689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,202600,220093820,2995,2995,2995,2995,4549
|
|
20240906,202500,220093820,2995,2995,2995,2995,0
|
|
20240906,202400,220093820,2995,2995,2995,2995,0
|
|
20240906,202300,220093820,2995,2995,2995,2995,0
|
|
20240906,202200,220093820,2995,2995,2995,2995,0
|
|
20240906,202100,220093820,2995,2995,2995,2995,0
|
|
20240906,202000,220093820,2995,2995,2995,2995,0
|
|
20240906,201900,220093820,2995,2995,2995,2995,0
|
|
20240906,201800,220093820,2995,2995,2995,2995,0
|
|
20240906,201700,220093820,2995,2995,2995,2995,0
|
|
20240906,201600,220093820,2995,2995,2995,2995,0
|
|
20240906,201500,220093820,2995,2995,2995,2995,0
|
|
20240906,201400,220093820,2995,2995,2995,2995,0
|
|
20240906,201300,220093820,2995,2995,2995,2995,0
|
|
20240906,201200,220093820,2995,2995,2995,2995,0
|
|
20240906,201100,220093820,2995,2995,2995,2995,0
|
|
20240906,201000,220093820,2995,2995,2995,2995,0
|
|
20240906,200900,220093820,2995,2995,2995,2995,0
|
|
20240906,200800,220093820,2995,2995,2995,2995,0
|
|
20240906,200700,220093820,2995,2995,2995,2995,0
|
|
20240906,200600,220093820,2995,2995,2995,2995,0
|
|
20240906,200500,220093820,2995,2995,2995,2995,0
|
|
20240906,200400,220093820,2995,2995,2995,2995,0
|
|
20240906,200300,220093820,2995,2995,2995,2995,0
|
|
20240906,200200,220093820,2995,2995,2995,2995,0
|
|
20240906,200100,220093820,2995,2995,2995,2995,0
|
|
20240906,200000,220093820,2995,2995,2995,2995,0
|
|
20240906,195900,220093820,2995,2995,2995,2995,0
|
|
20240906,195800,220093820,2995,2995,2995,2995,0
|
|
20240906,195700,220093820,2995,2995,2995,2995,0
|
|
20240906,195600,220093820,2995,2995,2995,2995,4549
|
|
20240906,195500,220093820,2995,2995,2995,2995,0
|
|
20240906,195400,220093820,2995,2995,2995,2995,0
|
|
20240906,195300,220093820,2995,2995,2995,2995,0
|
|
20240906,195200,220093820,2995,2995,2995,2995,0
|
|
20240906,195100,220093820,2995,2995,2995,2995,0
|
|
20240906,195000,220093820,2995,2995,2995,2995,0
|
|
20240906,194900,220093820,2995,2995,2995,2995,0
|
|
20240906,194800,220093820,2995,2995,2995,2995,0
|
|
20240906,194700,220093820,2995,2995,2995,2995,0
|
|
20240906,194600,220093820,2995,2995,2995,2995,0
|
|
20240906,194500,220093820,2995,2995,2995,2995,0
|
|
20240906,194400,220093820,2995,2995,2995,2995,0
|
|
20240906,194300,220093820,2995,2995,2995,2995,0
|
|
20240906,194200,220093820,2995,2995,2995,2995,0
|
|
20240906,194100,220093820,2995,2995,2995,2995,0
|
|
20240906,194000,220093820,2995,2995,2995,2995,0
|
|
20240906,193900,220093820,2995,2995,2995,2995,0
|
|
20240906,193800,220093820,2995,2995,2995,2995,0
|
|
20240906,193700,220093820,2995,2995,2995,2995,0
|
|
20240906,193600,220093820,2995,2995,2995,2995,0
|
|
20240906,193500,220093820,2995,2995,2995,2995,0
|
|
20240906,193400,220093820,2995,2995,2995,2995,0
|
|
20240906,193300,220093820,2995,2995,2995,2995,0
|
|
20240906,193200,220093820,2995,2995,2995,2995,0
|
|
20240906,193100,220093820,2995,2995,2995,2995,0
|
|
20240906,193000,220093820,2995,2995,2995,2995,0
|
|
20240906,192900,220093820,2995,2995,2995,2995,0
|
|
20240906,192800,220093820,2995,2995,2995,2995,0
|
|
20240906,192700,220093820,2995,2995,2995,2995,0
|
|
20240906,192600,220093820,2995,2995,2995,2995,4549
|
|
20240906,192500,220093820,2995,2995,2995,2995,0
|
|
20240906,192400,220093820,2995,2995,2995,2995,0
|
|
20240906,192300,220093820,2995,2995,2995,2995,0
|
|
20240906,192200,220093820,2995,2995,2995,2995,0
|
|
20240906,192100,220093820,2995,2995,2995,2995,0
|
|
20240906,192000,220093820,2995,2995,2995,2995,0
|
|
20240906,191900,220093820,2995,2995,2995,2995,0
|
|
20240906,191800,220093820,2995,2995,2995,2995,0
|
|
20240906,191700,220093820,2995,2995,2995,2995,0
|
|
20240906,191600,220093820,2995,2995,2995,2995,0
|
|
20240906,191500,220093820,2995,2995,2995,2995,0
|
|
20240906,191400,220093820,2995,2995,2995,2995,0
|
|
20240906,191300,220093820,2995,2995,2995,2995,0
|
|
20240906,191200,220093820,2995,2995,2995,2995,0
|
|
20240906,191100,220093820,2995,2995,2995,2995,0
|
|
20240906,191000,220093820,2995,2995,2995,2995,0
|
|
20240906,190900,220093820,2995,2995,2995,2995,0
|
|
20240906,190800,220093820,2995,2995,2995,2995,0
|
|
20240906,190700,220093820,2995,2995,2995,2995,0
|
|
20240906,190600,220093820,2995,2995,2995,2995,0
|
|
20240906,190500,220093820,2995,2995,2995,2995,0
|
|
20240906,190400,220093820,2995,2995,2995,2995,0
|
|
20240906,190300,220093820,2995,2995,2995,2995,0
|
|
20240906,190200,220093820,2995,2995,2995,2995,0
