647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194400,308282525,4130,4130,4130,4130,1732
|
|
20240906,194300,308282525,4130,4130,4130,4130,0
|
|
20240906,194200,308282525,4130,4130,4130,4130,0
|
|
20240906,194100,308282525,4130,4130,4130,4130,0
|
|
20240906,194000,308282525,4130,4130,4130,4130,0
|
|
20240906,193900,308282525,4130,4130,4130,4130,0
|
|
20240906,193800,308282525,4130,4130,4130,4130,0
|
|
20240906,193700,308282525,4130,4130,4130,4130,0
|
|
20240906,193600,308282525,4130,4130,4130,4130,0
|
|
20240906,193500,308282525,4130,4130,4130,4130,0
|
|
20240906,193400,308282525,4130,4130,4130,4130,0
|
|
20240906,193300,308282525,4130,4130,4130,4130,0
|
|
20240906,193200,308282525,4130,4130,4130,4130,0
|
|
20240906,193100,308282525,4130,4130,4130,4130,0
|
|
20240906,193000,308282525,4130,4130,4130,4130,0
|
|
20240906,192900,308282525,4130,4130,4130,4130,0
|
|
20240906,192800,308282525,4130,4130,4130,4130,0
|
|
20240906,192700,308282525,4130,4130,4130,4130,0
|
|
20240906,192600,308282525,4130,4130,4130,4130,0
|
|
20240906,192500,308282525,4130,4130,4130,4130,0
|
|
20240906,192400,308282525,4130,4130,4130,4130,0
|
|
20240906,192300,308282525,4130,4130,4130,4130,0
|
|
20240906,192200,308282525,4130,4130,4130,4130,0
|
|
20240906,192100,308282525,4130,4130,4130,4130,0
|
|
20240906,192000,308282525,4130,4130,4130,4130,0
|
|
20240906,191900,308282525,4130,4130,4130,4130,0
|
|
20240906,191800,308282525,4130,4130,4130,4130,0
|
|
20240906,191700,308282525,4130,4130,4130,4130,0
|
|
20240906,191600,308282525,4130,4130,4130,4130,0
|
|
20240906,191500,308282525,4130,4130,4130,4130,0
|
|
20240906,191400,308282525,4130,4130,4130,4130,1732
|
|
20240906,191300,308282525,4130,4130,4130,4130,0
|
|
20240906,191200,308282525,4130,4130,4130,4130,0
|
|
20240906,191100,308282525,4130,4130,4130,4130,0
|
|
20240906,191000,308282525,4130,4130,4130,4130,0
|
|
20240906,190900,308282525,4130,4130,4130,4130,0
|
|
20240906,190800,308282525,4130,4130,4130,4130,0
|
|
20240906,190700,308282525,4130,4130,4130,4130,0
|
|
20240906,190600,308282525,4130,4130,4130,4130,0
|
|
20240906,190500,308282525,4130,4130,4130,4130,0
|
|
20240906,190400,308282525,4130,4130,4130,4130,0
|
|
20240906,190300,308282525,4130,4130,4130,4130,0
|
|
20240906,190200,308282525,4130,4130,4130,4130,0
|
|
20240906,190100,308282525,4130,4130,4130,4130,0
|
|
20240906,190000,308282525,4130,4130,4130,4130,0
|
|
20240906,185900,308282525,4130,4130,4130,4130,0
|
|
20240906,185800,308282525,4130,4130,4130,4130,0
|
|
20240906,185700,308282525,4130,4130,4130,4130,0
|
|
20240906,185600,308282525,4130,4130,4130,4130,0
|
|
20240906,185500,308282525,4130,4130,4130,4130,0
|
|
20240906,185400,308282525,4130,4130,4130,4130,0
|
|
20240906,185300,308282525,4130,4130,4130,4130,0
|
|
20240906,185200,308282525,4130,4130,4130,4130,0
|
|
20240906,185100,308282525,4130,4130,4130,4130,0
|
|
20240906,185000,308282525,4130,4130,4130,4130,0
|
|
20240906,184900,308282525,4130,4130,4130,4130,0
|
|
20240906,184800,308282525,4130,4130,4130,4130,0
|
|
20240906,184700,308282525,4130,4130,4130,4130,0
|
|
20240906,184600,308282525,4130,4130,4130,4130,0
|
|
20240906,184500,308282525,4130,4130,4130,4130,0
|
|
20240906,184400,308282525,4130,4130,4130,4130,1732
|
|
20240906,184300,308282525,4130,4130,4130,4130,0
|
|
20240906,184200,308282525,4130,4130,4130,4130,0
|
|
20240906,184100,308282525,4130,4130,4130,4130,0
|
|
20240906,184000,308282525,4130,4130,4130,4130,0
|
|
20240906,183900,308282525,4130,4130,4130,4130,0
|
|
20240906,183800,308282525,4130,4130,4130,4130,0
|
|
20240906,183700,308282525,4130,4130,4130,4130,0
|
|
20240906,183600,308282525,4130,4130,4130,4130,0
|
|
20240906,183500,308282525,4130,4130,4130,4130,0
|
|
20240906,183400,308282525,4130,4130,4130,4130,0
|
|
20240906,183300,308282525,4130,4130,4130,4130,0
|
|
20240906,183200,308282525,4130,4130,4130,4130,0
|
|
20240906,183100,308282525,4130,4130,4130,4130,0
|
|
20240906,183000,308282525,4130,4130,4130,4130,0
|
|
20240906,182900,308282525,4130,4130,4130,4130,0
|
|
20240906,182800,308282525,4130,4130,4130,4130,0
|
|
20240906,182700,308282525,4130,4130,4130,4130,0
|
|
20240906,182600,308282525,4130,4130,4130,4130,0
|
|
20240906,182500,308282525,4130,4130,4130,4130,0
|
|
