677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,201400,389233385,4150,4150,4150,4150,6434
|
|
20240910,201300,389233385,4150,4150,4150,4150,0
|
|
20240910,201200,389233385,4150,4150,4150,4150,0
|
|
20240910,201100,389233385,4150,4150,4150,4150,0
|
|
20240910,201000,389233385,4150,4150,4150,4150,0
|
|
20240910,200900,389233385,4150,4150,4150,4150,0
|
|
20240910,200800,389233385,4150,4150,4150,4150,0
|
|
20240910,200700,389233385,4150,4150,4150,4150,0
|
|
20240910,200600,389233385,4150,4150,4150,4150,0
|
|
20240910,200500,389233385,4150,4150,4150,4150,0
|
|
20240910,200400,389233385,4150,4150,4150,4150,0
|
|
20240910,200300,389233385,4150,4150,4150,4150,0
|
|
20240910,200200,389233385,4150,4150,4150,4150,0
|
|
20240910,200100,389233385,4150,4150,4150,4150,0
|
|
20240910,200000,389233385,4150,4150,4150,4150,0
|
|
20240910,195900,389233385,4150,4150,4150,4150,0
|
|
20240910,195800,389233385,4150,4150,4150,4150,0
|
|
20240910,195700,389233385,4150,4150,4150,4150,0
|
|
20240910,195600,389233385,4150,4150,4150,4150,0
|
|
20240910,195500,389233385,4150,4150,4150,4150,0
|
|
20240910,195400,389233385,4150,4150,4150,4150,0
|
|
20240910,195300,389233385,4150,4150,4150,4150,0
|
|
20240910,195200,389233385,4150,4150,4150,4150,0
|
|
20240910,195100,389233385,4150,4150,4150,4150,0
|
|
20240910,195000,389233385,4150,4150,4150,4150,0
|
|
20240910,194900,389233385,4150,4150,4150,4150,0
|
|
20240910,194800,389233385,4150,4150,4150,4150,0
|
|
20240910,194700,389233385,4150,4150,4150,4150,0
|
|
20240910,194600,389233385,4150,4150,4150,4150,0
|
|
20240910,194500,389233385,4150,4150,4150,4150,0
|
|
20240910,194400,389233385,4150,4150,4150,4150,6434
|
|
20240910,194300,389233385,4150,4150,4150,4150,0
|
|
20240910,194200,389233385,4150,4150,4150,4150,0
|
|
20240910,194100,389233385,4150,4150,4150,4150,0
|
|
20240910,194000,389233385,4150,4150,4150,4150,0
|
|
20240910,193900,389233385,4150,4150,4150,4150,0
|
|
20240910,193800,389233385,4150,4150,4150,4150,0
|
|
20240910,193700,389233385,4150,4150,4150,4150,0
|
|
20240910,193600,389233385,4150,4150,4150,4150,0
|
|
20240910,193500,389233385,4150,4150,4150,4150,0
|
|
20240910,193400,389233385,4150,4150,4150,4150,0
|
|
20240910,193300,389233385,4150,4150,4150,4150,0
|
|
20240910,193200,389233385,4150,4150,4150,4150,0
|
|
20240910,193100,389233385,4150,4150,4150,4150,0
|
|
20240910,193000,389233385,4150,4150,4150,4150,0
|
|
20240910,192900,389233385,4150,4150,4150,4150,0
|
|
20240910,192800,389233385,4150,4150,4150,4150,0
|
|
20240910,192700,389233385,4150,4150,4150,4150,0
|
|
20240910,192600,389233385,4150,4150,4150,4150,0
|
|
20240910,192500,389233385,4150,4150,4150,4150,0
|
|
20240910,192400,389233385,4150,4150,4150,4150,0
|
|
20240910,192300,389233385,4150,4150,4150,4150,0
|
|
20240910,192200,389233385,4150,4150,4150,4150,0
|
|
20240910,192100,389233385,4150,4150,4150,4150,0
|
|
20240910,192000,389233385,4150,4150,4150,4150,0
|
|
20240910,191900,389233385,4150,4150,4150,4150,0
|
|
20240910,191800,389233385,4150,4150,4150,4150,0
|
|
20240910,191700,389233385,4150,4150,4150,4150,0
|
|
20240910,191600,389233385,4150,4150,4150,4150,0
|
|
20240910,191500,389233385,4150,4150,4150,4150,0
|
|
20240910,191400,389233385,4150,4150,4150,4150,6434
|
|
20240910,191300,389233385,4150,4150,4150,4150,0
|
|
20240910,191200,389233385,4150,4150,4150,4150,0
|
|
20240910,191100,389233385,4150,4150,4150,4150,0
|
|
20240910,191000,389233385,4150,4150,4150,4150,0
|
|
20240910,190900,389233385,4150,4150,4150,4150,0
|
|
20240910,190800,389233385,4150,4150,4150,4150,0
|
|
20240910,190700,389233385,4150,4150,4150,4150,0
|
|
20240910,190600,389233385,4150,4150,4150,4150,0
|
|
20240910,190500,389233385,4150,4150,4150,4150,0
|
|
20240910,190400,389233385,4150,4150,4150,4150,0
|
|
20240910,190300,389233385,4150,4150,4150,4150,0
|
|
20240910,190200,389233385,4150,4150,4150,4150,0
|
|
20240910,190100,389233385,4150,4150,4150,4150,0
|
|
20240910,190000,389233385,4150,4150,4150,4150,0
|
|
20240910,185900,389233385,4150,4150,4150,4150,0
|
|
20240910,185800,389233385,4150,4150,4150,4150,0
|
|
20240910,185700,389233385,4150,4150,4150,4150,0
|
|
20240910,185600,389233385,4150,4150,4150,4150,0
|
|
20240910,185500,389233385,4150,4150,4150,4150,0
|
|
20240910,185400,389233385,4150,4150,4150,4150,0
|
|
20240910,185300,389233385,4150,4150,4150,4150,0
|
|
20240910,185200,389233385,4150,4150,4150,4150,0
|
|
20240910,185100,389233385,4150,4150,4150,4150,0
