651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194800,450254120,8680,8680,8680,8680,1345
|
|
20240913,194700,450254120,8680,8680,8680,8680,0
|
|
20240913,194600,450254120,8680,8680,8680,8680,0
|
|
20240913,194500,450254120,8680,8680,8680,8680,0
|
|
20240913,194400,450254120,8680,8680,8680,8680,0
|
|
20240913,194300,450254120,8680,8680,8680,8680,0
|
|
20240913,194200,450254120,8680,8680,8680,8680,0
|
|
20240913,194100,450254120,8680,8680,8680,8680,0
|
|
20240913,194000,450254120,8680,8680,8680,8680,0
|
|
20240913,193900,450254120,8680,8680,8680,8680,0
|
|
20240913,193800,450254120,8680,8680,8680,8680,0
|
|
20240913,193700,450254120,8680,8680,8680,8680,0
|
|
20240913,193600,450254120,8680,8680,8680,8680,0
|
|
20240913,193500,450254120,8680,8680,8680,8680,0
|
|
20240913,193400,450254120,8680,8680,8680,8680,0
|
|
20240913,193300,450254120,8680,8680,8680,8680,0
|
|
20240913,193200,450254120,8680,8680,8680,8680,0
|
|
20240913,193100,450254120,8680,8680,8680,8680,0
|
|
20240913,193000,450254120,8680,8680,8680,8680,0
|
|
20240913,192900,450254120,8680,8680,8680,8680,0
|
|
20240913,192800,450254120,8680,8680,8680,8680,0
|
|
20240913,192700,450254120,8680,8680,8680,8680,0
|
|
20240913,192600,450254120,8680,8680,8680,8680,0
|
|
20240913,192500,450254120,8680,8680,8680,8680,0
|
|
20240913,192400,450254120,8680,8680,8680,8680,0
|
|
20240913,192300,450254120,8680,8680,8680,8680,0
|
|
20240913,192200,450254120,8680,8680,8680,8680,0
|
|
20240913,192100,450254120,8680,8680,8680,8680,0
|
|
20240913,192000,450254120,8680,8680,8680,8680,0
|
|
20240913,191900,450254120,8680,8680,8680,8680,0
|
|
20240913,191800,450254120,8680,8680,8680,8680,1345
|
|
20240913,191700,450254120,8680,8680,8680,8680,0
|
|
20240913,191600,450254120,8680,8680,8680,8680,0
|
|
20240913,191500,450254120,8680,8680,8680,8680,0
|
|
20240913,191400,450254120,8680,8680,8680,8680,0
|
|
20240913,191300,450254120,8680,8680,8680,8680,0
|
|
20240913,191200,450254120,8680,8680,8680,8680,0
|
|
20240913,191100,450254120,8680,8680,8680,8680,0
|
|
20240913,191000,450254120,8680,8680,8680,8680,0
|
|
20240913,190900,450254120,8680,8680,8680,8680,0
|
|
20240913,190800,450254120,8680,8680,8680,8680,0
|
|
20240913,190700,450254120,8680,8680,8680,8680,0
|
|
20240913,190600,450254120,8680,8680,8680,8680,0
|
|
20240913,190500,450254120,8680,8680,8680,8680,0
|
|
20240913,190400,450254120,8680,8680,8680,8680,0
|
|
20240913,190300,450254120,8680,8680,8680,8680,0
|
|
20240913,190200,450254120,8680,8680,8680,8680,0
|
|
20240913,190100,450254120,8680,8680,8680,8680,0
|
|
20240913,190000,450254120,8680,8680,8680,8680,0
|
|
20240913,185900,450254120,8680,8680,8680,8680,0
|
|
20240913,185800,450254120,8680,8680,8680,8680,0
|
|
20240913,185700,450254120,8680,8680,8680,8680,0
|
|
20240913,185600,450254120,8680,8680,8680,8680,0
|
|
20240913,185500,450254120,8680,8680,8680,8680,0
|
|
20240913,185400,450254120,8680,8680,8680,8680,0
|
|
20240913,185300,450254120,8680,8680,8680,8680,0
|
|
20240913,185200,450254120,8680,8680,8680,8680,0
|
|
20240913,185100,450254120,8680,8680,8680,8680,0
|
|
20240913,185000,450254120,8680,8680,8680,8680,0
|
|
20240913,184900,450254120,8680,8680,8680,8680,0
|
|
20240913,184800,450254120,8680,8680,8680,8680,1345
|
|
20240913,184700,450254120,8680,8680,8680,8680,0
|
|
20240913,184600,450254120,8680,8680,8680,8680,0
|
|
20240913,184500,450254120,8680,8680,8680,8680,0
|
|
20240913,184400,450254120,8680,8680,8680,8680,0
|
|
20240913,184300,450254120,8680,8680,8680,8680,0
|
|
20240913,184200,450254120,8680,8680,8680,8680,0
|
|
20240913,184100,450254120,8680,8680,8680,8680,0
|
|
20240913,184000,450254120,8680,8680,8680,8680,0
|
|
20240913,183900,450254120,8680,8680,8680,8680,0
|
|
20240913,183800,450254120,8680,8680,8680,8680,0
|
|
20240913,183700,450254120,8680,8680,8680,8680,0
|
|
20240913,183600,450254120,8680,8680,8680,8680,0
|
|
20240913,183500,450254120,8680,8680,8680,8680,0
|
|
20240913,183400,450254120,8680,8680,8680,8680,0
|
|
20240913,183300,450254120,8680,8680,8680,8680,0
|
|
20240913,183200,450254120,8680,8680,8680,8680,0
|
|
20240913,183100,450254120,8680,8680,8680,8680,0
|
|
20240913,183000,450254120,8680,8680,8680,8680,0
|
|
20240913,182900,450254120,8680,8680,8680,8680,0
|
|
20240913,182800,450254120,8680,8680,8680,8680,0