20240906,182400,308282525,4130,4130,4130,4130,0
|
|
20240906,182300,308282525,4130,4130,4130,4130,0
|
|
20240906,182200,308282525,4130,4130,4130,4130,0
|
|
20240906,182100,308282525,4130,4130,4130,4130,0
|
|
20240906,182000,308282525,4130,4130,4130,4130,0
|
|
20240906,181900,308282525,4130,4130,4130,4130,0
|
|
20240906,181800,308282525,4130,4130,4130,4130,0
|
|
20240906,181700,308282525,4130,4130,4130,4130,0
|
|
20240906,181600,308282525,4130,4130,4130,4130,0
|
|
20240906,181500,308282525,4130,4130,4130,4130,0
|
|
20240906,181400,308282525,4130,4130,4130,4130,1732
|
|
20240906,181300,308282525,4130,4130,4130,4130,0
|
|
20240906,181200,308282525,4130,4130,4130,4130,0
|
|
20240906,181100,308282525,4130,4130,4130,4130,0
|
|
20240906,181000,308282525,4130,4130,4130,4130,0
|
|
20240906,180900,308282525,4130,4130,4130,4130,0
|
|
20240906,180800,308282525,4130,4130,4130,4130,0
|
|
20240906,180700,308282525,4130,4130,4130,4130,0
|
|
20240906,180600,308282525,4130,4130,4130,4130,0
|
|
20240906,180500,308282525,4130,4130,4130,4130,0
|
|
20240906,180400,308282525,4130,4130,4130,4130,0
|
|
20240906,180300,308282525,4130,4130,4130,4130,0
|
|
20240906,180200,308282525,4130,4130,4130,4130,0
|
|
20240906,180100,308282525,4130,4130,4130,4130,0
|
|
20240906,180000,308282525,4130,4130,4130,4130,0
|
|
20240906,175900,308282525,4130,4130,4130,4130,0
|
|
20240906,175800,308282525,4130,4130,4130,4130,0
|
|
20240906,175700,308282525,4130,4130,4130,4130,0
|
|
20240906,175600,308282525,4130,4130,4130,4130,0
|
|
20240906,175500,308282525,4130,4130,4130,4130,0
|
|
20240906,175400,308282525,4130,4130,4130,4130,0
|
|
20240906,175300,308282525,4130,4130,4130,4130,0
|
|
20240906,175200,308282525,4130,4130,4130,4130,0
|
|
20240906,175100,308282525,4130,4130,4130,4130,0
|
|
20240906,175000,308282525,4130,4130,4130,4130,0
|
|
20240906,174900,308282525,4130,4130,4130,4130,0
|
|
20240906,174800,308282525,4130,4130,4130,4130,0
|
|
20240906,174700,308282525,4130,4130,4130,4130,0
|
|
20240906,174600,308282525,4130,4130,4130,4130,0
|
|
20240906,174500,308282525,4130,4130,4130,4130,0
|
|
20240906,174400,308282525,4130,4130,4130,4130,1732
|
|
20240906,174300,308282525,4130,4130,4130,4130,0
|
|
20240906,174200,308282525,4130,4130,4130,4130,0
|
|
20240906,174100,308282525,4130,4130,4130,4130,0
|
|
20240906,174000,308282525,4130,4130,4130,4130,0
|
|
20240906,173900,308282525,4130,4130,4130,4130,0
|
|
20240906,173800,308282525,4130,4130,4130,4130,0
|
|
20240906,173700,308282525,4130,4130,4130,4130,0
|
|
20240906,173600,308282525,4130,4130,4130,4130,0
|
|
20240906,173500,308282525,4130,4130,4130,4130,0
|
|
20240906,173400,308282525,4130,4130,4130,4130,0
|
|
20240906,173300,308282525,4130,4130,4130,4130,0
|
|
20240906,173200,308282525,4130,4130,4130,4130,0
|
|
20240906,173100,308282525,4130,4130,4130,4130,0
|
|
20240906,173000,308282525,4130,4130,4130,4130,0
|
|
20240906,172900,308282525,4130,4130,4130,4130,0
|
|
20240906,172800,308282525,4130,4130,4130,4130,0
|
|
20240906,172700,308282525,4130,4130,4130,4130,0
|
|
20240906,172600,308282525,4130,4130,4130,4130,0
|
|
20240906,172500,308282525,4130,4130,4130,4130,0
|
|
20240906,172400,308282525,4130,4130,4130,4130,0
|
|
20240906,172300,308282525,4130,4130,4130,4130,0
|
|
20240906,172200,308282525,4130,4130,4130,4130,0
|
|
20240906,172100,308282525,4130,4130,4130,4130,0
|
|
20240906,172000,308282525,4130,4130,4130,4130,0
|
|
20240906,171900,308282525,4130,4130,4130,4130,0
|
|
20240906,171800,308282525,4130,4130,4130,4130,0
|
|
20240906,171700,308282525,4130,4130,4130,4130,0
|
|
20240906,171600,308282525,4130,4130,4130,4130,0
|
|
20240906,171500,308282525,4130,4130,4130,4130,0
|
|
20240906,171400,308282525,4130,4130,4130,4130,1732
|
|
20240906,171300,308282525,4130,4130,4130,4130,0
|
|
20240906,171200,308282525,4130,4130,4130,4130,0
|
|
20240906,171100,308282525,4130,4130,4130,4130,0
|
|
20240906,171000,308282525,4130,4130,4130,4130,0
|
|
20240906,170900,308282525,4130,4130,4130,4130,0
|
|
20240906,170800,308282525,4130,4130,4130,4130,0
|
|
20240906,170700,308282525,4130,4130,4130,4130,0
|
|
20240906,170600,308282525,4130,4130,4130,4130,0
|
|
20240906,170500,308282525,4130,4130,4130,4130,0
|
|
20240906,170400,308282525,4130,4130,4130,4130,0
|
|