|
|
20240910,185000,389233385,4150,4150,4150,4150,0
|
|
20240910,184900,389233385,4150,4150,4150,4150,0
|
|
20240910,184800,389233385,4150,4150,4150,4150,0
|
|
20240910,184700,389233385,4150,4150,4150,4150,0
|
|
20240910,184600,389233385,4150,4150,4150,4150,0
|
|
20240910,184500,389233385,4150,4150,4150,4150,0
|
|
20240910,184400,389233385,4150,4150,4150,4150,6434
|
|
20240910,184300,389233385,4150,4150,4150,4150,0
|
|
20240910,184200,389233385,4150,4150,4150,4150,0
|
|
20240910,184100,389233385,4150,4150,4150,4150,0
|
|
20240910,184000,389233385,4150,4150,4150,4150,0
|
|
20240910,183900,389233385,4150,4150,4150,4150,0
|
|
20240910,183800,389233385,4150,4150,4150,4150,0
|
|
20240910,183700,389233385,4150,4150,4150,4150,0
|
|
20240910,183600,389233385,4150,4150,4150,4150,0
|
|
20240910,183500,389233385,4150,4150,4150,4150,0
|
|
20240910,183400,389233385,4150,4150,4150,4150,0
|
|
20240910,183300,389233385,4150,4150,4150,4150,0
|
|
20240910,183200,389233385,4150,4150,4150,4150,0
|
|
20240910,183100,389233385,4150,4150,4150,4150,0
|
|
20240910,183000,389233385,4150,4150,4150,4150,0
|
|
20240910,182900,389233385,4150,4150,4150,4150,0
|
|
20240910,182800,389233385,4150,4150,4150,4150,0
|
|
20240910,182700,389233385,4150,4150,4150,4150,0
|
|
20240910,182600,389233385,4150,4150,4150,4150,0
|
|
20240910,182500,389233385,4150,4150,4150,4150,0
|
|
20240910,182400,389233385,4150,4150,4150,4150,0
|
|
20240910,182300,389233385,4150,4150,4150,4150,0
|
|
20240910,182200,389233385,4150,4150,4150,4150,0
|
|
20240910,182100,389233385,4150,4150,4150,4150,0
|
|
20240910,182000,389233385,4150,4150,4150,4150,0
|
|
20240910,181900,389233385,4150,4150,4150,4150,0
|
|
20240910,181800,389233385,4150,4150,4150,4150,0
|
|
20240910,181700,389233385,4150,4150,4150,4150,0
|
|
20240910,181600,389233385,4150,4150,4150,4150,0
|
|
20240910,181500,389233385,4150,4150,4150,4150,0
|
|
20240910,181400,389233385,4150,4150,4150,4150,6434
|
|
20240910,181300,389233385,4150,4150,4150,4150,0
|
|
20240910,181200,389233385,4150,4150,4150,4150,0
|
|
20240910,181100,389233385,4150,4150,4150,4150,0
|
|
20240910,181000,389233385,4150,4150,4150,4150,0
|
|
20240910,180900,389233385,4150,4150,4150,4150,0
|
|
20240910,180800,389233385,4150,4150,4150,4150,0
|
|
20240910,180700,389233385,4150,4150,4150,4150,0
|
|
20240910,180600,389233385,4150,4150,4150,4150,0
|
|
20240910,180500,389233385,4150,4150,4150,4150,0
|
|
20240910,180400,389233385,4150,4150,4150,4150,0
|
|
20240910,180300,389233385,4150,4150,4150,4150,0
|
|
20240910,180200,389233385,4150,4150,4150,4150,0
|
|
20240910,180100,389233385,4150,4150,4150,4150,0
|
|
20240910,180000,389233385,4150,4150,4150,4150,0
|
|
20240910,175900,389233385,4150,4150,4150,4150,0
|
|
20240910,175800,389233385,4150,4150,4150,4150,0
|
|
20240910,175700,389233385,4150,4150,4150,4150,0
|
|
20240910,175600,389233385,4150,4150,4150,4150,0
|
|
20240910,175500,389233385,4150,4150,4150,4150,0
|
|
20240910,175400,389233385,4150,4150,4150,4150,0
|
|
20240910,175300,389233385,4150,4150,4150,4150,0
|
|
20240910,175200,389233385,4150,4150,4150,4150,0
|
|
20240910,175100,389233385,4150,4150,4150,4150,0
|
|
20240910,175000,389233385,4150,4150,4150,4150,0
|
|
20240910,174900,389233385,4150,4150,4150,4150,0
|
|
20240910,174800,389233385,4150,4150,4150,4150,0
|
|
20240910,174700,389233385,4150,4150,4150,4150,0
|
|
20240910,174600,389233385,4150,4150,4150,4150,0
|
|
20240910,174500,389233385,4150,4150,4150,4150,0
|
|
20240910,174400,389233385,4150,4150,4150,4150,6434
|
|
20240910,174300,389233385,4150,4150,4150,4150,0
|
|
20240910,174200,389233385,4150,4150,4150,4150,0
|
|
20240910,174100,389233385,4150,4150,4150,4150,0
|
|
20240910,174000,389233385,4150,4150,4150,4150,0
|
|
20240910,173900,389233385,4150,4150,4150,4150,0
|
|
20240910,173800,389233385,4150,4150,4150,4150,0
|
|
20240910,173700,389233385,4150,4150,4150,4150,0
|
|
20240910,173600,389233385,4150,4150,4150,4150,0
|
|
20240910,173500,389233385,4150,4150,4150,4150,0
|
|
20240910,173400,389233385,4150,4150,4150,4150,0
|
|
20240910,173300,389233385,4150,4150,4150,4150,0
|
|
20240910,173200,389233385,4150,4150,4150,4150,0
|
|
20240910,173100,389233385,4150,4150,4150,4150,0
|
|
20240910,173000,389233385,4150,4150,4150,4150,0
|
|
20240910,172900,389233385,4150,4150,4150,4150,0
|
|
20240910,172800,389233385,4150,4150,4150,4150,0
|
|
20240910,172700,389233385,4150,4150,4150,4150,0
|
|
20240910,172600,389233385,4150,4150,4150,4150,0
