667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200400,46778970,3150,3150,3150,3150,2046
|
|
20240909,200300,46778970,3150,3150,3150,3150,0
|
|
20240909,200200,46778970,3150,3150,3150,3150,0
|
|
20240909,200100,46778970,3150,3150,3150,3150,0
|
|
20240909,200000,46778970,3150,3150,3150,3150,0
|
|
20240909,195900,46778970,3150,3150,3150,3150,0
|
|
20240909,195800,46778970,3150,3150,3150,3150,0
|
|
20240909,195700,46778970,3150,3150,3150,3150,0
|
|
20240909,195600,46778970,3150,3150,3150,3150,0
|
|
20240909,195500,46778970,3150,3150,3150,3150,0
|
|
20240909,195400,46778970,3150,3150,3150,3150,0
|
|
20240909,195300,46778970,3150,3150,3150,3150,0
|
|
20240909,195200,46778970,3150,3150,3150,3150,0
|
|
20240909,195100,46778970,3150,3150,3150,3150,0
|
|
20240909,195000,46778970,3150,3150,3150,3150,0
|
|
20240909,194900,46778970,3150,3150,3150,3150,0
|
|
20240909,194800,46778970,3150,3150,3150,3150,0
|
|
20240909,194700,46778970,3150,3150,3150,3150,0
|
|
20240909,194600,46778970,3150,3150,3150,3150,0
|
|
20240909,194500,46778970,3150,3150,3150,3150,0
|
|
20240909,194400,46778970,3150,3150,3150,3150,0
|
|
20240909,194300,46778970,3150,3150,3150,3150,0
|
|
20240909,194200,46778970,3150,3150,3150,3150,0
|
|
20240909,194100,46778970,3150,3150,3150,3150,0
|
|
20240909,194000,46778970,3150,3150,3150,3150,0
|
|
20240909,193900,46778970,3150,3150,3150,3150,0
|
|
20240909,193800,46778970,3150,3150,3150,3150,0
|
|
20240909,193700,46778970,3150,3150,3150,3150,0
|
|
20240909,193600,46778970,3150,3150,3150,3150,0
|
|
20240909,193500,46778970,3150,3150,3150,3150,0
|
|
20240909,193400,46778970,3150,3150,3150,3150,2046
|
|
20240909,193300,46778970,3150,3150,3150,3150,0
|
|
20240909,193200,46778970,3150,3150,3150,3150,0
|
|
20240909,193100,46778970,3150,3150,3150,3150,0
|
|
20240909,193000,46778970,3150,3150,3150,3150,0
|
|
20240909,192900,46778970,3150,3150,3150,3150,0
|
|
20240909,192800,46778970,3150,3150,3150,3150,0
|
|
20240909,192700,46778970,3150,3150,3150,3150,0
|
|
20240909,192600,46778970,3150,3150,3150,3150,0
|
|
20240909,192500,46778970,3150,3150,3150,3150,0
|
|
20240909,192400,46778970,3150,3150,3150,3150,0
|
|
20240909,192300,46778970,3150,3150,3150,3150,0
|
|
20240909,192200,46778970,3150,3150,3150,3150,0
|
|
20240909,192100,46778970,3150,3150,3150,3150,0
|
|
20240909,192000,46778970,3150,3150,3150,3150,0
|
|
20240909,191900,46778970,3150,3150,3150,3150,0
|
|
20240909,191800,46778970,3150,3150,3150,3150,0
|
|
20240909,191700,46778970,3150,3150,3150,3150,0
|
|
20240909,191600,46778970,3150,3150,3150,3150,0
|
|
20240909,191500,46778970,3150,3150,3150,3150,0
|
|
20240909,191400,46778970,3150,3150,3150,3150,0
|
|
20240909,191300,46778970,3150,3150,3150,3150,0
|
|
20240909,191200,46778970,3150,3150,3150,3150,0
|
|
20240909,191100,46778970,3150,3150,3150,3150,0
|
|
20240909,191000,46778970,3150,3150,3150,3150,0
|
|
20240909,190900,46778970,3150,3150,3150,3150,0
|
|
20240909,190800,46778970,3150,3150,3150,3150,0
|
|
20240909,190700,46778970,3150,3150,3150,3150,0
|
|
20240909,190600,46778970,3150,3150,3150,3150,0
|
|
20240909,190500,46778970,3150,3150,3150,3150,0
|
|
20240909,190400,46778970,3150,3150,3150,3150,2046
|
|
20240909,190300,46778970,3150,3150,3150,3150,0
|
|
20240909,190200,46778970,3150,3150,3150,3150,0
|
|
20240909,190100,46778970,3150,3150,3150,3150,0
|
|
20240909,190000,46778970,3150,3150,3150,3150,0
|
|
20240909,185900,46778970,3150,3150,3150,3150,0
|
|
20240909,185800,46778970,3150,3150,3150,3150,0
|
|
20240909,185700,46778970,3150,3150,3150,3150,0
|
|
20240909,185600,46778970,3150,3150,3150,3150,0
|
|
20240909,185500,46778970,3150,3150,3150,3150,0
|
|
20240909,185400,46778970,3150,3150,3150,3150,0
|
|
20240909,185300,46778970,3150,3150,3150,3150,0
|
|
20240909,185200,46778970,3150,3150,3150,3150,0
|
|
20240909,185100,46778970,3150,3150,3150,3150,0
|
|
20240909,185000,46778970,3150,3150,3150,3150,0
|
|
20240909,184900,46778970,3150,3150,3150,3150,0
|
|
20240909,184800,46778970,3150,3150,3150,3150,0
|
|
20240909,184700,46778970,3150,3150,3150,3150,0
|
|
20240909,184600,46778970,3150,3150,3150,3150,0
|
|
20240909,184500,46778970,3150,3150,3150,3150,0
|
|
20240909,184400,46778970,3150,3150,3150,3150,0
|
|
20240909,184300,46778970,3150,3150,3150,3150,0
|
|
