648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194500,169159170,4260,4260,4260,4260,8272
|
|
20240909,194400,169159170,4260,4260,4260,4260,0
|
|
20240909,194300,169159170,4260,4260,4260,4260,0
|
|
20240909,194200,169159170,4260,4260,4260,4260,0
|
|
20240909,194100,169159170,4260,4260,4260,4260,0
|
|
20240909,194000,169159170,4260,4260,4260,4260,0
|
|
20240909,193900,169159170,4260,4260,4260,4260,0
|
|
20240909,193800,169159170,4260,4260,4260,4260,0
|
|
20240909,193700,169159170,4260,4260,4260,4260,0
|
|
20240909,193600,169159170,4260,4260,4260,4260,0
|
|
20240909,193500,169159170,4260,4260,4260,4260,0
|
|
20240909,193400,169159170,4260,4260,4260,4260,0
|
|
20240909,193300,169159170,4260,4260,4260,4260,0
|
|
20240909,193200,169159170,4260,4260,4260,4260,0
|
|
20240909,193100,169159170,4260,4260,4260,4260,0
|
|
20240909,193000,169159170,4260,4260,4260,4260,0
|
|
20240909,192900,169159170,4260,4260,4260,4260,0
|
|
20240909,192800,169159170,4260,4260,4260,4260,0
|
|
20240909,192700,169159170,4260,4260,4260,4260,0
|
|
20240909,192600,169159170,4260,4260,4260,4260,0
|
|
20240909,192500,169159170,4260,4260,4260,4260,0
|
|
20240909,192400,169159170,4260,4260,4260,4260,0
|
|
20240909,192300,169159170,4260,4260,4260,4260,0
|
|
20240909,192200,169159170,4260,4260,4260,4260,0
|
|
20240909,192100,169159170,4260,4260,4260,4260,0
|
|
20240909,192000,169159170,4260,4260,4260,4260,0
|
|
20240909,191900,169159170,4260,4260,4260,4260,0
|
|
20240909,191800,169159170,4260,4260,4260,4260,0
|
|
20240909,191700,169159170,4260,4260,4260,4260,0
|
|
20240909,191600,169159170,4260,4260,4260,4260,0
|
|
20240909,191500,169159170,4260,4260,4260,4260,8272
|
|
20240909,191400,169159170,4260,4260,4260,4260,0
|
|
20240909,191300,169159170,4260,4260,4260,4260,0
|
|
20240909,191200,169159170,4260,4260,4260,4260,0
|
|
20240909,191100,169159170,4260,4260,4260,4260,0
|
|
20240909,191000,169159170,4260,4260,4260,4260,0
|
|
20240909,190900,169159170,4260,4260,4260,4260,0
|
|
20240909,190800,169159170,4260,4260,4260,4260,0
|
|
20240909,190700,169159170,4260,4260,4260,4260,0
|
|
20240909,190600,169159170,4260,4260,4260,4260,0
|
|
20240909,190500,169159170,4260,4260,4260,4260,0
|
|
20240909,190400,169159170,4260,4260,4260,4260,0
|
|
20240909,190300,169159170,4260,4260,4260,4260,0
|
|
20240909,190200,169159170,4260,4260,4260,4260,0
|
|
20240909,190100,169159170,4260,4260,4260,4260,0
|
|
20240909,190000,169159170,4260,4260,4260,4260,0
|
|
20240909,185900,169159170,4260,4260,4260,4260,0
|
|
20240909,185800,169159170,4260,4260,4260,4260,0
|
|
20240909,185700,169159170,4260,4260,4260,4260,0
|
|
20240909,185600,169159170,4260,4260,4260,4260,0
|
|
20240909,185500,169159170,4260,4260,4260,4260,0
|
|
20240909,185400,169159170,4260,4260,4260,4260,0
|
|
20240909,185300,169159170,4260,4260,4260,4260,0
|
|
20240909,185200,169159170,4260,4260,4260,4260,0
|
|
20240909,185100,169159170,4260,4260,4260,4260,0
|
|
20240909,185000,169159170,4260,4260,4260,4260,0
|
|
20240909,184900,169159170,4260,4260,4260,4260,0
|
|
20240909,184800,169159170,4260,4260,4260,4260,0
|
|
20240909,184700,169159170,4260,4260,4260,4260,0
|
|
20240909,184600,169159170,4260,4260,4260,4260,0
|
|
20240909,184500,169159170,4260,4260,4260,4260,8272
|
|
20240909,184400,169159170,4260,4260,4260,4260,0
|
|
20240909,184300,169159170,4260,4260,4260,4260,0
|
|
20240909,184200,169159170,4260,4260,4260,4260,0
|
|
20240909,184100,169159170,4260,4260,4260,4260,0
|
|
20240909,184000,169159170,4260,4260,4260,4260,0
|
|
20240909,183900,169159170,4260,4260,4260,4260,0
|
|
20240909,183800,169159170,4260,4260,4260,4260,0
|
|
20240909,183700,169159170,4260,4260,4260,4260,0
|
|
20240909,183600,169159170,4260,4260,4260,4260,0
|
|
20240909,183500,169159170,4260,4260,4260,4260,0
|
|
20240909,183400,169159170,4260,4260,4260,4260,0
|
|
20240909,183300,169159170,4260,4260,4260,4260,0
|
|
20240909,183200,169159170,4260,4260,4260,4260,0
|
|
20240909,183100,169159170,4260,4260,4260,4260,0
|
|
20240909,183000,169159170,4260,4260,4260,4260,0
|
|
20240909,182900,169159170,4260,4260,4260,4260,0
|
|
20240909,182800,169159170,4260,4260,4260,4260,0
|
|
20240909,182700,169159170,4260,4260,4260,4260,0
|
|