|
|
20240906,190100,220093820,2995,2995,2995,2995,0
|
|
20240906,190000,220093820,2995,2995,2995,2995,0
|
|
20240906,185900,220093820,2995,2995,2995,2995,0
|
|
20240906,185800,220093820,2995,2995,2995,2995,0
|
|
20240906,185700,220093820,2995,2995,2995,2995,0
|
|
20240906,185600,220093820,2995,2995,2995,2995,4549
|
|
20240906,185500,220093820,2995,2995,2995,2995,0
|
|
20240906,185400,220093820,2995,2995,2995,2995,0
|
|
20240906,185300,220093820,2995,2995,2995,2995,0
|
|
20240906,185200,220093820,2995,2995,2995,2995,0
|
|
20240906,185100,220093820,2995,2995,2995,2995,0
|
|
20240906,185000,220093820,2995,2995,2995,2995,0
|
|
20240906,184900,220093820,2995,2995,2995,2995,0
|
|
20240906,184800,220093820,2995,2995,2995,2995,0
|
|
20240906,184700,220093820,2995,2995,2995,2995,0
|
|
20240906,184600,220093820,2995,2995,2995,2995,0
|
|
20240906,184500,220093820,2995,2995,2995,2995,0
|
|
20240906,184400,220093820,2995,2995,2995,2995,0
|
|
20240906,184300,220093820,2995,2995,2995,2995,0
|
|
20240906,184200,220093820,2995,2995,2995,2995,0
|
|
20240906,184100,220093820,2995,2995,2995,2995,0
|
|
20240906,184000,220093820,2995,2995,2995,2995,0
|
|
20240906,183900,220093820,2995,2995,2995,2995,0
|
|
20240906,183800,220093820,2995,2995,2995,2995,0
|
|
20240906,183700,220093820,2995,2995,2995,2995,0
|
|
20240906,183600,220093820,2995,2995,2995,2995,0
|
|
20240906,183500,220093820,2995,2995,2995,2995,0
|
|
20240906,183400,220093820,2995,2995,2995,2995,0
|
|
20240906,183300,220093820,2995,2995,2995,2995,0
|
|
20240906,183200,220093820,2995,2995,2995,2995,0
|
|
20240906,183100,220093820,2995,2995,2995,2995,0
|
|
20240906,183000,220093820,2995,2995,2995,2995,0
|
|
20240906,182900,220093820,2995,2995,2995,2995,0
|
|
20240906,182800,220093820,2995,2995,2995,2995,0
|
|
20240906,182700,220093820,2995,2995,2995,2995,0
|
|
20240906,182600,220093820,2995,2995,2995,2995,4549
|
|
20240906,182500,220093820,2995,2995,2995,2995,0
|
|
20240906,182400,220093820,2995,2995,2995,2995,0
|
|
20240906,182300,220093820,2995,2995,2995,2995,0
|
|
20240906,182200,220093820,2995,2995,2995,2995,0
|
|
20240906,182100,220093820,2995,2995,2995,2995,0
|
|
20240906,182000,220093820,2995,2995,2995,2995,0
|
|
20240906,181900,220093820,2995,2995,2995,2995,0
|
|
20240906,181800,220093820,2995,2995,2995,2995,0
|
|
20240906,181700,220093820,2995,2995,2995,2995,0
|
|
20240906,181600,220093820,2995,2995,2995,2995,0
|
|
20240906,181500,220093820,2995,2995,2995,2995,0
|
|
20240906,181400,220093820,2995,2995,2995,2995,0
|
|
20240906,181300,220093820,2995,2995,2995,2995,0
|
|
20240906,181200,220093820,2995,2995,2995,2995,0
|
|
20240906,181100,220093820,2995,2995,2995,2995,0
|
|
20240906,181000,220093820,2995,2995,2995,2995,0
|
|
20240906,180900,220093820,2995,2995,2995,2995,0
|
|
20240906,180800,220093820,2995,2995,2995,2995,0
|
|
20240906,180700,220093820,2995,2995,2995,2995,0
|
|
20240906,180600,220093820,2995,2995,2995,2995,0
|
|
20240906,180500,220093820,2995,2995,2995,2995,0
|
|
20240906,180400,220093820,2995,2995,2995,2995,0
|
|
20240906,180300,220093820,2995,2995,2995,2995,0
|
|
20240906,180200,220093820,2995,2995,2995,2995,0
|
|
20240906,180100,220093820,2995,2995,2995,2995,0
|
|
20240906,180000,220093820,2995,2995,2995,2995,0
|
|
20240906,175900,220093820,2995,2995,2995,2995,0
|
|
20240906,175800,220093820,2995,2995,2995,2995,0
|
|
20240906,175700,220093820,2995,2995,2995,2995,0
|
|
20240906,175600,220093820,2995,2995,2995,2995,4549
|
|
20240906,175500,220093820,2995,2995,2995,2995,0
|
|
20240906,175400,220093820,2995,2995,2995,2995,0
|
|
20240906,175300,220093820,2995,2995,2995,2995,0
|
|
20240906,175200,220093820,2995,2995,2995,2995,0
|
|
20240906,175100,220093820,2995,2995,2995,2995,0
|
|
20240906,175000,220093820,2995,2995,2995,2995,0
|
|
20240906,174900,220093820,2995,2995,2995,2995,0
|
|
20240906,174800,220093820,2995,2995,2995,2995,0
|
|
20240906,174700,220093820,2995,2995,2995,2995,0
|
|
20240906,174600,220093820,2995,2995,2995,2995,0
|
|
20240906,174500,220093820,2995,2995,2995,2995,0
|
|
20240906,174400,220093820,2995,2995,2995,2995,0
|
|
20240906,174300,220093820,2995,2995,2995,2995,0
|
|
20240906,174200,220093820,2995,2995,2995,2995,0
|
|
20240906,174100,220093820,2995,2995,2995,2995,0
|
|
20240906,174000,220093820,2995,2995,2995,2995,0
|
|
20240906,173900,220093820,2995,2995,2995,2995,0
|
|
20240906,173800,220093820,2995,2995,2995,2995,0
|
|
20240906,173700,220093820,2995,2995,2995,2995,0
|
|
20240906,173600,220093820,2995,2995,2995,2995,0
