690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,202700,141305185,3070,3070,3070,3070,2044
|
|
20240909,202600,141305185,3070,3070,3070,3070,0
|
|
20240909,202500,141305185,3070,3070,3070,3070,0
|
|
20240909,202400,141305185,3070,3070,3070,3070,0
|
|
20240909,202300,141305185,3070,3070,3070,3070,0
|
|
20240909,202200,141305185,3070,3070,3070,3070,0
|
|
20240909,202100,141305185,3070,3070,3070,3070,0
|
|
20240909,202000,141305185,3070,3070,3070,3070,0
|
|
20240909,201900,141305185,3070,3070,3070,3070,0
|
|
20240909,201800,141305185,3070,3070,3070,3070,0
|
|
20240909,201700,141305185,3070,3070,3070,3070,0
|
|
20240909,201600,141305185,3070,3070,3070,3070,0
|
|
20240909,201500,141305185,3070,3070,3070,3070,0
|
|
20240909,201400,141305185,3070,3070,3070,3070,0
|
|
20240909,201300,141305185,3070,3070,3070,3070,0
|
|
20240909,201200,141305185,3070,3070,3070,3070,0
|
|
20240909,201100,141305185,3070,3070,3070,3070,0
|
|
20240909,201000,141305185,3070,3070,3070,3070,0
|
|
20240909,200900,141305185,3070,3070,3070,3070,0
|
|
20240909,200800,141305185,3070,3070,3070,3070,0
|
|
20240909,200700,141305185,3070,3070,3070,3070,0
|
|
20240909,200600,141305185,3070,3070,3070,3070,0
|
|
20240909,200500,141305185,3070,3070,3070,3070,0
|
|
20240909,200400,141305185,3070,3070,3070,3070,0
|
|
20240909,200300,141305185,3070,3070,3070,3070,0
|
|
20240909,200200,141305185,3070,3070,3070,3070,0
|
|
20240909,200100,141305185,3070,3070,3070,3070,0
|
|
20240909,200000,141305185,3070,3070,3070,3070,0
|
|
20240909,195900,141305185,3070,3070,3070,3070,0
|
|
20240909,195800,141305185,3070,3070,3070,3070,0
|
|
20240909,195700,141305185,3070,3070,3070,3070,2044
|
|
20240909,195600,141305185,3070,3070,3070,3070,0
|
|
20240909,195500,141305185,3070,3070,3070,3070,0
|
|
20240909,195400,141305185,3070,3070,3070,3070,0
|
|
20240909,195300,141305185,3070,3070,3070,3070,0
|
|
20240909,195200,141305185,3070,3070,3070,3070,0
|
|
20240909,195100,141305185,3070,3070,3070,3070,0
|
|
20240909,195000,141305185,3070,3070,3070,3070,0
|
|
20240909,194900,141305185,3070,3070,3070,3070,0
|
|
20240909,194800,141305185,3070,3070,3070,3070,0
|
|
20240909,194700,141305185,3070,3070,3070,3070,0
|
|
20240909,194600,141305185,3070,3070,3070,3070,0
|
|
20240909,194500,141305185,3070,3070,3070,3070,0
|
|
20240909,194400,141305185,3070,3070,3070,3070,0
|
|
20240909,194300,141305185,3070,3070,3070,3070,0
|
|
20240909,194200,141305185,3070,3070,3070,3070,0
|
|
20240909,194100,141305185,3070,3070,3070,3070,0
|
|
20240909,194000,141305185,3070,3070,3070,3070,0
|
|
20240909,193900,141305185,3070,3070,3070,3070,0
|
|
20240909,193800,141305185,3070,3070,3070,3070,0
|
|
20240909,193700,141305185,3070,3070,3070,3070,0
|
|
20240909,193600,141305185,3070,3070,3070,3070,0
|
|
20240909,193500,141305185,3070,3070,3070,3070,0
|
|
20240909,193400,141305185,3070,3070,3070,3070,0
|
|
20240909,193300,141305185,3070,3070,3070,3070,0
|
|
20240909,193200,141305185,3070,3070,3070,3070,0
|
|
20240909,193100,141305185,3070,3070,3070,3070,0
|
|
20240909,193000,141305185,3070,3070,3070,3070,0
|
|
20240909,192900,141305185,3070,3070,3070,3070,0
|
|
20240909,192800,141305185,3070,3070,3070,3070,0
|
|
20240909,192700,141305185,3070,3070,3070,3070,2044
|
|
20240909,192600,141305185,3070,3070,3070,3070,0
|
|
20240909,192500,141305185,3070,3070,3070,3070,0
|
|
20240909,192400,141305185,3070,3070,3070,3070,0
|
|
20240909,192300,141305185,3070,3070,3070,3070,0
|
|
20240909,192200,141305185,3070,3070,3070,3070,0
|
|
20240909,192100,141305185,3070,3070,3070,3070,0
|
|
20240909,192000,141305185,3070,3070,3070,3070,0
|
|
20240909,191900,141305185,3070,3070,3070,3070,0
|
|
20240909,191800,141305185,3070,3070,3070,3070,0
|
|
20240909,191700,141305185,3070,3070,3070,3070,0
|
|
20240909,191600,141305185,3070,3070,3070,3070,0
|
|
20240909,191500,141305185,3070,3070,3070,3070,0
|
|
20240909,191400,141305185,3070,3070,3070,3070,0
|
|
20240909,191300,141305185,3070,3070,3070,3070,0
|
|
20240909,191200,141305185,3070,3070,3070,3070,0
|
|
20240909,191100,141305185,3070,3070,3070,3070,0
|
|
20240909,191000,141305185,3070,3070,3070,3070,0
|
|
20240909,190900,141305185,3070,3070,3070,3070,0
|
|
20240909,190800,141305185,3070,3070,3070,3070,0
|
|
20240909,190700,141305185,3070,3070,3070,3070,0
|
|
20240909,190600,141305185,3070,3070,3070,3070,0
|
|
20240909,190500,141305185,3070,3070,3070,3070,0
|
|
20240909,190400,141305185,3070,3070,3070,3070,0
|
|
20240909,190300,141305185,3070,3070,3070,3070,0