|
|
20240913,182700,450254120,8680,8680,8680,8680,0
|
|
20240913,182600,450254120,8680,8680,8680,8680,0
|
|
20240913,182500,450254120,8680,8680,8680,8680,0
|
|
20240913,182400,450254120,8680,8680,8680,8680,0
|
|
20240913,182300,450254120,8680,8680,8680,8680,0
|
|
20240913,182200,450254120,8680,8680,8680,8680,0
|
|
20240913,182100,450254120,8680,8680,8680,8680,0
|
|
20240913,182000,450254120,8680,8680,8680,8680,0
|
|
20240913,181900,450254120,8680,8680,8680,8680,0
|
|
20240913,181800,450254120,8680,8680,8680,8680,1345
|
|
20240913,181700,450254120,8680,8680,8680,8680,0
|
|
20240913,181600,450254120,8680,8680,8680,8680,0
|
|
20240913,181500,450254120,8680,8680,8680,8680,0
|
|
20240913,181400,450254120,8680,8680,8680,8680,0
|
|
20240913,181300,450254120,8680,8680,8680,8680,0
|
|
20240913,181200,450254120,8680,8680,8680,8680,0
|
|
20240913,181100,450254120,8680,8680,8680,8680,0
|
|
20240913,181000,450254120,8680,8680,8680,8680,0
|
|
20240913,180900,450254120,8680,8680,8680,8680,0
|
|
20240913,180800,450254120,8680,8680,8680,8680,0
|
|
20240913,180700,450254120,8680,8680,8680,8680,0
|
|
20240913,180600,450254120,8680,8680,8680,8680,0
|
|
20240913,180500,450254120,8680,8680,8680,8680,0
|
|
20240913,180400,450254120,8680,8680,8680,8680,0
|
|
20240913,180300,450254120,8680,8680,8680,8680,0
|
|
20240913,180200,450254120,8680,8680,8680,8680,0
|
|
20240913,180100,450254120,8680,8680,8680,8680,0
|
|
20240913,180000,450254120,8680,8680,8680,8680,0
|
|
20240913,175900,450254120,8680,8680,8680,8680,0
|
|
20240913,175800,450254120,8680,8680,8680,8680,0
|
|
20240913,175700,450254120,8680,8680,8680,8680,0
|
|
20240913,175600,450254120,8680,8680,8680,8680,0
|
|
20240913,175500,450254120,8680,8680,8680,8680,0
|
|
20240913,175400,450254120,8680,8680,8680,8680,0
|
|
20240913,175300,450254120,8680,8680,8680,8680,0
|
|
20240913,175200,450254120,8680,8680,8680,8680,0
|
|
20240913,175100,450254120,8680,8680,8680,8680,0
|
|
20240913,175000,450254120,8680,8680,8680,8680,0
|
|
20240913,174900,450254120,8680,8680,8680,8680,0
|
|
20240913,174800,450254120,8680,8680,8680,8680,1345
|
|
20240913,174700,450254120,8680,8680,8680,8680,0
|
|
20240913,174600,450254120,8680,8680,8680,8680,0
|
|
20240913,174500,450254120,8680,8680,8680,8680,0
|
|
20240913,174400,450254120,8680,8680,8680,8680,0
|
|
20240913,174300,450254120,8680,8680,8680,8680,0
|
|
20240913,174200,450254120,8680,8680,8680,8680,0
|
|
20240913,174100,450254120,8680,8680,8680,8680,0
|
|
20240913,174000,450254120,8680,8680,8680,8680,0
|
|
20240913,173900,450254120,8680,8680,8680,8680,0
|
|
20240913,173800,450254120,8680,8680,8680,8680,0
|
|
20240913,173700,450254120,8680,8680,8680,8680,0
|
|
20240913,173600,450254120,8680,8680,8680,8680,0
|
|
20240913,173500,450254120,8680,8680,8680,8680,0
|
|
20240913,173400,450254120,8680,8680,8680,8680,0
|
|
20240913,173300,450254120,8680,8680,8680,8680,0
|
|
20240913,173200,450254120,8680,8680,8680,8680,0
|
|
20240913,173100,450254120,8680,8680,8680,8680,0
|
|
20240913,173000,450254120,8680,8680,8680,8680,0
|
|
20240913,172900,450254120,8680,8680,8680,8680,0
|
|
20240913,172800,450254120,8680,8680,8680,8680,0
|
|
20240913,172700,450254120,8680,8680,8680,8680,0
|
|
20240913,172600,450254120,8680,8680,8680,8680,0
|
|
20240913,172500,450254120,8680,8680,8680,8680,0
|
|
20240913,172400,450254120,8680,8680,8680,8680,0
|
|
20240913,172300,450254120,8680,8680,8680,8680,0
|
|
20240913,172200,450254120,8680,8680,8680,8680,0
|
|
20240913,172100,450254120,8680,8680,8680,8680,0
|
|
20240913,172000,450254120,8680,8680,8680,8680,0
|
|
20240913,171900,450254120,8680,8680,8680,8680,0
|
|
20240913,171800,450254120,8680,8680,8680,8680,1345
|
|
20240913,171700,450254120,8680,8680,8680,8680,0
|
|
20240913,171600,450254120,8680,8680,8680,8680,0
|
|
20240913,171500,450254120,8680,8680,8680,8680,0
|
|
20240913,171400,450254120,8680,8680,8680,8680,0
|
|
20240913,171300,450254120,8680,8680,8680,8680,0
|
|
20240913,171200,450254120,8680,8680,8680,8680,0
|
|
20240913,171100,450254120,8680,8680,8680,8680,0
|
|
20240913,171000,450254120,8680,8680,8680,8680,0
|
|
20240913,170900,450254120,8680,8680,8680,8680,0
|
|
20240913,170800,450254120,8680,8680,8680,8680,0
|
|
20240913,170700,450254120,8680,8680,8680,8680,0
|
|