|
|
20240906,173500,220093820,2995,2995,2995,2995,0
|
|
20240906,173400,220093820,2995,2995,2995,2995,0
|
|
20240906,173300,220093820,2995,2995,2995,2995,0
|
|
20240906,173200,220093820,2995,2995,2995,2995,0
|
|
20240906,173100,220093820,2995,2995,2995,2995,0
|
|
20240906,173000,220093820,2995,2995,2995,2995,0
|
|
20240906,172900,220093820,2995,2995,2995,2995,0
|
|
20240906,172800,220093820,2995,2995,2995,2995,0
|
|
20240906,172700,220093820,2995,2995,2995,2995,0
|
|
20240906,172600,220093820,2995,2995,2995,2995,4549
|
|
20240906,172500,220093820,2995,2995,2995,2995,0
|
|
20240906,172400,220093820,2995,2995,2995,2995,0
|
|
20240906,172300,220093820,2995,2995,2995,2995,0
|
|
20240906,172200,220093820,2995,2995,2995,2995,0
|
|
20240906,172100,220093820,2995,2995,2995,2995,0
|
|
20240906,172000,220093820,2995,2995,2995,2995,0
|
|
20240906,171900,220093820,2995,2995,2995,2995,0
|
|
20240906,171800,220093820,2995,2995,2995,2995,0
|
|
20240906,171700,220093820,2995,2995,2995,2995,0
|
|
20240906,171600,220093820,2995,2995,2995,2995,0
|
|
20240906,171500,220093820,2995,2995,2995,2995,0
|
|
20240906,171400,220093820,2995,2995,2995,2995,0
|
|
20240906,171300,220093820,2995,2995,2995,2995,0
|
|
20240906,171200,220093820,2995,2995,2995,2995,0
|
|
20240906,171100,220093820,2995,2995,2995,2995,0
|
|
20240906,171000,220093820,2995,2995,2995,2995,0
|
|
20240906,170900,220093820,2995,2995,2995,2995,0
|
|
20240906,170800,220093820,2995,2995,2995,2995,0
|
|
20240906,170700,220093820,2995,2995,2995,2995,0
|
|
20240906,170600,220093820,2995,2995,2995,2995,0
|
|
20240906,170500,220093820,2995,2995,2995,2995,0
|
|
20240906,170400,220093820,2995,2995,2995,2995,0
|
|
20240906,170300,220093820,2995,2995,2995,2995,0
|
|
20240906,170200,220093820,2995,2995,2995,2995,0
|
|
20240906,170100,220093820,2995,2995,2995,2995,0
|
|
20240906,170000,220093820,2995,2995,2995,2995,0
|
|
20240906,165900,220093820,2995,2995,2995,2995,0
|
|
20240906,165800,220093820,2995,2995,2995,2995,0
|
|
20240906,165700,220093820,2995,2995,2995,2995,0
|
|
20240906,165600,220093820,2995,2995,2995,2995,4549
|
|
20240906,165500,220093820,2995,2995,2995,2995,0
|
|
20240906,165400,220093820,2995,2995,2995,2995,0
|
|
20240906,165300,220093820,2995,2995,2995,2995,0
|
|
20240906,165200,220093820,2995,2995,2995,2995,0
|
|
20240906,165100,220093820,2995,2995,2995,2995,0
|
|
20240906,165000,220093820,2995,2995,2995,2995,0
|
|
20240906,164900,220093820,2995,2995,2995,2995,0
|
|
20240906,164800,220093820,2995,2995,2995,2995,0
|
|
20240906,164700,220093820,2995,2995,2995,2995,0
|
|
20240906,164600,220093820,2995,2995,2995,2995,0
|
|
20240906,164500,220093820,2995,2995,2995,2995,0
|
|
20240906,164400,220093820,2995,2995,2995,2995,0
|
|
20240906,164300,220093820,2995,2995,2995,2995,0
|
|
20240906,164200,220093820,2995,2995,2995,2995,0
|
|
20240906,164100,220093820,2995,2995,2995,2995,0
|
|
20240906,164000,220093820,2995,2995,2995,2995,0
|
|
20240906,163900,220093820,2995,2995,2995,2995,0
|
|
20240906,163800,220093820,2995,2995,2995,2995,0
|
|
20240906,163700,220093820,2995,2995,2995,2995,0
|
|
20240906,163600,220093820,2995,2995,2995,2995,0
|
|
20240906,163500,220093820,2995,2995,2995,2995,0
|
|
20240906,163400,220093820,2995,2995,2995,2995,0
|
|
20240906,163300,220093820,2995,2995,2995,2995,0
|
|
20240906,163200,220093820,2995,2995,2995,2995,0
|
|
20240906,163100,220093820,2995,2995,2995,2995,0
|
|
20240906,163000,220093820,2995,2995,2995,2995,0
|
|
20240906,162900,220093820,2995,2995,2995,2995,0
|
|
20240906,162800,220093820,2995,2995,2995,2995,0
|
|
20240906,162700,220093820,2995,2995,2995,2995,0
|
|
20240906,162600,220093820,2995,2995,2995,2995,4549
|
|
20240906,162500,220093820,2995,2995,2995,2995,0
|
|
20240906,162400,220093820,2995,2995,2995,2995,0
|
|
20240906,162300,220093820,2995,2995,2995,2995,0
|
|
20240906,162200,220093820,2995,2995,2995,2995,0
|
|
20240906,162100,220093820,2995,2995,2995,2995,0
|
|
20240906,162000,220093820,2995,2995,2995,2995,0
|
|
20240906,161900,220093820,2995,2995,2995,2995,0
|
|
20240906,161800,220093820,2995,2995,2995,2995,0
|
|
20240906,161700,220093820,2995,2995,2995,2995,0
|
|
20240906,161600,220093820,2995,2995,2995,2995,0
|
|
20240906,161500,220093820,2995,2995,2995,2995,0
|
|
20240906,161400,220093820,2995,2995,2995,2995,0
|
|
20240906,161300,220093820,2995,2995,2995,2995,0
|
|
20240906,161200,220093820,2995,2995,2995,2995,0
|
|
20240906,161100,220093820,2995,2995,2995,2995,0
|
|