|
|
20240910,172500,389233385,4150,4150,4150,4150,0
|
|
20240910,172400,389233385,4150,4150,4150,4150,0
|
|
20240910,172300,389233385,4150,4150,4150,4150,0
|
|
20240910,172200,389233385,4150,4150,4150,4150,0
|
|
20240910,172100,389233385,4150,4150,4150,4150,0
|
|
20240910,172000,389233385,4150,4150,4150,4150,0
|
|
20240910,171900,389233385,4150,4150,4150,4150,0
|
|
20240910,171800,389233385,4150,4150,4150,4150,0
|
|
20240910,171700,389233385,4150,4150,4150,4150,0
|
|
20240910,171600,389233385,4150,4150,4150,4150,0
|
|
20240910,171500,389233385,4150,4150,4150,4150,0
|
|
20240910,171400,389233385,4150,4150,4150,4150,6434
|
|
20240910,171300,389233385,4150,4150,4150,4150,0
|
|
20240910,171200,389233385,4150,4150,4150,4150,0
|
|
20240910,171100,389233385,4150,4150,4150,4150,0
|
|
20240910,171000,389233385,4150,4150,4150,4150,0
|
|
20240910,170900,389233385,4150,4150,4150,4150,0
|
|
20240910,170800,389233385,4150,4150,4150,4150,0
|
|
20240910,170700,389233385,4150,4150,4150,4150,0
|
|
20240910,170600,389233385,4150,4150,4150,4150,0
|
|
20240910,170500,389233385,4150,4150,4150,4150,0
|
|
20240910,170400,389233385,4150,4150,4150,4150,0
|
|
20240910,170300,389233385,4150,4150,4150,4150,0
|
|
20240910,170200,389233385,4150,4150,4150,4150,0
|
|
20240910,170100,389233385,4150,4150,4150,4150,0
|
|
20240910,170000,389233385,4150,4150,4150,4150,0
|
|
20240910,165900,389233385,4150,4150,4150,4150,0
|
|
20240910,165800,389233385,4150,4150,4150,4150,0
|
|
20240910,165700,389233385,4150,4150,4150,4150,0
|
|
20240910,165600,389233385,4150,4150,4150,4150,0
|
|
20240910,165500,389233385,4150,4150,4150,4150,0
|
|
20240910,165400,389233385,4150,4150,4150,4150,0
|
|
20240910,165300,389233385,4150,4150,4150,4150,0
|
|
20240910,165200,389233385,4150,4150,4150,4150,0
|
|
20240910,165100,389233385,4150,4150,4150,4150,0
|
|
20240910,165000,389233385,4150,4150,4150,4150,0
|
|
20240910,164900,389233385,4150,4150,4150,4150,0
|
|
20240910,164800,389233385,4150,4150,4150,4150,0
|
|
20240910,164700,389233385,4150,4150,4150,4150,0
|
|
20240910,164600,389233385,4150,4150,4150,4150,0
|
|
20240910,164500,389233385,4150,4150,4150,4150,0
|
|
20240910,164400,389233385,4150,4150,4150,4150,6434
|
|
20240910,164300,389233385,4150,4150,4150,4150,0
|
|
20240910,164200,389233385,4150,4150,4150,4150,0
|
|
20240910,164100,389233385,4150,4150,4150,4150,0
|
|
20240910,164000,389233385,4150,4150,4150,4150,0
|
|
20240910,163900,389233385,4150,4150,4150,4150,0
|
|
20240910,163800,389233385,4150,4150,4150,4150,0
|
|
20240910,163700,389233385,4150,4150,4150,4150,0
|
|
20240910,163600,389233385,4150,4150,4150,4150,0
|
|
20240910,163500,389233385,4150,4150,4150,4150,0
|
|
20240910,163400,389233385,4150,4150,4150,4150,0
|
|
20240910,163300,389233385,4150,4150,4150,4150,0
|
|
20240910,163200,389233385,4150,4150,4150,4150,0
|
|
20240910,163100,389233385,4150,4150,4150,4150,0
|
|
20240910,163000,389233385,4150,4150,4150,4150,0
|
|
20240910,162900,389233385,4150,4150,4150,4150,0
|
|
20240910,162800,389233385,4150,4150,4150,4150,0
|
|
20240910,162700,389233385,4150,4150,4150,4150,0
|
|
20240910,162600,389233385,4150,4150,4150,4150,0
|
|
20240910,162500,389233385,4150,4150,4150,4150,0
|
|
20240910,162400,389233385,4150,4150,4150,4150,0
|
|
20240910,162300,389233385,4150,4150,4150,4150,0
|
|
20240910,162200,389233385,4150,4150,4150,4150,0
|
|
20240910,162100,389233385,4150,4150,4150,4150,0
|
|
20240910,162000,389233385,4150,4150,4150,4150,0
|
|
20240910,161900,389233385,4150,4150,4150,4150,0
|
|
20240910,161800,389233385,4150,4150,4150,4150,0
|
|
20240910,161700,389233385,4150,4150,4150,4150,0
|
|
20240910,161600,389233385,4150,4150,4150,4150,0
|
|
20240910,161500,389233385,4150,4150,4150,4150,0
|
|
20240910,161400,389233385,4150,4150,4150,4150,6434
|
|
20240910,161300,389233385,4150,4150,4150,4150,0
|
|
20240910,161200,389233385,4150,4150,4150,4150,0
|
|
20240910,161100,389233385,4150,4150,4150,4150,0
|
|
20240910,161000,389233385,4150,4150,4150,4150,0
|
|
20240910,160900,389233385,4150,4150,4150,4150,0
|
|
20240910,160800,389233385,4150,4150,4150,4150,0
|
|
20240910,160700,389233385,4150,4150,4150,4150,0
|
|
20240910,160600,389233385,4150,4150,4150,4150,0
|
|
20240910,160500,389233385,4150,4150,4150,4150,0
|
|
20240910,160400,389233385,4150,4150,4150,4150,0
|
|
20240910,160300,389233385,4150,4150,4150,4150,0
|
|
20240910,160200,389233385,4150,4150,4150,4150,0
|
|