20240909,182600,169159170,4260,4260,4260,4260,0
|
|
20240909,182500,169159170,4260,4260,4260,4260,0
|
|
20240909,182400,169159170,4260,4260,4260,4260,0
|
|
20240909,182300,169159170,4260,4260,4260,4260,0
|
|
20240909,182200,169159170,4260,4260,4260,4260,0
|
|
20240909,182100,169159170,4260,4260,4260,4260,0
|
|
20240909,182000,169159170,4260,4260,4260,4260,0
|
|
20240909,181900,169159170,4260,4260,4260,4260,0
|
|
20240909,181800,169159170,4260,4260,4260,4260,0
|
|
20240909,181700,169159170,4260,4260,4260,4260,0
|
|
20240909,181600,169159170,4260,4260,4260,4260,0
|
|
20240909,181500,169159170,4260,4260,4260,4260,8272
|
|
20240909,181400,169159170,4260,4260,4260,4260,0
|
|
20240909,181300,169159170,4260,4260,4260,4260,0
|
|
20240909,181200,169159170,4260,4260,4260,4260,0
|
|
20240909,181100,169159170,4260,4260,4260,4260,0
|
|
20240909,181000,169159170,4260,4260,4260,4260,0
|
|
20240909,180900,169159170,4260,4260,4260,4260,0
|
|
20240909,180800,169159170,4260,4260,4260,4260,0
|
|
20240909,180700,169159170,4260,4260,4260,4260,0
|
|
20240909,180600,169159170,4260,4260,4260,4260,0
|
|
20240909,180500,169159170,4260,4260,4260,4260,0
|
|
20240909,180400,169159170,4260,4260,4260,4260,0
|
|
20240909,180300,169159170,4260,4260,4260,4260,0
|
|
20240909,180200,169159170,4260,4260,4260,4260,0
|
|
20240909,180100,169159170,4260,4260,4260,4260,0
|
|
20240909,180000,169159170,4260,4260,4260,4260,0
|
|
20240909,175900,169159170,4260,4260,4260,4260,0
|
|
20240909,175800,169159170,4260,4260,4260,4260,0
|
|
20240909,175700,169159170,4260,4260,4260,4260,0
|
|
20240909,175600,169159170,4260,4260,4260,4260,0
|
|
20240909,175500,169159170,4260,4260,4260,4260,0
|
|
20240909,175400,169159170,4260,4260,4260,4260,0
|
|
20240909,175300,169159170,4260,4260,4260,4260,0
|
|
20240909,175200,169159170,4260,4260,4260,4260,0
|
|
20240909,175100,169159170,4260,4260,4260,4260,0
|
|
20240909,175000,169159170,4260,4260,4260,4260,0
|
|
20240909,174900,169159170,4260,4260,4260,4260,0
|
|
20240909,174800,169159170,4260,4260,4260,4260,0
|
|
20240909,174700,169159170,4260,4260,4260,4260,0
|
|
20240909,174600,169159170,4260,4260,4260,4260,0
|
|
20240909,174500,169159170,4260,4260,4260,4260,8272
|
|
20240909,174400,169159170,4260,4260,4260,4260,0
|
|
20240909,174300,169159170,4260,4260,4260,4260,0
|
|
20240909,174200,169159170,4260,4260,4260,4260,0
|
|
20240909,174100,169159170,4260,4260,4260,4260,0
|
|
20240909,174000,169159170,4260,4260,4260,4260,0
|
|
20240909,173900,169159170,4260,4260,4260,4260,0
|
|
20240909,173800,169159170,4260,4260,4260,4260,0
|
|
20240909,173700,169159170,4260,4260,4260,4260,0
|
|
20240909,173600,169159170,4260,4260,4260,4260,0
|
|
20240909,173500,169159170,4260,4260,4260,4260,0
|
|
20240909,173400,169159170,4260,4260,4260,4260,0
|
|
20240909,173300,169159170,4260,4260,4260,4260,0
|
|
20240909,173200,169159170,4260,4260,4260,4260,0
|
|
20240909,173100,169159170,4260,4260,4260,4260,0
|
|
20240909,173000,169159170,4260,4260,4260,4260,0
|
|
20240909,172900,169159170,4260,4260,4260,4260,0
|
|
20240909,172800,169159170,4260,4260,4260,4260,0
|
|
20240909,172700,169159170,4260,4260,4260,4260,0
|
|
20240909,172600,169159170,4260,4260,4260,4260,0
|
|
20240909,172500,169159170,4260,4260,4260,4260,0
|
|
20240909,172400,169159170,4260,4260,4260,4260,0
|
|
20240909,172300,169159170,4260,4260,4260,4260,0
|
|
20240909,172200,169159170,4260,4260,4260,4260,0
|
|
20240909,172100,169159170,4260,4260,4260,4260,0
|
|
20240909,172000,169159170,4260,4260,4260,4260,0
|
|
20240909,171900,169159170,4260,4260,4260,4260,0
|
|
20240909,171800,169159170,4260,4260,4260,4260,0
|
|
20240909,171700,169159170,4260,4260,4260,4260,0
|
|
20240909,171600,169159170,4260,4260,4260,4260,0
|
|
20240909,171500,169159170,4260,4260,4260,4260,8272
|
|
20240909,171400,169159170,4260,4260,4260,4260,0
|
|
20240909,171300,169159170,4260,4260,4260,4260,0
|
|
20240909,171200,169159170,4260,4260,4260,4260,0
|
|
20240909,171100,169159170,4260,4260,4260,4260,0
|
|
20240909,171000,169159170,4260,4260,4260,4260,0
|
|
20240909,170900,169159170,4260,4260,4260,4260,0
|
|
20240909,170800,169159170,4260,4260,4260,4260,0
|
|
20240909,170700,169159170,4260,4260,4260,4260,0
|
|