|
|
20240909,190200,141305185,3070,3070,3070,3070,0
|
|
20240909,190100,141305185,3070,3070,3070,3070,0
|
|
20240909,190000,141305185,3070,3070,3070,3070,0
|
|
20240909,185900,141305185,3070,3070,3070,3070,0
|
|
20240909,185800,141305185,3070,3070,3070,3070,0
|
|
20240909,185700,141305185,3070,3070,3070,3070,2044
|
|
20240909,185600,141305185,3070,3070,3070,3070,0
|
|
20240909,185500,141305185,3070,3070,3070,3070,0
|
|
20240909,185400,141305185,3070,3070,3070,3070,0
|
|
20240909,185300,141305185,3070,3070,3070,3070,0
|
|
20240909,185200,141305185,3070,3070,3070,3070,0
|
|
20240909,185100,141305185,3070,3070,3070,3070,0
|
|
20240909,185000,141305185,3070,3070,3070,3070,0
|
|
20240909,184900,141305185,3070,3070,3070,3070,0
|
|
20240909,184800,141305185,3070,3070,3070,3070,0
|
|
20240909,184700,141305185,3070,3070,3070,3070,0
|
|
20240909,184600,141305185,3070,3070,3070,3070,0
|
|
20240909,184500,141305185,3070,3070,3070,3070,0
|
|
20240909,184400,141305185,3070,3070,3070,3070,0
|
|
20240909,184300,141305185,3070,3070,3070,3070,0
|
|
20240909,184200,141305185,3070,3070,3070,3070,0
|
|
20240909,184100,141305185,3070,3070,3070,3070,0
|
|
20240909,184000,141305185,3070,3070,3070,3070,0
|
|
20240909,183900,141305185,3070,3070,3070,3070,0
|
|
20240909,183800,141305185,3070,3070,3070,3070,0
|
|
20240909,183700,141305185,3070,3070,3070,3070,0
|
|
20240909,183600,141305185,3070,3070,3070,3070,0
|
|
20240909,183500,141305185,3070,3070,3070,3070,0
|
|
20240909,183400,141305185,3070,3070,3070,3070,0
|
|
20240909,183300,141305185,3070,3070,3070,3070,0
|
|
20240909,183200,141305185,3070,3070,3070,3070,0
|
|
20240909,183100,141305185,3070,3070,3070,3070,0
|
|
20240909,183000,141305185,3070,3070,3070,3070,0
|
|
20240909,182900,141305185,3070,3070,3070,3070,0
|
|
20240909,182800,141305185,3070,3070,3070,3070,0
|
|
20240909,182700,141305185,3070,3070,3070,3070,2044
|
|
20240909,182600,141305185,3070,3070,3070,3070,0
|
|
20240909,182500,141305185,3070,3070,3070,3070,0
|
|
20240909,182400,141305185,3070,3070,3070,3070,0
|
|
20240909,182300,141305185,3070,3070,3070,3070,0
|
|
20240909,182200,141305185,3070,3070,3070,3070,0
|
|
20240909,182100,141305185,3070,3070,3070,3070,0
|
|
20240909,182000,141305185,3070,3070,3070,3070,0
|
|
20240909,181900,141305185,3070,3070,3070,3070,0
|
|
20240909,181800,141305185,3070,3070,3070,3070,0
|
|
20240909,181700,141305185,3070,3070,3070,3070,0
|
|
20240909,181600,141305185,3070,3070,3070,3070,0
|
|
20240909,181500,141305185,3070,3070,3070,3070,0
|
|
20240909,181400,141305185,3070,3070,3070,3070,0
|
|
20240909,181300,141305185,3070,3070,3070,3070,0
|
|
20240909,181200,141305185,3070,3070,3070,3070,0
|
|
20240909,181100,141305185,3070,3070,3070,3070,0
|
|
20240909,181000,141305185,3070,3070,3070,3070,0
|
|
20240909,180900,141305185,3070,3070,3070,3070,0
|
|
20240909,180800,141305185,3070,3070,3070,3070,0
|
|
20240909,180700,141305185,3070,3070,3070,3070,0
|
|
20240909,180600,141305185,3070,3070,3070,3070,0
|
|
20240909,180500,141305185,3070,3070,3070,3070,0
|
|
20240909,180400,141305185,3070,3070,3070,3070,0
|
|
20240909,180300,141305185,3070,3070,3070,3070,0
|
|
20240909,180200,141305185,3070,3070,3070,3070,0
|
|
20240909,180100,141305185,3070,3070,3070,3070,0
|
|
20240909,180000,141305185,3070,3070,3070,3070,0
|
|
20240909,175900,141305185,3070,3070,3070,3070,0
|
|
20240909,175800,141305185,3070,3070,3070,3070,0
|
|
20240909,175700,141305185,3070,3070,3070,3070,2044
|
|
20240909,175600,141305185,3070,3070,3070,3070,0
|
|
20240909,175500,141305185,3070,3070,3070,3070,0
|
|
20240909,175400,141305185,3070,3070,3070,3070,0
|
|
20240909,175300,141305185,3070,3070,3070,3070,0
|
|
20240909,175200,141305185,3070,3070,3070,3070,0
|
|
20240909,175100,141305185,3070,3070,3070,3070,0
|
|
20240909,175000,141305185,3070,3070,3070,3070,0
|
|
20240909,174900,141305185,3070,3070,3070,3070,0
|
|
20240909,174800,141305185,3070,3070,3070,3070,0
|
|
20240909,174700,141305185,3070,3070,3070,3070,0
|
|
20240909,174600,141305185,3070,3070,3070,3070,0
|
|
20240909,174500,141305185,3070,3070,3070,3070,0
|
|
20240909,174400,141305185,3070,3070,3070,3070,0
|
|
20240909,174300,141305185,3070,3070,3070,3070,0
|
|
20240909,174200,141305185,3070,3070,3070,3070,0
|
|
20240909,174100,141305185,3070,3070,3070,3070,0
|
|
20240909,174000,141305185,3070,3070,3070,3070,0
|
|
20240909,173900,141305185,3070,3070,3070,3070,0
|
|
20240909,173800,141305185,3070,3070,3070,3070,0
|
|