20240909,184200,46778970,3150,3150,3150,3150,0
|
|
20240909,184100,46778970,3150,3150,3150,3150,0
|
|
20240909,184000,46778970,3150,3150,3150,3150,0
|
|
20240909,183900,46778970,3150,3150,3150,3150,0
|
|
20240909,183800,46778970,3150,3150,3150,3150,0
|
|
20240909,183700,46778970,3150,3150,3150,3150,0
|
|
20240909,183600,46778970,3150,3150,3150,3150,0
|
|
20240909,183500,46778970,3150,3150,3150,3150,0
|
|
20240909,183400,46778970,3150,3150,3150,3150,2046
|
|
20240909,183300,46778970,3150,3150,3150,3150,0
|
|
20240909,183200,46778970,3150,3150,3150,3150,0
|
|
20240909,183100,46778970,3150,3150,3150,3150,0
|
|
20240909,183000,46778970,3150,3150,3150,3150,0
|
|
20240909,182900,46778970,3150,3150,3150,3150,0
|
|
20240909,182800,46778970,3150,3150,3150,3150,0
|
|
20240909,182700,46778970,3150,3150,3150,3150,0
|
|
20240909,182600,46778970,3150,3150,3150,3150,0
|
|
20240909,182500,46778970,3150,3150,3150,3150,0
|
|
20240909,182400,46778970,3150,3150,3150,3150,0
|
|
20240909,182300,46778970,3150,3150,3150,3150,0
|
|
20240909,182200,46778970,3150,3150,3150,3150,0
|
|
20240909,182100,46778970,3150,3150,3150,3150,0
|
|
20240909,182000,46778970,3150,3150,3150,3150,0
|
|
20240909,181900,46778970,3150,3150,3150,3150,0
|
|
20240909,181800,46778970,3150,3150,3150,3150,0
|
|
20240909,181700,46778970,3150,3150,3150,3150,0
|
|
20240909,181600,46778970,3150,3150,3150,3150,0
|
|
20240909,181500,46778970,3150,3150,3150,3150,0
|
|
20240909,181400,46778970,3150,3150,3150,3150,0
|
|
20240909,181300,46778970,3150,3150,3150,3150,0
|
|
20240909,181200,46778970,3150,3150,3150,3150,0
|
|
20240909,181100,46778970,3150,3150,3150,3150,0
|
|
20240909,181000,46778970,3150,3150,3150,3150,0
|
|
20240909,180900,46778970,3150,3150,3150,3150,0
|
|
20240909,180800,46778970,3150,3150,3150,3150,0
|
|
20240909,180700,46778970,3150,3150,3150,3150,0
|
|
20240909,180600,46778970,3150,3150,3150,3150,0
|
|
20240909,180500,46778970,3150,3150,3150,3150,0
|
|
20240909,180400,46778970,3150,3150,3150,3150,2046
|
|
20240909,180300,46778970,3150,3150,3150,3150,0
|
|
20240909,180200,46778970,3150,3150,3150,3150,0
|
|
20240909,180100,46778970,3150,3150,3150,3150,0
|
|
20240909,180000,46778970,3150,3150,3150,3150,0
|
|
20240909,175900,46778970,3150,3150,3150,3150,0
|
|
20240909,175800,46778970,3150,3150,3150,3150,0
|
|
20240909,175700,46778970,3150,3150,3150,3150,0
|
|
20240909,175600,46778970,3150,3150,3150,3150,0
|
|
20240909,175500,46778970,3150,3150,3150,3150,0
|
|
20240909,175400,46778970,3150,3150,3150,3150,0
|
|
20240909,175300,46778970,3150,3150,3150,3150,0
|
|
20240909,175200,46778970,3150,3150,3150,3150,0
|
|
20240909,175100,46778970,3150,3150,3150,3150,0
|
|
20240909,175000,46778970,3150,3150,3150,3150,0
|
|
20240909,174900,46778970,3150,3150,3150,3150,0
|
|
20240909,174800,46778970,3150,3150,3150,3150,0
|
|
20240909,174700,46778970,3150,3150,3150,3150,0
|
|
20240909,174600,46778970,3150,3150,3150,3150,0
|
|
20240909,174500,46778970,3150,3150,3150,3150,0
|
|
20240909,174400,46778970,3150,3150,3150,3150,0
|
|
20240909,174300,46778970,3150,3150,3150,3150,0
|
|
20240909,174200,46778970,3150,3150,3150,3150,0
|
|
20240909,174100,46778970,3150,3150,3150,3150,0
|
|
20240909,174000,46778970,3150,3150,3150,3150,0
|
|
20240909,173900,46778970,3150,3150,3150,3150,0
|
|
20240909,173800,46778970,3150,3150,3150,3150,0
|
|
20240909,173700,46778970,3150,3150,3150,3150,0
|
|
20240909,173600,46778970,3150,3150,3150,3150,0
|
|
20240909,173500,46778970,3150,3150,3150,3150,0
|
|
20240909,173400,46778970,3150,3150,3150,3150,2046
|
|
20240909,173300,46778970,3150,3150,3150,3150,0
|
|
20240909,173200,46778970,3150,3150,3150,3150,0
|
|
20240909,173100,46778970,3150,3150,3150,3150,0
|
|
20240909,173000,46778970,3150,3150,3150,3150,0
|
|
20240909,172900,46778970,3150,3150,3150,3150,0
|
|
20240909,172800,46778970,3150,3150,3150,3150,0
|
|
20240909,172700,46778970,3150,3150,3150,3150,0
|
|
20240909,172600,46778970,3150,3150,3150,3150,0
|
|
20240909,172500,46778970,3150,3150,3150,3150,0
|
|
20240909,172400,46778970,3150,3150,3150,3150,0
|
|
20240909,172300,46778970,3150,3150,3150,3150,0
|
|
20240909,172200,46778970,3150,3150,3150,3150,0
|
|
20240909,172100,46778970,3150,3150,3150,3150,0
|
|
20240909,172000,46778970,3150,3150,3150,3150,0
|
|
20240909,171900,46778970,3150,3150,3150,3150,0