20240909,170600,169159170,4260,4260,4260,4260,0
|
|
20240909,170500,169159170,4260,4260,4260,4260,0
|
|
20240909,170400,169159170,4260,4260,4260,4260,0
|
|
20240909,170300,169159170,4260,4260,4260,4260,0
|
|
20240909,170200,169159170,4260,4260,4260,4260,0
|
|
20240909,170100,169159170,4260,4260,4260,4260,0
|
|
20240909,170000,169159170,4260,4260,4260,4260,0
|
|
20240909,165900,169159170,4260,4260,4260,4260,0
|
|
20240909,165800,169159170,4260,4260,4260,4260,0
|
|
20240909,165700,169159170,4260,4260,4260,4260,0
|
|
20240909,165600,169159170,4260,4260,4260,4260,0
|
|
20240909,165500,169159170,4260,4260,4260,4260,0
|
|
20240909,165400,169159170,4260,4260,4260,4260,0
|
|
20240909,165300,169159170,4260,4260,4260,4260,0
|
|
20240909,165200,169159170,4260,4260,4260,4260,0
|
|
20240909,165100,169159170,4260,4260,4260,4260,0
|
|
20240909,165000,169159170,4260,4260,4260,4260,0
|
|
20240909,164900,169159170,4260,4260,4260,4260,0
|
|
20240909,164800,169159170,4260,4260,4260,4260,0
|
|
20240909,164700,169159170,4260,4260,4260,4260,0
|
|
20240909,164600,169159170,4260,4260,4260,4260,0
|
|
20240909,164500,169159170,4260,4260,4260,4260,8272
|
|
20240909,164400,169159170,4260,4260,4260,4260,0
|
|
20240909,164300,169159170,4260,4260,4260,4260,0
|
|
20240909,164200,169159170,4260,4260,4260,4260,0
|
|
20240909,164100,169159170,4260,4260,4260,4260,0
|
|
20240909,164000,169159170,4260,4260,4260,4260,0
|
|
20240909,163900,169159170,4260,4260,4260,4260,0
|
|
20240909,163800,169159170,4260,4260,4260,4260,0
|
|
20240909,163700,169159170,4260,4260,4260,4260,0
|
|
20240909,163600,169159170,4260,4260,4260,4260,0
|
|
20240909,163500,169159170,4260,4260,4260,4260,0
|
|
20240909,163400,169159170,4260,4260,4260,4260,0
|
|
20240909,163300,169159170,4260,4260,4260,4260,0
|
|
20240909,163200,169159170,4260,4260,4260,4260,0
|
|
20240909,163100,169159170,4260,4260,4260,4260,0
|
|
20240909,163000,169159170,4260,4260,4260,4260,0
|
|
20240909,162900,169159170,4260,4260,4260,4260,0
|
|
20240909,162800,169159170,4260,4260,4260,4260,0
|
|
20240909,162700,169159170,4260,4260,4260,4260,0
|
|
20240909,162600,169159170,4260,4260,4260,4260,0
|
|
20240909,162500,169159170,4260,4260,4260,4260,0
|
|
20240909,162400,169159170,4260,4260,4260,4260,0
|
|
20240909,162300,169159170,4260,4260,4260,4260,0
|
|
20240909,162200,169159170,4260,4260,4260,4260,0
|
|
20240909,162100,169159170,4260,4260,4260,4260,0
|
|
20240909,162000,169159170,4260,4260,4260,4260,0
|
|
20240909,161900,169159170,4260,4260,4260,4260,0
|
|
20240909,161800,169159170,4260,4260,4260,4260,0
|
|
20240909,161700,169159170,4260,4260,4260,4260,0
|
|
20240909,161600,169159170,4260,4260,4260,4260,0
|
|
20240909,161500,169159170,4260,4260,4260,4260,8272
|
|
20240909,161400,169159170,4260,4260,4260,4260,0
|
|
20240909,161300,169159170,4260,4260,4260,4260,0
|
|
20240909,161200,169159170,4260,4260,4260,4260,0
|
|
20240909,161100,169159170,4260,4260,4260,4260,0
|
|
20240909,161000,169159170,4260,4260,4260,4260,0
|
|
20240909,160900,169159170,4260,4260,4260,4260,0
|
|
20240909,160800,169159170,4260,4260,4260,4260,0
|
|
20240909,160700,169159170,4260,4260,4260,4260,0
|
|
20240909,160600,169159170,4260,4260,4260,4260,0
|
|
20240909,160500,169159170,4260,4260,4260,4260,0
|
|
20240909,160400,169159170,4260,4260,4260,4260,0
|
|
20240909,160300,169159170,4260,4260,4260,4260,0
|
|
20240909,160200,169159170,4260,4260,4260,4260,0
|
|
20240909,160100,169159170,4260,4260,4260,4260,0
|
|
20240909,160000,169159170,4260,4260,4260,4260,0
|
|
20240909,155900,169159170,4260,4260,4260,4260,0
|
|
20240909,155800,169159170,4260,4260,4260,4260,0
|
|
20240909,155700,169159170,4260,4260,4260,4260,0
|
|
20240909,155600,169159170,4260,4260,4260,4260,0
|
|
20240909,155500,169159170,4260,4260,4260,4260,0
|
|
20240909,155400,169159170,4260,4260,4260,4260,0
|
|
20240909,155300,169159170,4260,4260,4260,4260,0
|
|
20240909,155200,169159170,4260,4260,4260,4260,0
|
|
20240909,155100,169159170,4260,4260,4260,4260,0
|
|
20240909,155000,169159170,4260,4260,4260,4260,0
|
|
20240909,154900,169159170,4260,4260,4260,4260,0
|
|
20240909,154800,169159170,4260,4260,4260,4260,0
|
|
20240909,154700,169159170,4260,4260,4260,4260,0
|
|