20240909,173700,141305185,3070,3070,3070,3070,0
|
|
20240909,173600,141305185,3070,3070,3070,3070,0
|
|
20240909,173500,141305185,3070,3070,3070,3070,0
|
|
20240909,173400,141305185,3070,3070,3070,3070,0
|
|
20240909,173300,141305185,3070,3070,3070,3070,0
|
|
20240909,173200,141305185,3070,3070,3070,3070,0
|
|
20240909,173100,141305185,3070,3070,3070,3070,0
|
|
20240909,173000,141305185,3070,3070,3070,3070,0
|
|
20240909,172900,141305185,3070,3070,3070,3070,0
|
|
20240909,172800,141305185,3070,3070,3070,3070,0
|
|
20240909,172700,141305185,3070,3070,3070,3070,2044
|
|
20240909,172600,141305185,3070,3070,3070,3070,0
|
|
20240909,172500,141305185,3070,3070,3070,3070,0
|
|
20240909,172400,141305185,3070,3070,3070,3070,0
|
|
20240909,172300,141305185,3070,3070,3070,3070,0
|
|
20240909,172200,141305185,3070,3070,3070,3070,0
|
|
20240909,172100,141305185,3070,3070,3070,3070,0
|
|
20240909,172000,141305185,3070,3070,3070,3070,0
|
|
20240909,171900,141305185,3070,3070,3070,3070,0
|
|
20240909,171800,141305185,3070,3070,3070,3070,0
|
|
20240909,171700,141305185,3070,3070,3070,3070,0
|
|
20240909,171600,141305185,3070,3070,3070,3070,0
|
|
20240909,171500,141305185,3070,3070,3070,3070,0
|
|
20240909,171400,141305185,3070,3070,3070,3070,0
|
|
20240909,171300,141305185,3070,3070,3070,3070,0
|
|
20240909,171200,141305185,3070,3070,3070,3070,0
|
|
20240909,171100,141305185,3070,3070,3070,3070,0
|
|
20240909,171000,141305185,3070,3070,3070,3070,0
|
|
20240909,170900,141305185,3070,3070,3070,3070,0
|
|
20240909,170800,141305185,3070,3070,3070,3070,0
|
|
20240909,170700,141305185,3070,3070,3070,3070,0
|
|
20240909,170600,141305185,3070,3070,3070,3070,0
|
|
20240909,170500,141305185,3070,3070,3070,3070,0
|
|
20240909,170400,141305185,3070,3070,3070,3070,0
|
|
20240909,170300,141305185,3070,3070,3070,3070,0
|
|
20240909,170200,141305185,3070,3070,3070,3070,0
|
|
20240909,170100,141305185,3070,3070,3070,3070,0
|
|
20240909,170000,141305185,3070,3070,3070,3070,0
|
|
20240909,165900,141305185,3070,3070,3070,3070,0
|
|
20240909,165800,141305185,3070,3070,3070,3070,0
|
|
20240909,165700,141305185,3070,3070,3070,3070,2044
|
|
20240909,165600,141305185,3070,3070,3070,3070,0
|
|
20240909,165500,141305185,3070,3070,3070,3070,0
|
|
20240909,165400,141305185,3070,3070,3070,3070,0
|
|
20240909,165300,141305185,3070,3070,3070,3070,0
|
|
20240909,165200,141305185,3070,3070,3070,3070,0
|
|
20240909,165100,141305185,3070,3070,3070,3070,0
|
|
20240909,165000,141305185,3070,3070,3070,3070,0
|
|
20240909,164900,141305185,3070,3070,3070,3070,0
|
|
20240909,164800,141305185,3070,3070,3070,3070,0
|
|
20240909,164700,141305185,3070,3070,3070,3070,0
|
|
20240909,164600,141305185,3070,3070,3070,3070,0
|
|
20240909,164500,141305185,3070,3070,3070,3070,0
|
|
20240909,164400,141305185,3070,3070,3070,3070,0
|
|
20240909,164300,141305185,3070,3070,3070,3070,0
|
|
20240909,164200,141305185,3070,3070,3070,3070,0
|
|
20240909,164100,141305185,3070,3070,3070,3070,0
|
|
20240909,164000,141305185,3070,3070,3070,3070,0
|
|
20240909,163900,141305185,3070,3070,3070,3070,0
|
|
20240909,163800,141305185,3070,3070,3070,3070,0
|
|
20240909,163700,141305185,3070,3070,3070,3070,0
|
|
20240909,163600,141305185,3070,3070,3070,3070,0
|
|
20240909,163500,141305185,3070,3070,3070,3070,0
|
|
20240909,163400,141305185,3070,3070,3070,3070,0
|
|
20240909,163300,141305185,3070,3070,3070,3070,0
|
|
20240909,163200,141305185,3070,3070,3070,3070,0
|
|
20240909,163100,141305185,3070,3070,3070,3070,0
|
|
20240909,163000,141305185,3070,3070,3070,3070,0
|
|
20240909,162900,141305185,3070,3070,3070,3070,0
|
|
20240909,162800,141305185,3070,3070,3070,3070,0
|
|
20240909,162700,141305185,3070,3070,3070,3070,2044
|
|
20240909,162600,141305185,3070,3070,3070,3070,0
|
|
20240909,162500,141305185,3070,3070,3070,3070,0
|
|
20240909,162400,141305185,3070,3070,3070,3070,0
|
|
20240909,162300,141305185,3070,3070,3070,3070,0
|
|
20240909,162200,141305185,3070,3070,3070,3070,0
|
|
20240909,162100,141305185,3070,3070,3070,3070,0
|
|
20240909,162000,141305185,3070,3070,3070,3070,0
|
|
20240909,161900,141305185,3070,3070,3070,3070,0
|
|
20240909,161800,141305185,3070,3070,3070,3070,0
|
|
20240909,161700,141305185,3070,3070,3070,3070,0
|
|
20240909,161600,141305185,3070,3070,3070,3070,0
|
|
20240909,161500,141305185,3070,3070,3070,3070,0
|
|
20240909,161400,141305185,3070,3070,3070,3070,0
|
|
20240909,161300,141305185,3070,3070,3070,3070,0
|
|
20240909,161200,141305185,3070,3070,3070,3070,0
|