20240906,170300,308282525,4130,4130,4130,4130,0
|
|
20240906,170200,308282525,4130,4130,4130,4130,0
|
|
20240906,170100,308282525,4130,4130,4130,4130,0
|
|
20240906,170000,308282525,4130,4130,4130,4130,0
|
|
20240906,165900,308282525,4130,4130,4130,4130,0
|
|
20240906,165800,308282525,4130,4130,4130,4130,0
|
|
20240906,165700,308282525,4130,4130,4130,4130,0
|
|
20240906,165600,308282525,4130,4130,4130,4130,0
|
|
20240906,165500,308282525,4130,4130,4130,4130,0
|
|
20240906,165400,308282525,4130,4130,4130,4130,0
|
|
20240906,165300,308282525,4130,4130,4130,4130,0
|
|
20240906,165200,308282525,4130,4130,4130,4130,0
|
|
20240906,165100,308282525,4130,4130,4130,4130,0
|
|
20240906,165000,308282525,4130,4130,4130,4130,0
|
|
20240906,164900,308282525,4130,4130,4130,4130,0
|
|
20240906,164800,308282525,4130,4130,4130,4130,0
|
|
20240906,164700,308282525,4130,4130,4130,4130,0
|
|
20240906,164600,308282525,4130,4130,4130,4130,0
|
|
20240906,164500,308282525,4130,4130,4130,4130,0
|
|
20240906,164400,308282525,4130,4130,4130,4130,1732
|
|
20240906,164300,308282525,4130,4130,4130,4130,0
|
|
20240906,164200,308282525,4130,4130,4130,4130,0
|
|
20240906,164100,308282525,4130,4130,4130,4130,0
|
|
20240906,164000,308282525,4130,4130,4130,4130,0
|
|
20240906,163900,308282525,4130,4130,4130,4130,0
|
|
20240906,163800,308282525,4130,4130,4130,4130,0
|
|
20240906,163700,308282525,4130,4130,4130,4130,0
|
|
20240906,163600,308282525,4130,4130,4130,4130,0
|
|
20240906,163500,308282525,4130,4130,4130,4130,0
|
|
20240906,163400,308282525,4130,4130,4130,4130,0
|
|
20240906,163300,308282525,4130,4130,4130,4130,0
|
|
20240906,163200,308282525,4130,4130,4130,4130,0
|
|
20240906,163100,308282525,4130,4130,4130,4130,0
|
|
20240906,163000,308282525,4130,4130,4130,4130,0
|
|
20240906,162900,308282525,4130,4130,4130,4130,0
|
|
20240906,162800,308282525,4130,4130,4130,4130,0
|
|
20240906,162700,308282525,4130,4130,4130,4130,0
|
|
20240906,162600,308282525,4130,4130,4130,4130,0
|
|
20240906,162500,308282525,4130,4130,4130,4130,0
|
|
20240906,162400,308282525,4130,4130,4130,4130,0
|
|
20240906,162300,308282525,4130,4130,4130,4130,0
|
|
20240906,162200,308282525,4130,4130,4130,4130,0
|
|
20240906,162100,308282525,4130,4130,4130,4130,0
|
|
20240906,162000,308282525,4130,4130,4130,4130,0
|
|
20240906,161900,308282525,4130,4130,4130,4130,0
|
|
20240906,161800,308282525,4130,4130,4130,4130,0
|
|
20240906,161700,308282525,4130,4130,4130,4130,0
|
|
20240906,161600,308282525,4130,4130,4130,4130,0
|
|
20240906,161500,308282525,4130,4130,4130,4130,0
|
|
20240906,161400,308282525,4130,4130,4130,4130,1732
|
|
20240906,161300,308282525,4130,4130,4130,4130,0
|
|
20240906,161200,308282525,4130,4130,4130,4130,0
|
|
20240906,161100,308282525,4130,4130,4130,4130,0
|
|
20240906,161000,308282525,4130,4130,4130,4130,0
|
|
20240906,160900,308282525,4130,4130,4130,4130,0
|
|
20240906,160800,308282525,4130,4130,4130,4130,0
|
|
20240906,160700,308282525,4130,4130,4130,4130,0
|
|
20240906,160600,308282525,4130,4130,4130,4130,0
|
|
20240906,160500,308282525,4130,4130,4130,4130,0
|
|
20240906,160400,308282525,4130,4130,4130,4130,0
|
|
20240906,160300,308282525,4130,4130,4130,4130,0
|
|
20240906,160200,308282525,4130,4130,4130,4130,0
|
|
20240906,160100,308282525,4130,4130,4130,4130,0
|
|
20240906,160000,308282525,4130,4130,4130,4130,0
|
|
20240906,155900,308282525,4130,4130,4130,4130,0
|
|
20240906,155800,308282525,4130,4130,4130,4130,0
|
|
20240906,155700,308282525,4130,4130,4130,4130,0
|
|
20240906,155600,308282525,4130,4130,4130,4130,0
|
|
20240906,155500,308282525,4130,4130,4130,4130,0
|
|
20240906,155400,308282525,4130,4130,4130,4130,0
|
|
20240906,155300,308282525,4130,4130,4130,4130,0
|
|
20240906,155200,308282525,4130,4130,4130,4130,0
|
|
20240906,155100,308282525,4130,4130,4130,4130,0
|
|
20240906,155000,308282525,4130,4130,4130,4130,0
|
|
20240906,154900,308282525,4130,4130,4130,4130,0
|
|
20240906,154800,308282525,4130,4130,4130,4130,0
|
|
20240906,154700,308282525,4130,4130,4130,4130,0
|
|
20240906,154600,308282525,4130,4130,4130,4130,0
|
|
20240906,154500,308282525,4130,4130,4130,4130,0
|
|
20240906,154400,308282525,4130,4130,4130,4130,1732
|
|
20240906,154300,308282525,4130,4130,4130,4130,0
|
|