20240909,154600,169159170,4260,4260,4260,4260,0
|
|
20240909,154500,169159170,4260,4260,4260,4260,8272
|
|
20240909,154400,169159170,4260,4260,4260,4260,0
|
|
20240909,154300,169159170,4260,4260,4260,4260,0
|
|
20240909,154200,169159170,4260,4260,4260,4260,0
|
|
20240909,154100,169159170,4260,4260,4260,4260,0
|
|
20240909,154000,169159170,4260,4260,4260,4260,0
|
|
20240909,153900,169159170,4260,4260,4260,4260,0
|
|
20240909,153800,169159170,4260,4260,4260,4260,0
|
|
20240909,153700,169159170,4260,4260,4260,4260,0
|
|
20240909,153600,169159170,4260,4260,4260,4260,0
|
|
20240909,153500,169159170,4260,4260,4260,4260,0
|
|
20240909,153400,169159170,4260,4260,4260,4260,0
|
|
20240909,153300,169159170,4260,4260,4260,4260,0
|
|
20240909,153200,169159170,4260,4260,4260,4260,0
|
|
20240909,153100,169159170,4260,4260,4260,4260,0
|
|
20240909,153000,169159170,4260,4260,4260,4260,8272
|
|
20240909,152900,133920450,4250,4250,4250,4250,0
|
|
20240909,152800,133920450,4250,4250,4250,4250,0
|
|
20240909,152700,133920450,4250,4250,4250,4250,0
|
|
20240909,152600,133920450,4250,4250,4250,4250,0
|
|
20240909,152500,133920450,4250,4250,4250,4250,0
|
|
20240909,152400,133920450,4250,4250,4250,4250,0
|
|
20240909,152300,133920450,4250,4250,4250,4250,0
|
|
20240909,152200,133920450,4250,4250,4250,4250,0
|
|
20240909,152100,133920450,4250,4250,4250,4250,0
|
|
20240909,152000,133920450,4250,4250,4250,4250,0
|
|
20240909,151900,133920450,4250,4215,4250,4215,1684
|
|
20240909,151800,126782670,4220,4220,4220,4220,2
|
|
20240909,151700,126774230,4165,4165,4165,4165,2
|
|
20240909,151600,126765900,4235,4235,4235,4205,453
|
|
20240909,151500,124852005,4235,4215,4240,4215,4962
|
|
20240909,151400,103906930,4215,4195,4215,4195,1135
|
|
20240909,151300,99142335,4185,4170,4185,4155,2836
|
|
20240909,151200,87324630,4175,4170,4175,4170,269
|
|
20240909,151100,86202550,4170,4170,4170,4170,1
|
|
20240909,151000,86198380,4180,4180,4180,4180,0
|
|
20240909,150900,86198380,4180,4180,4180,4180,0
|
|
20240909,150800,86198380,4180,4180,4180,4180,0
|
|
20240909,150700,86198380,4180,4180,4180,4180,0
|
|
20240909,150600,86198380,4180,4180,4180,4180,0
|
|
20240909,150500,86198380,4180,4180,4180,4180,0
|
|
20240909,150400,86198380,4180,4180,4180,4180,0
|
|
20240909,150300,86198380,4180,4165,4180,4150,2272
|
|
20240909,150200,76758275,4170,4170,4170,4170,0
|
|
20240909,150100,76758275,4170,4170,4170,4170,0
|
|
20240909,150000,76758275,4170,4170,4170,4170,0
|
|
20240909,145900,76758275,4170,4170,4170,4170,121
|
|
20240909,145800,76253705,4180,4180,4180,4180,0
|
|
20240909,145700,76253705,4180,4180,4180,4180,100
|
|
20240909,145600,75835705,4180,4180,4180,4180,0
|
|
20240909,145500,75835705,4180,4180,4180,4180,0
|
|
20240909,145400,75835705,4180,4180,4180,4180,0
|
|
20240909,145300,75835705,4180,4180,4180,4180,0
|
|
20240909,145200,75835705,4180,4180,4180,4180,0
|
|
20240909,145100,75835705,4180,4180,4180,4180,1
|
|
20240909,145000,75831525,4160,4160,4160,4160,0
|
|
20240909,144900,75831525,4160,4165,4165,4160,101
|
|
20240909,144800,75411185,4180,4180,4180,4180,0
|
|
20240909,144700,75411185,4180,4180,4180,4180,0
|
|
20240909,144600,75411185,4180,4180,4180,4180,0
|
|
20240909,144500,75411185,4180,4180,4180,4180,0
|
|
20240909,144400,75411185,4180,4180,4180,4180,0
|
|
20240909,144300,75411185,4180,4180,4180,4180,0
|
|
20240909,144200,75411185,4180,4175,4180,4175,155
|
|
20240909,144100,74763725,4180,4180,4180,4180,0
|
|
20240909,144000,74763725,4180,4180,4180,4180,0
|
|
20240909,143900,74763725,4180,4180,4180,4180,100
|
|
20240909,143800,74345725,4185,4185,4185,4185,0
|
|
20240909,143700,74345725,4185,4185,4185,4185,0
|
|
20240909,143600,74345725,4185,4185,4185,4185,0
|
|
20240909,143500,74345725,4185,4185,4185,4185,0
|
|
20240909,143400,74345725,4185,4185,4185,4185,0
|
|
20240909,143300,74345725,4185,4185,4185,4185,0
|
|
20240909,143200,74345725,4185,4185,4185,4185,0
|
|
20240909,143100,74345725,4185,4185,4185,4185,0
|
|
20240909,143000,74345725,4185,4185,4185,4185,0
|
|
20240909,142900,74345725,4185,4185,4185,4185,0
|
|
20240909,142800,74345725,4185,4185,4185,4185,1
|
|
20240909,142700,74341540,4155,4155,4155,4155,0
|
|
20240909,142600,74341540,4155,4155,4155,4155,0