|
|
20240909,171800,46778970,3150,3150,3150,3150,0
|
|
20240909,171700,46778970,3150,3150,3150,3150,0
|
|
20240909,171600,46778970,3150,3150,3150,3150,0
|
|
20240909,171500,46778970,3150,3150,3150,3150,0
|
|
20240909,171400,46778970,3150,3150,3150,3150,0
|
|
20240909,171300,46778970,3150,3150,3150,3150,0
|
|
20240909,171200,46778970,3150,3150,3150,3150,0
|
|
20240909,171100,46778970,3150,3150,3150,3150,0
|
|
20240909,171000,46778970,3150,3150,3150,3150,0
|
|
20240909,170900,46778970,3150,3150,3150,3150,0
|
|
20240909,170800,46778970,3150,3150,3150,3150,0
|
|
20240909,170700,46778970,3150,3150,3150,3150,0
|
|
20240909,170600,46778970,3150,3150,3150,3150,0
|
|
20240909,170500,46778970,3150,3150,3150,3150,0
|
|
20240909,170400,46778970,3150,3150,3150,3150,2046
|
|
20240909,170300,46778970,3150,3150,3150,3150,0
|
|
20240909,170200,46778970,3150,3150,3150,3150,0
|
|
20240909,170100,46778970,3150,3150,3150,3150,0
|
|
20240909,170000,46778970,3150,3150,3150,3150,0
|
|
20240909,165900,46778970,3150,3150,3150,3150,0
|
|
20240909,165800,46778970,3150,3150,3150,3150,0
|
|
20240909,165700,46778970,3150,3150,3150,3150,0
|
|
20240909,165600,46778970,3150,3150,3150,3150,0
|
|
20240909,165500,46778970,3150,3150,3150,3150,0
|
|
20240909,165400,46778970,3150,3150,3150,3150,0
|
|
20240909,165300,46778970,3150,3150,3150,3150,0
|
|
20240909,165200,46778970,3150,3150,3150,3150,0
|
|
20240909,165100,46778970,3150,3150,3150,3150,0
|
|
20240909,165000,46778970,3150,3150,3150,3150,0
|
|
20240909,164900,46778970,3150,3150,3150,3150,0
|
|
20240909,164800,46778970,3150,3150,3150,3150,0
|
|
20240909,164700,46778970,3150,3150,3150,3150,0
|
|
20240909,164600,46778970,3150,3150,3150,3150,0
|
|
20240909,164500,46778970,3150,3150,3150,3150,0
|
|
20240909,164400,46778970,3150,3150,3150,3150,0
|
|
20240909,164300,46778970,3150,3150,3150,3150,0
|
|
20240909,164200,46778970,3150,3150,3150,3150,0
|
|
20240909,164100,46778970,3150,3150,3150,3150,0
|
|
20240909,164000,46778970,3150,3150,3150,3150,0
|
|
20240909,163900,46778970,3150,3150,3150,3150,0
|
|
20240909,163800,46778970,3150,3150,3150,3150,0
|
|
20240909,163700,46778970,3150,3150,3150,3150,0
|
|
20240909,163600,46778970,3150,3150,3150,3150,0
|
|
20240909,163500,46778970,3150,3150,3150,3150,0
|
|
20240909,163400,46778970,3150,3150,3150,3150,2046
|
|
20240909,163300,46778970,3150,3150,3150,3150,0
|
|
20240909,163200,46778970,3150,3150,3150,3150,0
|
|
20240909,163100,46778970,3150,3150,3150,3150,0
|
|
20240909,163000,46778970,3150,3150,3150,3150,0
|
|
20240909,162900,46778970,3150,3150,3150,3150,0
|
|
20240909,162800,46778970,3150,3150,3150,3150,0
|
|
20240909,162700,46778970,3150,3150,3150,3150,0
|
|
20240909,162600,46778970,3150,3150,3150,3150,0
|
|
20240909,162500,46778970,3150,3150,3150,3150,0
|
|
20240909,162400,46778970,3150,3150,3150,3150,0
|
|
20240909,162300,46778970,3150,3150,3150,3150,0
|
|
20240909,162200,46778970,3150,3150,3150,3150,0
|
|
20240909,162100,46778970,3150,3150,3150,3150,0
|
|
20240909,162000,46778970,3150,3150,3150,3150,0
|
|
20240909,161900,46778970,3150,3150,3150,3150,0
|
|
20240909,161800,46778970,3150,3150,3150,3150,0
|
|
20240909,161700,46778970,3150,3150,3150,3150,0
|
|
20240909,161600,46778970,3150,3150,3150,3150,0
|
|
20240909,161500,46778970,3150,3150,3150,3150,0
|
|
20240909,161400,46778970,3150,3150,3150,3150,0
|
|
20240909,161300,46778970,3150,3150,3150,3150,0
|
|
20240909,161200,46778970,3150,3150,3150,3150,0
|
|
20240909,161100,46778970,3150,3150,3150,3150,0
|
|
20240909,161000,46778970,3150,3150,3150,3150,0
|
|
20240909,160900,46778970,3150,3150,3150,3150,0
|
|
20240909,160800,46778970,3150,3150,3150,3150,0
|
|
20240909,160700,46778970,3150,3150,3150,3150,0
|
|
20240909,160600,46778970,3150,3150,3150,3150,0
|
|
20240909,160500,46778970,3150,3150,3150,3150,0
|
|
20240909,160400,46778970,3150,3150,3150,3150,2046
|
|
20240909,160300,46778970,3150,3150,3150,3150,0
|
|
20240909,160200,46778970,3150,3150,3150,3150,0
|
|
20240909,160100,46778970,3150,3150,3150,3150,0
|
|
20240909,160000,46778970,3150,3150,3150,3150,0
|
|
20240909,155900,46778970,3150,3150,3150,3150,0
|
|
20240909,155800,46778970,3150,3150,3150,3150,0
|
|
20240909,155700,46778970,3150,3150,3150,3150,0
|
|
20240909,155600,46778970,3150,3150,3150,3150,0