20240906,154200,308282525,4130,4130,4130,4130,0
|
|
20240906,154100,308282525,4130,4130,4130,4130,0
|
|
20240906,154000,308282525,4130,4130,4130,4130,0
|
|
20240906,153900,308282525,4130,4130,4130,4130,0
|
|
20240906,153800,308282525,4130,4130,4130,4130,0
|
|
20240906,153700,308282525,4130,4130,4130,4130,0
|
|
20240906,153600,308282525,4130,4130,4130,4130,0
|
|
20240906,153500,308282525,4130,4130,4130,4130,0
|
|
20240906,153400,308282525,4130,4130,4130,4130,0
|
|
20240906,153300,308282525,4130,4130,4130,4130,0
|
|
20240906,153200,308282525,4130,4130,4130,4130,0
|
|
20240906,153100,308282525,4130,4130,4130,4130,0
|
|
20240906,153000,308282525,4130,4130,4130,4130,1732
|
|
20240906,152900,301129365,4145,4145,4145,4145,0
|
|
20240906,152800,301129365,4145,4145,4145,4145,0
|
|
20240906,152700,301129365,4145,4145,4145,4145,0
|
|
20240906,152600,301129365,4145,4145,4145,4145,0
|
|
20240906,152500,301129365,4145,4145,4145,4145,0
|
|
20240906,152400,301129365,4145,4145,4145,4145,0
|
|
20240906,152300,301129365,4145,4145,4145,4145,0
|
|
20240906,152200,301129365,4145,4145,4145,4145,0
|
|
20240906,152100,301129365,4145,4145,4145,4145,0
|
|
20240906,152000,301129365,4145,4145,4145,4145,0
|
|
20240906,151900,301129365,4145,4135,4145,4135,80
|
|
20240906,151800,300798545,4145,4135,4145,4135,179
|
|
20240906,151700,300058370,4150,4130,4150,4130,33
|
|
20240906,151600,299921960,4160,4160,4160,4160,0
|
|
20240906,151500,299921960,4160,4160,4160,4160,1
|
|
20240906,151400,299917800,4170,4170,4170,4170,0
|
|
20240906,151300,299917800,4170,4130,4175,4130,1025
|
|
20240906,151200,295666685,4130,4135,4135,4130,20
|
|
20240906,151100,295584080,4100,4105,4105,4100,276
|
|
20240906,151000,294452325,4135,4115,4135,4110,70
|
|
20240906,150900,294164595,4125,4125,4140,4120,856
|
|
20240906,150800,290635710,4140,4140,4140,4140,0
|
|
20240906,150700,290635710,4140,4140,4140,4140,0
|
|
20240906,150600,290635710,4140,4130,4140,4125,4
|
|
20240906,150500,290619190,4155,4155,4155,4155,0
|
|
20240906,150400,290619190,4155,4155,4155,4155,0
|
|
20240906,150300,290619190,4155,4125,4155,4100,927
|
|
20240906,150200,286805885,4155,4155,4155,4155,1
|
|
20240906,150100,286801730,4145,4145,4155,4145,549
|
|
20240906,150000,284525625,4130,4120,4130,4120,359
|
|
20240906,145900,283043740,4130,4100,4130,4100,156
|
|
20240906,145800,282402825,4100,4100,4100,4100,51
|
|
20240906,145700,282193725,4125,4100,4130,4100,225
|
|
20240906,145600,281269355,4120,4100,4125,4100,106
|
|
20240906,145500,280834710,4100,4115,4115,4095,812
|
|
20240906,145400,277502570,4155,4105,4155,4105,156
|
|
20240906,145300,276861885,4110,4110,4110,4110,51
|
|
20240906,145200,276652275,4115,4110,4120,4110,229
|
|
20240906,145100,275710295,4125,4110,4125,4110,104
|
|
20240906,145000,275282840,4145,4110,4145,4110,123
|
|
20240906,144900,274776315,4105,4115,4115,4105,209
|
|
20240906,144800,273917840,4110,4115,4120,4110,106
|
|
20240906,144700,273481905,4125,4110,4125,4110,159
|
|
20240906,144600,272827340,4110,4110,4110,4110,51
|
|
20240906,144500,272617730,4140,4125,4140,4115,158
|
|
20240906,144400,271965010,4110,4110,4110,4110,52
|
|
20240906,144300,271751290,4145,4105,4145,4105,351
|
|
20240906,144200,270308215,4105,4130,4130,4105,403
|
|
20240906,144100,268653150,4105,4110,4110,4105,156
|
|
20240906,144000,268012250,4170,4130,4170,4130,171
|
|
20240906,143900,267304900,4120,4110,4120,4110,154
|
|
20240906,143800,266671195,4140,4120,4140,4120,1214
|
|
20240906,143700,261647525,4130,4125,4130,4125,116
|
|
20240906,143600,261168975,4125,4085,4125,4085,266
|
|
20240906,143500,260078870,4125,4120,4125,4105,598
|
|
20240906,143400,257621990,4110,4130,4260,4010,7984
|
|
20240906,143300,225050040,4080,4125,4130,4050,3724
|
|
20240906,143200,209794570,4140,4125,4140,4100,2010
|
|
20240906,143100,201511195,4120,4125,4125,4120,260
|
|
20240906,143000,200439210,4130,4130,4130,4130,103
|
|
20240906,142900,200013820,4130,4130,4130,4130,51
|
|
20240906,142800,199803190,4125,4130,4135,4125,142
|
|
20240906,142700,199217115,4135,4125,4135,4125,170
|
|
20240906,142600,198514940,4125,4150,4150,4125,152
|
|
20240906,142500,197886140,4155,4125,4155,4125,755
|
|
20240906,142400,194757505,4130,4130,4130,4130,0
|
|
20240906,142300,194757505,4130,4125,4130,4125,208