|
|
20240909,142500,74341540,4155,4155,4155,4155,5
|
|
20240909,142400,74320765,4185,4165,4185,4165,1735
|
|
20240909,142300,67084470,4165,4165,4165,4165,0
|
|
20240909,142200,67084470,4165,4165,4165,4165,6
|
|
20240909,142100,67059480,4170,4170,4170,4170,0
|
|
20240909,142000,67059480,4170,4170,4170,4170,0
|
|
20240909,141900,67059480,4170,4170,4170,4170,0
|
|
20240909,141800,67059480,4170,4170,4170,4170,0
|
|
20240909,141700,67059480,4170,4170,4170,4170,0
|
|
20240909,141600,67059480,4170,4140,4170,4140,2
|
|
20240909,141500,67051170,4170,4170,4170,4170,0
|
|
20240909,141400,67051170,4170,4170,4170,4170,0
|
|
20240909,141300,67051170,4170,4170,4170,4170,0
|
|
20240909,141200,67051170,4170,4170,4170,4170,0
|
|
20240909,141100,67051170,4170,4170,4170,4170,0
|
|
20240909,141000,67051170,4170,4170,4170,4170,0
|
|
20240909,140900,67051170,4170,4170,4170,4170,0
|
|
20240909,140800,67051170,4170,4170,4170,4170,1
|
|
20240909,140700,67047000,4170,4170,4170,4170,0
|
|
20240909,140600,67047000,4170,4170,4170,4170,0
|
|
20240909,140500,67047000,4170,4170,4170,4170,0
|
|
20240909,140400,67047000,4170,4170,4170,4170,1
|
|
20240909,140300,67042830,4195,4195,4195,4195,0
|
|
20240909,140200,67042830,4195,4195,4195,4195,0
|
|
20240909,140100,67042830,4195,4195,4195,4195,0
|
|
20240909,140000,67042830,4195,4195,4195,4195,0
|
|
20240909,135900,67042830,4195,4195,4195,4195,0
|
|
20240909,135800,67042830,4195,4195,4195,4195,0
|
|
20240909,135700,67042830,4195,4195,4195,4195,0
|
|
20240909,135600,67042830,4195,4180,4195,4180,5
|
|
20240909,135500,67021915,4080,4170,4170,4080,2000
|
|
20240909,135400,58777000,4200,4200,4200,4200,0
|
|
20240909,135300,58777000,4200,4200,4200,4200,2
|
|
20240909,135200,58768600,4195,4180,4195,4180,51
|
|
20240909,135100,58555205,4185,4185,4185,4185,0
|
|
20240909,135000,58555205,4185,4185,4185,4185,3
|
|
20240909,134900,58542650,4185,4185,4185,4185,5
|
|
20240909,134800,58521725,4185,4185,4185,4185,0
|
|
20240909,134700,58521725,4185,4185,4185,4185,0
|
|
20240909,134600,58521725,4185,4185,4185,4185,0
|
|
20240909,134500,58521725,4185,4180,4185,4180,6
|
|
20240909,134400,58496635,4180,4180,4180,4180,21
|
|
20240909,134300,58408855,4185,4185,4185,4185,19
|
|
20240909,134200,58329340,4185,4185,4185,4185,3
|
|
20240909,134100,58316785,4185,4185,4185,4185,0
|
|
20240909,134000,58316785,4185,4185,4185,4185,0
|
|
20240909,133900,58316785,4185,4185,4185,4185,0
|
|
20240909,133800,58316785,4185,4185,4185,4185,0
|
|
20240909,133700,58316785,4185,4185,4185,4185,0
|
|
20240909,133600,58316785,4185,4185,4185,4185,8
|
|
20240909,133500,58283305,4185,4185,4185,4185,0
|
|
20240909,133400,58283305,4185,4185,4185,4185,0
|
|
20240909,133300,58283305,4185,4185,4185,4185,0
|
|
20240909,133200,58283305,4185,4185,4185,4185,5
|
|
20240909,133100,58262380,4185,4185,4185,4185,0
|
|
20240909,133000,58262380,4185,4185,4185,4185,0
|
|
20240909,132900,58262380,4185,4185,4185,4185,0
|
|
20240909,132800,58262380,4185,4185,4185,4185,0
|
|
20240909,132700,58262380,4185,4185,4185,4185,0
|
|
20240909,132600,58262380,4185,4185,4185,4185,0
|
|
20240909,132500,58262380,4185,4185,4185,4185,1
|
|
20240909,132400,58258195,4205,4205,4205,4205,0
|
|
20240909,132300,58258195,4205,4205,4205,4205,0
|
|
20240909,132200,58258195,4205,4205,4205,4205,0
|
|
20240909,132100,58258195,4205,4205,4205,4205,0
|
|
20240909,132000,58258195,4205,4205,4205,4205,0
|
|
20240909,131900,58258195,4205,4205,4205,4205,0
|
|
20240909,131800,58258195,4205,4205,4205,4205,0
|
|
20240909,131700,58258195,4205,4205,4205,4205,0
|
|
20240909,131600,58258195,4205,4205,4205,4205,0
|
|
20240909,131500,58258195,4205,4205,4205,4205,0
|
|
20240909,131400,58258195,4205,4205,4205,4205,0
|
|
20240909,131300,58258195,4205,4160,4205,4160,1000
|
|
20240909,131200,54078345,4160,4160,4160,4160,0
|
|
20240909,131100,54078345,4160,4160,4160,4160,0
|
|
20240909,131000,54078345,4160,4160,4160,4160,0
|
|
20240909,130900,54078345,4160,4160,4160,4160,12
|
|
20240909,130800,54028425,4160,4160,4160,4160,0
|
|
20240909,130700,54028425,4160,4160,4160,4160,0
|
|
20240909,130600,54028425,4160,4160,4160,4160,0
|
|
20240909,130500,54028425,4160,4160,4160,4160,0
|
|