|
|
20240909,155500,46778970,3150,3150,3150,3150,0
|
|
20240909,155400,46778970,3150,3150,3150,3150,0
|
|
20240909,155300,46778970,3150,3150,3150,3150,0
|
|
20240909,155200,46778970,3150,3150,3150,3150,0
|
|
20240909,155100,46778970,3150,3150,3150,3150,0
|
|
20240909,155000,46778970,3150,3150,3150,3150,0
|
|
20240909,154900,46778970,3150,3150,3150,3150,0
|
|
20240909,154800,46778970,3150,3150,3150,3150,0
|
|
20240909,154700,46778970,3150,3150,3150,3150,0
|
|
20240909,154600,46778970,3150,3150,3150,3150,0
|
|
20240909,154500,46778970,3150,3150,3150,3150,0
|
|
20240909,154400,46778970,3150,3150,3150,3150,0
|
|
20240909,154300,46778970,3150,3150,3150,3150,0
|
|
20240909,154200,46778970,3150,3150,3150,3150,0
|
|
20240909,154100,46778970,3150,3150,3150,3150,0
|
|
20240909,154000,46778970,3150,3150,3150,3150,0
|
|
20240909,153900,46778970,3150,3150,3150,3150,0
|
|
20240909,153800,46778970,3150,3150,3150,3150,0
|
|
20240909,153700,46778970,3150,3150,3150,3150,0
|
|
20240909,153600,46778970,3150,3150,3150,3150,0
|
|
20240909,153500,46778970,3150,3150,3150,3150,0
|
|
20240909,153400,46778970,3150,3150,3150,3150,2046
|
|
20240909,153300,46778970,3150,3150,3150,3150,0
|
|
20240909,153200,46778970,3150,3150,3150,3150,0
|
|
20240909,153100,46778970,3150,3150,3150,3150,0
|
|
20240909,153000,46778970,3150,3150,3150,3150,2046
|
|
20240909,152900,40334070,3140,3140,3140,3140,0
|
|
20240909,152800,40334070,3140,3140,3140,3140,0
|
|
20240909,152700,40334070,3140,3140,3140,3140,0
|
|
20240909,152600,40334070,3140,3140,3140,3140,0
|
|
20240909,152500,40334070,3140,3140,3140,3140,0
|
|
20240909,152400,40334070,3140,3140,3140,3140,0
|
|
20240909,152300,40334070,3140,3140,3140,3140,0
|
|
20240909,152200,40334070,3140,3140,3140,3140,0
|
|
20240909,152100,40334070,3140,3140,3140,3140,0
|
|
20240909,152000,40334070,3140,3140,3140,3140,0
|
|
20240909,151900,40334070,3140,3140,3140,3140,151
|
|
20240909,151800,39859930,3140,3140,3140,3140,0
|
|
20240909,151700,39859930,3140,3140,3140,3140,0
|
|
20240909,151600,39859930,3140,3140,3140,3140,0
|
|
20240909,151500,39859930,3140,3140,3140,3140,0
|
|
20240909,151400,39859930,3140,3140,3140,3140,0
|
|
20240909,151300,39859930,3140,3140,3140,3140,0
|
|
20240909,151200,39859930,3140,3140,3140,3140,2
|
|
20240909,151100,39853650,3140,3140,3140,3140,0
|
|
20240909,151000,39853650,3140,3140,3140,3140,0
|
|
20240909,150900,39853650,3140,3140,3140,3140,0
|
|
20240909,150800,39853650,3140,3140,3140,3140,4573
|
|
20240909,150700,25494430,3140,3140,3140,3140,0
|
|
20240909,150600,25494430,3140,3140,3140,3140,0
|
|
20240909,150500,25494430,3140,3140,3140,3140,0
|
|
20240909,150400,25494430,3140,3140,3140,3140,0
|
|
20240909,150300,25494430,3140,3140,3140,3140,10
|
|
20240909,150200,25463030,3140,3140,3140,3140,0
|
|
20240909,150100,25463030,3140,3140,3140,3140,0
|
|
20240909,150000,25463030,3140,3130,3140,3130,7
|
|
20240909,145900,25441110,3140,3140,3140,3140,0
|
|
20240909,145800,25441110,3140,3140,3140,3140,61
|
|
20240909,145700,25249570,3130,3130,3130,3130,0
|
|
20240909,145600,25249570,3130,3130,3130,3130,3
|
|
20240909,145500,25240180,3130,3130,3130,3130,0
|
|
20240909,145400,25240180,3130,3130,3130,3130,5
|
|
20240909,145300,25224530,3140,3140,3140,3140,1
|
|
20240909,145200,25221390,3140,3140,3140,3140,0
|
|
20240909,145100,25221390,3140,3140,3140,3140,1
|
|
20240909,145000,25218250,3130,3140,3140,3130,5
|
|
20240909,144900,25202590,3130,3130,3130,3130,0
|
|
20240909,144800,25202590,3130,3130,3130,3130,0
|
|
20240909,144700,25202590,3130,3130,3130,3130,3
|
|
20240909,144600,25193200,3130,3130,3130,3130,0
|
|
20240909,144500,25193200,3130,3130,3130,3130,6
|
|
20240909,144400,25174420,3130,3130,3130,3130,0
|
|
20240909,144300,25174420,3130,3130,3130,3130,0
|
|
20240909,144200,25174420,3130,3130,3130,3130,0
|
|
20240909,144100,25174420,3130,3130,3130,3130,4
|
|
20240909,144000,25161900,3140,3140,3140,3140,1
|
|
20240909,143900,25158760,3130,3130,3130,3130,523
|
|
20240909,143800,23521770,3135,3135,3135,3135,159
|
|
20240909,143700,23023305,3135,3135,3135,3135,0
|
|
20240909,143600,23023305,3135,3135,3135,3135,5
|
|
20240909,143500,23007630,3135,3135,3135,3135,0
|
|
20240909,143400,23007630,3135,3135,3135,3135,0
|
|
20240909,143300,23007630,3135,3135,3135,3135,0