|
|
20240906,142200,193898985,4135,4135,4135,4135,52
|
|
20240906,142100,193683965,4130,4130,4130,4125,207
|
|
20240906,142000,192829645,4145,4130,4145,4130,105
|
|
20240906,141900,192395980,4130,4130,4130,4130,103
|
|
20240906,141800,191970590,4135,4130,4135,4130,156
|
|
20240906,141700,191326050,4130,4135,4135,4130,60
|
|
20240906,141600,191078240,4130,4140,4140,4130,147
|
|
20240906,141500,190470650,4135,4130,4135,4130,150
|
|
20240906,141400,189850885,4135,4135,4135,4130,109
|
|
20240906,141300,189400685,4145,4130,4145,4130,195
|
|
20240906,141200,188594600,4135,4145,4145,4135,64
|
|
20240906,141100,188329950,4135,4135,4140,4135,156
|
|
20240906,141000,187684885,4135,4135,4140,4135,155
|
|
20240906,140900,187043700,4165,4135,4165,4135,54
|
|
20240906,140800,186820380,4135,4140,4140,4135,204
|
|
20240906,140700,185976345,4150,4155,4155,4140,150
|
|
20240906,140600,185355050,4160,4145,4160,4140,1009
|
|
20240906,140500,181176395,4165,4150,4165,4150,208
|
|
20240906,140400,180313165,4155,4165,4165,4155,52
|
|
20240906,140300,180097095,4150,4155,4155,4150,258
|
|
20240906,140200,179026050,4160,4160,4165,4155,54
|
|
20240906,140100,178801660,4170,4155,4170,4155,101
|
|
20240906,140000,178381990,4160,4165,4165,4155,212
|
|
20240906,135900,177500900,4180,4180,4180,4180,2
|
|
20240906,135800,177492540,4155,4155,4160,4155,156
|
|
20240906,135700,176844350,4155,4165,4165,4155,106
|
|
20240906,135600,176403640,4165,4155,4165,4155,206
|
|
20240906,135500,175546950,4180,4150,4180,4150,195
|
|
20240906,135400,174737410,4155,4160,4160,4155,65
|
|
20240906,135300,174467160,4180,4180,4180,4180,1
|
|
20240906,135200,174462980,4155,4165,4165,4150,299
|
|
20240906,135100,173221175,4165,4165,4165,4150,181
|
|
20240906,135000,172468090,4165,4155,4165,4150,208
|
|
20240906,134900,171604060,4155,4155,4155,4155,0
|
|
20240906,134800,171604060,4155,4155,4160,4155,222
|
|
20240906,134700,170681640,4160,4160,4165,4160,89
|
|
20240906,134600,170311390,4160,4155,4160,4155,155
|
|
20240906,134500,169667110,4155,4155,4155,4155,104
|
|
20240906,134400,169234990,4160,4170,4170,4155,3526
|
|
20240906,134300,154574710,4170,4170,4170,4170,156
|
|
20240906,134200,153924190,4170,4170,4170,4170,104
|
|
20240906,134100,153490510,4170,4180,4180,4170,155
|
|
20240906,134000,152844150,4170,4170,4170,4170,0
|
|
20240906,133900,152844150,4170,4170,4170,4170,260
|
|
20240906,133800,151759950,4170,4170,4170,4170,0
|
|
20240906,133700,151759950,4170,4170,4170,4170,259
|
|
20240906,133600,150679920,4170,4170,4170,4170,0
|
|
20240906,133500,150679920,4170,4170,4170,4170,207
|
|
20240906,133400,149816730,4170,4180,4180,4170,52
|
|
20240906,133300,149599880,4170,4170,4170,4170,208
|
|
20240906,133200,148732520,4170,4170,4170,4170,52
|
|
20240906,133100,148515680,4170,4160,4170,4160,204
|
|
20240906,133000,147666550,4160,4160,4160,4160,98
|
|
20240906,132900,147258870,4160,4165,4165,4160,162
|
|
20240906,132800,146584405,4165,4165,4165,4165,104
|
|
20240906,132700,146151245,4165,4165,4165,4165,52
|
|
20240906,132600,145934665,4165,4165,4170,4165,155
|
|
20240906,132500,145289085,4165,4165,4165,4165,156
|
|
20240906,132400,144639345,4165,4165,4165,4165,156
|
|
20240906,132300,143989605,4165,4165,4165,4165,76
|
|
20240906,132200,143673065,4165,4170,4170,4165,141
|
|
20240906,132100,143085360,4170,4170,4170,4170,156
|
|
20240906,132000,142434840,4170,4170,4170,4170,103
|
|
20240906,131900,142005330,4170,4170,4170,4170,103
|
|
20240906,131800,141575820,4170,4175,4175,4170,156
|
|
20240906,131700,140925035,4175,4175,4175,4175,104
|
|
20240906,131600,140490835,4175,4175,4185,4175,383
|
|
20240906,131500,138891800,4175,4175,4175,4175,52
|
|
20240906,131400,138674700,4175,4175,4175,4175,155
|
|
20240906,131300,138027575,4175,4175,4180,4175,166
|
|
20240906,131200,137334520,4180,4180,4205,4180,96
|
|
20240906,131100,136933205,4205,4175,4205,4175,209
|
|
20240906,131000,136060590,4180,4180,4180,4180,2455
|
|
20240906,130900,125798690,4180,4180,4180,4180,212
|
|
20240906,130800,124912530,4185,4185,4185,4185,100
|
|
20240906,130700,124494030,4180,4185,4185,4180,654
|
|
20240906,130600,121760260,4185,4185,4185,4185,52
|
|
20240906,130500,121542640,4185,4190,4190,4185,192
|
|
20240906,130400,120739095,4190,4195,4195,4190,157