20240909,130400,54028425,4160,4160,4160,4160,0
|
|
20240909,130300,54028425,4160,4160,4160,4160,3
|
|
20240909,130200,54015945,4160,4160,4160,4160,0
|
|
20240909,130100,54015945,4160,4160,4160,4160,0
|
|
20240909,130000,54015945,4160,4160,4160,4160,0
|
|
20240909,125900,54015945,4160,4160,4160,4160,0
|
|
20240909,125800,54015945,4160,4160,4160,4160,0
|
|
20240909,125700,54015945,4160,4160,4160,4160,0
|
|
20240909,125600,54015945,4160,4160,4160,4160,0
|
|
20240909,125500,54015945,4160,4160,4160,4160,0
|
|
20240909,125400,54015945,4160,4160,4160,4160,0
|
|
20240909,125300,54015945,4160,4160,4160,4160,0
|
|
20240909,125200,54015945,4160,4160,4160,4160,0
|
|
20240909,125100,54015945,4160,4160,4160,4160,0
|
|
20240909,125000,54015945,4160,4160,4160,4160,0
|
|
20240909,124900,54015945,4160,4160,4160,4160,0
|
|
20240909,124800,54015945,4160,4160,4160,4160,0
|
|
20240909,124700,54015945,4160,4155,4160,4155,2
|
|
20240909,124600,54007630,4160,4160,4160,4160,0
|
|
20240909,124500,54007630,4160,4160,4160,4160,0
|
|
20240909,124400,54007630,4160,4160,4160,4160,0
|
|
20240909,124300,54007630,4160,4160,4160,4160,0
|
|
20240909,124200,54007630,4160,4160,4160,4160,0
|
|
20240909,124100,54007630,4160,4160,4160,4160,1
|
|
20240909,124000,54003470,4155,4155,4155,4155,719
|
|
20240909,123900,51016025,4155,4155,4155,4155,0
|
|
20240909,123800,51016025,4155,4155,4155,4155,0
|
|
20240909,123700,51016025,4155,4155,4155,4155,0
|
|
20240909,123600,51016025,4155,4155,4155,4155,0
|
|
20240909,123500,51016025,4155,4155,4155,4155,0
|
|
20240909,123400,51016025,4155,4155,4155,4155,0
|
|
20240909,123300,51016025,4155,4155,4155,4155,0
|
|
20240909,123200,51016025,4155,4155,4155,4155,0
|
|
20240909,123100,51016025,4155,4155,4155,4155,0
|
|
20240909,123000,51016025,4155,4150,4155,4150,2
|
|
20240909,122900,51007720,4155,4150,4155,4145,630
|
|
20240909,122800,48393240,4165,4165,4165,4165,0
|
|
20240909,122700,48393240,4165,4165,4165,4165,0
|
|
20240909,122600,48393240,4165,4165,4165,4165,0
|
|
20240909,122500,48393240,4165,4165,4165,4165,1
|
|
20240909,122400,48389075,4165,4165,4165,4165,8
|
|
20240909,122300,48355755,4165,4165,4165,4165,125
|
|
20240909,122200,47835130,4165,4165,4165,4165,0
|
|
20240909,122100,47835130,4165,4165,4165,4165,0
|
|
20240909,122000,47835130,4165,4165,4165,4165,0
|
|
20240909,121900,47835130,4165,4165,4165,4165,0
|
|
20240909,121800,47835130,4165,4165,4165,4165,0
|
|
20240909,121700,47835130,4165,4165,4165,4165,0
|
|
20240909,121600,47835130,4165,4165,4165,4165,0
|
|
20240909,121500,47835130,4165,4165,4165,4165,0
|
|
20240909,121400,47835130,4165,4160,4165,4160,200
|
|
20240909,121300,47002445,4160,4160,4160,4160,0
|
|
20240909,121200,47002445,4160,4160,4160,4160,0
|
|
20240909,121100,47002445,4160,4155,4160,4155,2
|
|
20240909,121000,46994130,4155,4155,4155,4155,0
|
|
20240909,120900,46994130,4155,4155,4155,4155,0
|
|
20240909,120800,46994130,4155,4155,4155,4155,2
|
|
20240909,120700,46985820,4145,4145,4145,4145,0
|
|
20240909,120600,46985820,4145,4145,4145,4145,0
|
|
20240909,120500,46985820,4145,4145,4145,4145,0
|
|
20240909,120400,46985820,4145,4145,4145,4145,0
|
|
20240909,120300,46985820,4145,4145,4145,4145,0
|
|
20240909,120200,46985820,4145,4145,4145,4145,0
|
|
20240909,120100,46985820,4145,4145,4145,4145,0
|
|
20240909,120000,46985820,4145,4145,4145,4145,20
|
|
20240909,115900,46902920,4145,4145,4145,4145,0
|
|
20240909,115800,46902920,4145,4145,4145,4145,0
|
|
20240909,115700,46902920,4145,4145,4145,4145,0
|
|
20240909,115600,46902920,4145,4145,4145,4145,0
|
|
20240909,115500,46902920,4145,4145,4145,4145,0
|
|
20240909,115400,46902920,4145,4145,4145,4145,0
|
|
20240909,115300,46902920,4145,4145,4145,4145,1
|
|
20240909,115200,46898775,4135,4135,4135,4135,100
|
|
20240909,115100,46485275,4165,4165,4165,4165,0
|
|
20240909,115000,46485275,4165,4165,4165,4165,0
|
|
20240909,114900,46485275,4165,4165,4165,4165,0
|
|
20240909,114800,46485275,4165,4165,4165,4165,0
|
|
20240909,114700,46485275,4165,4165,4165,4165,0
|
|
20240909,114600,46485275,4165,4165,4165,4165,0
|
|
20240909,114500,46485275,4165,4165,4165,4165,0
|
|
20240909,114400,46485275,4165,4165,4165,4165,1
|
|
20240909,114300,46481110,4135,4135,4135,4135,100
