,2230,2230,2230,0
|
|
20240912,100400,12319225,2230,2230,2230,2230,0
|
|
20240912,100300,12319225,2230,2230,2230,2230,0
|
|
20240912,100200,12319225,2230,2230,2230,2230,0
|
|
20240912,100100,12319225,2230,2230,2230,2230,1
|
|
20240912,100000,12316995,2220,2220,2220,2220,0
|
|
20240912,095900,12316995,2220,2220,2220,2220,0
|
|
20240912,095800,12316995,2220,2220,2220,2220,1
|
|
20240912,095700,12314775,2220,2220,2220,2220,0
|
|
20240912,095600,12314775,2220,2220,2220,2220,0
|
|
20240912,095500,12314775,2220,2220,2220,2220,0
|
|
20240912,095400,12314775,2220,2220,2220,2220,0
|
|
20240912,095300,12314775,2220,2220,2220,2220,0
|
|
20240912,095200,12314775,2220,2220,2220,2220,0
|
|
20240912,095100,12314775,2220,2225,2225,2220,787
|
|
20240912,095000,10567010,2240,2240,2240,2240,0
|
|
20240912,094900,10567010,2240,2240,2240,2240,0
|
|
20240912,094800,10567010,2240,2240,2240,2240,0
|
|
20240912,094700,10567010,2240,2240,2240,2240,0
|
|
20240912,094600,10567010,2240,2240,2240,2240,0
|
|
20240912,094500,10567010,2240,2240,2240,2240,33
|
|
20240912,094400,10493090,2225,2225,2225,2225,0
|
|
20240912,094300,10493090,2225,2225,2225,2225,50
|
|
20240912,094200,10381840,2240,2240,2240,2240,77
|
|
20240912,094100,10209360,2240,2240,2240,2240,0
|
|
20240912,094000,10209360,2240,2240,2240,2240,0
|
|
20240912,093900,10209360,2240,2240,2240,2240,0
|
|
20240912,093800,10209360,2240,2240,2240,2240,0
|
|
20240912,093700,10209360,2240,2240,2240,2240,2001
|
|
20240912,093600,5727120,2235,2235,2235,2235,0
|
|
20240912,093500,5727120,2235,2235,2235,2235,6
|
|
20240912,093400,5713710,2235,2235,2240,2235,18
|
|
20240912,093300,5673475,2240,2240,2240,2240,1
|
|
20240912,093200,5671235,2240,2240,2240,2240,1
|
|
20240912,093100,5668995,2235,2235,2235,2235,2
|
|
20240912,093000,5664525,2240,2240,2240,2240,0
|
|
20240912,092900,5664525,2240,2240,2240,2240,0
|
|
20240912,092800,5664525,2240,2230,2240,2230,100
|
|
20240912,092700,5440575,2240,2240,2240,2240,0
|
|
20240912,092600,5440575,2240,2240,2240,2240,0
|
|
20240912,092500,5440575,2240,2240,2240,2240,0
|
|
20240912,092400,5440575,2240,2240,2240,2240,1
|
|
20240912,092300,5438335,2240,2230,2240,2230,4
|
|
20240912,092200,5429405,2225,2225,2225,2225,0
|
|
20240912,092100,5429405,2225,2225,2225,2225,1
|
|
20240912,092000,5427180,2240,2240,2240,2240,0
|
|
20240912,091900,5427180,2240,2240,2240,2240,0
|
|
20240912,091800,5427180,2240,2240,2240,2240,0
|
|
20240912,091700,5427180,2240,2240,2240,2240,0
|
|
20240912,091600,5427180,2240,2240,2240,2240,0
|
|
20240912,091500,5427180,2240,2235,2240,2235,998
|
|
20240912,091400,3194660,2235,2235,2235,2235,10
|
|
20240912,091300,3172310,2235,2235,2235,2235,500
|
|
20240912,091200,2054810,2235,2235,2235,2235,0
|
|
20240912,091100,2054810,2235,2235,2235,2235,0
|
|
20240912,091000,2054810,2235,2235,2235,2235,1
|
|
20240912,090900,2052575,2220,2220,2220,2220,0
|
|
20240912,090800,2052575,2220,2220,2220,2220,0
|
|
20240912,090700,2052575,2220,2220,2220,2220,0
|
|
20240912,090600,2052575,2220,2220,2220,2220,0
|
|
20240912,090500,2052575,2220,2225,2225,2220,540
|
|
20240912,090400,853745,2225,2235,2235,2225,12
|
|
20240912,090300,827020,2225,2225,2225,2225,0
|
|
20240912,090200,827020,2225,2225,2225,2225,0
|
|
20240912,090100,827020,2225,2225,2225,2225,1
|
|
20240912,090000,824795,2245,2230,2245,2230,369
|