|
|
20240909,143200,23007630,3135,3135,3135,3135,4
|
|
20240909,143100,22995090,3135,3135,3135,3135,0
|
|
20240909,143000,22995090,3135,3135,3135,3135,0
|
|
20240909,142900,22995090,3135,3135,3135,3135,4
|
|
20240909,142800,22982550,3140,3140,3140,3140,77
|
|
20240909,142700,22740770,3140,3140,3140,3140,5
|
|
20240909,142600,22725070,3140,3140,3140,3140,0
|
|
20240909,142500,22725070,3140,3140,3140,3140,0
|
|
20240909,142400,22725070,3140,3140,3140,3140,0
|
|
20240909,142300,22725070,3140,3140,3140,3140,4
|
|
20240909,142200,22712510,3140,3140,3140,3140,0
|
|
20240909,142100,22712510,3140,3140,3140,3140,0
|
|
20240909,142000,22712510,3140,3140,3140,3140,3
|
|
20240909,141900,22703090,3140,3140,3140,3140,0
|
|
20240909,141800,22703090,3140,3140,3140,3140,0
|
|
20240909,141700,22703090,3140,3140,3140,3140,7
|
|
20240909,141600,22681110,3140,3140,3140,3140,0
|
|
20240909,141500,22681110,3140,3140,3140,3140,0
|
|
20240909,141400,22681110,3140,3140,3140,3140,5
|
|
20240909,141300,22665410,3135,3135,3135,3135,0
|
|
20240909,141200,22665410,3135,3135,3135,3135,129
|
|
20240909,141100,22260995,3140,3135,3140,3135,4
|
|
20240909,141000,22248450,3140,3140,3140,3140,20
|
|
20240909,140900,22185650,3140,3140,3140,3140,5
|
|
20240909,140800,22169950,3140,3140,3140,3140,50
|
|
20240909,140700,22012950,3140,3140,3140,3140,0
|
|
20240909,140600,22012950,3140,3140,3140,3140,0
|
|
20240909,140500,22012950,3140,3140,3140,3140,4
|
|
20240909,140400,22000390,3140,3140,3140,3140,0
|
|
20240909,140300,22000390,3140,3140,3140,3140,0
|
|
20240909,140200,22000390,3140,3140,3140,3140,4
|
|
20240909,140100,21987830,3140,3140,3140,3140,0
|
|
20240909,140000,21987830,3140,3140,3140,3140,0
|
|
20240909,135900,21987830,3140,3140,3140,3140,5
|
|
20240909,135800,21972130,3140,3140,3140,3140,0
|
|
20240909,135700,21972130,3140,3140,3140,3140,0
|
|
20240909,135600,21972130,3140,3140,3140,3140,5
|
|
20240909,135500,21956430,3140,3140,3140,3140,0
|
|
20240909,135400,21956430,3140,3140,3140,3140,0
|
|
20240909,135300,21956430,3140,3140,3140,3140,3
|
|
20240909,135200,21947010,3140,3140,3140,3140,0
|
|
20240909,135100,21947010,3140,3140,3140,3140,0
|
|
20240909,135000,21947010,3140,3140,3140,3140,5
|
|
20240909,134900,21931310,3150,3150,3150,3150,2
|
|
20240909,134800,21925010,3150,3150,3150,3150,1
|
|
20240909,134700,21921860,3140,3140,3140,3140,4
|
|
20240909,134600,21909300,3150,3150,3150,3150,1
|
|
20240909,134500,21906150,3140,3140,3140,3140,0
|
|
20240909,134400,21906150,3140,3140,3140,3140,0
|
|
20240909,134300,21906150,3140,3140,3140,3140,3
|
|
20240909,134200,21896730,3140,3140,3140,3140,0
|
|
20240909,134100,21896730,3140,3140,3140,3140,6
|
|
20240909,134000,21877890,3150,3150,3150,3150,10
|
|
20240909,133900,21846390,3140,3140,3140,3140,0
|
|
20240909,133800,21846390,3140,3140,3140,3140,4
|
|
20240909,133700,21833830,3140,3140,3140,3140,0
|
|
20240909,133600,21833830,3140,3140,3140,3140,0
|
|
20240909,133500,21833830,3140,3140,3140,3140,3
|
|
20240909,133400,21824410,3140,3140,3140,3140,0
|
|
20240909,133300,21824410,3140,3140,3140,3140,0
|
|
20240909,133200,21824410,3140,3140,3140,3140,5
|
|
20240909,133100,21808710,3140,3140,3140,3140,0
|
|
20240909,133000,21808710,3140,3140,3150,3140,3
|
|
20240909,132900,21799280,3130,3130,3130,3130,4
|
|
20240909,132800,21786760,3140,3140,3140,3140,0
|
|
20240909,132700,21786760,3140,3140,3140,3140,70
|
|
20240909,132600,21566960,3130,3130,3130,3130,0
|
|
20240909,132500,21566960,3130,3130,3130,3130,4
|
|
20240909,132400,21554440,3130,3130,3130,3130,0
|
|
20240909,132300,21554440,3130,3130,3130,3130,5
|
|
20240909,132200,21538790,3130,3130,3130,3130,0
|
|
20240909,132100,21538790,3130,3130,3130,3130,0
|
|
20240909,132000,21538790,3130,3130,3130,3130,4
|
|
20240909,131900,21526270,3140,3140,3140,3140,0
|
|
20240909,131800,21526270,3140,3140,3140,3140,0
|
|
20240909,131700,21526270,3140,3140,3140,3140,0
|
|
20240909,131600,21526270,3140,3130,3140,3130,5
|
|
20240909,131500,21510600,3130,3130,3130,3130,0
|
|
20240909,131400,21510600,3130,3130,3130,3130,5
|
|
20240909,131300,21494950,3130,3130,3130,3130,0
|
|
20240909,131200,21494950,3130,3130,3130,3130,0
|
|
20240909,131100,21494950,3130,3130,3130,3130,0
|
|
20240909,131000,21494950,3130,3130,3130,3130,5
|
|