|
|
20240906,130300,120080935,4200,4215,4215,4200,482
|
|
20240906,130200,118055525,4215,4215,4215,4215,0
|
|
20240906,130100,118055525,4215,4215,4215,4215,0
|
|
20240906,130000,118055525,4215,4215,4215,4215,0
|
|
20240906,125900,118055525,4215,4215,4215,4215,0
|
|
20240906,125800,118055525,4215,4215,4215,4215,0
|
|
20240906,125700,118055525,4215,4215,4215,4215,0
|
|
20240906,125600,118055525,4215,4215,4215,4215,0
|
|
20240906,125500,118055525,4215,4215,4215,4215,0
|
|
20240906,125400,118055525,4215,4215,4215,4215,0
|
|
20240906,125300,118055525,4215,4215,4215,4215,0
|
|
20240906,125200,118055525,4215,4215,4215,4215,0
|
|
20240906,125100,118055525,4215,4215,4215,4215,0
|
|
20240906,125000,118055525,4215,4215,4215,4215,0
|
|
20240906,124900,118055525,4215,4215,4215,4215,95
|
|
20240906,124800,117655100,4215,4215,4215,4215,0
|
|
20240906,124700,117655100,4215,4215,4215,4215,0
|
|
20240906,124600,117655100,4215,4215,4215,4215,0
|
|
20240906,124500,117655100,4215,4215,4215,4215,0
|
|
20240906,124400,117655100,4215,4215,4215,4215,0
|
|
20240906,124300,117655100,4215,4215,4215,4215,0
|
|
20240906,124200,117655100,4215,4200,4215,4200,2
|
|
20240906,124100,117646685,4200,4200,4200,4200,149
|
|
20240906,124000,117020885,4215,4215,4215,4215,0
|
|
20240906,123900,117020885,4215,4215,4215,4215,0
|
|
20240906,123800,117020885,4215,4215,4215,4215,0
|
|
20240906,123700,117020885,4215,4215,4215,4215,0
|
|
20240906,123600,117020885,4215,4215,4215,4215,0
|
|
20240906,123500,117020885,4215,4215,4215,4215,0
|
|
20240906,123400,117020885,4215,4215,4215,4215,0
|
|
20240906,123300,117020885,4215,4215,4215,4215,0
|
|
20240906,123200,117020885,4215,4215,4215,4215,0
|
|
20240906,123100,117020885,4215,4200,4215,4200,2
|
|
20240906,123000,117012470,4215,4215,4215,4215,1
|
|
20240906,122900,117008255,4215,4215,4215,4215,0
|
|
20240906,122800,117008255,4215,4215,4215,4215,0
|
|
20240906,122700,117008255,4215,4215,4215,4215,0
|
|
20240906,122600,117008255,4215,4215,4215,4215,0
|
|
20240906,122500,117008255,4215,4215,4215,4215,0
|
|
20240906,122400,117008255,4215,4215,4215,4215,0
|
|
20240906,122300,117008255,4215,4215,4215,4215,0
|
|
20240906,122200,117008255,4215,4215,4215,4215,0
|
|
20240906,122100,117008255,4215,4215,4215,4215,0
|
|
20240906,122000,117008255,4215,4215,4215,4215,0
|
|
20240906,121900,117008255,4215,4215,4215,4215,23
|
|
20240906,121800,116911310,4200,4200,4200,4200,0
|
|
20240906,121700,116911310,4200,4200,4200,4200,0
|
|
20240906,121600,116911310,4200,4200,4200,4200,0
|
|
20240906,121500,116911310,4200,4200,4200,4200,0
|
|
20240906,121400,116911310,4200,4200,4200,4200,0
|
|
20240906,121300,116911310,4200,4205,4205,4200,58
|
|
20240906,121200,116667685,4205,4205,4205,4205,0
|
|
20240906,121100,116667685,4205,4205,4205,4205,0
|
|
20240906,121000,116667685,4205,4205,4205,4205,0
|
|
20240906,120900,116667685,4205,4205,4205,4205,0
|
|
20240906,120800,116667685,4205,4205,4205,4205,0
|
|
20240906,120700,116667685,4205,4205,4205,4205,0
|
|
20240906,120600,116667685,4205,4205,4205,4205,0
|
|
20240906,120500,116667685,4205,4205,4205,4205,43
|
|
20240906,120400,116486870,4200,4200,4200,4200,0
|
|
20240906,120300,116486870,4200,4200,4200,4200,0
|
|
20240906,120200,116486870,4200,4200,4200,4200,0
|
|
20240906,120100,116486870,4200,4200,4200,4200,0
|
|
20240906,120000,116486870,4200,4205,4205,4200,1000
|
|
20240906,115900,112286300,4210,4210,4210,4210,0
|
|
20240906,115800,112286300,4210,4210,4210,4210,0
|
|
20240906,115700,112286300,4210,4210,4210,4210,0
|
|
20240906,115600,112286300,4210,4210,4210,4210,86
|
|
20240906,115500,111924240,4205,4205,4205,4205,0
|
|
20240906,115400,111924240,4205,4205,4205,4205,0
|
|
20240906,115300,111924240,4205,4205,4205,4205,0
|
|
20240906,115200,111924240,4205,4205,4205,4205,100
|
|
20240906,115100,111503740,4205,4205,4205,4205,32
|
|
20240906,115000,111369180,4205,4205,4205,4205,0
|
|
20240906,114900,111369180,4205,4205,4205,4205,0
|
|
20240906,114800,111369180,4205,4205,4205,4205,0
|
|
20240906,114700,111369180,4205,4205,4205,4205,0
|
|
20240906,114600,111369180,4205,4205,4205,4205,0
|
|
20240906,114500,111369180,4205,4205,4205,4205,0
|
|
20240906,114400,111369180,4205,4205,4205,4205,0
|
|
20240906,114300,111369180,4205,4205,4205,4205,0