|
20240909,161100,141305185,3070,3070,3070,3070,0
|
|
20240909,161000,141305185,3070,3070,3070,3070,0
|
|
20240909,160900,141305185,3070,3070,3070,3070,0
|
|
20240909,160800,141305185,3070,3070,3070,3070,0
|
|
20240909,160700,141305185,3070,3070,3070,3070,0
|
|
20240909,160600,141305185,3070,3070,3070,3070,0
|
|
20240909,160500,141305185,3070,3070,3070,3070,0
|
|
20240909,160400,141305185,3070,3070,3070,3070,0
|
|
20240909,160300,141305185,3070,3070,3070,3070,0
|
|
20240909,160200,141305185,3070,3070,3070,3070,0
|
|
20240909,160100,141305185,3070,3070,3070,3070,0
|
|
20240909,160000,141305185,3070,3070,3070,3070,0
|
|
20240909,155900,141305185,3070,3070,3070,3070,0
|
|
20240909,155800,141305185,3070,3070,3070,3070,0
|
|
20240909,155700,141305185,3070,3070,3070,3070,2044
|
|
20240909,155600,141305185,3070,3070,3070,3070,0
|
|
20240909,155500,141305185,3070,3070,3070,3070,0
|
|
20240909,155400,141305185,3070,3070,3070,3070,0
|
|
20240909,155300,141305185,3070,3070,3070,3070,0
|
|
20240909,155200,141305185,3070,3070,3070,3070,0
|
|
20240909,155100,141305185,3070,3070,3070,3070,0
|
|
20240909,155000,141305185,3070,3070,3070,3070,0
|
|
20240909,154900,141305185,3070,3070,3070,3070,0
|
|
20240909,154800,141305185,3070,3070,3070,3070,0
|
|
20240909,154700,141305185,3070,3070,3070,3070,0
|
|
20240909,154600,141305185,3070,3070,3070,3070,0
|
|
20240909,154500,141305185,3070,3070,3070,3070,0
|
|
20240909,154400,141305185,3070,3070,3070,3070,0
|
|
20240909,154300,141305185,3070,3070,3070,3070,0
|
|
20240909,154200,141305185,3070,3070,3070,3070,0
|
|
20240909,154100,141305185,3070,3070,3070,3070,0
|
|
20240909,154000,141305185,3070,3070,3070,3070,0
|
|
20240909,153900,141305185,3070,3070,3070,3070,0
|
|
20240909,153800,141305185,3070,3070,3070,3070,0
|
|
20240909,153700,141305185,3070,3070,3070,3070,0
|
|
20240909,153600,141305185,3070,3070,3070,3070,0
|
|
20240909,153500,141305185,3070,3070,3070,3070,0
|
|
20240909,153400,141305185,3070,3070,3070,3070,0
|
|
20240909,153300,141305185,3070,3070,3070,3070,0
|
|
20240909,153200,141305185,3070,3070,3070,3070,0
|
|
20240909,153100,141305185,3070,3070,3070,3070,0
|
|
20240909,153000,141305185,3070,3070,3070,3070,2044
|
|
20240909,152900,135030105,3070,3070,3070,3070,0
|
|
20240909,152800,135030105,3070,3070,3070,3070,0
|
|
20240909,152700,135030105,3070,3070,3070,3070,0
|
|
20240909,152600,135030105,3070,3070,3070,3070,0
|
|
20240909,152500,135030105,3070,3070,3070,3070,0
|
|
20240909,152400,135030105,3070,3070,3070,3070,0
|
|
20240909,152300,135030105,3070,3070,3070,3070,0
|
|
20240909,152200,135030105,3070,3070,3070,3070,0
|
|
20240909,152100,135030105,3070,3070,3070,3070,0
|
|
20240909,152000,135030105,3070,3070,3070,3070,0
|
|
20240909,151900,135030105,3070,3060,3070,3060,1944
|
|
20240909,151800,129073775,3060,3060,3060,3060,600
|
|
20240909,151700,127237775,3060,3060,3060,3060,100
|
|
20240909,151600,126931775,3060,3060,3060,3060,32
|
|
20240909,151500,126833855,3060,3060,3060,3060,123
|
|
20240909,151400,126457475,3060,3055,3060,3055,97
|
|
20240909,151300,126161130,3055,3055,3055,3055,0
|
|
20240909,151200,126161130,3055,3055,3055,3055,97
|
|
20240909,151100,125864795,3060,3050,3060,3040,1421
|
|
20240909,151000,121538170,3055,3055,3055,3055,0
|
|
20240909,150900,121538170,3055,3055,3055,3055,0
|
|
20240909,150800,121538170,3055,3055,3055,3055,0
|
|
20240909,150700,121538170,3055,3055,3055,3055,2
|
|
20240909,150600,121532060,3060,3060,3060,3060,0
|
|
20240909,150500,121532060,3060,3060,3060,3060,0
|
|
20240909,150400,121532060,3060,3060,3060,3060,0
|
|
20240909,150300,121532060,3060,3060,3060,3060,0
|
|
20240909,150200,121532060,3060,3055,3060,3055,5
|
|
20240909,150100,121516770,3060,3060,3060,3060,60
|
|
20240909,150000,121333170,3055,3060,3060,3055,175
|
|
20240909,145900,120798485,3055,3050,3060,3050,105
|
|
20240909,145800,120478195,3060,3060,3060,3060,21
|
|
20240909,145700,120413935,3045,3055,3055,3045,100
|
|
20240909,145600,120109055,3070,3070,3070,3070,0
|
|
20240909,145500,120109055,3070,3070,3070,3070,0
|
|
20240909,145400,120109055,3070,3070,3070,3070,0
|
|
20240909,145300,120109055,3070,3070,3070,3070,0
|
|
20240909,145200,120109055,3070,3060,3070,3060,15
|
|
20240909,145100,120063075,3070,3070,3070,3070,0
|
|
20240909,145000,120063075,3070,3070,3070,3070,0
|
|
20240909,144900,120063075,3070,3070,3070,3070,0
|
|
20240909,144800,120063075,3070,3065,3070,3065,3
|
|
20240909,144700,120053875,3070,3070,3070,3070,0
|
|