20240909,130900,21479300,3130,3130,3130,3130,0
|
|
20240909,130800,21479300,3130,3130,3130,3130,0
|
|
20240909,130700,21479300,3130,3130,3130,3130,3
|
|
20240909,130600,21469910,3130,3130,3130,3130,0
|
|
20240909,130500,21469910,3130,3130,3130,3130,5
|
|
20240909,130400,21454260,3130,3130,3130,3130,0
|
|
20240909,130300,21454260,3130,3130,3130,3130,0
|
|
20240909,130200,21454260,3130,3130,3130,3130,0
|
|
20240909,130100,21454260,3130,3130,3130,3130,4
|
|
20240909,130000,21441740,3130,3130,3130,3130,0
|
|
20240909,125900,21441740,3130,3130,3130,3130,0
|
|
20240909,125800,21441740,3130,3130,3130,3130,3
|
|
20240909,125700,21432350,3125,3125,3125,3125,0
|
|
20240909,125600,21432350,3125,3125,3125,3125,0
|
|
20240909,125500,21432350,3125,3125,3125,3125,5
|
|
20240909,125400,21416725,3125,3125,3125,3125,0
|
|
20240909,125300,21416725,3125,3125,3125,3125,0
|
|
20240909,125200,21416725,3125,3125,3125,3125,68
|
|
20240909,125100,21204225,3130,3130,3130,3130,0
|
|
20240909,125000,21204225,3130,3130,3130,3130,0
|
|
20240909,124900,21204225,3130,3130,3130,3130,3
|
|
20240909,124800,21194835,3125,3125,3125,3125,0
|
|
20240909,124700,21194835,3125,3125,3125,3125,5
|
|
20240909,124600,21179210,3125,3125,3125,3125,0
|
|
20240909,124500,21179210,3125,3125,3125,3125,0
|
|
20240909,124400,21179210,3125,3125,3125,3125,0
|
|
20240909,124300,21179210,3125,3125,3125,3125,4
|
|
20240909,124200,21166710,3125,3125,3125,3125,0
|
|
20240909,124100,21166710,3125,3125,3125,3125,0
|
|
20240909,124000,21166710,3125,3125,3125,3125,3
|
|
20240909,123900,21157335,3125,3125,3125,3125,0
|
|
20240909,123800,21157335,3125,3125,3125,3125,0
|
|
20240909,123700,21157335,3125,3125,3125,3125,6
|
|
20240909,123600,21138585,3125,3125,3125,3125,0
|
|
20240909,123500,21138585,3125,3125,3125,3125,0
|
|
20240909,123400,21138585,3125,3125,3125,3125,4
|
|
20240909,123300,21126085,3125,3125,3125,3125,0
|
|
20240909,123200,21126085,3125,3125,3125,3125,0
|
|
20240909,123100,21126085,3125,3125,3125,3125,3
|
|
20240909,123000,21116710,3140,3135,3140,3135,2
|
|
20240909,122900,21110435,3125,3125,3125,3125,5
|
|
20240909,122800,21094810,3120,3120,3120,3120,0
|
|
20240909,122700,21094810,3120,3120,3120,3120,0
|
|
20240909,122600,21094810,3120,3120,3120,3120,0
|
|
20240909,122500,21094810,3120,3120,3120,3120,6
|
|
20240909,122400,21076090,3130,3130,3130,3130,0
|
|
20240909,122300,21076090,3130,3130,3130,3130,0
|
|
20240909,122200,21076090,3130,3130,3130,3130,2
|
|
20240909,122100,21069830,3135,3135,3135,3135,0
|
|
20240909,122000,21069830,3135,3135,3135,3135,15
|
|
20240909,121900,21022805,3130,3120,3130,3120,7
|
|
20240909,121800,21000945,3120,3120,3120,3120,0
|
|
20240909,121700,21000945,3120,3120,3120,3120,0
|
|
20240909,121600,21000945,3120,3120,3120,3120,4
|
|
20240909,121500,20988465,3130,3130,3130,3130,0
|
|
20240909,121400,20988465,3130,3130,3130,3130,3
|
|
20240909,121300,20979075,3120,3120,3120,3120,0
|
|
20240909,121200,20979075,3120,3120,3120,3120,3
|
|
20240909,121100,20969715,3130,3130,3130,3130,0
|
|
20240909,121000,20969715,3130,3130,3130,3130,2
|
|
20240909,120900,20963455,3120,3120,3120,3120,0
|
|
20240909,120800,20963455,3120,3120,3120,3120,0
|
|
20240909,120700,20963455,3120,3130,3140,3120,7
|
|
20240909,120600,20941585,3120,3120,3120,3120,0
|
|
20240909,120500,20941585,3120,3120,3120,3120,0
|
|
20240909,120400,20941585,3120,3120,3120,3120,3
|
|
20240909,120300,20932225,3120,3120,3120,3120,0
|
|
20240909,120200,20932225,3120,3120,3120,3120,0
|
|
20240909,120100,20932225,3120,3120,3120,3120,5
|
|
20240909,120000,20916625,3125,3125,3125,3125,0
|
|
20240909,115900,20916625,3125,3125,3125,3125,0
|
|
20240909,115800,20916625,3125,3120,3125,3120,216
|
|
20240909,115700,20241645,3125,3125,3125,3125,0
|
|
20240909,115600,20241645,3125,3125,3125,3125,52
|
|
20240909,115500,20079145,3125,3125,3125,3125,0
|
|
20240909,115400,20079145,3125,3125,3125,3125,3
|
|
20240909,115300,20069770,3125,3125,3125,3125,0
|
|
20240909,115200,20069770,3125,3125,3125,3125,5
|
|
20240909,115100,20054145,3125,3125,3125,3125,0
|
|
20240909,115000,20054145,3125,3125,3125,3125,0
|
|
20240909,114900,20054145,3125,3125,3125,3125,5
|
|
20240909,114800,20038520,3135,3135,3135,3135,0
|
|
20240909,114700,20038520,3135,3135,3135,3135,3
|
|