20240906,161000,220093820,2995,2995,2995,2995,0
|
|
20240906,160900,220093820,2995,2995,2995,2995,0
|
|
20240906,160800,220093820,2995,2995,2995,2995,0
|
|
20240906,160700,220093820,2995,2995,2995,2995,0
|
|
20240906,160600,220093820,2995,2995,2995,2995,0
|
|
20240906,160500,220093820,2995,2995,2995,2995,0
|
|
20240906,160400,220093820,2995,2995,2995,2995,0
|
|
20240906,160300,220093820,2995,2995,2995,2995,0
|
|
20240906,160200,220093820,2995,2995,2995,2995,0
|
|
20240906,160100,220093820,2995,2995,2995,2995,0
|
|
20240906,160000,220093820,2995,2995,2995,2995,0
|
|
20240906,155900,220093820,2995,2995,2995,2995,0
|
|
20240906,155800,220093820,2995,2995,2995,2995,0
|
|
20240906,155700,220093820,2995,2995,2995,2995,0
|
|
20240906,155600,220093820,2995,2995,2995,2995,4549
|
|
20240906,155500,220093820,2995,2995,2995,2995,0
|
|
20240906,155400,220093820,2995,2995,2995,2995,0
|
|
20240906,155300,220093820,2995,2995,2995,2995,0
|
|
20240906,155200,220093820,2995,2995,2995,2995,0
|
|
20240906,155100,220093820,2995,2995,2995,2995,0
|
|
20240906,155000,220093820,2995,2995,2995,2995,0
|
|
20240906,154900,220093820,2995,2995,2995,2995,0
|
|
20240906,154800,220093820,2995,2995,2995,2995,0
|
|
20240906,154700,220093820,2995,2995,2995,2995,0
|
|
20240906,154600,220093820,2995,2995,2995,2995,0
|
|
20240906,154500,220093820,2995,2995,2995,2995,0
|
|
20240906,154400,220093820,2995,2995,2995,2995,0
|
|
20240906,154300,220093820,2995,2995,2995,2995,0
|
|
20240906,154200,220093820,2995,2995,2995,2995,0
|
|
20240906,154100,220093820,2995,2995,2995,2995,0
|
|
20240906,154000,220093820,2995,2995,2995,2995,0
|
|
20240906,153900,220093820,2995,2995,2995,2995,0
|
|
20240906,153800,220093820,2995,2995,2995,2995,0
|
|
20240906,153700,220093820,2995,2995,2995,2995,0
|
|
20240906,153600,220093820,2995,2995,2995,2995,0
|
|
20240906,153500,220093820,2995,2995,2995,2995,0
|
|
20240906,153400,220093820,2995,2995,2995,2995,0
|
|
20240906,153300,220093820,2995,2995,2995,2995,0
|
|
20240906,153200,220093820,2995,2995,2995,2995,0
|
|
20240906,153100,220093820,2995,2995,2995,2995,0
|
|
20240906,153000,220093820,2995,2995,2995,2995,4549
|
|
20240906,152900,206469565,3035,3035,3035,3035,0
|
|
20240906,152800,206469565,3035,3035,3035,3035,0
|
|
20240906,152700,206469565,3035,3035,3035,3035,0
|
|
20240906,152600,206469565,3035,3035,3035,3035,0
|
|
20240906,152500,206469565,3035,3035,3035,3035,0
|
|
20240906,152400,206469565,3035,3035,3035,3035,0
|
|
20240906,152300,206469565,3035,3035,3035,3035,0
|
|
20240906,152200,206469565,3035,3035,3035,3035,0
|
|
20240906,152100,206469565,3035,3035,3035,3035,0
|
|
20240906,152000,206469565,3035,3035,3035,3035,0
|
|
20240906,151900,206469565,3035,3020,3035,3020,901
|
|
20240906,151800,203747905,3020,3015,3020,3015,36
|
|
20240906,151700,203639360,3020,3020,3020,3020,16
|
|
20240906,151600,203591040,3020,2990,3020,2990,2383
|
|
20240906,151500,196465840,2995,3000,3000,2995,226
|
|
20240906,151400,195788450,2995,3005,3025,2995,4264
|
|
20240906,151300,183000940,3005,3005,3005,3005,10
|
|
20240906,151200,182970890,3030,3030,3030,3030,0
|
|
20240906,151100,182970890,3030,3025,3030,3025,65
|
|
20240906,151000,182774255,3005,3010,3010,3005,7
|
|
20240906,150900,182753215,3040,3040,3040,3040,0
|
|
20240906,150800,182753215,3040,3040,3040,3040,0
|
|
20240906,150700,182753215,3040,3040,3040,3040,0
|
|
20240906,150600,182753215,3040,3040,3040,3040,0
|
|
20240906,150500,182753215,3040,3040,3040,3040,0
|
|
20240906,150400,182753215,3040,3035,3045,3015,130
|
|
20240906,150300,182359415,3015,3020,3030,3015,1001
|
|
20240906,150200,179330625,3025,3025,3025,3025,0
|
|
20240906,150100,179330625,3025,3025,3025,3025,0
|
|
20240906,150000,179330625,3025,3025,3025,3025,1
|
|
20240906,145900,179327600,3020,3020,3020,3020,2
|
|
20240906,145800,179321560,3030,3030,3030,3030,0
|
|
20240906,145700,179321560,3030,3030,3030,3030,0
|
|
20240906,145600,179321560,3030,3030,3030,3030,0
|
|
20240906,145500,179321560,3030,3030,3030,3030,3
|
|
20240906,145400,179312470,3005,3035,3035,3000,701
|
|
20240906,145300,177206970,3030,3030,3030,3030,0
|
|
20240906,145200,177206970,3030,3030,3030,3030,1
|
|
20240906,145100,177203940,3035,3035,3035,3035,0
|
|
20240906,145000,177203940,3035,3035,3035,3035,0
|
|
20240906,144900,177203940,3035,3035,3035,3035,0
|
|
20240906,144800,177203940,3035,3035,3035,3035,0
|
|
20240906,144700,177203940,3035,3035,3035,3035,0
|
|
20240906,144600,177203940,3035,3005,3035,3005,810
|
|
20240906,144500,174769835,3005,3005,3005,3005,252