20240910,160100,389233385,4150,4150,4150,4150,0
|
|
20240910,160000,389233385,4150,4150,4150,4150,0
|
|
20240910,155900,389233385,4150,4150,4150,4150,0
|
|
20240910,155800,389233385,4150,4150,4150,4150,0
|
|
20240910,155700,389233385,4150,4150,4150,4150,0
|
|
20240910,155600,389233385,4150,4150,4150,4150,0
|
|
20240910,155500,389233385,4150,4150,4150,4150,0
|
|
20240910,155400,389233385,4150,4150,4150,4150,0
|
|
20240910,155300,389233385,4150,4150,4150,4150,0
|
|
20240910,155200,389233385,4150,4150,4150,4150,0
|
|
20240910,155100,389233385,4150,4150,4150,4150,0
|
|
20240910,155000,389233385,4150,4150,4150,4150,0
|
|
20240910,154900,389233385,4150,4150,4150,4150,0
|
|
20240910,154800,389233385,4150,4150,4150,4150,0
|
|
20240910,154700,389233385,4150,4150,4150,4150,0
|
|
20240910,154600,389233385,4150,4150,4150,4150,0
|
|
20240910,154500,389233385,4150,4150,4150,4150,0
|
|
20240910,154400,389233385,4150,4150,4150,4150,6434
|
|
20240910,154300,389233385,4150,4150,4150,4150,0
|
|
20240910,154200,389233385,4150,4150,4150,4150,0
|
|
20240910,154100,389233385,4150,4150,4150,4150,0
|
|
20240910,154000,389233385,4150,4150,4150,4150,0
|
|
20240910,153900,389233385,4150,4150,4150,4150,0
|
|
20240910,153800,389233385,4150,4150,4150,4150,0
|
|
20240910,153700,389233385,4150,4150,4150,4150,0
|
|
20240910,153600,389233385,4150,4150,4150,4150,0
|
|
20240910,153500,389233385,4150,4150,4150,4150,0
|
|
20240910,153400,389233385,4150,4150,4150,4150,0
|
|
20240910,153300,389233385,4150,4150,4150,4150,0
|
|
20240910,153200,389233385,4150,4150,4150,4150,0
|
|
20240910,153100,389233385,4150,4150,4150,4150,0
|
|
20240910,153000,389233385,4150,4150,4150,4150,6434
|
|
20240910,152900,362532285,4150,4150,4150,4150,0
|
|
20240910,152800,362532285,4150,4150,4150,4150,0
|
|
20240910,152700,362532285,4150,4150,4150,4150,0
|
|
20240910,152600,362532285,4150,4150,4150,4150,0
|
|
20240910,152500,362532285,4150,4150,4150,4150,0
|
|
20240910,152400,362532285,4150,4150,4150,4150,0
|
|
20240910,152300,362532285,4150,4150,4150,4150,0
|
|
20240910,152200,362532285,4150,4150,4150,4150,0
|
|
20240910,152100,362532285,4150,4150,4150,4150,0
|
|
20240910,152000,362532285,4150,4150,4150,4150,0
|
|
20240910,151900,362532285,4150,4145,4150,4145,1237
|
|
20240910,151800,357399820,4145,4145,4145,4145,2058
|
|
20240910,151700,348869410,4145,4145,4145,4145,76
|
|
20240910,151600,348554390,4145,4140,4145,4140,3
|
|
20240910,151500,348541965,4145,4140,4145,4140,55
|
|
20240910,151400,348314120,4145,4145,4145,4145,1
|
|
20240910,151300,348309975,4140,4140,4140,4140,0
|
|
20240910,151200,348309975,4140,4140,4140,4140,0
|
|
20240910,151100,348309975,4140,4140,4140,4140,279
|
|
20240910,151000,347154915,4140,4140,4140,4140,0
|
|
20240910,150900,347154915,4140,4140,4140,4140,725
|
|
20240910,150800,344153415,4140,4140,4145,4140,517
|
|
20240910,150700,342012990,4145,4140,4145,4140,373
|
|
20240910,150600,340468405,4135,4135,4135,4135,450
|
|
20240910,150500,338607655,4135,4140,4140,4135,910
|
|
20240910,150400,334840260,4145,4145,4145,4145,0
|
|
20240910,150300,334840260,4145,4140,4145,4140,501
|
|
20240910,150200,332766115,4140,4140,4140,4140,0
|
|
20240910,150100,332766115,4140,4140,4140,4140,0
|
|
20240910,150000,332766115,4140,4140,4140,4140,0
|
|
20240910,145900,332766115,4140,4140,4140,4140,0
|
|
20240910,145800,332766115,4140,4140,4140,4140,0
|
|
20240910,145700,332766115,4140,4140,4140,4140,0
|
|
20240910,145600,332766115,4140,4140,4140,4140,312
|
|
20240910,145500,331474435,4140,4140,4140,4140,30
|
|
20240910,145400,331350235,4140,4140,4140,4140,0
|
|
20240910,145300,331350235,4140,4140,4140,4140,0
|
|
20240910,145200,331350235,4140,4140,4140,4140,0
|
|
20240910,145100,331350235,4140,4140,4140,4140,500
|
|
20240910,145000,329280235,4140,4140,4140,4140,0
|
|
20240910,144900,329280235,4140,4140,4140,4140,0
|
|
20240910,144800,329280235,4140,4140,4140,4140,70
|
|
20240910,144700,328990435,4145,4145,4145,4145,1736
|
|
20240910,144600,321794715,4145,4145,4145,4145,0
|
|
20240910,144500,321794715,4145,4145,4145,4145,97
|
|
20240910,144400,321392650,4145,4145,4145,4145,0
|
|
20240910,144300,321392650,4145,4145,4145,4145,0
|
|
20240910,144200,321392650,4145,4145,4145,4145,0
|
|
20240910,144100,321392650,4145,4145,4145,4145,0
|
|
20240910,144000,321392650,4145,4145,4145,4145,642
|
|
20240910,143900,318731560,4145,4145,4145,4145,0
|
|
20240910,143800,318731560,4145,4145,4145,4145,500
|
|