20240909,114600,20029115,3125,3125,3125,3125,0
|
|
20240909,114500,20029115,3125,3125,3125,3125,3
|
|
20240909,114400,20019740,3125,3125,3125,3125,0
|
|
20240909,114300,20019740,3125,3125,3125,3125,5
|
|
20240909,114200,20004115,3125,3125,3125,3125,0
|
|
20240909,114100,20004115,3125,3125,3125,3125,0
|
|
20240909,114000,20004115,3125,3125,3125,3125,4
|
|
20240909,113900,19991615,3140,3135,3140,3135,2
|
|
20240909,113800,19985340,3140,3140,3140,3140,0
|
|
20240909,113700,19985340,3140,3135,3140,3135,13
|
|
20240909,113600,19944530,3125,3125,3125,3125,3
|
|
20240909,113500,19935155,3125,3125,3125,3125,0
|
|
20240909,113400,19935155,3125,3125,3125,3125,6
|
|
20240909,113300,19916405,3125,3125,3125,3125,0
|
|
20240909,113200,19916405,3125,3125,3125,3125,0
|
|
20240909,113100,19916405,3125,3125,3125,3125,0
|
|
20240909,113000,19916405,3125,3125,3125,3125,4
|
|
20240909,112900,19903905,3125,3125,3125,3125,0
|
|
20240909,112800,19903905,3125,3125,3125,3125,0
|
|
20240909,112700,19903905,3125,3125,3125,3125,3
|
|
20240909,112600,19894530,3120,3120,3120,3120,0
|
|
20240909,112500,19894530,3120,3120,3120,3120,0
|
|
20240909,112400,19894530,3120,3120,3120,3120,5
|
|
20240909,112300,19878930,3120,3120,3120,3120,0
|
|
20240909,112200,19878930,3120,3120,3120,3120,0
|
|
20240909,112100,19878930,3120,3120,3120,3120,4
|
|
20240909,112000,19866450,3120,3120,3120,3120,0
|
|
20240909,111900,19866450,3120,3120,3120,3120,0
|
|
20240909,111800,19866450,3120,3120,3120,3120,4
|
|
20240909,111700,19853970,3120,3120,3120,3120,0
|
|
20240909,111600,19853970,3120,3120,3120,3120,11
|
|
20240909,111500,19819650,3120,3120,3120,3120,0
|
|
20240909,111400,19819650,3120,3120,3120,3120,0
|
|
20240909,111300,19819650,3120,3120,3120,3120,0
|
|
20240909,111200,19819650,3120,3120,3120,3120,4
|
|
20240909,111100,19807170,3120,3120,3120,3120,0
|
|
20240909,111000,19807170,3120,3125,3125,3120,800
|
|
20240909,110900,17310615,3125,3125,3125,3125,3
|
|
20240909,110800,17301240,3125,3125,3125,3125,0
|
|
20240909,110700,17301240,3125,3125,3125,3125,5
|
|
20240909,110600,17285615,3125,3125,3125,3125,0
|
|
20240909,110500,17285615,3125,3125,3125,3125,0
|
|
20240909,110400,17285615,3125,3125,3125,3125,0
|
|
20240909,110300,17285615,3125,3125,3125,3125,5
|
|
20240909,110200,17269990,3125,3125,3125,3125,0
|
|
20240909,110100,17269990,3125,3125,3125,3125,0
|
|
20240909,110000,17269990,3125,3125,3125,3125,3
|
|
20240909,105900,17260615,3130,3130,3130,3130,0
|
|
20240909,105800,17260615,3130,3130,3130,3130,5
|
|
20240909,105700,17244965,3140,3140,3140,3140,1
|
|
20240909,105600,17241825,3140,3140,3140,3140,0
|
|
20240909,105500,17241825,3140,3140,3150,3140,3
|
|
20240909,105400,17232395,3140,3130,3140,3130,5
|
|
20240909,105300,17216735,3140,3140,3140,3140,0
|
|
20240909,105200,17216735,3140,3140,3140,3140,0
|
|
20240909,105100,17216735,3140,3135,3140,3135,37
|
|
20240909,105000,17100570,3130,3130,3130,3130,0
|
|
20240909,104900,17100570,3130,3130,3130,3130,0
|
|
20240909,104800,17100570,3130,3130,3130,3130,8
|
|
20240909,104700,17075530,3130,3130,3130,3130,0
|
|
20240909,104600,17075530,3130,3130,3130,3130,0
|
|
20240909,104500,17075530,3130,3130,3130,3130,285
|
|
20240909,104400,16183480,3130,3130,3130,3130,0
|
|
20240909,104300,16183480,3130,3130,3130,3130,0
|
|
20240909,104200,16183480,3130,3130,3130,3130,3
|
|
20240909,104100,16174090,3135,3135,3135,3135,0
|
|
20240909,104000,16174090,3135,3135,3135,3135,0
|
|
20240909,103900,16174090,3135,3145,3145,3135,4
|
|
20240909,103800,16161530,3145,3145,3145,3145,1
|
|
20240909,103700,16158385,3130,3130,3130,3130,0
|
|
20240909,103600,16158385,3130,3130,3130,3130,4
|
|
20240909,103500,16145865,3130,3130,3130,3130,0
|
|
20240909,103400,16145865,3130,3130,3130,3130,0
|
|
20240909,103300,16145865,3130,3130,3130,3130,2
|
|
20240909,103200,16139605,3130,3130,3130,3130,1
|
|
20240909,103100,16136475,3135,3135,3145,3135,20
|
|
20240909,103000,16073625,3135,3135,3150,3125,50
|
|
20240909,102900,15916480,3135,3135,3135,3135,1
|
|
20240909,102800,15913345,3125,3125,3125,3125,0
|
|
20240909,102700,15913345,3125,3125,3125,3125,4
|
|
20240909,102600,15900845,3135,3135,3135,3135,1
|
|
20240909,102500,15897710,3125,3125,3125,3125,0
|
|
20240909,102400,15897710,3125,3125,3125,3125,3
|
|
20240909,102300,15888335,3125,3125,3125,3125,0