|
|
20240906,144400,174012575,3000,3000,3000,3000,0
|
|
20240906,144300,174012575,3000,3005,3005,3000,2375
|
|
20240906,144200,166881455,3005,3005,3005,3005,2
|
|
20240906,144100,166875445,3010,3010,3010,3010,0
|
|
20240906,144000,166875445,3010,3040,3040,3010,11
|
|
20240906,143900,166842305,3010,3010,3010,3010,0
|
|
20240906,143800,166842305,3010,3010,3010,3010,70
|
|
20240906,143700,166631605,3010,3010,3010,3010,18
|
|
20240906,143600,166577425,3040,3040,3040,3005,73
|
|
20240906,143500,166357610,3005,3040,3040,3005,416
|
|
20240906,143400,165106365,3010,3040,3040,3010,181
|
|
20240906,143300,164558545,3010,3025,3045,3010,349
|
|
20240906,143200,163504010,3025,3025,3025,3025,203
|
|
20240906,143100,162889935,3010,3010,3010,3010,0
|
|
20240906,143000,162889935,3010,3025,3025,3010,1089
|
|
20240906,142900,159608035,3060,3060,3060,3060,0
|
|
20240906,142800,159608035,3060,3060,3060,3060,0
|
|
20240906,142700,159608035,3060,3060,3060,3060,0
|
|
20240906,142600,159608035,3060,3015,3060,3015,200
|
|
20240906,142500,159004500,3005,3005,3005,3005,0
|
|
20240906,142400,159004500,3005,3010,3015,3005,522
|
|
20240906,142300,157433055,3005,3005,3005,3005,635
|
|
20240906,142200,155524880,3000,3000,3000,3000,293
|
|
20240906,142100,154645880,3000,3000,3000,3000,46
|
|
20240906,142000,154507880,2995,2995,2995,2995,574
|
|
20240906,141900,152788750,2995,3015,3015,2995,6796
|
|
20240906,141800,132387215,3010,3015,3015,3010,300
|
|
20240906,141700,131484140,3045,3045,3045,3045,3
|
|
20240906,141600,131475005,3020,3020,3020,3020,742
|
|
20240906,141500,129234165,3025,3025,3025,3025,40
|
|
20240906,141400,129113165,3060,3060,3060,3060,0
|
|
20240906,141300,129113165,3060,3060,3060,3060,0
|
|
20240906,141200,129113165,3060,3055,3060,3055,26
|
|
20240906,141100,129033730,3025,3025,3025,3025,0
|
|
20240906,141000,129033730,3025,3025,3025,3025,0
|
|
20240906,140900,129033730,3025,3025,3025,3025,0
|
|
20240906,140800,129033730,3025,3025,3025,3025,1500
|
|
20240906,140700,124496230,3030,3030,3030,3030,0
|
|
20240906,140600,124496230,3030,3035,3035,3030,306
|
|
20240906,140500,123568700,3060,3060,3060,3060,0
|
|
20240906,140400,123568700,3060,3060,3060,3060,0
|
|
20240906,140300,123568700,3060,3060,3060,3060,0
|
|
20240906,140200,123568700,3060,3060,3060,3060,9
|
|
20240906,140100,123541160,3070,3070,3070,3070,0
|
|
20240906,140000,123541160,3070,3070,3070,3070,0
|
|
20240906,135900,123541160,3070,3070,3070,3070,0
|
|
20240906,135800,123541160,3070,3070,3070,3070,0
|
|
20240906,135700,123541160,3070,3070,3070,3070,0
|
|
20240906,135600,123541160,3070,3070,3070,3070,0
|
|
20240906,135500,123541160,3070,3070,3070,3070,0
|
|
20240906,135400,123541160,3070,3070,3070,3070,0
|
|
20240906,135300,123541160,3070,3070,3070,3070,0
|
|
20240906,135200,123541160,3070,3070,3070,3070,0
|
|
20240906,135100,123541160,3070,3070,3070,3070,0
|
|
20240906,135000,123541160,3070,3070,3070,3070,0
|
|
20240906,134900,123541160,3070,3070,3070,3070,0
|
|
20240906,134800,123541160,3070,3070,3070,3070,1
|
|
20240906,134700,123538090,3040,3040,3040,3040,0
|
|
20240906,134600,123538090,3040,3040,3040,3040,0
|
|
20240906,134500,123538090,3040,3040,3040,3040,0
|
|
20240906,134400,123538090,3040,3040,3040,3040,0
|
|
20240906,134300,123538090,3040,3040,3040,3040,0
|
|
20240906,134200,123538090,3040,3040,3040,3040,0
|
|
20240906,134100,123538090,3040,3040,3040,3040,0
|
|
20240906,134000,123538090,3040,3040,3040,3040,0
|
|
20240906,133900,123538090,3040,3040,3040,3040,0
|
|
20240906,133800,123538090,3040,3040,3040,3040,0
|
|
20240906,133700,123538090,3040,3040,3040,3040,0
|
|
20240906,133600,123538090,3040,3040,3040,3040,0
|
|
20240906,133500,123538090,3040,3040,3040,3040,1
|
|
20240906,133400,123535050,3070,3070,3070,3070,0
|
|
20240906,133300,123535050,3070,3070,3070,3070,0
|
|
20240906,133200,123535050,3070,3070,3070,3070,0
|
|
20240906,133100,123535050,3070,3070,3070,3070,0
|
|
20240906,133000,123535050,3070,3070,3070,3070,0
|
|
20240906,132900,123535050,3070,3070,3070,3070,0
|
|
20240906,132800,123535050,3070,3070,3070,3070,0
|
|
20240906,132700,123535050,3070,3070,3070,3070,0
|
|
20240906,132600,123535050,3070,3070,3070,3070,3
|
|
20240906,132500,123525840,3045,3045,3045,3045,0
|
|
20240906,132400,123525840,3045,3045,3045,3045,60
|
|
20240906,132300,123343140,3075,3075,3075,3075,0
|
|
20240906,132200,123343140,3075,3070,3075,3070,8
|
|
20240906,132100,123318570,3075,3070,3075,3070,33
|
|
20240906,132000,123217225,3080,3080,3080,3080,0