20240910,143700,316659060,4145,4145,4145,4145,0
|
|
20240910,143600,316659060,4145,4145,4145,4145,0
|
|
20240910,143500,316659060,4145,4145,4145,4145,0
|
|
20240910,143400,316659060,4145,4145,4145,4145,200
|
|
20240910,143300,315830060,4145,4145,4145,4145,0
|
|
20240910,143200,315830060,4145,4145,4145,4145,0
|
|
20240910,143100,315830060,4145,4145,4145,4145,0
|
|
20240910,143000,315830060,4145,4145,4145,4145,0
|
|
20240910,142900,315830060,4145,4145,4145,4145,0
|
|
20240910,142800,315830060,4145,4145,4145,4145,0
|
|
20240910,142700,315830060,4145,4145,4145,4145,1
|
|
20240910,142600,315825915,4145,4145,4145,4145,28
|
|
20240910,142500,315709855,4145,4145,4145,4145,0
|
|
20240910,142400,315709855,4145,4145,4145,4145,15
|
|
20240910,142300,315647680,4145,4145,4145,4145,18
|
|
20240910,142200,315573070,4145,4145,4145,4145,0
|
|
20240910,142100,315573070,4145,4145,4145,4145,14
|
|
20240910,142000,315515040,4145,4145,4145,4145,0
|
|
20240910,141900,315515040,4145,4145,4145,4145,0
|
|
20240910,141800,315515040,4145,4145,4145,4145,0
|
|
20240910,141700,315515040,4145,4145,4145,4145,0
|
|
20240910,141600,315515040,4145,4145,4145,4145,0
|
|
20240910,141500,315515040,4145,4145,4145,4145,0
|
|
20240910,141400,315515040,4145,4145,4145,4145,12
|
|
20240910,141300,315465300,4140,4140,4140,4140,0
|
|
20240910,141200,315465300,4140,4140,4140,4140,0
|
|
20240910,141100,315465300,4140,4140,4140,4140,0
|
|
20240910,141000,315465300,4140,4140,4140,4140,545
|
|
20240910,140900,313209000,4140,4140,4140,4140,0
|
|
20240910,140800,313209000,4140,4140,4140,4140,536
|
|
20240910,140700,310989960,4145,4145,4145,4145,83
|
|
20240910,140600,310645925,4150,4150,4150,4150,0
|
|
20240910,140500,310645925,4150,4150,4150,4150,0
|
|
20240910,140400,310645925,4150,4150,4150,4150,0
|
|
20240910,140300,310645925,4150,4150,4150,4150,0
|
|
20240910,140200,310645925,4150,4150,4150,4150,0
|
|
20240910,140100,310645925,4150,4150,4150,4150,481
|
|
20240910,140000,308649775,4150,4150,4150,4150,0
|
|
20240910,135900,308649775,4150,4150,4150,4150,0
|
|
20240910,135800,308649775,4150,4150,4150,4150,0
|
|
20240910,135700,308649775,4150,4155,4155,4150,2265
|
|
20240910,135600,299243700,4155,4155,4155,4155,0
|
|
20240910,135500,299243700,4155,4155,4155,4155,50
|
|
20240910,135400,299035950,4155,4160,4160,4155,795
|
|
20240910,135300,295728800,4160,4165,4165,4160,150
|
|
20240910,135200,295104770,4160,4165,4165,4160,122
|
|
20240910,135100,294597240,4165,4160,4165,4160,1882
|
|
20240910,135000,286758735,4160,4160,4160,4160,50
|
|
20240910,134900,286550735,4160,4160,4160,4160,0
|
|
20240910,134800,286550735,4160,4160,4160,4160,0
|
|
20240910,134700,286550735,4160,4160,4160,4160,0
|
|
20240910,134600,286550735,4160,4160,4160,4160,0
|
|
20240910,134500,286550735,4160,4160,4160,4160,10
|
|
20240910,134400,286509135,4155,4155,4155,4155,20
|
|
20240910,134300,286426035,4155,4155,4155,4155,0
|
|
20240910,134200,286426035,4155,4155,4155,4155,0
|
|
20240910,134100,286426035,4155,4155,4155,4155,0
|
|
20240910,134000,286426035,4155,4155,4155,4155,0
|
|
20240910,133900,286426035,4155,4155,4155,4155,0
|
|
20240910,133800,286426035,4155,4160,4165,4155,967
|
|
20240910,133700,282398790,4165,4165,4165,4165,187
|
|
20240910,133600,281619935,4160,4160,4160,4160,0
|
|
20240910,133500,281619935,4160,4160,4160,4160,0
|
|
20240910,133400,281619935,4160,4160,4160,4160,559
|
|
20240910,133300,279294495,4160,4160,4160,4160,440
|
|
20240910,133200,277464095,4160,4155,4160,4155,15
|
|
20240910,133100,277401745,4155,4155,4155,4155,90
|
|
20240910,133000,277027795,4160,4160,4160,4160,0
|
|
20240910,132900,277027795,4160,4160,4160,4160,1013
|
|
20240910,132800,272813715,4160,4160,4160,4160,6
|
|
20240910,132700,272788755,4160,4160,4160,4160,384
|
|
20240910,132600,271191315,4160,4160,4160,4160,2
|
|
20240910,132500,271182995,4160,4155,4160,4155,1271
|
|
20240910,132400,265896290,4155,4150,4155,4150,157
|
|
20240910,132300,265244690,4150,4150,4150,4150,0
|
|
20240910,132200,265244690,4150,4150,4150,4150,1700
|
|
20240910,132100,258189690,4155,4155,4155,4155,0
|
|
20240910,132000,258189690,4155,4145,4155,4145,663
|
|
20240910,131900,255436185,4145,4145,4145,4145,1
|
|
20240910,131800,255432040,4140,4140,4140,4140,0
|
|
20240910,131700,255432040,4140,4140,4140,4140,9
|
|
20240910,131600,255394780,4145,4145,4145,4145,0
|
|
20240910,131500,255394780,4145,4145,4145,4145,0
|
|
20240910,131400,255394780,4145,4145,4145,4145,300
|
|