20240909,144600,120053875,3070,3060,3070,3060,693
|
|
20240909,144500,117932945,3060,3060,3060,3060,261
|
|
20240909,144400,117134285,3060,3060,3060,3060,150
|
|
20240909,144300,116675285,3060,3055,3060,3055,37
|
|
20240909,144200,116562125,3050,3035,3050,3035,1500
|
|
20240909,144100,111987150,3040,3040,3040,3040,34
|
|
20240909,144000,111883790,3050,3050,3050,3050,0
|
|
20240909,143900,111883790,3050,3045,3050,3045,5
|
|
20240909,143800,111868550,3045,3045,3045,3045,0
|
|
20240909,143700,111868550,3045,3045,3045,3045,0
|
|
20240909,143600,111868550,3045,3045,3045,3045,800
|
|
20240909,143500,109432550,3050,3050,3050,3050,0
|
|
20240909,143400,109432550,3050,3050,3050,3050,2
|
|
20240909,143300,109426450,3045,3045,3045,3045,2000
|
|
20240909,143200,103336450,3055,3055,3055,3055,0
|
|
20240909,143100,103336450,3055,3045,3055,3045,2834
|
|
20240909,143000,94695435,3045,3045,3045,3045,0
|
|
20240909,142900,94695435,3045,3045,3045,3045,0
|
|
20240909,142800,94695435,3045,3045,3045,3045,0
|
|
20240909,142700,94695435,3045,3045,3045,3045,0
|
|
20240909,142600,94695435,3045,3045,3045,3045,0
|
|
20240909,142500,94695435,3045,3045,3045,3045,0
|
|
20240909,142400,94695435,3045,3045,3045,3045,0
|
|
20240909,142300,94695435,3045,3045,3045,3045,0
|
|
20240909,142200,94695435,3045,3045,3045,3045,0
|
|
20240909,142100,94695435,3045,3045,3045,3045,0
|
|
20240909,142000,94695435,3045,3045,3045,3045,0
|
|
20240909,141900,94695435,3045,3045,3045,3045,0
|
|
20240909,141800,94695435,3045,3045,3045,3045,0
|
|
20240909,141700,94695435,3045,3045,3045,3045,0
|
|
20240909,141600,94695435,3045,3045,3045,3045,0
|
|
20240909,141500,94695435,3045,3045,3045,3045,0
|
|
20240909,141400,94695435,3045,3045,3045,3045,0
|
|
20240909,141300,94695435,3045,3045,3045,3045,0
|
|
20240909,141200,94695435,3045,3045,3045,3045,0
|
|
20240909,141100,94695435,3045,3045,3045,3045,0
|
|
20240909,141000,94695435,3045,3045,3045,3045,0
|
|
20240909,140900,94695435,3045,3045,3045,3045,0
|
|
20240909,140800,94695435,3045,3045,3045,3045,121
|
|
20240909,140700,94326990,3045,3045,3045,3045,0
|
|
20240909,140600,94326990,3045,3045,3045,3045,0
|
|
20240909,140500,94326990,3045,3045,3045,3045,2
|
|
20240909,140400,94320900,3050,3050,3050,3050,0
|
|
20240909,140300,94320900,3050,3050,3050,3050,0
|
|
20240909,140200,94320900,3050,3040,3050,3040,7
|
|
20240909,140100,94299585,3050,3050,3050,3050,0
|
|
20240909,140000,94299585,3050,3050,3050,3050,0
|
|
20240909,135900,94299585,3050,3050,3050,3050,1
|
|
20240909,135800,94296535,3055,3045,3055,3045,88
|
|
20240909,135700,94028370,3055,3055,3055,3055,0
|
|
20240909,135600,94028370,3055,3055,3055,3055,0
|
|
20240909,135500,94028370,3055,3055,3055,3055,0
|
|
20240909,135400,94028370,3055,3055,3055,3055,0
|
|
20240909,135300,94028370,3055,3055,3055,3055,0
|
|
20240909,135200,94028370,3055,3050,3055,3050,3
|
|
20240909,135100,94019215,3050,3050,3050,3050,0
|
|
20240909,135000,94019215,3050,3050,3050,3050,0
|
|
20240909,134900,94019215,3050,3050,3050,3050,0
|
|
20240909,134800,94019215,3050,3050,3050,3050,0
|
|
20240909,134700,94019215,3050,3050,3050,3050,59
|
|
20240909,134600,93839265,3050,3050,3050,3050,0
|
|
20240909,134500,93839265,3050,3050,3050,3050,2
|
|
20240909,134400,93833165,3055,3055,3055,3055,0
|
|
20240909,134300,93833165,3055,3055,3055,3055,0
|
|
20240909,134200,93833165,3055,3055,3055,3055,0
|
|
20240909,134100,93833165,3055,3055,3055,3055,0
|
|
20240909,134000,93833165,3055,3055,3055,3055,0
|
|
20240909,133900,93833165,3055,3055,3055,3055,10
|
|
20240909,133800,93802615,3055,3055,3055,3055,0
|
|
20240909,133700,93802615,3055,3055,3055,3055,0
|
|
20240909,133600,93802615,3055,3055,3055,3055,0
|
|
20240909,133500,93802615,3055,3055,3055,3055,0
|
|
20240909,133400,93802615,3055,3055,3055,3055,0
|
|
20240909,133300,93802615,3055,3055,3055,3055,0
|
|
20240909,133200,93802615,3055,3055,3055,3055,368
|
|
20240909,133100,92678375,3055,3055,3055,3055,0
|
|
20240909,133000,92678375,3055,3055,3055,3055,0
|
|
20240909,132900,92678375,3055,3055,3055,3055,0
|
|
20240909,132800,92678375,3055,3055,3055,3055,0
|
|
20240909,132700,92678375,3055,3055,3055,3055,0
|
|
20240909,132600,92678375,3055,3050,3055,3050,55
|
|
20240909,132500,92510375,3050,3050,3050,3050,0
|
|
20240909,132400,92510375,3050,3050,3050,3050,0
|
|
20240909,132300,92510375,3050,3050,3050,3050,0
|
|
20240909,132200,92510375,3050,3045,3050,3045,2069
|
|
20240909,132100,86208660,3040,3040,3040,3040,3
|
|
20240909,132000,86199540,3040,3040,3040,3040,3