|
|
20240906,131900,123217225,3080,3080,3080,3080,0
|
|
20240906,131800,123217225,3080,3080,3080,3080,0
|
|
20240906,131700,123217225,3080,3070,3080,3070,73
|
|
20240906,131600,122993100,3070,3035,3070,3035,3045
|
|
20240906,131500,113657095,3035,3055,3060,3035,137
|
|
20240906,131400,113239905,3035,3035,3035,3035,0
|
|
20240906,131300,113239905,3035,3035,3035,3035,0
|
|
20240906,131200,113239905,3035,3035,3035,3035,0
|
|
20240906,131100,113239905,3035,3035,3035,3035,0
|
|
20240906,131000,113239905,3035,3035,3035,3035,0
|
|
20240906,130900,113239905,3035,3035,3035,3035,0
|
|
20240906,130800,113239905,3035,3035,3035,3035,0
|
|
20240906,130700,113239905,3035,3035,3035,3035,0
|
|
20240906,130600,113239905,3035,3035,3035,3035,0
|
|
20240906,130500,113239905,3035,3065,3065,3035,969
|
|
20240906,130400,110294075,3070,3070,3070,3070,0
|
|
20240906,130300,110294075,3070,3060,3070,3060,5
|
|
20240906,130200,110278750,3070,3060,3070,3060,6
|
|
20240906,130100,110260380,3040,3040,3040,3040,0
|
|
20240906,130000,110260380,3040,3060,3070,3040,52
|
|
20240906,125900,110101025,3050,3050,3050,3050,0
|
|
20240906,125800,110101025,3050,3050,3050,3050,0
|
|
20240906,125700,110101025,3050,3050,3050,3050,0
|
|
20240906,125600,110101025,3050,3050,3050,3050,100
|
|
20240906,125500,109796025,3050,3050,3050,3050,0
|
|
20240906,125400,109796025,3050,3050,3050,3030,12
|
|
20240906,125300,109759620,3040,3040,3040,3040,0
|
|
20240906,125200,109759620,3040,3040,3040,3040,0
|
|
20240906,125100,109759620,3040,3040,3040,3040,0
|
|
20240906,125000,109759620,3040,3050,3080,3025,4049
|
|
20240906,124900,97318485,3050,3050,3050,3050,0
|
|
20240906,124800,97318485,3050,3050,3050,3050,0
|
|
20240906,124700,97318485,3050,3050,3050,3050,0
|
|
20240906,124600,97318485,3050,3050,3050,3050,0
|
|
20240906,124500,97318485,3050,3050,3050,3050,0
|
|
20240906,124400,97318485,3050,3050,3050,3050,0
|
|
20240906,124300,97318485,3050,3050,3050,3050,0
|
|
20240906,124200,97318485,3050,3050,3050,3050,0
|
|
20240906,124100,97318485,3050,3035,3050,3035,1000
|
|
20240906,124000,94277725,3035,3035,3035,3035,1
|
|
20240906,123900,94274690,3010,3030,3035,3010,8
|
|
20240906,123800,94250505,3035,3035,3035,3035,0
|
|
20240906,123700,94250505,3035,3025,3035,3025,56
|
|
20240906,123600,94081095,3025,3025,3025,3025,0
|
|
20240906,123500,94081095,3025,3025,3025,3025,0
|
|
20240906,123400,94081095,3025,3025,3025,3025,0
|
|
20240906,123300,94081095,3025,3025,3025,3025,0
|
|
20240906,123200,94081095,3025,3025,3025,3025,0
|
|
20240906,123100,94081095,3025,3025,3025,3025,0
|
|
20240906,123000,94081095,3025,3025,3025,3025,0
|
|
20240906,122900,94081095,3025,3025,3025,3025,0
|
|
20240906,122800,94081095,3025,3025,3025,3025,0
|
|
20240906,122700,94081095,3025,3025,3025,3025,0
|
|
20240906,122600,94081095,3025,3025,3025,3025,0
|
|
20240906,122500,94081095,3025,3025,3025,3025,0
|
|
20240906,122400,94081095,3025,3025,3025,3025,90
|
|
20240906,122300,93808845,3025,3025,3025,3025,4
|
|
20240906,122200,93796745,3000,3000,3000,3000,100
|
|
20240906,122100,93496745,3005,3005,3005,3005,500
|
|
20240906,122000,91994245,3005,3020,3020,3005,300
|
|
20240906,121900,91090535,3050,3050,3050,3050,0
|
|
20240906,121800,91090535,3050,3050,3050,3050,0
|
|
20240906,121700,91090535,3050,3050,3050,3050,0
|
|
20240906,121600,91090535,3050,3050,3050,3050,0
|
|
20240906,121500,91090535,3050,3050,3050,3050,0
|
|
20240906,121400,91090535,3050,3050,3050,3050,0
|
|
20240906,121300,91090535,3050,3050,3050,3050,0
|
|
20240906,121200,91090535,3050,3050,3050,3050,0
|
|
20240906,121100,91090535,3050,3050,3050,3050,0
|
|
20240906,121000,91090535,3050,3050,3050,3050,0
|
|
20240906,120900,91090535,3050,3050,3050,3050,0
|
|
20240906,120800,91090535,3050,3050,3050,3050,0
|
|
20240906,120700,91090535,3050,3050,3050,3050,0
|
|
20240906,120600,91090535,3050,3050,3050,3050,0
|
|
20240906,120500,91090535,3050,3050,3050,3050,0
|
|
20240906,120400,91090535,3050,3050,3050,3050,0
|
|
20240906,120300,91090535,3050,3050,3050,3050,0
|
|
20240906,120200,91090535,3050,3050,3050,3050,0
|
|
20240906,120100,91090535,3050,3050,3050,3050,0
|
|
20240906,120000,91090535,3050,3050,3050,3050,0
|
|
20240906,115900,91090535,3050,3050,3050,3050,0
|
|
20240906,115800,91090535,3050,3050,3050,3050,0
|
|
20240906,115700,91090535,3050,3025,3050,3025,90
|
|
20240906,115600,90816540,3010,3015,3015,3010,51
|
|
20240906,115500,90663025,3020,3025,3025,3020,44
|
|
20240906,115400,90530000,3030,3040,3040,3030,9
|
|