20240910,131300,254151280,4145,4145,4145,4145,20
|
|
20240910,131200,254068380,4140,4140,4140,4140,0
|
|
20240910,131100,254068380,4140,4140,4140,4140,0
|
|
20240910,131000,254068380,4140,4140,4140,4140,0
|
|
20240910,130900,254068380,4140,4140,4140,4140,0
|
|
20240910,130800,254068380,4140,4140,4140,4140,256
|
|
20240910,130700,253008540,4140,4140,4140,4140,344
|
|
20240910,130600,251584380,4140,4140,4140,4140,0
|
|
20240910,130500,251584380,4140,4140,4140,4140,0
|
|
20240910,130400,251584380,4140,4140,4140,4140,0
|
|
20240910,130300,251584380,4140,4140,4140,4140,0
|
|
20240910,130200,251584380,4140,4140,4140,4140,0
|
|
20240910,130100,251584380,4140,4140,4140,4140,0
|
|
20240910,130000,251584380,4140,4140,4140,4140,0
|
|
20240910,125900,251584380,4140,4140,4140,4140,10
|
|
20240910,125800,251542980,4145,4145,4145,4145,175
|
|
20240910,125700,250817605,4155,4155,4155,4155,3
|
|
20240910,125600,250805140,4155,4155,4155,4155,0
|
|
20240910,125500,250805140,4155,4155,4155,4155,0
|
|
20240910,125400,250805140,4155,4155,4155,4155,0
|
|
20240910,125300,250805140,4155,4155,4155,4155,0
|
|
20240910,125200,250805140,4155,4155,4155,4155,0
|
|
20240910,125100,250805140,4155,4155,4155,4155,0
|
|
20240910,125000,250805140,4155,4150,4155,4150,3
|
|
20240910,124900,250792680,4150,4150,4150,4150,0
|
|
20240910,124800,250792680,4150,4150,4150,4150,0
|
|
20240910,124700,250792680,4150,4150,4150,4150,410
|
|
20240910,124600,249091180,4150,4150,4150,4150,0
|
|
20240910,124500,249091180,4150,4150,4150,4150,0
|
|
20240910,124400,249091180,4150,4150,4150,4150,0
|
|
20240910,124300,249091180,4150,4145,4150,4145,902
|
|
20240910,124200,245347890,4145,4145,4145,4145,1
|
|
20240910,124100,245343745,4150,4150,4150,4150,0
|
|
20240910,124000,245343745,4150,4150,4150,4150,0
|
|
20240910,123900,245343745,4150,4150,4150,4150,145
|
|
20240910,123800,244741995,4150,4150,4150,4150,2
|
|
20240910,123700,244733695,4150,4150,4150,4150,0
|
|
20240910,123600,244733695,4150,4150,4150,4150,0
|
|
20240910,123500,244733695,4150,4150,4150,4150,0
|
|
20240910,123400,244733695,4150,4150,4150,4150,1000
|
|
20240910,123300,240583695,4140,4140,4140,4140,0
|
|
20240910,123200,240583695,4140,4140,4140,4140,16
|
|
20240910,123100,240517455,4145,4145,4145,4145,0
|
|
20240910,123000,240517455,4145,4145,4145,4145,0
|
|
20240910,122900,240517455,4145,4145,4145,4145,0
|
|
20240910,122800,240517455,4145,4145,4145,4145,1077
|
|
20240910,122700,236053290,4145,4145,4145,4145,1000
|
|
20240910,122600,231908290,4150,4145,4150,4145,91
|
|
20240910,122500,231530645,4145,4140,4145,4140,559
|
|
20240910,122400,229214795,4140,4140,4140,4140,0
|
|
20240910,122300,229214795,4140,4140,4140,4140,0
|
|
20240910,122200,229214795,4140,4140,4140,4140,300
|
|
20240910,122100,227972795,4145,4145,4145,4145,0
|
|
20240910,122000,227972795,4145,4145,4145,4145,0
|
|
20240910,121900,227972795,4145,4135,4145,4135,2
|
|
20240910,121800,227964515,4145,4140,4145,4140,23
|
|
20240910,121700,227869185,4135,4135,4135,4135,0
|
|
20240910,121600,227869185,4135,4135,4135,4135,0
|
|
20240910,121500,227869185,4135,4135,4135,4135,0
|
|
20240910,121400,227869185,4135,4135,4135,4135,0
|
|
20240910,121300,227869185,4135,4135,4135,4135,800
|
|
20240910,121200,224561185,4135,4135,4135,4135,0
|
|
20240910,121100,224561185,4135,4135,4135,4135,0
|
|
20240910,121000,224561185,4135,4135,4135,4135,0
|
|
20240910,120900,224561185,4135,4135,4135,4135,0
|
|
20240910,120800,224561185,4135,4135,4135,4135,336
|
|
20240910,120700,223171825,4140,4140,4140,4140,0
|
|
20240910,120600,223171825,4140,4140,4140,4140,131
|
|
20240910,120500,222629485,4140,4140,4140,4140,0
|
|
20240910,120400,222629485,4140,4140,4140,4140,368
|
|
20240910,120300,221105965,4145,4145,4160,4145,10115
|
|
20240910,120200,179120815,4140,4140,4140,4140,4400
|
|
20240910,120100,160904815,4145,4140,4145,4140,501
|
|
20240910,120000,158830670,4140,4135,4140,4135,2
|
|
20240910,115900,158822395,4140,4135,4140,4135,12
|
|
20240910,115800,158772770,4135,4135,4135,4135,0
|
|
20240910,115700,158772770,4135,4135,4135,4135,0
|
|
20240910,115600,158772770,4135,4135,4135,4135,1
|
|
20240910,115500,158768635,4140,4135,4140,4135,4
|
|
20240910,115400,158752085,4140,4140,4140,4140,0
|
|
20240910,115300,158752085,4140,4130,4140,4130,5
|
|
20240910,115200,158731410,4130,4130,4130,4130,0
|
|
20240910,115100,158731410,4130,4130,4130,4130,0
|
|
20240910,115000,158731410,4130,4130,4130,4130,0
|
|