|
|
20240909,131900,86190420,3045,3045,3045,3045,0
|
|
20240909,131800,86190420,3045,3045,3045,3045,0
|
|
20240909,131700,86190420,3045,3045,3045,3045,0
|
|
20240909,131600,86190420,3045,3045,3045,3045,66
|
|
20240909,131500,85989450,3045,3045,3045,3045,0
|
|
20240909,131400,85989450,3045,3045,3045,3045,0
|
|
20240909,131300,85989450,3045,3045,3045,3045,13
|
|
20240909,131200,85949865,3045,3045,3045,3045,1017
|
|
20240909,131100,82853100,3050,3050,3050,3050,0
|
|
20240909,131000,82853100,3050,3050,3050,3050,0
|
|
20240909,130900,82853100,3050,3050,3050,3050,0
|
|
20240909,130800,82853100,3050,3050,3050,3050,0
|
|
20240909,130700,82853100,3050,3050,3050,3050,0
|
|
20240909,130600,82853100,3050,3050,3050,3050,0
|
|
20240909,130500,82853100,3050,3050,3050,3050,0
|
|
20240909,130400,82853100,3050,3050,3050,3050,0
|
|
20240909,130300,82853100,3050,3050,3050,3050,0
|
|
20240909,130200,82853100,3050,3050,3050,3050,0
|
|
20240909,130100,82853100,3050,3050,3050,3050,0
|
|
20240909,130000,82853100,3050,3050,3050,3050,0
|
|
20240909,125900,82853100,3050,3045,3050,3045,62
|
|
20240909,125800,82664300,3045,3045,3045,3045,405
|
|
20240909,125700,81431075,3045,3045,3045,3045,483
|
|
20240909,125600,79960340,3045,3045,3045,3045,43
|
|
20240909,125500,79829405,3045,3045,3045,3045,0
|
|
20240909,125400,79829405,3045,3040,3045,3040,95
|
|
20240909,125300,79540590,3040,3040,3040,3040,0
|
|
20240909,125200,79540590,3040,3040,3040,3040,0
|
|
20240909,125100,79540590,3040,3040,3040,3040,3
|
|
20240909,125000,79531470,3035,3035,3035,3035,0
|
|
20240909,124900,79531470,3035,3035,3035,3035,2
|
|
20240909,124800,79525400,3035,3035,3035,3035,0
|
|
20240909,124700,79525400,3035,3035,3035,3035,16
|
|
20240909,124600,79476840,3035,3030,3035,3030,425
|
|
20240909,124500,78187175,3025,3025,3025,3025,0
|
|
20240909,124400,78187175,3025,3025,3025,3025,0
|
|
20240909,124300,78187175,3025,3025,3025,3025,0
|
|
20240909,124200,78187175,3025,3025,3025,3025,0
|
|
20240909,124100,78187175,3025,3025,3025,3025,0
|
|
20240909,124000,78187175,3025,3025,3025,3025,0
|
|
20240909,123900,78187175,3025,3025,3025,3025,0
|
|
20240909,123800,78187175,3025,3025,3025,3025,0
|
|
20240909,123700,78187175,3025,3025,3025,3025,0
|
|
20240909,123600,78187175,3025,3025,3025,3025,100
|
|
20240909,123500,77884675,3025,3025,3025,3025,290
|
|
20240909,123400,77007425,3025,3025,3025,3025,0
|
|
20240909,123300,77007425,3025,3025,3025,3025,30
|
|
20240909,123200,76916675,3025,3025,3025,3025,0
|
|
20240909,123100,76916675,3025,3025,3025,3025,100
|
|
20240909,123000,76614175,3025,3025,3025,3025,0
|
|
20240909,122900,76614175,3025,3025,3025,3025,0
|
|
20240909,122800,76614175,3025,3025,3025,3025,0
|
|
20240909,122700,76614175,3025,3025,3025,3025,0
|
|
20240909,122600,76614175,3025,3025,3025,3025,0
|
|
20240909,122500,76614175,3025,3025,3025,3025,0
|
|
20240909,122400,76614175,3025,3025,3025,3025,0
|
|
20240909,122300,76614175,3025,3025,3025,3025,10
|
|
20240909,122200,76583925,3025,3025,3025,3025,0
|
|
20240909,122100,76583925,3025,3025,3025,3025,0
|
|
20240909,122000,76583925,3025,3025,3025,3025,224
|
|
20240909,121900,75906325,3025,3025,3025,3025,0
|
|
20240909,121800,75906325,3025,3025,3025,3025,0
|
|
20240909,121700,75906325,3025,3025,3025,3025,0
|
|
20240909,121600,75906325,3025,3025,3025,3025,0
|
|
20240909,121500,75906325,3025,3025,3025,3025,0
|
|
20240909,121400,75906325,3025,3025,3025,3025,0
|
|
20240909,121300,75906325,3025,3025,3025,3025,0
|
|
20240909,121200,75906325,3025,3025,3025,3025,0
|
|
20240909,121100,75906325,3025,3025,3025,3025,0
|
|
20240909,121000,75906325,3025,3025,3025,3025,0
|
|
20240909,120900,75906325,3025,3025,3025,3025,0
|
|
20240909,120800,75906325,3025,3025,3025,3025,0
|
|
20240909,120700,75906325,3025,3025,3025,3025,0
|
|
20240909,120600,75906325,3025,3025,3025,3025,0
|
|
20240909,120500,75906325,3025,3025,3025,3025,901
|
|
20240909,120400,73180800,3025,3020,3025,3020,103
|
|
20240909,120300,72869725,3030,3030,3030,3030,0
|
|
20240909,120200,72869725,3030,3030,3030,3030,0
|
|
20240909,120100,72869725,3030,3030,3030,3030,0
|
|
20240909,120000,72869725,3030,3030,3030,3030,0
|
|
20240909,115900,72869725,3030,3030,3030,3030,0
|
|
20240909,115800,72869725,3030,3030,3030,3030,0
|
|
20240909,115700,72869725,3030,3030,3030,3030,0
|
|
20240909,115600,72869725,3030,3030,3030,3030,0
|
|
20240909,115500,72869725,3030,3030,3030,3030,0
|
|
20240909,115400,72869725,3030,3030,3030,3030,1
|
|
20240909,115300,72866695,3015,3015,3015,3015,0