20240913,170600,450254120,8680,8680,8680,8680,0
|
|
20240913,170500,450254120,8680,8680,8680,8680,0
|
|
20240913,170400,450254120,8680,8680,8680,8680,0
|
|
20240913,170300,450254120,8680,8680,8680,8680,0
|
|
20240913,170200,450254120,8680,8680,8680,8680,0
|
|
20240913,170100,450254120,8680,8680,8680,8680,0
|
|
20240913,170000,450254120,8680,8680,8680,8680,0
|
|
20240913,165900,450254120,8680,8680,8680,8680,0
|
|
20240913,165800,450254120,8680,8680,8680,8680,0
|
|
20240913,165700,450254120,8680,8680,8680,8680,0
|
|
20240913,165600,450254120,8680,8680,8680,8680,0
|
|
20240913,165500,450254120,8680,8680,8680,8680,0
|
|
20240913,165400,450254120,8680,8680,8680,8680,0
|
|
20240913,165300,450254120,8680,8680,8680,8680,0
|
|
20240913,165200,450254120,8680,8680,8680,8680,0
|
|
20240913,165100,450254120,8680,8680,8680,8680,0
|
|
20240913,165000,450254120,8680,8680,8680,8680,0
|
|
20240913,164900,450254120,8680,8680,8680,8680,0
|
|
20240913,164800,450254120,8680,8680,8680,8680,1345
|
|
20240913,164700,450254120,8680,8680,8680,8680,0
|
|
20240913,164600,450254120,8680,8680,8680,8680,0
|
|
20240913,164500,450254120,8680,8680,8680,8680,0
|
|
20240913,164400,450254120,8680,8680,8680,8680,0
|
|
20240913,164300,450254120,8680,8680,8680,8680,0
|
|
20240913,164200,450254120,8680,8680,8680,8680,0
|
|
20240913,164100,450254120,8680,8680,8680,8680,0
|
|
20240913,164000,450254120,8680,8680,8680,8680,0
|
|
20240913,163900,450254120,8680,8680,8680,8680,0
|
|
20240913,163800,450254120,8680,8680,8680,8680,0
|
|
20240913,163700,450254120,8680,8680,8680,8680,0
|
|
20240913,163600,450254120,8680,8680,8680,8680,0
|
|
20240913,163500,450254120,8680,8680,8680,8680,0
|
|
20240913,163400,450254120,8680,8680,8680,8680,0
|
|
20240913,163300,450254120,8680,8680,8680,8680,0
|
|
20240913,163200,450254120,8680,8680,8680,8680,0
|
|
20240913,163100,450254120,8680,8680,8680,8680,0
|
|
20240913,163000,450254120,8680,8680,8680,8680,0
|
|
20240913,162900,450254120,8680,8680,8680,8680,0
|
|
20240913,162800,450254120,8680,8680,8680,8680,0
|
|
20240913,162700,450254120,8680,8680,8680,8680,0
|
|
20240913,162600,450254120,8680,8680,8680,8680,0
|
|
20240913,162500,450254120,8680,8680,8680,8680,0
|
|
20240913,162400,450254120,8680,8680,8680,8680,0
|
|
20240913,162300,450254120,8680,8680,8680,8680,0
|
|
20240913,162200,450254120,8680,8680,8680,8680,0
|
|
20240913,162100,450254120,8680,8680,8680,8680,0
|
|
20240913,162000,450254120,8680,8680,8680,8680,0
|
|
20240913,161900,450254120,8680,8680,8680,8680,0
|
|
20240913,161800,450254120,8680,8680,8680,8680,1345
|
|
20240913,161700,450254120,8680,8680,8680,8680,0
|
|
20240913,161600,450254120,8680,8680,8680,8680,0
|
|
20240913,161500,450254120,8680,8680,8680,8680,0
|
|
20240913,161400,450254120,8680,8680,8680,8680,0
|
|
20240913,161300,450254120,8680,8680,8680,8680,0
|
|
20240913,161200,450254120,8680,8680,8680,8680,0
|
|
20240913,161100,450254120,8680,8680,8680,8680,0
|
|
20240913,161000,450254120,8680,8680,8680,8680,0
|
|
20240913,160900,450254120,8680,8680,8680,8680,0
|
|
20240913,160800,450254120,8680,8680,8680,8680,0
|
|
20240913,160700,450254120,8680,8680,8680,8680,0
|
|
20240913,160600,450254120,8680,8680,8680,8680,0
|
|
20240913,160500,450254120,8680,8680,8680,8680,0
|
|
20240913,160400,450254120,8680,8680,8680,8680,0
|
|
20240913,160300,450254120,8680,8680,8680,8680,0
|
|
20240913,160200,450254120,8680,8680,8680,8680,0
|
|
20240913,160100,450254120,8680,8680,8680,8680,0
|
|
20240913,160000,450254120,8680,8680,8680,8680,0
|
|
20240913,155900,450254120,8680,8680,8680,8680,0
|
|
20240913,155800,450254120,8680,8680,8680,8680,0
|
|
20240913,155700,450254120,8680,8680,8680,8680,0
|
|
20240913,155600,450254120,8680,8680,8680,8680,0
|
|
20240913,155500,450254120,8680,8680,8680,8680,0
|
|
20240913,155400,450254120,8680,8680,8680,8680,0
|
|
20240913,155300,450254120,8680,8680,8680,8680,0
|
|
20240913,155200,450254120,8680,8680,8680,8680,0
|
|
20240913,155100,450254120,8680,8680,8680,8680,0
|
|
20240913,155000,450254120,8680,8680,8680,8680,0
|
|
20240913,154900,450254120,8680,8680,8680,8680,0
|
|
20240913,154800,450254120,8680,8680,8680,8680,1345
|
|
20240913,154700,450254120,8680,8680,8680,8680,0
|
|
20240913,154600,450254120,8680,8680,8680,8680,0
|
|
20240913,154500,450254120,8680,8680,8680,8680,0
