626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192300,157306220,4180,4180,4180,4180,1302
|
|
20240926,192200,157306220,4180,4180,4180,4180,0
|
|
20240926,192100,157306220,4180,4180,4180,4180,0
|
|
20240926,192000,157306220,4180,4180,4180,4180,0
|
|
20240926,191900,157306220,4180,4180,4180,4180,0
|
|
20240926,191800,157306220,4180,4180,4180,4180,0
|
|
20240926,191700,157306220,4180,4180,4180,4180,0
|
|
20240926,191600,157306220,4180,4180,4180,4180,0
|
|
20240926,191500,157306220,4180,4180,4180,4180,0
|
|
20240926,191400,157306220,4180,4180,4180,4180,0
|
|
20240926,191300,157306220,4180,4180,4180,4180,0
|
|
20240926,191200,157306220,4180,4180,4180,4180,0
|
|
20240926,191100,157306220,4180,4180,4180,4180,0
|
|
20240926,191000,157306220,4180,4180,4180,4180,0
|
|
20240926,190900,157306220,4180,4180,4180,4180,0
|
|
20240926,190800,157306220,4180,4180,4180,4180,0
|
|
20240926,190700,157306220,4180,4180,4180,4180,0
|
|
20240926,190600,157306220,4180,4180,4180,4180,0
|
|
20240926,190500,157306220,4180,4180,4180,4180,0
|
|
20240926,190400,157306220,4180,4180,4180,4180,0
|
|
20240926,190300,157306220,4180,4180,4180,4180,0
|
|
20240926,190200,157306220,4180,4180,4180,4180,0
|
|
20240926,190100,157306220,4180,4180,4180,4180,0
|
|
20240926,190000,157306220,4180,4180,4180,4180,0
|
|
20240926,185900,157306220,4180,4180,4180,4180,0
|
|
20240926,185800,157306220,4180,4180,4180,4180,0
|
|
20240926,185700,157306220,4180,4180,4180,4180,0
|
|
20240926,185600,157306220,4180,4180,4180,4180,0
|
|
20240926,185500,157306220,4180,4180,4180,4180,0
|
|
20240926,185400,157306220,4180,4180,4180,4180,0
|
|
20240926,185300,157306220,4180,4180,4180,4180,1302
|
|
20240926,185200,157306220,4180,4180,4180,4180,0
|
|
20240926,185100,157306220,4180,4180,4180,4180,0
|
|
20240926,185000,157306220,4180,4180,4180,4180,0
|
|
20240926,184900,157306220,4180,4180,4180,4180,0
|
|
20240926,184800,157306220,4180,4180,4180,4180,0
|
|
20240926,184700,157306220,4180,4180,4180,4180,0
|
|
20240926,184600,157306220,4180,4180,4180,4180,0
|
|
20240926,184500,157306220,4180,4180,4180,4180,0
|
|
20240926,184400,157306220,4180,4180,4180,4180,0
|
|
20240926,184300,157306220,4180,4180,4180,4180,0
|
|
20240926,184200,157306220,4180,4180,4180,4180,0
|
|
20240926,184100,157306220,4180,4180,4180,4180,0
|
|
20240926,184000,157306220,4180,4180,4180,4180,0
|
|
20240926,183900,157306220,4180,4180,4180,4180,0
|
|
20240926,183800,157306220,4180,4180,4180,4180,0
|
|
20240926,183700,157306220,4180,4180,4180,4180,0
|
|
20240926,183600,157306220,4180,4180,4180,4180,0
|
|
20240926,183500,157306220,4180,4180,4180,4180,0
|
|
20240926,183400,157306220,4180,4180,4180,4180,0
|
|
20240926,183300,157306220,4180,4180,4180,4180,0
|
|
20240926,183200,157306220,4180,4180,4180,4180,0
|
|
20240926,183100,157306220,4180,4180,4180,4180,0
|
|
20240926,183000,157306220,4180,4180,4180,4180,0
|
|
20240926,182900,157306220,4180,4180,4180,4180,0
|
|
20240926,182800,157306220,4180,4180,4180,4180,0
|
|
20240926,182700,157306220,4180,4180,4180,4180,0
|
|
20240926,182600,157306220,4180,4180,4180,4180,0
|
|
20240926,182500,157306220,4180,4180,4180,4180,0
|
|
20240926,182400,157306220,4180,4180,4180,4180,0
|
|
20240926,182300,157306220,4180,4180,4180,4180,1302
|
|
20240926,182200,157306220,4180,4180,4180,4180,0
|
|
20240926,182100,157306220,4180,4180,4180,4180,0
|
|
20240926,182000,157306220,4180,4180,4180,4180,0
|
|
20240926,181900,157306220,4180,4180,4180,4180,0
|
|
20240926,181800,157306220,4180,4180,4180,4180,0
|
|
20240926,181700,157306220,4180,4180,4180,4180,0
|
|
20240926,181600,157306220,4180,4180,4180,4180,0