|
|
20240909,115200,72866695,3015,3015,3015,3015,5
|
|
20240909,115100,72851620,3020,3020,3020,3020,1
|
|
20240909,115000,72848600,3030,3030,3030,3030,0
|
|
20240909,114900,72848600,3030,3030,3030,3030,0
|
|
20240909,114800,72848600,3030,3030,3030,3030,0
|
|
20240909,114700,72848600,3030,3030,3030,3030,0
|
|
20240909,114600,72848600,3030,3030,3030,3030,0
|
|
20240909,114500,72848600,3030,3030,3030,3030,0
|
|
20240909,114400,72848600,3030,3030,3030,3030,0
|
|
20240909,114300,72848600,3030,3030,3030,3030,0
|
|
20240909,114200,72848600,3030,3030,3030,3030,0
|
|
20240909,114100,72848600,3030,3030,3030,3030,0
|
|
20240909,114000,72848600,3030,3030,3030,3030,0
|
|
20240909,113900,72848600,3030,3030,3030,3030,0
|
|
20240909,113800,72848600,3030,3030,3030,3030,0
|
|
20240909,113700,72848600,3030,3030,3030,3030,0
|
|
20240909,113600,72848600,3030,3030,3030,3030,0
|
|
20240909,113500,72848600,3030,3030,3030,3030,0
|
|
20240909,113400,72848600,3030,3030,3030,3030,0
|
|
20240909,113300,72848600,3030,3030,3030,3030,0
|
|
20240909,113200,72848600,3030,3030,3030,3030,8
|
|
20240909,113100,72824360,3035,3035,3035,3035,0
|
|
20240909,113000,72824360,3035,3035,3035,3035,0
|
|
20240909,112900,72824360,3035,3030,3035,3030,8
|
|
20240909,112800,72800115,3030,3030,3030,3030,99
|
|
20240909,112700,72500145,3030,3030,3030,3030,150
|
|
20240909,112600,72045645,3030,3030,3030,3030,500
|
|
20240909,112500,70530645,3030,3030,3030,3030,0
|
|
20240909,112400,70530645,3030,3035,3035,3030,101
|
|
20240909,112300,70224610,3030,3030,3030,3030,750
|
|
20240909,112200,67952110,3030,3030,3030,3030,0
|
|
20240909,112100,67952110,3030,3030,3030,3030,0
|
|
20240909,112000,67952110,3030,3030,3030,3030,1
|
|
20240909,111900,67949080,3000,3000,3000,3000,0
|
|
20240909,111800,67949080,3000,3010,3010,3000,5030
|
|
20240909,111700,52841575,3030,3030,3030,3030,0
|
|
20240909,111600,52841575,3030,3030,3030,3030,0
|
|
20240909,111500,52841575,3030,3030,3030,3030,0
|
|
20240909,111400,52841575,3030,3030,3030,3030,0
|
|
20240909,111300,52841575,3030,3030,3030,3030,0
|
|
20240909,111200,52841575,3030,3030,3030,3030,150
|
|
20240909,111100,52387075,3030,3030,3030,3030,0
|
|
20240909,111000,52387075,3030,3030,3030,3030,0
|
|
20240909,110900,52387075,3030,3030,3030,3030,0
|
|
20240909,110800,52387075,3030,3030,3030,3030,0
|
|
20240909,110700,52387075,3030,3030,3030,3030,0
|
|
20240909,110600,52387075,3030,3030,3030,3030,0
|
|
20240909,110500,52387075,3030,3030,3030,3030,0
|
|
20240909,110400,52387075,3030,3030,3030,3030,0
|
|
20240909,110300,52387075,3030,3030,3030,3030,0
|
|
20240909,110200,52387075,3030,3030,3030,3030,0
|
|
20240909,110100,52387075,3030,3030,3030,3030,9
|
|
20240909,110000,52359805,3030,3030,3030,3030,0
|
|
20240909,105900,52359805,3030,3030,3030,3030,57
|
|
20240909,105800,52187095,3035,3035,3035,3035,0
|
|
20240909,105700,52187095,3035,3035,3035,3035,0
|
|
20240909,105600,52187095,3035,3035,3035,3035,0
|
|
20240909,105500,52187095,3035,3035,3035,3035,0
|
|
20240909,105400,52187095,3035,3035,3035,3035,0
|
|
20240909,105300,52187095,3035,3035,3035,3035,0
|
|
20240909,105200,52187095,3035,3015,3035,3010,305
|
|
20240909,105100,51268790,3030,3030,3030,3030,0
|
|
20240909,105000,51268790,3030,3025,3030,3025,500
|
|
20240909,104900,49755555,3030,3030,3030,3030,0
|
|
20240909,104800,49755555,3030,3030,3030,3030,0
|
|
20240909,104700,49755555,3030,3030,3030,3030,0
|
|
20240909,104600,49755555,3030,3030,3030,3030,0
|
|
20240909,104500,49755555,3030,3030,3030,3030,0
|
|
20240909,104400,49755555,3030,3030,3030,3030,0
|
|
20240909,104300,49755555,3030,3030,3030,3030,0
|
|
20240909,104200,49755555,3030,3010,3030,3010,526
|
|
20240909,104100,48169775,3010,3005,3010,3005,477
|
|
20240909,104000,46734020,3000,3010,3010,3000,11
|
|
20240909,103900,46701010,3005,3005,3005,3005,295
|
|
20240909,103800,45814535,3020,3020,3020,3020,1
|
|
20240909,103700,45811515,3025,3025,3025,3025,0
|
|
20240909,103600,45811515,3025,3025,3025,3025,0
|
|
20240909,103500,45811515,3025,3025,3025,3025,0
|
|
20240909,103400,45811515,3025,3025,3025,3025,0
|
|
20240909,103300,45811515,3025,3025,3025,3025,0
|
|
20240909,103200,45811515,3025,3025,3025,3025,0
|
|
20240909,103100,45811515,3025,3025,3025,3025,100
|
|
20240909,103000,45509015,3025,3025,3025,3025,0
|
|
20240909,102900,45509015,3025,3025,3025,3025,0
|
|
20240909,102800,45509015,3025,3025,3025,3025,0
|
|
20240909,102700,45509015,3025,3025,3025,3025,1
|
|
20240909,102600,45505990,2995,2995,2995,2995,0