|
|
20240906,114200,111369180,4205,4205,4205,4205,0
|
|
20240906,114100,111369180,4205,4205,4205,4205,0
|
|
20240906,114000,111369180,4205,4205,4205,4205,0
|
|
20240906,113900,111369180,4205,4205,4205,4205,5
|
|
20240906,113800,111348155,4205,4205,4205,4205,0
|
|
20240906,113700,111348155,4205,4205,4205,4205,0
|
|
20240906,113600,111348155,4205,4205,4205,4205,7
|
|
20240906,113500,111318720,4210,4210,4210,4210,2
|
|
20240906,113400,111310300,4210,4210,4210,4210,0
|
|
20240906,113300,111310300,4210,4210,4210,4210,0
|
|
20240906,113200,111310300,4210,4210,4210,4210,0
|
|
20240906,113100,111310300,4210,4210,4210,4210,14
|
|
20240906,113000,111251360,4215,4215,4215,4215,0
|
|
20240906,112900,111251360,4215,4215,4215,4215,25
|
|
20240906,112800,111145985,4215,4215,4215,4215,0
|
|
20240906,112700,111145985,4215,4215,4215,4215,3
|
|
20240906,112600,111133340,4225,4225,4225,4225,0
|
|
20240906,112500,111133340,4225,4225,4225,4225,0
|
|
20240906,112400,111133340,4225,4225,4225,4225,0
|
|
20240906,112300,111133340,4225,4225,4225,4225,0
|
|
20240906,112200,111133340,4225,4225,4225,4225,0
|
|
20240906,112100,111133340,4225,4225,4225,4225,0
|
|
20240906,112000,111133340,4225,4225,4225,4225,0
|
|
20240906,111900,111133340,4225,4225,4225,4225,0
|
|
20240906,111800,111133340,4225,4225,4225,4225,0
|
|
20240906,111700,111133340,4225,4225,4225,4225,0
|
|
20240906,111600,111133340,4225,4225,4225,4225,0
|
|
20240906,111500,111133340,4225,4225,4225,4225,1590
|
|
20240906,111400,104415590,4225,4225,4225,4225,0
|
|
20240906,111300,104415590,4225,4225,4230,4225,130
|
|
20240906,111200,103865805,4230,4225,4230,4225,685
|
|
20240906,111100,100971180,4230,4230,4230,4230,100
|
|
20240906,111000,100548180,4230,4225,4230,4225,107
|
|
20240906,110900,100095605,4225,4225,4225,4225,49
|
|
20240906,110800,99888580,4225,4225,4225,4225,0
|
|
20240906,110700,99888580,4225,4225,4225,4225,0
|
|
20240906,110600,99888580,4225,4225,4225,4225,0
|
|
20240906,110500,99888580,4225,4225,4225,4225,0
|
|
20240906,110400,99888580,4225,4225,4225,4225,1
|
|
20240906,110300,99884355,4215,4215,4215,4215,15
|
|
20240906,110200,99821130,4215,4215,4215,4215,0
|
|
20240906,110100,99821130,4215,4215,4215,4215,0
|
|
20240906,110000,99821130,4215,4215,4215,4215,0
|
|
20240906,105900,99821130,4215,4215,4215,4215,0
|
|
20240906,105800,99821130,4215,4215,4215,4215,0
|
|
20240906,105700,99821130,4215,4215,4215,4215,1
|
|
20240906,105600,99816915,4215,4215,4215,4215,0
|
|
20240906,105500,99816915,4215,4215,4215,4215,0
|
|
20240906,105400,99816915,4215,4210,4215,4210,885
|
|
20240906,105300,96090065,4210,4210,4210,4210,1
|
|
20240906,105200,96085855,4210,4210,4210,4210,0
|
|
20240906,105100,96085855,4210,4210,4210,4210,0
|
|
20240906,105000,96085855,4210,4210,4210,4210,2
|
|
20240906,104900,96077435,4210,4210,4210,4210,0
|
|
20240906,104800,96077435,4210,4210,4210,4210,385
|
|
20240906,104700,94456585,4210,4210,4210,4210,0
|
|
20240906,104600,94456585,4210,4210,4210,4210,0
|
|
20240906,104500,94456585,4210,4210,4210,4210,0
|
|
20240906,104400,94456585,4210,4210,4210,4210,23
|
|
20240906,104300,94359755,4210,4210,4210,4210,0
|
|
20240906,104200,94359755,4210,4210,4210,4210,0
|
|
20240906,104100,94359755,4210,4210,4210,4210,0
|
|
20240906,104000,94359755,4210,4210,4210,4210,0
|
|
20240906,103900,94359755,4210,4210,4210,4210,1
|
|
20240906,103800,94355545,4185,4185,4185,4185,0
|
|
20240906,103700,94355545,4185,4185,4185,4185,200
|
|
20240906,103600,93518545,4185,4185,4185,4185,0
|
|
20240906,103500,93518545,4185,4185,4185,4185,0
|
|
20240906,103400,93518545,4185,4185,4185,4185,0
|
|
20240906,103300,93518545,4185,4185,4185,4185,154
|
|
20240906,103200,92874055,4235,4235,4235,4235,0
|
|
20240906,103100,92874055,4235,4235,4235,4235,0
|
|
20240906,103000,92874055,4235,4235,4235,4235,0
|
|
20240906,102900,92874055,4235,4235,4235,4235,0
|
|
20240906,102800,92874055,4235,4235,4235,4235,0
|
|
20240906,102700,92874055,4235,4235,4235,4235,1
|
|
20240906,102600,92869820,4235,4235,4235,4235,0
|
|
20240906,102500,92869820,4235,4235,4235,4235,0
|
|
20240906,102400,92869820,4235,4235,4235,4235,1
|
|
20240906,102300,92865585,4235,4235,4235,4235,1
|
|
20240906,102200,92861350,4235,4210,4235,4210,100
|
|