|
|
20240913,154400,450254120,8680,8680,8680,8680,0
|
|
20240913,154300,450254120,8680,8680,8680,8680,0
|
|
20240913,154200,450254120,8680,8680,8680,8680,0
|
|
20240913,154100,450254120,8680,8680,8680,8680,0
|
|
20240913,154000,450254120,8680,8680,8680,8680,0
|
|
20240913,153900,450254120,8680,8680,8680,8680,0
|
|
20240913,153800,450254120,8680,8680,8680,8680,0
|
|
20240913,153700,450254120,8680,8680,8680,8680,0
|
|
20240913,153600,450254120,8680,8680,8680,8680,0
|
|
20240913,153500,450254120,8680,8680,8680,8680,0
|
|
20240913,153400,450254120,8680,8680,8680,8680,0
|
|
20240913,153300,450254120,8680,8680,8680,8680,0
|
|
20240913,153200,450254120,8680,8680,8680,8680,0
|
|
20240913,153100,450254120,8680,8680,8680,8680,0
|
|
20240913,153000,450254120,8680,8680,8680,8680,1345
|
|
20240913,152900,438579520,8730,8730,8730,8730,0
|
|
20240913,152800,438579520,8730,8730,8730,8730,0
|
|
20240913,152700,438579520,8730,8730,8730,8730,0
|
|
20240913,152600,438579520,8730,8730,8730,8730,0
|
|
20240913,152500,438579520,8730,8730,8730,8730,0
|
|
20240913,152400,438579520,8730,8730,8730,8730,0
|
|
20240913,152300,438579520,8730,8730,8730,8730,0
|
|
20240913,152200,438579520,8730,8730,8730,8730,0
|
|
20240913,152100,438579520,8730,8730,8730,8730,0
|
|
20240913,152000,438579520,8730,8730,8730,8730,0
|
|
20240913,151900,438579520,8730,8450,8730,8410,1545
|
|
20240913,151800,425410080,8480,8450,8480,8450,4
|
|
20240913,151700,425376250,8510,8510,8510,8510,151
|
|
20240913,151600,424091240,8510,8490,8510,8490,1000
|
|
20240913,151500,415590420,8500,8500,8500,8500,2
|
|
20240913,151400,415573420,8510,8510,8510,8510,6
|
|
20240913,151300,415522360,8390,8390,8390,8390,0
|
|
20240913,151200,415522360,8390,8520,8520,8390,2
|
|
20240913,151100,415505450,8520,8390,8520,8390,6135
|
|
20240913,151000,363981210,8400,8400,8400,8400,0
|
|
20240913,150900,363981210,8400,8390,8400,8390,5300
|
|
20240913,150800,319464210,8390,8220,8390,8220,701
|
|
20240913,150700,313608100,8310,8240,8310,8220,20
|
|
20240913,150600,313443350,8240,8260,8270,8240,390
|
|
20240913,150500,310219260,8270,8270,8270,8260,303
|
|
20240913,150400,307716120,8280,8340,8340,8250,176
|
|
20240913,150300,306255040,8340,8300,8410,8290,285
|
|
20240913,150200,303888750,8300,8300,8300,8300,48
|
|
20240913,150100,303490350,8420,8280,8420,8270,477
|
|
20240913,150000,299522530,8280,8330,8330,8220,406
|
|
20240913,145900,296178020,8270,8250,8460,8250,1501
|
|
20240913,145800,283600570,8250,8210,8250,8210,1474
|
|
20240913,145700,271473210,8210,8210,8220,8210,307
|
|
20240913,145600,268952540,8210,8120,8210,8070,1873
|
|
20240913,145500,253685630,8120,8130,8130,8120,51
|
|
20240913,145400,253271500,8130,8130,8130,8130,10
|
|
20240913,145300,253190200,8120,8120,8120,8120,49
|
|
20240913,145200,252792320,8120,8120,8120,8120,51
|
|
20240913,145100,252378200,8120,8120,8120,8120,300
|
|
20240913,145000,249942200,8170,8170,8170,8170,0
|
|
20240913,144900,249942200,8170,8170,8170,8170,0
|
|
20240913,144800,249942200,8170,8170,8170,8170,0
|
|
20240913,144700,249942200,8170,8130,8170,8130,289
|
|
20240913,144600,247589690,8120,8120,8120,8120,0
|
|
20240913,144500,247589690,8120,8120,8120,8120,0
|
|
20240913,144400,247589690,8120,8120,8120,8120,0
|
|
20240913,144300,247589690,8120,8120,8120,8120,0
|
|
20240913,144200,247589690,8120,8120,8120,8120,0
|
|
20240913,144100,247589690,8120,8110,8120,8110,1148
|
|
20240913,144000,238272620,8100,8100,8100,8100,0
|
|
20240913,143900,238272620,8100,8110,8110,8100,40
|
|
20240913,143800,237948240,8120,8120,8120,8120,0
|
|
20240913,143700,237948240,8120,8120,8120,8120,0
|
|
20240913,143600,237948240,8120,8120,8120,8120,0
|
|
20240913,143500,237948240,8120,8120,8120,8120,0
|
|
20240913,143400,237948240,8120,8120,8120,8120,10
|
|
20240913,143300,237867040,8120,8120,8120,8120,0
|
|
20240913,143200,237867040,8120,8120,8120,8120,2
|
|
20240913,143100,237850800,8120,8120,8120,8120,6
|
|
20240913,143000,237802080,8120,8110,8120,8110,193
|
|
20240913,142900,236235170,8070,8070,8070,8070,0
|
|
20240913,142800,236235170,8070,8070,8100,8070,437
|
|
20240913,142700,232704870,8070,8070,8070,8070,0
|
|
20240913,142600,232704870,8070,8070,8070,8070,0
|
|
20240913,142500,232704870,8070,8070,8070,8070,0
|
|