|
|
20240926,181500,157306220,4180,4180,4180,4180,0
|
|
20240926,181400,157306220,4180,4180,4180,4180,0
|
|
20240926,181300,157306220,4180,4180,4180,4180,0
|
|
20240926,181200,157306220,4180,4180,4180,4180,0
|
|
20240926,181100,157306220,4180,4180,4180,4180,0
|
|
20240926,181000,157306220,4180,4180,4180,4180,0
|
|
20240926,180900,157306220,4180,4180,4180,4180,0
|
|
20240926,180800,157306220,4180,4180,4180,4180,0
|
|
20240926,180700,157306220,4180,4180,4180,4180,0
|
|
20240926,180600,157306220,4180,4180,4180,4180,0
|
|
20240926,180500,157306220,4180,4180,4180,4180,0
|
|
20240926,180400,157306220,4180,4180,4180,4180,0
|
|
20240926,180300,157306220,4180,4180,4180,4180,0
|
|
20240926,180200,157306220,4180,4180,4180,4180,0
|
|
20240926,180100,157306220,4180,4180,4180,4180,0
|
|
20240926,180000,157306220,4180,4180,4180,4180,0
|
|
20240926,175900,157306220,4180,4180,4180,4180,0
|
|
20240926,175800,157306220,4180,4180,4180,4180,0
|
|
20240926,175700,157306220,4180,4180,4180,4180,0
|
|
20240926,175600,157306220,4180,4180,4180,4180,0
|
|
20240926,175500,157306220,4180,4180,4180,4180,0
|
|
20240926,175400,157306220,4180,4180,4180,4180,0
|
|
20240926,175300,157306220,4180,4180,4180,4180,1302
|
|
20240926,175200,157306220,4180,4180,4180,4180,0
|
|
20240926,175100,157306220,4180,4180,4180,4180,0
|
|
20240926,175000,157306220,4180,4180,4180,4180,0
|
|
20240926,174900,157306220,4180,4180,4180,4180,0
|
|
20240926,174800,157306220,4180,4180,4180,4180,0
|
|
20240926,174700,157306220,4180,4180,4180,4180,0
|
|
20240926,174600,157306220,4180,4180,4180,4180,0
|
|
20240926,174500,157306220,4180,4180,4180,4180,0
|
|
20240926,174400,157306220,4180,4180,4180,4180,0
|
|
20240926,174300,157306220,4180,4180,4180,4180,0
|
|
20240926,174200,157306220,4180,4180,4180,4180,0
|
|
20240926,174100,157306220,4180,4180,4180,4180,0
|
|
20240926,174000,157306220,4180,4180,4180,4180,0
|
|
20240926,173900,157306220,4180,4180,4180,4180,0
|
|
20240926,173800,157306220,4180,4180,4180,4180,0
|
|
20240926,173700,157306220,4180,4180,4180,4180,0
|
|
20240926,173600,157306220,4180,4180,4180,4180,0
|
|
20240926,173500,157306220,4180,4180,4180,4180,0
|
|
20240926,173400,157306220,4180,4180,4180,4180,0
|
|
20240926,173300,157306220,4180,4180,4180,4180,0
|
|
20240926,173200,157306220,4180,4180,4180,4180,0
|
|
20240926,173100,157306220,4180,4180,4180,4180,0
|
|
20240926,173000,157306220,4180,4180,4180,4180,0
|
|
20240926,172900,157306220,4180,4180,4180,4180,0
|
|
20240926,172800,157306220,4180,4180,4180,4180,0
|
|
20240926,172700,157306220,4180,4180,4180,4180,0
|
|
20240926,172600,157306220,4180,4180,4180,4180,0
|
|
20240926,172500,157306220,4180,4180,4180,4180,0
|
|
20240926,172400,157306220,4180,4180,4180,4180,0
|
|
20240926,172300,157306220,4180,4180,4180,4180,1302
|
|
20240926,172200,157306220,4180,4180,4180,4180,0
|
|
20240926,172100,157306220,4180,4180,4180,4180,0
|
|
20240926,172000,157306220,4180,4180,4180,4180,0
|
|
20240926,171900,157306220,4180,4180,4180,4180,0
|
|
20240926,171800,157306220,4180,4180,4180,4180,0
|
|
20240926,171700,157306220,4180,4180,4180,4180,0
|
|
20240926,171600,157306220,4180,4180,4180,4180,0
|
|
20240926,171500,157306220,4180,4180,4180,4180,0
|
|
20240926,171400,157306220,4180,4180,4180,4180,0
|
|
20240926,171300,157306220,4180,4180,4180,4180,0
|
|
20240926,171200,157306220,4180,4180,4180,4180,0
|
|
20240926,171100,157306220,4180,4180,4180,4180,0
|
|
20240926,171000,157306220,4180,4180,4180,4180,0
|
|
20240926,170900,157306220,4180,4180,4180,4180,0
|
|
20240926,170800,157306220,4180,4180,4180,4180,0
|
|
20240926,170700,157306220,4180,4180,4180,4180,0