20240910,114900,158731410,4130,4130,4130,4130,0
|
|
20240910,114800,158731410,4130,4130,4130,4130,2
|
|
20240910,114700,158723150,4130,4130,4135,4125,913
|
|
20240910,114600,154949960,4120,4120,4125,4120,278
|
|
20240910,114500,153803220,4125,4125,4125,4125,0
|
|
20240910,114400,153803220,4125,4125,4125,4125,0
|
|
20240910,114300,153803220,4125,4125,4125,4125,0
|
|
20240910,114200,153803220,4125,4125,4125,4125,0
|
|
20240910,114100,153803220,4125,4115,4125,4115,14
|
|
20240910,114000,153745495,4125,4125,4125,4125,0
|
|
20240910,113900,153745495,4125,4125,4125,4125,0
|
|
20240910,113800,153745495,4125,4125,4125,4125,0
|
|
20240910,113700,153745495,4125,4125,4125,4125,0
|
|
20240910,113600,153745495,4125,4115,4125,4115,4
|
|
20240910,113500,153729015,4115,4115,4125,4115,715
|
|
20240910,113400,150783255,4115,4110,4115,4110,1188
|
|
20240910,113300,145897740,4100,4100,4100,4100,0
|
|
20240910,113200,145897740,4100,4100,4100,4100,0
|
|
20240910,113100,145897740,4100,4100,4100,4100,0
|
|
20240910,113000,145897740,4100,4100,4100,4100,0
|
|
20240910,112900,145897740,4100,4100,4100,4100,3
|
|
20240910,112800,145885440,4100,4100,4100,4100,0
|
|
20240910,112700,145885440,4100,4100,4100,4100,700
|
|
20240910,112600,143015440,4100,4100,4100,4100,0
|
|
20240910,112500,143015440,4100,4100,4100,4100,0
|
|
20240910,112400,143015440,4100,4100,4100,4100,0
|
|
20240910,112300,143015440,4100,4100,4100,4100,0
|
|
20240910,112200,143015440,4100,4100,4100,4100,0
|
|
20240910,112100,143015440,4100,4100,4100,4100,0
|
|
20240910,112000,143015440,4100,4100,4100,4100,0
|
|
20240910,111900,143015440,4100,4100,4100,4100,0
|
|
20240910,111800,143015440,4100,4100,4100,4100,0
|
|
20240910,111700,143015440,4100,4100,4100,4100,0
|
|
20240910,111600,143015440,4100,4100,4100,4100,0
|
|
20240910,111500,143015440,4100,4100,4100,4100,0
|
|
20240910,111400,143015440,4100,4100,4100,4100,0
|
|
20240910,111300,143015440,4100,4100,4100,4100,0
|
|
20240910,111200,143015440,4100,4100,4100,4100,0
|
|
20240910,111100,143015440,4100,4100,4100,4100,0
|
|
20240910,111000,143015440,4100,4100,4100,4100,0
|
|
20240910,110900,143015440,4100,4100,4100,4100,50
|
|
20240910,110800,142810440,4095,4100,4100,4095,15
|
|
20240910,110700,142748995,4105,4105,4105,4105,15
|
|
20240910,110600,142687420,4100,4100,4100,4100,0
|
|
20240910,110500,142687420,4100,4100,4100,4100,0
|
|
20240910,110400,142687420,4100,4100,4100,4100,2279
|
|
20240910,110300,133343520,4110,4100,4110,4100,22
|
|
20240910,110200,133253310,4110,4110,4110,4110,0
|
|
20240910,110100,133253310,4110,4110,4110,4110,0
|
|
20240910,110000,133253310,4110,4110,4110,4110,0
|
|
20240910,105900,133253310,4110,4110,4110,4110,0
|
|
20240910,105800,133253310,4110,4110,4110,4110,0
|
|
20240910,105700,133253310,4110,4110,4110,4110,0
|
|
20240910,105600,133253310,4110,4110,4110,4110,8
|
|
20240910,105500,133220430,4110,4110,4110,4110,0
|
|
20240910,105400,133220430,4110,4110,4110,4110,0
|
|
20240910,105300,133220430,4110,4105,4110,4105,729
|
|
20240910,105200,130227880,4095,4095,4095,4095,0
|
|
20240910,105100,130227880,4095,4100,4100,4095,11
|
|
20240910,105000,130182810,4100,4100,4100,4100,0
|
|
20240910,104900,130182810,4100,4100,4100,4100,2
|
|
20240910,104800,130174610,4095,4095,4095,4095,882
|
|
20240910,104700,126562820,4105,4105,4105,4105,0
|
|
20240910,104600,126562820,4105,4105,4105,4105,0
|
|
20240910,104500,126562820,4105,4105,4105,4105,1
|
|
20240910,104400,126558715,4095,4095,4095,4095,0
|
|
20240910,104300,126558715,4095,4095,4095,4095,140
|
|
20240910,104200,125985415,4105,4105,4105,4105,0
|
|
20240910,104100,125985415,4105,4105,4105,4105,1
|
|
20240910,104000,125981310,4100,4100,4100,4100,0
|
|
20240910,103900,125981310,4100,4100,4100,4100,0
|
|
20240910,103800,125981310,4100,4100,4100,4100,0
|
|
20240910,103700,125981310,4100,4100,4100,4100,0
|
|
20240910,103600,125981310,4100,4100,4100,4100,0
|
|
20240910,103500,125981310,4100,4100,4100,4100,0
|
|
20240910,103400,125981310,4100,4100,4100,4100,0
|
|
20240910,103300,125981310,4100,4100,4100,4100,0
|
|
20240910,103200,125981310,4100,4100,4100,4100,1
|
|
20240910,103100,125977210,4100,4090,4105,4090,56
|
|
20240910,103000,125748105,4085,4075,4100,4075,7301
|
|
20240910,102900,95909845,4075,4075,4075,4075,0
|
|
20240910,102800,95909845,4075,4075,4075,4075,3
|
|
20240910,102700,95897620,4075,4075,4075,4075,1
|
|
20240910,102600,95893545,4070,4065,4070,4065,2475
|
|
20240910,102500,85829410,4060,4070,4070,4060,1206