20240913,142400,232704870,8070,8070,8070,8070,0
|
|
20240913,142300,232704870,8070,8070,8070,8070,0
|
|
20240913,142200,232704870,8070,8070,8070,8070,0
|
|
20240913,142100,232704870,8070,7970,8070,7970,255
|
|
20240913,142000,230660720,7970,7970,7970,7970,0
|
|
20240913,141900,230660720,7970,7970,7970,7970,0
|
|
20240913,141800,230660720,7970,7970,7970,7970,0
|
|
20240913,141700,230660720,7970,7970,7970,7970,0
|
|
20240913,141600,230660720,7970,7970,7970,7970,0
|
|
20240913,141500,230660720,7970,7970,7970,7970,0
|
|
20240913,141400,230660720,7970,7970,7970,7970,0
|
|
20240913,141300,230660720,7970,7970,7970,7970,0
|
|
20240913,141200,230660720,7970,7970,7970,7970,0
|
|
20240913,141100,230660720,7970,7970,7970,7970,0
|
|
20240913,141000,230660720,7970,7970,7970,7970,0
|
|
20240913,140900,230660720,7970,7970,7970,7970,0
|
|
20240913,140800,230660720,7970,7970,7970,7970,0
|
|
20240913,140700,230660720,7970,7970,7970,7970,0
|
|
20240913,140600,230660720,7970,7970,7970,7970,0
|
|
20240913,140500,230660720,7970,7970,7970,7970,0
|
|
20240913,140400,230660720,7970,7970,7970,7970,0
|
|
20240913,140300,230660720,7970,7970,7970,7970,0
|
|
20240913,140200,230660720,7970,7970,7970,7970,0
|
|
20240913,140100,230660720,7970,7970,7970,7970,0
|
|
20240913,140000,230660720,7970,7970,7970,7970,200
|
|
20240913,135900,229066720,7970,7970,7970,7970,0
|
|
20240913,135800,229066720,7970,7970,7970,7970,0
|
|
20240913,135700,229066720,7970,7970,7970,7970,0
|
|
20240913,135600,229066720,7970,7970,7970,7970,0
|
|
20240913,135500,229066720,7970,7970,7970,7970,0
|
|
20240913,135400,229066720,7970,7970,7970,7970,10
|
|
20240913,135300,228987020,7970,7970,7970,7970,0
|
|
20240913,135200,228987020,7970,7970,7970,7970,0
|
|
20240913,135100,228987020,7970,7970,7970,7970,0
|
|
20240913,135000,228987020,7970,7970,7970,7970,0
|
|
20240913,134900,228987020,7970,7970,7970,7970,0
|
|
20240913,134800,228987020,7970,7970,7970,7970,0
|
|
20240913,134700,228987020,7970,7970,7970,7970,0
|
|
20240913,134600,228987020,7970,7970,7970,7970,20
|
|
20240913,134500,228827620,8010,8010,8010,8010,0
|
|
20240913,134400,228827620,8010,8010,8010,8010,0
|
|
20240913,134300,228827620,8010,8010,8010,8010,0
|
|
20240913,134200,228827620,8010,8010,8010,8010,0
|
|
20240913,134100,228827620,8010,8010,8010,8010,0
|
|
20240913,134000,228827620,8010,8010,8010,8010,0
|
|
20240913,133900,228827620,8010,8010,8010,8010,189
|
|
20240913,133800,227313730,8010,8010,8010,8010,25
|
|
20240913,133700,227113480,8010,8010,8010,8010,0
|
|
20240913,133600,227113480,8010,8010,8010,8010,0
|
|
20240913,133500,227113480,8010,8010,8010,8010,0
|
|
20240913,133400,227113480,8010,8010,8010,8010,0
|
|
20240913,133300,227113480,8010,8010,8010,8010,0
|
|
20240913,133200,227113480,8010,8010,8010,8010,0
|
|
20240913,133100,227113480,8010,8010,8010,8010,0
|
|
20240913,133000,227113480,8010,8010,8010,8010,0
|
|
20240913,132900,227113480,8010,8010,8010,8010,0
|
|
20240913,132800,227113480,8010,8010,8010,8010,200
|
|
20240913,132700,225511480,8010,8010,8010,8010,0
|
|
20240913,132600,225511480,8010,8010,8010,8010,0
|
|
20240913,132500,225511480,8010,8010,8010,8010,0
|
|
20240913,132400,225511480,8010,8010,8010,8010,13
|
|
20240913,132300,225407350,7950,7950,7950,7950,0
|
|
20240913,132200,225407350,7950,7950,7950,7950,0
|
|
20240913,132100,225407350,7950,7950,7950,7950,0
|
|
20240913,132000,225407350,7950,7950,7950,7950,0
|
|
20240913,131900,225407350,7950,7950,7950,7950,43
|
|
20240913,131800,225065500,7950,7950,7950,7950,0
|
|
20240913,131700,225065500,7950,7950,7950,7950,0
|
|
20240913,131600,225065500,7950,7950,7950,7950,0
|
|
20240913,131500,225065500,7950,7950,7950,7950,0
|
|
20240913,131400,225065500,7950,7950,7950,7950,0
|
|
20240913,131300,225065500,7950,7930,7950,7930,531
|
|
20240913,131200,220849130,7900,7900,7900,7900,0
|
|
20240913,131100,220849130,7900,7900,7900,7900,0
|
|
20240913,131000,220849130,7900,7900,7900,7900,0
|
|
20240913,130900,220849130,7900,7900,7900,7900,0
|
|
20240913,130800,220849130,7900,7900,7900,7900,0
|
|
20240913,130700,220849130,7900,7900,7900,7900,99
|
|
20240913,130600,220067030,7940,7950,7950,7940,917
|
|
20240913,130500,212785430,7960,7960,7960,7960,11
|
|
20240913,130400,212697870,7980,7980,7980,7980,4
|
|
20240913,130300,212665950,7990,8000,8000,7990,530