|
|
20240909,114200,46067610,4165,4165,4165,4165,0
|
|
20240909,114100,46067610,4165,4165,4165,4165,0
|
|
20240909,114000,46067610,4165,4165,4165,4165,0
|
|
20240909,113900,46067610,4165,4165,4165,4165,0
|
|
20240909,113800,46067610,4165,4165,4165,4165,0
|
|
20240909,113700,46067610,4165,4165,4165,4165,0
|
|
20240909,113600,46067610,4165,4165,4165,4165,0
|
|
20240909,113500,46067610,4165,4165,4165,4165,0
|
|
20240909,113400,46067610,4165,4165,4165,4165,100
|
|
20240909,113300,45651110,4175,4175,4175,4175,0
|
|
20240909,113200,45651110,4175,4155,4175,4155,30
|
|
20240909,113100,45526400,4155,4155,4155,4155,1
|
|
20240909,113000,45522245,4150,4150,4150,4150,32
|
|
20240909,112900,45389445,4150,4150,4150,4150,15
|
|
20240909,112800,45327195,4150,4150,4150,4150,0
|
|
20240909,112700,45327195,4150,4150,4150,4150,0
|
|
20240909,112600,45327195,4150,4150,4150,4150,30
|
|
20240909,112500,45202695,4150,4150,4150,4150,0
|
|
20240909,112400,45202695,4150,4150,4150,4150,1
|
|
20240909,112300,45198545,4150,4150,4150,4150,0
|
|
20240909,112200,45198545,4150,4150,4150,4150,0
|
|
20240909,112100,45198545,4150,4125,4150,4125,799
|
|
20240909,112000,41900675,4125,4125,4125,4125,50
|
|
20240909,111900,41694425,4110,4110,4110,4110,24
|
|
20240909,111800,41595785,4100,4100,4100,4100,0
|
|
20240909,111700,41595785,4100,4100,4100,4100,505
|
|
20240909,111600,39525285,4090,4090,4090,4090,0
|
|
20240909,111500,39525285,4090,4090,4090,4090,0
|
|
20240909,111400,39525285,4090,4090,4090,4090,0
|
|
20240909,111300,39525285,4090,4090,4090,4090,0
|
|
20240909,111200,39525285,4090,4090,4090,4090,0
|
|
20240909,111100,39525285,4090,4090,4090,4090,0
|
|
20240909,111000,39525285,4090,4090,4090,4090,0
|
|
20240909,110900,39525285,4090,4090,4090,4090,0
|
|
20240909,110800,39525285,4090,4090,4090,4090,332
|
|
20240909,110700,38167405,4090,4090,4090,4090,0
|
|
20240909,110600,38167405,4090,4090,4090,4090,20
|
|
20240909,110500,38085605,4090,4090,4090,4090,0
|
|
20240909,110400,38085605,4090,4090,4090,4090,0
|
|
20240909,110300,38085605,4090,4090,4090,4090,0
|
|
20240909,110200,38085605,4090,4090,4090,4090,698
|
|
20240909,110100,35230785,4100,4100,4100,4100,0
|
|
20240909,110000,35230785,4100,4100,4100,4100,0
|
|
20240909,105900,35230785,4100,4100,4100,4100,0
|
|
20240909,105800,35230785,4100,4100,4100,4100,1
|
|
20240909,105700,35226685,4095,4095,4095,4095,447
|
|
20240909,105600,33396220,4095,4095,4095,4095,0
|
|
20240909,105500,33396220,4095,4095,4095,4095,0
|
|
20240909,105400,33396220,4095,4095,4095,4095,0
|
|
20240909,105300,33396220,4095,4095,4095,4095,0
|
|
20240909,105200,33396220,4095,4095,4095,4095,0
|
|
20240909,105100,33396220,4095,4095,4095,4095,0
|
|
20240909,105000,33396220,4095,4095,4095,4095,15
|
|
20240909,104900,33334795,4090,4090,4090,4090,0
|
|
20240909,104800,33334795,4090,4090,4090,4090,0
|
|
20240909,104700,33334795,4090,4090,4090,4090,0
|
|
20240909,104600,33334795,4090,4090,4090,4090,0
|
|
20240909,104500,33334795,4090,4090,4090,4090,0
|
|
20240909,104400,33334795,4090,4090,4090,4090,0
|
|
20240909,104300,33334795,4090,4090,4090,4090,0
|
|
20240909,104200,33334795,4090,4090,4090,4090,550
|
|
20240909,104100,31085295,4090,4090,4090,4090,0
|
|
20240909,104000,31085295,4090,4090,4090,4090,0
|
|
20240909,103900,31085295,4090,4090,4090,4090,0
|
|
20240909,103800,31085295,4090,4090,4090,4090,0
|
|
20240909,103700,31085295,4090,4090,4090,4090,0
|
|
20240909,103600,31085295,4090,4090,4090,4090,0
|
|
20240909,103500,31085295,4090,4090,4090,4090,0
|
|
20240909,103400,31085295,4090,4090,4090,4090,0
|
|
20240909,103300,31085295,4090,4090,4090,4090,2
|
|
20240909,103200,31077115,4090,4090,4090,4090,0
|
|
20240909,103100,31077115,4090,4090,4090,4090,0
|
|
20240909,103000,31077115,4090,4090,4090,4090,0
|
|
20240909,102900,31077115,4090,4090,4090,4090,0
|
|
20240909,102800,31077115,4090,4090,4090,4090,0
|
|
20240909,102700,31077115,4090,4090,4090,4090,0
|
|
20240909,102600,31077115,4090,4090,4090,4090,0
|
|
20240909,102500,31077115,4090,4090,4090,4090,0
|
|
20240909,102400,31077115,4090,4090,4090,4090,1
|
|
20240909,102300,31073025,4090,4090,4090,4090,0
|
|
20240909,102200,31073025,4090,4090,4090,4090,0
|
|