20240906,102100,92440300,4195,4185,4195,4180,1420
|
|
20240906,102000,86487400,4185,4185,4185,4185,10
|
|
20240906,101900,86445550,4185,4185,4185,4185,0
|
|
20240906,101800,86445550,4185,4185,4185,4185,220
|
|
20240906,101700,85524850,4185,4185,4185,4185,0
|
|
20240906,101600,85524850,4185,4185,4185,4185,314
|
|
20240906,101500,84210760,4190,4190,4190,4190,0
|
|
20240906,101400,84210760,4190,4190,4190,4190,0
|
|
20240906,101300,84210760,4190,4195,4195,4190,7
|
|
20240906,101200,84181425,4190,4195,4195,4190,117
|
|
20240906,101100,83691155,4195,4195,4195,4195,199
|
|
20240906,101000,82856350,4195,4195,4195,4195,10
|
|
20240906,100900,82814400,4190,4190,4190,4190,0
|
|
20240906,100800,82814400,4190,4190,4190,4190,220
|
|
20240906,100700,81892600,4185,4225,4225,4185,595
|
|
20240906,100600,79399115,4225,4205,4225,4185,774
|
|
20240906,100500,76154235,4240,4240,4240,4240,0
|
|
20240906,100400,76154235,4240,4200,4240,4200,14
|
|
20240906,100300,76095395,4195,4200,4200,4195,126
|
|
20240906,100200,75566335,4240,4240,4240,4240,0
|
|
20240906,100100,75566335,4240,4240,4240,4240,0
|
|
20240906,100000,75566335,4240,4210,4240,4200,38
|
|
20240906,095900,75406545,4220,4245,4290,4215,337
|
|
20240906,095800,73976750,4245,4245,4245,4245,1
|
|
20240906,095700,73972505,4225,4225,4225,4225,0
|
|
20240906,095600,73972505,4225,4225,4290,4220,130
|
|
20240906,095500,73422810,4210,4210,4210,4210,2
|
|
20240906,095400,73414390,4205,4220,4300,4205,593
|
|
20240906,095300,70904300,4210,4200,4210,4200,88
|
|
20240906,095200,70534320,4200,4200,4200,4200,0
|
|
20240906,095100,70534320,4200,4200,4200,4200,0
|
|
20240906,095000,70534320,4200,4200,4200,4200,50
|
|
20240906,094900,70324320,4200,4200,4200,4200,0
|
|
20240906,094800,70324320,4200,4200,4200,4200,130
|
|
20240906,094700,69778320,4200,4200,4200,4200,0
|
|
20240906,094600,69778320,4200,4200,4200,4200,0
|
|
20240906,094500,69778320,4200,4180,4200,4175,967
|
|
20240906,094400,65737700,4200,4195,4200,4195,20
|
|
20240906,094300,65653785,4195,4175,4195,4175,974
|
|
20240906,094200,61587315,4195,4195,4195,4195,0
|
|
20240906,094100,61587315,4195,4175,4195,4160,1784
|
|
20240906,094000,54160035,4180,4185,4185,4180,60
|
|
20240906,093900,53909210,4185,4175,4185,4175,80
|
|
20240906,093800,53574880,4210,4210,4210,4210,0
|
|
20240906,093700,53574880,4210,4210,4210,4210,0
|
|
20240906,093600,53574880,4210,4210,4210,4210,0
|
|
20240906,093500,53574880,4210,4180,4210,4180,116
|
|
20240906,093400,53089940,4185,4200,4210,4185,68
|
|
20240906,093300,52805190,4195,4210,4210,4190,4817
|
|
20240906,093200,32548765,4220,4220,4220,4220,0
|
|
20240906,093100,32548765,4220,4220,4220,4220,0
|
|
20240906,093000,32548765,4220,4220,4220,4220,1
|
|
20240906,092900,32544545,4220,4220,4220,4220,1
|
|
20240906,092800,32540325,4215,4215,4225,4215,188
|
|
20240906,092700,31747895,4225,4225,4225,4215,353
|
|
20240906,092600,30259440,4225,4230,4230,4220,601
|
|
20240906,092500,27721965,4230,4230,4230,4230,1
|
|
20240906,092400,27717735,4220,4225,4230,4220,120
|
|
20240906,092300,27210880,4230,4235,4240,4230,53
|
|
20240906,092200,26986675,4230,4240,4245,4230,14
|
|
20240906,092100,26927425,4250,4250,4250,4250,1
|
|
20240906,092000,26923175,4245,4250,4250,4245,2
|
|
20240906,091900,26914680,4285,4285,4285,4285,0
|
|
20240906,091800,26914680,4285,4235,4285,4220,2047
|
|
20240906,091700,18255255,4285,4240,4285,4230,2092
|
|
20240906,091600,9401145,4290,4290,4290,4290,0
|
|
20240906,091500,9401145,4290,4250,4290,4240,292
|
|
20240906,091400,8163005,4245,4260,4260,4245,172
|
|
20240906,091300,7431800,4255,4300,4300,4255,56
|
|
20240906,091200,7191245,4300,4260,4300,4260,312
|
|
20240906,091100,5860595,4265,4265,4265,4265,0
|
|
20240906,091000,5860595,4265,4275,4275,4265,13
|
|
20240906,090900,5805135,4275,4285,4300,4270,69
|
|
20240906,090800,5510070,4300,4290,4300,4280,1004
|
|
20240906,090700,1212780,4300,4300,4300,4300,0
|
|
20240906,090600,1212780,4300,4300,4300,4300,0
|
|
20240906,090500,1212780,4300,4300,4300,4300,0
|
|
20240906,090400,1212780,4300,4300,4300,4300,0
|
|
20240906,090300,1212780,4300,4300,4300,4300,2
|
|
20240906,090200,1204180,4280,4285,4285,4280,2
|
|
20240906,090100,1195615,4290,4290,4290,4285,273
|
|
20240906,090000,25800,4300,4300,4300,4300,6
|