20240906,115300,90502665,3045,3045,3045,3045,0
|
|
20240906,115200,90502665,3045,3045,3045,3045,0
|
|
20240906,115100,90502665,3045,3045,3045,3045,0
|
|
20240906,115000,90502665,3045,3045,3045,3045,5
|
|
20240906,114900,90487440,3070,3070,3070,3070,0
|
|
20240906,114800,90487440,3070,3070,3070,3070,0
|
|
20240906,114700,90487440,3070,3065,3070,3065,41
|
|
20240906,114600,90361765,3065,3065,3065,3065,0
|
|
20240906,114500,90361765,3065,3065,3065,3065,3
|
|
20240906,114400,90352570,3070,3065,3070,3065,333
|
|
20240906,114300,89330465,3070,3070,3070,3070,0
|
|
20240906,114200,89330465,3070,3070,3070,3070,0
|
|
20240906,114100,89330465,3070,3070,3070,3070,0
|
|
20240906,114000,89330465,3070,3070,3070,3070,0
|
|
20240906,113900,89330465,3070,3070,3070,3070,0
|
|
20240906,113800,89330465,3070,3070,3070,3070,0
|
|
20240906,113700,89330465,3070,3070,3070,3070,0
|
|
20240906,113600,89330465,3070,3070,3070,3070,0
|
|
20240906,113500,89330465,3070,3070,3070,3070,0
|
|
20240906,113400,89330465,3070,3070,3070,3070,0
|
|
20240906,113300,89330465,3070,3070,3070,3070,0
|
|
20240906,113200,89330465,3070,3070,3070,3070,0
|
|
20240906,113100,89330465,3070,3070,3070,3070,0
|
|
20240906,113000,89330465,3070,3070,3070,3070,0
|
|
20240906,112900,89330465,3070,3070,3070,3070,0
|
|
20240906,112800,89330465,3070,3070,3070,3070,0
|
|
20240906,112700,89330465,3070,3070,3070,3070,0
|
|
20240906,112600,89330465,3070,3070,3070,3070,0
|
|
20240906,112500,89330465,3070,3070,3070,3070,0
|
|
20240906,112400,89330465,3070,3070,3070,3070,0
|
|
20240906,112300,89330465,3070,3070,3070,3070,0
|
|
20240906,112200,89330465,3070,3070,3070,3070,0
|
|
20240906,112100,89330465,3070,3070,3070,3070,0
|
|
20240906,112000,89330465,3070,3040,3070,3040,62
|
|
20240906,111900,89140820,3070,3070,3070,3070,0
|
|
20240906,111800,89140820,3070,3070,3070,3070,0
|
|
20240906,111700,89140820,3070,3070,3070,3070,0
|
|
20240906,111600,89140820,3070,3070,3070,3070,0
|
|
20240906,111500,89140820,3070,3070,3070,3070,0
|
|
20240906,111400,89140820,3070,3070,3070,3070,0
|
|
20240906,111300,89140820,3070,3070,3070,3070,0
|
|
20240906,111200,89140820,3070,3070,3070,3070,0
|
|
20240906,111100,89140820,3070,3070,3070,3070,1
|
|
20240906,111000,89137750,3070,3070,3070,3070,0
|
|
20240906,110900,89137750,3070,3070,3070,3070,0
|
|
20240906,110800,89137750,3070,3070,3070,3070,2
|
|
20240906,110700,89131610,3075,3075,3075,3075,0
|
|
20240906,110600,89131610,3075,3075,3075,3075,0
|
|
20240906,110500,89131610,3075,3055,3075,3055,535
|
|
20240906,110400,87496365,3055,3055,3055,3055,34
|
|
20240906,110300,87392495,3055,3055,3055,3055,0
|
|
20240906,110200,87392495,3055,3055,3055,3055,0
|
|
20240906,110100,87392495,3055,3055,3055,3055,0
|
|
20240906,110000,87392495,3055,3055,3055,3055,0
|
|
20240906,105900,87392495,3055,3055,3055,3055,0
|
|
20240906,105800,87392495,3055,3055,3055,3055,0
|
|
20240906,105700,87392495,3055,3055,3055,3055,0
|
|
20240906,105600,87392495,3055,3055,3055,3055,0
|
|
20240906,105500,87392495,3055,3055,3055,3055,0
|
|
20240906,105400,87392495,3055,3050,3055,3050,5
|
|
20240906,105300,87377235,3050,3050,3050,3050,0
|
|
20240906,105200,87377235,3050,3050,3050,3050,0
|
|
20240906,105100,87377235,3050,3050,3050,3050,3
|
|
20240906,105000,87368085,3030,3030,3055,3020,2339
|
|
20240906,104900,80280990,3030,3030,3030,3030,0
|
|
20240906,104800,80280990,3030,3030,3030,3030,7
|
|
20240906,104700,80259780,3030,3020,3030,3020,61
|
|
20240906,104600,80075540,3015,3015,3015,3015,165
|
|
20240906,104500,79578065,3015,3015,3015,3015,0
|
|
20240906,104400,79578065,3015,3015,3015,3015,0
|
|
20240906,104300,79578065,3015,3015,3015,3015,5
|
|
20240906,104200,79562990,3000,3015,3015,3000,75
|
|
20240906,104100,79337875,3030,3030,3030,3030,0
|
|
20240906,104000,79337875,3030,3030,3030,3030,0
|
|
20240906,103900,79337875,3030,3030,3030,3030,0
|
|
20240906,103800,79337875,3030,3030,3030,3030,0
|
|
20240906,103700,79337875,3030,3030,3030,3030,5
|
|
20240906,103600,79322725,3015,3015,3015,3015,4
|
|
20240906,103500,79310665,3030,3030,3030,3030,0
|
|
20240906,103400,79310665,3030,3030,3030,3030,0
|
|
20240906,103300,79310665,3030,3030,3030,3030,0
|
|
20240906,103200,79310665,3030,3030,3030,3030,0
|
|
20240906,103100,79310665,3030,3030,3030,3030,0
|
|
20240906,103000,79310665,3030,3030,3030,3030,0
|
|
20240906,102900,79310665,3030,3030,3030,3030,10
|
|
20240906,102800,79280365,3030,3020,3030,3015,13
|
|
20240906,102700,79241100,3030,3030,3030,3030,0
|
|
20240906,102600,79241100,3030,3030,3030,3030,0