|
|
20240913,130200,208428440,8000,8000,8000,8000,0
|
|
20240913,130100,208428440,8000,8000,8000,8000,205
|
|
20240913,130000,206788440,8000,8000,8000,8000,295
|
|
20240913,125900,204428440,8030,8030,8030,8030,0
|
|
20240913,125800,204428440,8030,8030,8030,8030,1
|
|
20240913,125700,204420410,8000,8000,8000,8000,54
|
|
20240913,125600,203988410,7990,7990,7990,7990,0
|
|
20240913,125500,203988410,7990,7990,7990,7990,0
|
|
20240913,125400,203988410,7990,7990,7990,7990,0
|
|
20240913,125300,203988410,7990,7990,7990,7990,0
|
|
20240913,125200,203988410,7990,7990,7990,7990,0
|
|
20240913,125100,203988410,7990,7990,7990,7990,0
|
|
20240913,125000,203988410,7990,7990,7990,7990,0
|
|
20240913,124900,203988410,7990,7990,7990,7990,0
|
|
20240913,124800,203988410,7990,7990,7990,7990,0
|
|
20240913,124700,203988410,7990,7990,7990,7990,0
|
|
20240913,124600,203988410,7990,7990,7990,7990,0
|
|
20240913,124500,203988410,7990,7990,7990,7990,0
|
|
20240913,124400,203988410,7990,7990,7990,7990,0
|
|
20240913,124300,203988410,7990,7990,7990,7990,0
|
|
20240913,124200,203988410,7990,7970,7990,7970,159
|
|
20240913,124100,202718060,7970,7970,7970,7970,0
|
|
20240913,124000,202718060,7970,7970,7970,7970,0
|
|
20240913,123900,202718060,7970,7970,7970,7970,19
|
|
20240913,123800,202566630,7970,7970,7970,7970,0
|
|
20240913,123700,202566630,7970,7970,7970,7970,0
|
|
20240913,123600,202566630,7970,7970,7970,7970,0
|
|
20240913,123500,202566630,7970,7970,7970,7970,0
|
|
20240913,123400,202566630,7970,7970,7970,7970,0
|
|
20240913,123300,202566630,7970,8000,8000,7970,1723
|
|
20240913,123200,188804390,8040,8040,8040,8040,0
|
|
20240913,123100,188804390,8040,8040,8040,8040,0
|
|
20240913,123000,188804390,8040,8040,8040,8040,0
|
|
20240913,122900,188804390,8040,8040,8040,8040,0
|
|
20240913,122800,188804390,8040,8040,8040,8040,0
|
|
20240913,122700,188804390,8040,8040,8040,8040,0
|
|
20240913,122600,188804390,8040,8040,8040,8040,0
|
|
20240913,122500,188804390,8040,8040,8040,8040,101
|
|
20240913,122400,187992350,8010,8010,8010,8010,0
|
|
20240913,122300,187992350,8010,8010,8010,8010,0
|
|
20240913,122200,187992350,8010,8010,8010,8010,0
|
|
20240913,122100,187992350,8010,8010,8010,8010,0
|
|
20240913,122000,187992350,8010,8000,8010,8000,365
|
|
20240913,121900,185072330,8000,8030,8030,8000,440
|
|
20240913,121800,181549840,8030,8030,8030,8030,0
|
|
20240913,121700,181549840,8030,8030,8030,8030,0
|
|
20240913,121600,181549840,8030,8030,8030,8030,0
|
|
20240913,121500,181549840,8030,8030,8030,8030,0
|
|
20240913,121400,181549840,8030,8030,8030,8030,0
|
|
20240913,121300,181549840,8030,8030,8030,8030,0
|
|
20240913,121200,181549840,8030,8030,8030,8030,0
|
|
20240913,121100,181549840,8030,8030,8030,8030,0
|
|
20240913,121000,181549840,8030,8030,8030,8030,0
|
|
20240913,120900,181549840,8030,8030,8030,8030,0
|
|
20240913,120800,181549840,8030,8030,8030,8030,0
|
|
20240913,120700,181549840,8030,8030,8030,8030,0
|
|
20240913,120600,181549840,8030,8030,8030,8030,0
|
|
20240913,120500,181549840,8030,8030,8030,8030,0
|
|
20240913,120400,181549840,8030,8030,8030,8030,0
|
|
20240913,120300,181549840,8030,8030,8030,8030,0
|
|
20240913,120200,181549840,8030,8030,8030,8030,0
|
|
20240913,120100,181549840,8030,8030,8030,8030,0
|
|
20240913,120000,181549840,8030,8030,8030,8030,0
|
|
20240913,115900,181549840,8030,8030,8030,8030,0
|
|
20240913,115800,181549840,8030,8030,8030,8030,0
|
|
20240913,115700,181549840,8030,8030,8030,8030,0
|
|
20240913,115600,181549840,8030,8030,8030,8030,0
|
|
20240913,115500,181549840,8030,8030,8030,8030,0
|
|
20240913,115400,181549840,8030,8030,8030,8030,0
|
|
20240913,115300,181549840,8030,8030,8030,8030,0
|
|
20240913,115200,181549840,8030,8030,8030,8030,0
|
|
20240913,115100,181549840,8030,8030,8030,8030,0
|
|
20240913,115000,181549840,8030,8030,8030,8030,71
|
|
20240913,114900,180979710,8040,8040,8040,8040,0
|
|
20240913,114800,180979710,8040,8040,8040,8040,0
|
|
20240913,114700,180979710,8040,8040,8040,8040,6
|
|
20240913,114600,180931470,8040,8040,8040,8040,0
|
|
20240913,114500,180931470,8040,8040,8040,8040,0
|
|
20240913,114400,180931470,8040,8040,8040,8040,0
|
|
20240913,114300,180931470,8040,8040,8040,8040,0
|
|
20240913,114200,180931470,8040,8040,8040,8040,208