|
|
20240909,102200,15888335,3125,3125,3125,3125,0
|
|
20240909,102100,15888335,3125,3125,3125,3125,5
|
|
20240909,102000,15872710,3130,3130,3130,3130,0
|
|
20240909,101900,15872710,3130,3130,3130,3130,0
|
|
20240909,101800,15872710,3130,3140,3140,3130,4
|
|
20240909,101700,15860160,3140,3140,3140,3140,0
|
|
20240909,101600,15860160,3140,3140,3140,3140,0
|
|
20240909,101500,15860160,3140,3140,3140,3140,0
|
|
20240909,101400,15860160,3140,3140,3140,3140,4
|
|
20240909,101300,15847600,3150,3150,3150,3150,0
|
|
20240909,101200,15847600,3150,3140,3150,3140,7
|
|
20240909,101100,15825600,3140,3140,3140,3140,5
|
|
20240909,101000,15809900,3130,3130,3130,3130,0
|
|
20240909,100900,15809900,3130,3130,3130,3130,4
|
|
20240909,100800,15797380,3130,3130,3130,3130,0
|
|
20240909,100700,15797380,3130,3130,3130,3130,28
|
|
20240909,100600,15709740,3130,3130,3130,3130,1
|
|
20240909,100500,15706610,3120,3120,3120,3120,3
|
|
20240909,100400,15697250,3130,3130,3130,3130,0
|
|
20240909,100300,15697250,3130,3130,3130,3120,10
|
|
20240909,100200,15666000,3120,3120,3120,3120,0
|
|
20240909,100100,15666000,3120,3120,3120,3120,0
|
|
20240909,100000,15666000,3120,3120,3120,3120,4
|
|
20240909,095900,15653520,3120,3120,3120,3120,0
|
|
20240909,095800,15653520,3120,3120,3120,3120,0
|
|
20240909,095700,15653520,3120,3120,3120,3120,0
|
|
20240909,095600,15653520,3120,3120,3120,3120,0
|
|
20240909,095500,15653520,3120,3120,3120,3120,0
|
|
20240909,095400,15653520,3120,3120,3120,3120,0
|
|
20240909,095300,15653520,3120,3120,3120,3120,0
|
|
20240909,095200,15653520,3120,3120,3120,3120,0
|
|
20240909,095100,15653520,3120,3120,3120,3120,100
|
|
20240909,095000,15341520,3120,3120,3120,3120,740
|
|
20240909,094900,13032720,3120,3120,3120,3120,0
|
|
20240909,094800,13032720,3120,3120,3120,3120,0
|
|
20240909,094700,13032720,3120,3120,3120,3120,2
|
|
20240909,094600,13026480,3120,3120,3120,3120,0
|
|
20240909,094500,13026480,3120,3120,3120,3120,0
|
|
20240909,094400,13026480,3120,3120,3120,3120,0
|
|
20240909,094300,13026480,3120,3120,3120,3120,0
|
|
20240909,094200,13026480,3120,3120,3120,3120,0
|
|
20240909,094100,13026480,3120,3120,3120,3120,150
|
|
20240909,094000,12558480,3120,3120,3120,3120,2
|
|
20240909,093900,12552240,3120,3130,3130,3120,7
|
|
20240909,093800,12530390,3130,3120,3130,3120,211
|
|
20240909,093700,11871860,3120,3120,3120,3120,110
|
|
20240909,093600,11528660,3130,3130,3130,3130,0
|
|
20240909,093500,11528660,3130,3130,3130,3130,3
|
|
20240909,093400,11519270,3130,3130,3130,3130,100
|
|
20240909,093300,11206270,3130,3130,3130,3130,14
|
|
20240909,093200,11162450,3130,3130,3130,3130,1
|
|
20240909,093100,11159320,3130,3120,3130,3120,14
|
|
20240909,093000,11115540,3130,3130,3130,3130,4
|
|
20240909,092900,11103020,3130,3130,3130,3130,0
|
|
20240909,092800,11103020,3130,3130,3130,3130,0
|
|
20240909,092700,11103020,3130,3120,3130,3120,66
|
|
20240909,092600,10897090,3120,3120,3120,3120,135
|
|
20240909,092500,10475890,3120,3120,3120,3120,0
|
|
20240909,092400,10475890,3120,3120,3120,3120,0
|
|
20240909,092300,10475890,3120,3120,3120,3120,350
|
|
20240909,092200,9383890,3130,3130,3130,3130,0
|
|
20240909,092100,9383890,3130,3130,3130,3130,0
|
|
20240909,092000,9383890,3130,3130,3130,3130,0
|
|
20240909,091900,9383890,3130,3130,3130,3130,20
|
|
20240909,091800,9321290,3115,3115,3115,3115,0
|
|
20240909,091700,9321290,3115,3115,3115,3115,0
|
|
20240909,091600,9321290,3115,3115,3115,3115,3
|
|
20240909,091500,9311945,3130,3130,3130,3130,0
|
|
20240909,091400,9311945,3130,3130,3130,3130,0
|
|
20240909,091300,9311945,3130,3130,3130,3130,3
|
|
20240909,091200,9302555,3130,3130,3130,3130,0
|
|
20240909,091100,9302555,3130,3130,3130,3130,4
|
|
20240909,091000,9290035,3135,3135,3135,3135,0
|
|
20240909,090900,9290035,3135,3135,3135,3135,1500
|
|
20240909,090800,4587535,3135,3135,3135,3135,10
|
|
20240909,090700,4556185,3140,3140,3140,3140,1
|
|
20240909,090600,4553045,3100,3120,3120,3100,1033
|
|
20240909,090500,1344475,3140,3140,3140,3140,2
|
|
20240909,090400,1338195,3155,3155,3155,3155,0
|
|
20240909,090300,1338195,3155,3155,3155,3155,0
|
|
20240909,090200,1338195,3155,3155,3155,3155,0
|
|
20240909,090100,1338195,3155,3155,3155,3155,0
|
|
20240909,090000,1338195,3155,3105,3160,3105,429
|