|
|
20240909,102500,45505990,2995,3015,3015,2995,300
|
|
20240909,102400,44605735,3035,3030,3035,3020,125
|
|
20240909,102300,44227190,3040,3040,3040,3040,335
|
|
20240909,102200,43208790,3040,3040,3040,3040,0
|
|
20240909,102100,43208790,3040,3040,3040,3040,0
|
|
20240909,102000,43208790,3040,3040,3040,3040,0
|
|
20240909,101900,43208790,3040,3040,3040,3040,200
|
|
20240909,101800,42600790,3040,3040,3040,3040,10
|
|
20240909,101700,42570390,3040,3040,3040,3040,0
|
|
20240909,101600,42570390,3040,3040,3040,3040,0
|
|
20240909,101500,42570390,3040,3040,3040,3040,0
|
|
20240909,101400,42570390,3040,3035,3040,3035,1103
|
|
20240909,101300,39222780,3015,3015,3015,3015,265
|
|
20240909,101200,38423805,3015,3015,3015,3015,0
|
|
20240909,101100,38423805,3015,3015,3015,3015,357
|
|
20240909,101000,37347450,3015,3015,3015,3015,0
|
|
20240909,100900,37347450,3015,3020,3020,3015,445
|
|
20240909,100800,36004635,3020,3055,3055,3020,201
|
|
20240909,100700,35397115,3055,3055,3055,3055,0
|
|
20240909,100600,35397115,3055,3055,3055,3055,5
|
|
20240909,100500,35381840,3060,3055,3060,3055,23
|
|
20240909,100400,35311565,3060,3060,3060,3060,0
|
|
20240909,100300,35311565,3060,3060,3060,3060,1
|
|
20240909,100200,35308505,3035,3035,3035,3035,0
|
|
20240909,100100,35308505,3035,3035,3035,3035,0
|
|
20240909,100000,35308505,3035,3035,3035,3035,1
|
|
20240909,095900,35305470,3065,3065,3065,3065,0
|
|
20240909,095800,35305470,3065,3050,3065,3050,307
|
|
20240909,095700,34369045,3050,3050,3050,3050,0
|
|
20240909,095600,34369045,3050,3050,3050,3050,100
|
|
20240909,095500,34064045,3050,3050,3050,3050,5
|
|
20240909,095400,34048795,3025,3025,3025,3025,0
|
|
20240909,095300,34048795,3025,3025,3025,3025,0
|
|
20240909,095200,34048795,3025,3025,3025,3025,0
|
|
20240909,095100,34048795,3025,3025,3025,3025,1
|
|
20240909,095000,34045770,3060,3060,3060,3060,0
|
|
20240909,094900,34045770,3060,3040,3065,3020,231
|
|
20240909,094800,33346185,3010,3010,3010,3010,0
|
|
20240909,094700,33346185,3010,3010,3010,3010,70
|
|
20240909,094600,33135485,3010,3015,3015,3010,942
|
|
20240909,094500,30300015,3035,3045,3045,3005,268
|
|
20240909,094400,29493635,3075,3075,3075,3075,100
|
|
20240909,094300,29186135,3075,3075,3075,3075,0
|
|
20240909,094200,29186135,3075,3075,3075,3075,0
|
|
20240909,094100,29186135,3075,3070,3075,3070,701
|
|
20240909,094000,27034060,3070,3070,3070,3070,0
|
|
20240909,093900,27034060,3070,3070,3070,3070,0
|
|
20240909,093800,27034060,3070,3070,3070,3070,0
|
|
20240909,093700,27034060,3070,3070,3070,3070,0
|
|
20240909,093600,27034060,3070,3070,3070,3070,0
|
|
20240909,093500,27034060,3070,3070,3070,3070,267
|
|
20240909,093400,26214370,3070,3065,3070,3065,9
|
|
20240909,093300,26186760,3070,3065,3070,3065,50
|
|
20240909,093200,26033355,3070,3065,3070,3065,100
|
|
20240909,093100,25726720,3075,3075,3075,3075,0
|
|
20240909,093000,25726720,3075,3070,3075,3070,647
|
|
20240909,092900,23737850,3070,3070,3070,3070,180
|
|
20240909,092800,23185250,3070,3065,3070,3040,1951
|
|
20240909,092700,17195900,3065,3050,3065,3050,235
|
|
20240909,092600,16477270,3050,3010,3050,3010,590
|
|
20240909,092500,14696590,3005,3010,3010,3005,505
|
|
20240909,092400,13176565,3010,3010,3010,3010,0
|
|
20240909,092300,13176565,3010,3010,3010,3010,9
|
|
20240909,092200,13149475,3010,2990,3010,2990,100
|
|
20240909,092100,12849260,2960,3005,3005,2960,100
|
|
20240909,092000,12551445,3005,3005,3005,3005,0
|
|
20240909,091900,12551445,3005,3025,3025,3005,667
|
|
20240909,091800,10547070,2995,2995,2995,2995,0
|
|
20240909,091700,10547070,2995,2995,2995,2995,0
|
|
20240909,091600,10547070,2995,2995,2995,2995,251
|
|
20240909,091500,9795325,3030,3030,3030,3030,0
|
|
20240909,091400,9795325,3030,3030,3030,3030,2
|
|
20240909,091300,9789265,3030,3030,3030,3030,29
|
|
20240909,091200,9701395,3030,3030,3030,3030,32
|
|
20240909,091100,9604435,3030,3030,3030,3030,0
|
|
20240909,091000,9604435,3030,3000,3030,3000,147
|
|
20240909,090900,9162075,2995,2995,2995,2995,0
|
|
20240909,090800,9162075,2995,2995,2995,2995,1
|
|
20240909,090700,9159080,3000,3005,3005,3000,2
|
|
20240909,090600,9153075,3030,3030,3030,3030,0
|
|
20240909,090500,9153075,3030,2965,3030,2950,1197
|
|
20240909,090400,5610790,3035,2990,3035,2990,416
|
|
20240909,090300,4362660,2950,2955,2955,2950,81
|
|
20240909,090200,4123330,2995,2975,2995,2975,5
|
|
20240909,090100,4108405,3000,2970,3000,2945,1278
|
|
20240909,090000,315625,2975,2980,2980,2975,106
|