|
|
20240913,114100,179259150,8040,8040,8040,8040,0
|
|
20240913,114000,179259150,8040,8040,8040,8040,0
|
|
20240913,113900,179259150,8040,8040,8040,8040,0
|
|
20240913,113800,179259150,8040,8040,8040,8040,0
|
|
20240913,113700,179259150,8040,8040,8040,8040,42
|
|
20240913,113600,178921470,8050,8050,8050,8050,15
|
|
20240913,113500,178800720,8050,8050,8050,8050,0
|
|
20240913,113400,178800720,8050,8050,8050,8050,37
|
|
20240913,113300,178502870,8050,8050,8050,8050,0
|
|
20240913,113200,178502870,8050,8050,8050,8050,0
|
|
20240913,113100,178502870,8050,8050,8050,8050,0
|
|
20240913,113000,178502870,8050,8050,8050,8050,0
|
|
20240913,112900,178502870,8050,8050,8050,8050,0
|
|
20240913,112800,178502870,8050,8050,8050,8050,0
|
|
20240913,112700,178502870,8050,8050,8050,8050,0
|
|
20240913,112600,178502870,8050,8050,8050,8050,0
|
|
20240913,112500,178502870,8050,8050,8050,8050,0
|
|
20240913,112400,178502870,8050,8050,8050,8050,0
|
|
20240913,112300,178502870,8050,8050,8050,8050,0
|
|
20240913,112200,178502870,8050,8050,8050,8050,0
|
|
20240913,112100,178502870,8050,8050,8050,8050,0
|
|
20240913,112000,178502870,8050,8050,8050,8050,0
|
|
20240913,111900,178502870,8050,8050,8050,8050,78
|
|
20240913,111800,177874970,8050,8050,8050,8050,0
|
|
20240913,111700,177874970,8050,8050,8050,8050,0
|
|
20240913,111600,177874970,8050,8050,8050,8050,0
|
|
20240913,111500,177874970,8050,8050,8050,8050,0
|
|
20240913,111400,177874970,8050,8050,8050,8050,0
|
|
20240913,111300,177874970,8050,8050,8050,8050,2
|
|
20240913,111200,177858870,8100,8100,8100,8100,0
|
|
20240913,111100,177858870,8100,8100,8100,8100,0
|
|
20240913,111000,177858870,8100,8100,8100,8100,0
|
|
20240913,110900,177858870,8100,8100,8100,8100,0
|
|
20240913,110800,177858870,8100,8100,8100,8100,0
|
|
20240913,110700,177858870,8100,8100,8100,8100,0
|
|
20240913,110600,177858870,8100,8100,8100,8100,0
|
|
20240913,110500,177858870,8100,8100,8100,8100,0
|
|
20240913,110400,177858870,8100,8100,8100,8100,1
|
|
20240913,110300,177850770,8100,8100,8100,8100,0
|
|
20240913,110200,177850770,8100,8100,8100,8100,0
|
|
20240913,110100,177850770,8100,8100,8100,8100,0
|
|
20240913,110000,177850770,8100,8100,8100,8100,0
|
|
20240913,105900,177850770,8100,8120,8120,8100,204
|
|
20240913,105800,176194790,8120,8120,8120,8120,0
|
|
20240913,105700,176194790,8120,8110,8120,8110,101
|
|
20240913,105600,175375670,8210,8210,8210,8210,0
|
|
20240913,105500,175375670,8210,8210,8210,8210,0
|
|
20240913,105400,175375670,8210,8210,8210,8210,277
|
|
20240913,105300,173101500,8160,8160,8160,8160,492
|
|
20240913,105200,169086780,8120,8120,8120,8120,0
|
|
20240913,105100,169086780,8120,8130,8130,8120,4
|
|
20240913,105000,169054290,8140,8140,8140,8140,0
|
|
20240913,104900,169054290,8140,8140,8140,8140,0
|
|
20240913,104800,169054290,8140,8120,8140,8120,70
|
|
20240913,104700,168485490,8100,8100,8100,8100,0
|
|
20240913,104600,168485490,8100,8100,8100,8100,0
|
|
20240913,104500,168485490,8100,8050,8100,8050,388
|
|
20240913,104400,165345860,8050,8050,8050,8050,0
|
|
20240913,104300,165345860,8050,8050,8050,8050,0
|
|
20240913,104200,165345860,8050,8050,8050,8050,0
|
|
20240913,104100,165345860,8050,8050,8050,8050,0
|
|
20240913,104000,165345860,8050,8000,8050,8000,109
|
|
20240913,103900,164469720,8000,8000,8000,8000,0
|
|
20240913,103800,164469720,8000,8000,8000,8000,0
|
|
20240913,103700,164469720,8000,8000,8000,8000,0
|
|
20240913,103600,164469720,8000,8000,8000,8000,0
|
|
20240913,103500,164469720,8000,8000,8000,8000,0
|
|
20240913,103400,164469720,8000,8000,8000,8000,0
|
|
20240913,103300,164469720,8000,8000,8000,8000,0
|
|
20240913,103200,164469720,8000,8000,8000,8000,144
|
|
20240913,103100,163317720,8000,8000,8000,8000,0
|
|
20240913,103000,163317720,8000,8000,8000,8000,0
|
|
20240913,102900,163317720,8000,8000,8000,8000,0
|
|
20240913,102800,163317720,8000,8000,8000,8000,0
|
|
20240913,102700,163317720,8000,8000,8000,8000,0
|
|
20240913,102600,163317720,8000,8010,8010,8000,86
|
|
20240913,102500,162629300,8060,8060,8060,8060,1
|
|
20240913,102400,162621240,8060,8060,8060,8060,0
|
|
20240913,102300,162621240,8060,8060,8060,8060,0
|
|
20240913,102200,162621240,8060,8060,8060,8060,7
|
|
20240913,102100,162564820,8060,8060,8060,8060,0
|
|