20240909,102100,31073025,4090,4090,4090,4090,1
|
|
20240909,102000,31068935,4090,4090,4090,4090,0
|
|
20240909,101900,31068935,4090,4090,4090,4090,0
|
|
20240909,101800,31068935,4090,4090,4090,4090,0
|
|
20240909,101700,31068935,4090,4090,4090,4090,0
|
|
20240909,101600,31068935,4090,4090,4090,4090,0
|
|
20240909,101500,31068935,4090,4090,4090,4090,0
|
|
20240909,101400,31068935,4090,4090,4090,4090,0
|
|
20240909,101300,31068935,4090,4090,4090,4090,1
|
|
20240909,101200,31064845,4065,4065,4065,4065,0
|
|
20240909,101100,31064845,4065,4065,4065,4065,0
|
|
20240909,101000,31064845,4065,4065,4065,4065,1
|
|
20240909,100900,31060780,4095,4095,4095,4095,20
|
|
20240909,100800,30978880,4095,4095,4095,4095,1
|
|
20240909,100700,30974785,4095,4095,4095,4095,0
|
|
20240909,100600,30974785,4095,4095,4095,4095,1
|
|
20240909,100500,30970690,4075,4075,4075,4075,908
|
|
20240909,100400,27270590,4095,4095,4095,4095,1
|
|
20240909,100300,27266495,4070,4070,4070,4070,0
|
|
20240909,100200,27266495,4070,4090,4090,4070,2
|
|
20240909,100100,27258335,4070,4070,4070,4070,10
|
|
20240909,100000,27217635,4095,4095,4095,4095,1
|
|
20240909,095900,27213540,4070,4070,4070,4070,0
|
|
20240909,095800,27213540,4070,4070,4070,4070,0
|
|
20240909,095700,27213540,4070,4080,4080,4070,151
|
|
20240909,095600,26598960,4080,4080,4080,4080,0
|
|
20240909,095500,26598960,4080,4080,4080,4080,1
|
|
20240909,095400,26594880,4075,4090,4090,4075,101
|
|
20240909,095300,26183290,4065,4065,4065,4065,0
|
|
20240909,095200,26183290,4065,4070,4070,4065,168
|
|
20240909,095100,25500280,4070,4080,4080,4070,3697
|
|
20240909,095000,10430955,4095,4095,4095,4095,0
|
|
20240909,094900,10430955,4095,4095,4095,4095,0
|
|
20240909,094800,10430955,4095,4095,4095,4095,0
|
|
20240909,094700,10430955,4095,4095,4095,4095,1
|
|
20240909,094600,10426860,4085,4095,4095,4085,101
|
|
20240909,094500,10014265,4090,4090,4090,4090,9
|
|
20240909,094400,9977455,4085,4085,4085,4085,100
|
|
20240909,094300,9568955,4090,4085,4090,4085,234
|
|
20240909,094200,8612265,4090,4090,4090,4090,0
|
|
20240909,094100,8612265,4090,4090,4090,4085,21
|
|
20240909,094000,8526380,4090,4090,4090,4090,1
|
|
20240909,093900,8522290,4085,4085,4085,4085,4
|
|
20240909,093800,8505950,4085,4080,4085,4080,2
|
|
20240909,093700,8497785,4095,4095,4095,4095,0
|
|
20240909,093600,8497785,4095,4095,4095,4095,4
|
|
20240909,093500,8481405,4095,4080,4095,4080,194
|
|
20240909,093400,7689870,4095,4095,4095,4095,0
|
|
20240909,093300,7689870,4095,4095,4095,4090,115
|
|
20240909,093200,7219510,4090,4090,4090,4090,9
|
|
20240909,093100,7182700,4090,4090,4090,4090,0
|
|
20240909,093000,7182700,4090,4090,4090,4090,0
|
|
20240909,092900,7182700,4090,4080,4090,4080,105
|
|
20240909,092800,6754250,4090,4090,4090,4090,0
|
|
20240909,092700,6754250,4090,4090,4090,4090,0
|
|
20240909,092600,6754250,4090,4080,4090,4080,29
|
|
20240909,092500,6635920,4080,4080,4080,4080,0
|
|
20240909,092400,6635920,4080,4080,4080,4080,0
|
|
20240909,092300,6635920,4080,4080,4080,4080,3
|
|
20240909,092200,6623680,4075,4075,4075,4075,11
|
|
20240909,092100,6578855,4080,4075,4080,4075,24
|
|
20240909,092000,6481045,4075,4075,4075,4075,1
|
|
20240909,091900,6476970,4075,4075,4075,4075,0
|
|
20240909,091800,6476970,4075,4075,4075,4075,39
|
|
20240909,091700,6318045,4075,4075,4075,4075,12
|
|
20240909,091600,6269145,4080,4050,4080,4050,18
|
|
20240909,091500,6196215,4050,4050,4050,4050,0
|
|
20240909,091400,6196215,4050,4050,4050,4050,12
|
|
20240909,091300,6147615,4050,4050,4050,4050,1
|
|
20240909,091200,6143565,4040,4080,4080,4040,63
|
|
20240909,091100,5888925,4050,4050,4050,4050,17
|
|
20240909,091000,5820075,4040,4040,4040,4040,2
|
|
20240909,090900,5811995,4040,4040,4040,4040,0
|
|
20240909,090800,5811995,4040,4040,4040,4040,324
|
|
20240909,090700,4503035,4025,4050,4050,4025,160
|
|
20240909,090600,3858675,4050,4050,4050,4050,6
|
|
20240909,090500,3834375,4070,4070,4070,4070,0
|
|
20240909,090400,3834375,4070,4070,4070,4070,0
|
|
20240909,090300,3834375,4070,4035,4070,4025,438
|
|
20240909,090200,2069080,4070,4095,4095,4040,84
|
|
20240909,090100,1728070,4085,4085,4085,4085,1
|
|
20240909,090000,1723985,4095,4095,4095,4090,421
|