|
|
20240906,102500,79241100,3030,3030,3030,3030,0
|
|
20240906,102400,79241100,3030,3030,3030,3030,0
|
|
20240906,102300,79241100,3030,3025,3030,3025,30
|
|
20240906,102200,79150340,3030,3030,3030,3030,0
|
|
20240906,102100,79150340,3030,3020,3030,3000,3503
|
|
20240906,102000,68634165,3055,3055,3055,3055,0
|
|
20240906,101900,68634165,3055,3055,3055,3055,0
|
|
20240906,101800,68634165,3055,3025,3055,3025,653
|
|
20240906,101700,66658780,3025,3025,3025,3025,0
|
|
20240906,101600,66658780,3025,3025,3025,3025,0
|
|
20240906,101500,66658780,3025,3040,3040,3025,104
|
|
20240906,101400,66343650,3045,3045,3045,3045,0
|
|
20240906,101300,66343650,3045,3055,3055,3045,604
|
|
20240906,101200,64503450,3060,3060,3060,3060,0
|
|
20240906,101100,64503450,3060,3060,3060,3060,101
|
|
20240906,101000,64194390,3080,3080,3080,3080,0
|
|
20240906,100900,64194390,3080,3080,3080,3080,0
|
|
20240906,100800,64194390,3080,3075,3095,3065,1148
|
|
20240906,100700,60667970,3075,3070,3080,3070,101
|
|
20240906,100600,60357630,3070,3070,3070,3070,1001
|
|
20240906,100500,57284560,3070,3070,3070,3070,0
|
|
20240906,100400,57284560,3070,3055,3080,3035,167
|
|
20240906,100300,56771615,3050,3030,3050,3030,250
|
|
20240906,100200,56013430,3030,3040,3040,3030,316
|
|
20240906,100100,55055665,3040,3040,3040,3040,0
|
|
20240906,100000,55055665,3040,3040,3040,3040,0
|
|
20240906,095900,55055665,3040,3040,3040,3040,1
|
|
20240906,095800,55052625,3035,3030,3035,3030,2801
|
|
20240906,095700,46565590,3030,3030,3030,3030,0
|
|
20240906,095600,46565590,3030,3030,3030,3025,199
|
|
20240906,095500,45962895,3030,3030,3030,3030,0
|
|
20240906,095400,45962895,3030,3030,3030,3030,0
|
|
20240906,095300,45962895,3030,3030,3030,3030,0
|
|
20240906,095200,45962895,3030,3030,3030,3030,0
|
|
20240906,095100,45962895,3030,3030,3030,3030,0
|
|
20240906,095000,45962895,3030,3025,3030,3025,20
|
|
20240906,094900,45902345,3030,3030,3030,3030,0
|
|
20240906,094800,45902345,3030,3030,3030,3030,0
|
|
20240906,094700,45902345,3030,3030,3030,3030,0
|
|
20240906,094600,45902345,3030,3030,3030,3030,0
|
|
20240906,094500,45902345,3030,3030,3030,3030,0
|
|
20240906,094400,45902345,3030,3030,3030,3030,34
|
|
20240906,094300,45799325,3030,3025,3030,3025,116
|
|
20240906,094200,45448420,3030,3030,3030,3030,0
|
|
20240906,094100,45448420,3030,3030,3030,3030,0
|
|
20240906,094000,45448420,3030,3030,3030,3030,100
|
|
20240906,093900,45145420,3030,3015,3030,3015,88
|
|
20240906,093800,44879195,2990,3020,3030,2990,4726
|
|
20240906,093700,30703795,3000,3005,3025,3000,857
|
|
20240906,093600,28128910,3015,3015,3015,3015,0
|
|
20240906,093500,28128910,3015,3015,3015,3015,0
|
|
20240906,093400,28128910,3015,3015,3015,3015,0
|
|
20240906,093300,28128910,3015,3015,3015,3015,0
|
|
20240906,093200,28128910,3015,3015,3015,3015,0
|
|
20240906,093100,28128910,3015,3015,3015,3015,2
|
|
20240906,093000,28122880,3015,3015,3015,3015,1
|
|
20240906,092900,28119865,3000,2995,3000,2995,2
|
|
20240906,092800,28113870,3000,3000,3000,3000,5
|
|
20240906,092700,28098870,3015,3000,3015,3000,243
|
|
20240906,092600,27368025,3000,3020,3020,3000,184
|
|
20240906,092500,26815925,3025,3000,3025,3000,269
|
|
20240906,092400,26007995,2990,2990,2990,2990,0
|
|
20240906,092300,26007995,2990,2990,2990,2990,0
|
|
20240906,092200,26007995,2990,3000,3000,2990,3585
|
|
20240906,092100,15266645,3000,3015,3015,3000,1000
|
|
20240906,092000,12261910,3025,3025,3025,3025,0
|
|
20240906,091900,12261910,3025,3025,3025,3025,0
|
|
20240906,091800,12261910,3025,3025,3025,3025,1
|
|
20240906,091700,12258885,3025,3015,3025,3015,254
|
|
20240906,091600,11493025,3030,3015,3030,3015,152
|
|
20240906,091500,11033715,3030,3030,3030,3030,14
|
|
20240906,091400,10991295,3030,3030,3030,3030,0
|
|
20240906,091300,10991295,3030,3025,3030,3025,38
|
|
20240906,091200,10876340,3030,3030,3030,3030,0
|
|
20240906,091100,10876340,3030,3025,3030,3025,55
|
|
20240906,091000,10709950,3030,3025,3030,3025,45
|
|
20240906,090900,10573815,3030,3025,3030,3025,336
|
|
20240906,090800,9557360,3030,3020,3030,2995,2662
|
|
20240906,090700,1569875,3030,3030,3030,3025,131
|
|
20240906,090600,1173575,3030,3030,3030,3030,0
|
|
20240906,090500,1173575,3030,3030,3030,3030,10
|
|
20240906,090400,1143275,3030,3030,3030,3030,5
|
|
20240906,090300,1128125,3040,3040,3040,3040,0
|
|
20240906,090200,1128125,3040,3040,3040,3040,118
|
|
20240906,090100,769405,3030,3040,3040,3030,133
|
|
20240906,090000,365250,3065,3070,3070,3065,119
|