20240913,102000,162564820,8060,8060,8060,8060,386
|
|
20240913,101900,159453660,8000,8000,8000,8000,0
|
|
20240913,101800,159453660,8000,8000,8000,8000,0
|
|
20240913,101700,159453660,8000,8030,8030,8000,718
|
|
20240913,101600,153691120,8110,8110,8110,8110,0
|
|
20240913,101500,153691120,8110,8110,8110,8110,0
|
|
20240913,101400,153691120,8110,8110,8110,8110,50
|
|
20240913,101300,153285620,8110,8120,8120,8110,28
|
|
20240913,101200,153058340,8220,8220,8220,8220,0
|
|
20240913,101100,153058340,8220,8220,8220,8220,0
|
|
20240913,101000,153058340,8220,8160,8220,8150,243
|
|
20240913,100900,151066990,8230,8230,8230,8230,0
|
|
20240913,100800,151066990,8230,8200,8230,8200,100
|
|
20240913,100700,150245130,8220,8220,8220,8220,0
|
|
20240913,100600,150245130,8220,8220,8220,8220,7
|
|
20240913,100500,150187590,8140,8060,8140,8060,364
|
|
20240913,100400,147227990,8060,8060,8060,8060,0
|
|
20240913,100300,147227990,8060,8060,8060,8060,0
|
|
20240913,100200,147227990,8060,8040,8060,8040,374
|
|
20240913,100100,144219490,8020,8020,8020,8020,8
|
|
20240913,100000,144155330,8020,8020,8020,8020,0
|
|
20240913,095900,144155330,8020,8020,8020,8020,31
|
|
20240913,095800,143906710,8020,8020,8020,8020,0
|
|
20240913,095700,143906710,8020,8060,8060,8020,275
|
|
20240913,095600,141697450,8140,8140,8140,8140,0
|
|
20240913,095500,141697450,8140,8140,8140,8140,0
|
|
20240913,095400,141697450,8140,8140,8140,8140,0
|
|
20240913,095300,141697450,8140,8140,8140,8140,0
|
|
20240913,095200,141697450,8140,8180,8180,8140,712
|
|
20240913,095100,135873730,8180,8220,8220,8180,1405
|
|
20240913,095000,124370230,8230,8230,8230,8230,79
|
|
20240913,094900,123720060,8220,8220,8220,8220,0
|
|
20240913,094800,123720060,8220,8220,8220,8220,0
|
|
20240913,094700,123720060,8220,8220,8220,8220,100
|
|
20240913,094600,122898060,8220,8210,8230,8210,271
|
|
20240913,094500,120670840,8220,8200,8220,8180,304
|
|
20240913,094400,118182470,8250,8250,8250,8250,58
|
|
20240913,094300,117703970,8210,8200,8210,8200,1090
|
|
20240913,094200,108763880,8200,8170,8200,8170,194
|
|
20240913,094100,107174280,8170,8180,8180,8120,65
|
|
20240913,094000,106645920,8140,8090,8140,8090,425
|
|
20240913,093900,103191320,8090,8090,8090,8090,1
|
|
20240913,093800,103183230,8010,8040,8070,8010,914
|
|
20240913,093700,95825140,7990,7990,7990,7990,8
|
|
20240913,093600,95761220,7980,7990,7990,7980,200
|
|
20240913,093500,94164590,8090,8090,8090,8090,10
|
|
20240913,093400,94083690,8100,8100,8100,8100,3
|
|
20240913,093300,94059390,8120,8130,8130,8110,89
|
|
20240913,093200,93336710,8130,8100,8140,8100,797
|
|
20240913,093100,86869800,8090,8100,8100,8090,778
|
|
20240913,093000,80570780,8020,8020,8020,8020,173
|
|
20240913,092900,79183320,8010,7980,8010,7980,1202
|
|
20240913,092800,69578130,7970,7970,7970,7970,0
|
|
20240913,092700,69578130,7970,7960,7970,7960,30
|
|
20240913,092600,69339040,7950,7950,7950,7950,241
|
|
20240913,092500,67423090,7950,7950,7980,7950,903
|
|
20240913,092400,60242920,7930,7910,7930,7910,255
|
|
20240913,092300,58222990,7910,7910,7910,7910,0
|
|
20240913,092200,58222990,7910,7900,7910,7900,434
|
|
20240913,092100,54793130,7860,7850,7860,7850,739
|
|
20240913,092000,48984770,7840,7830,7840,7830,231
|
|
20240913,091900,47173810,7840,7880,7880,7840,629
|
|
20240913,091800,42229840,7890,7900,7900,7890,66
|
|
20240913,091700,41709080,7900,7900,7900,7900,0
|
|
20240913,091600,41709080,7900,7920,7920,7900,502
|
|
20240913,091500,37742280,7930,7950,7950,7930,455
|
|
20240913,091400,34128890,7950,7940,7950,7940,418
|
|
20240913,091300,30806970,7940,7940,7940,7940,29
|
|
20240913,091200,30576710,7920,7910,7920,7910,14
|
|
20240913,091100,30465940,7900,7900,7900,7900,0
|
|
20240913,091000,30465940,7900,7900,7900,7900,50
|
|
20240913,090900,30070940,7940,7940,7940,7940,86
|
|
20240913,090800,29388100,7940,7940,7940,7940,0
|
|
20240913,090700,29388100,7940,7940,7940,7940,0
|
|
20240913,090600,29388100,7940,7920,7940,7900,1987
|
|
20240913,090500,13671980,7900,7910,7910,7900,100
|
|
20240913,090400,12881920,7940,7940,7940,7900,194
|
|
20240913,090300,11347200,7980,7980,7980,7980,401
|
|
20240913,090200,8147220,7980,7980,7980,7980,0
|
|
20240913,090100,8147220,7980,7980,7980,7980,31
|
|
20240913,090000,7899840,7980,7980,7980,7970,990
|