|
|
20240910,102400,80927395,4070,4070,4070,4070,237
|
|
20240910,102300,79962805,4090,4090,4090,4090,0
|
|
20240910,102200,79962805,4090,4090,4090,4090,0
|
|
20240910,102100,79962805,4090,4090,4090,4070,7984
|
|
20240910,102000,47409455,4090,4090,4090,4090,0
|
|
20240910,101900,47409455,4090,4090,4090,4090,0
|
|
20240910,101800,47409455,4090,4090,4090,4090,0
|
|
20240910,101700,47409455,4090,4090,4090,4090,0
|
|
20240910,101600,47409455,4090,4090,4090,4090,20
|
|
20240910,101500,47327655,4100,4100,4100,4100,0
|
|
20240910,101400,47327655,4100,4100,4100,4100,0
|
|
20240910,101300,47327655,4100,4100,4100,4100,0
|
|
20240910,101200,47327655,4100,4100,4100,4100,0
|
|
20240910,101100,47327655,4100,4100,4100,4095,3
|
|
20240910,101000,47315360,4090,4090,4090,4090,0
|
|
20240910,100900,47315360,4090,4090,4090,4090,0
|
|
20240910,100800,47315360,4090,4090,4090,4090,0
|
|
20240910,100700,47315360,4090,4090,4090,4090,0
|
|
20240910,100600,47315360,4090,4090,4090,4090,626
|
|
20240910,100500,44755020,4100,4100,4100,4100,0
|
|
20240910,100400,44755020,4100,4100,4100,4100,1
|
|
20240910,100300,44750920,4100,4100,4100,4100,1
|
|
20240910,100200,44746820,4105,4105,4105,4105,0
|
|
20240910,100100,44746820,4105,4105,4105,4105,1
|
|
20240910,100000,44742715,4095,4105,4105,4095,303
|
|
20240910,095900,43501920,4100,4100,4100,4100,0
|
|
20240910,095800,43501920,4100,4100,4100,4100,0
|
|
20240910,095700,43501920,4100,4100,4100,4100,0
|
|
20240910,095600,43501920,4100,4100,4100,4100,0
|
|
20240910,095500,43501920,4100,4100,4100,4100,0
|
|
20240910,095400,43501920,4100,4100,4100,4100,0
|
|
20240910,095300,43501920,4100,4100,4100,4100,0
|
|
20240910,095200,43501920,4100,4100,4100,4100,0
|
|
20240910,095100,43501920,4100,4100,4100,4100,84
|
|
20240910,095000,43157520,4100,4100,4100,4100,15
|
|
20240910,094900,43096020,4100,4100,4100,4100,0
|
|
20240910,094800,43096020,4100,4095,4100,4095,304
|
|
20240910,094700,41851120,4095,4095,4095,4095,600
|
|
20240910,094600,39394120,4095,4095,4095,4095,6
|
|
20240910,094500,39369550,4095,4095,4095,4095,0
|
|
20240910,094400,39369550,4095,4095,4095,4095,71
|
|
20240910,094300,39078805,4095,4095,4095,4095,100
|
|
20240910,094200,38669305,4100,4100,4100,4100,0
|
|
20240910,094100,38669305,4100,4100,4100,4100,0
|
|
20240910,094000,38669305,4100,4100,4100,4100,0
|
|
20240910,093900,38669305,4100,4090,4100,4090,1024
|
|
20240910,093800,34475510,4080,4080,4080,4080,130
|
|
20240910,093700,33945110,4080,4085,4085,4080,1347
|
|
20240910,093600,28448845,4090,4090,4090,4090,2
|
|
20240910,093500,28440665,4080,4095,4095,4080,427
|
|
20240910,093400,26696170,4095,4095,4095,4095,0
|
|
20240910,093300,26696170,4095,4095,4095,4095,0
|
|
20240910,093200,26696170,4095,4090,4095,4090,87
|
|
20240910,093100,26340320,4090,4090,4090,4090,15
|
|
20240910,093000,26278970,4100,4085,4100,4085,300
|
|
20240910,092900,25051410,4070,4070,4070,4070,0
|
|
20240910,092800,25051410,4070,4075,4075,4070,814
|
|
20240910,092700,21735800,4075,4090,4090,4075,619
|
|
20240910,092600,19213345,4085,4100,4100,4085,22
|
|
20240910,092500,19123250,4085,4085,4085,4085,10
|
|
20240910,092400,19082400,4085,4105,4105,4085,20
|
|
20240910,092300,19000400,4085,4120,4120,4085,21
|
|
20240910,092200,18914365,4115,4115,4115,4090,69
|
|
20240910,092100,18630455,4115,4115,4115,4090,52
|
|
20240910,092000,18416820,4115,4105,4115,4075,251
|
|
20240910,091900,17388985,4105,4105,4105,4105,136
|
|
20240910,091800,16830705,4105,4100,4105,4100,73
|
|
20240910,091700,16531145,4075,4075,4075,4075,0
|
|
20240910,091600,16531145,4075,4075,4075,4075,0
|
|
20240910,091500,16531145,4075,4090,4090,4075,1000
|
|
20240910,091400,12451045,4090,4110,4110,4090,1158
|
|
20240910,091300,7701165,4120,4120,4120,4120,19
|
|
20240910,091200,7622885,4120,4120,4120,4110,469
|
|
20240910,091100,5690650,4120,4120,4120,4120,0
|
|
20240910,091000,5690650,4120,4120,4120,4120,9
|
|
20240910,090900,5653570,4120,4120,4120,4120,48
|
|
20240910,090800,5455810,4120,4125,4130,4120,220
|
|
20240910,090700,4548300,4120,4120,4120,4120,224
|
|
20240910,090600,3625420,4120,4120,4120,4120,3
|
|
20240910,090500,3613060,4120,4120,4120,4120,207
|
|
20240910,090400,2760220,4120,4120,4120,4120,23
|
|
20240910,090300,2665460,4120,4120,4120,4120,0
|
|
20240910,090200,2665460,4120,4100,4120,4095,202
|
|
20240910,090100,1835975,4115,4115,4115,4115,1
|
|
20240910,090000,1831860,4105,4060,4130,4060,451
|