|
|
20240926,170600,157306220,4180,4180,4180,4180,0
|
|
20240926,170500,157306220,4180,4180,4180,4180,0
|
|
20240926,170400,157306220,4180,4180,4180,4180,0
|
|
20240926,170300,157306220,4180,4180,4180,4180,0
|
|
20240926,170200,157306220,4180,4180,4180,4180,0
|
|
20240926,170100,157306220,4180,4180,4180,4180,0
|
|
20240926,170000,157306220,4180,4180,4180,4180,0
|
|
20240926,165900,157306220,4180,4180,4180,4180,0
|
|
20240926,165800,157306220,4180,4180,4180,4180,0
|
|
20240926,165700,157306220,4180,4180,4180,4180,0
|
|
20240926,165600,157306220,4180,4180,4180,4180,0
|
|
20240926,165500,157306220,4180,4180,4180,4180,0
|
|
20240926,165400,157306220,4180,4180,4180,4180,0
|
|
20240926,165300,157306220,4180,4180,4180,4180,1302
|
|
20240926,165200,157306220,4180,4180,4180,4180,0
|
|
20240926,165100,157306220,4180,4180,4180,4180,0
|
|
20240926,165000,157306220,4180,4180,4180,4180,0
|
|
20240926,164900,157306220,4180,4180,4180,4180,0
|
|
20240926,164800,157306220,4180,4180,4180,4180,0
|
|
20240926,164700,157306220,4180,4180,4180,4180,0
|
|
20240926,164600,157306220,4180,4180,4180,4180,0
|
|
20240926,164500,157306220,4180,4180,4180,4180,0
|
|
20240926,164400,157306220,4180,4180,4180,4180,0
|
|
20240926,164300,157306220,4180,4180,4180,4180,0
|
|
20240926,164200,157306220,4180,4180,4180,4180,0
|
|
20240926,164100,157306220,4180,4180,4180,4180,0
|
|
20240926,164000,157306220,4180,4180,4180,4180,0
|
|
20240926,163900,157306220,4180,4180,4180,4180,0
|
|
20240926,163800,157306220,4180,4180,4180,4180,0
|
|
20240926,163700,157306220,4180,4180,4180,4180,0
|
|
20240926,163600,157306220,4180,4180,4180,4180,0
|
|
20240926,163500,157306220,4180,4180,4180,4180,0
|
|
20240926,163400,157306220,4180,4180,4180,4180,0
|
|
20240926,163300,157306220,4180,4180,4180,4180,0
|
|
20240926,163200,157306220,4180,4180,4180,4180,0
|
|
20240926,163100,157306220,4180,4180,4180,4180,0
|
|
20240926,163000,157306220,4180,4180,4180,4180,0
|
|
20240926,162900,157306220,4180,4180,4180,4180,0
|
|
20240926,162800,157306220,4180,4180,4180,4180,0
|
|
20240926,162700,157306220,4180,4180,4180,4180,0
|
|
20240926,162600,157306220,4180,4180,4180,4180,0
|
|
20240926,162500,157306220,4180,4180,4180,4180,0
|
|
20240926,162400,157306220,4180,4180,4180,4180,0
|
|
20240926,162300,157306220,4180,4180,4180,4180,1302
|
|
20240926,162200,157306220,4180,4180,4180,4180,0
|
|
20240926,162100,157306220,4180,4180,4180,4180,0
|
|
20240926,162000,157306220,4180,4180,4180,4180,0
|
|
20240926,161900,157306220,4180,4180,4180,4180,0
|
|
20240926,161800,157306220,4180,4180,4180,4180,0
|
|
20240926,161700,157306220,4180,4180,4180,4180,0
|
|
20240926,161600,157306220,4180,4180,4180,4180,0
|
|
20240926,161500,157306220,4180,4180,4180,4180,0
|
|
20240926,161400,157306220,4180,4180,4180,4180,0
|
|
20240926,161300,157306220,4180,4180,4180,4180,0
|
|
20240926,161200,157306220,4180,4180,4180,4180,0
|
|
20240926,161100,157306220,4180,4180,4180,4180,0
|
|
20240926,161000,157306220,4180,4180,4180,4180,0
|
|
20240926,160900,157306220,4180,4180,4180,4180,0
|
|
20240926,160800,157306220,4180,4180,4180,4180,0
|
|
20240926,160700,157306220,4180,4180,4180,4180,0
|
|
20240926,160600,157306220,4180,4180,4180,4180,0
|
|
20240926,160500,157306220,4180,4180,4180,4180,0
|
|
20240926,160400,157306220,4180,4180,4180,4180,0
|
|
20240926,160300,157306220,4180,4180,4180,4180,0
|
|
20240926,160200,157306220,4180,4180,4180,4180,0
|
|
20240926,160100,157306220,4180,4180,4180,4180,0
|
|
20240926,160000,157306220,4180,4180,4180,4180,0
|
|
20240926,155900,157306220,4180,4180,4180,4180,0
|
|
20240926,155800,157306220,4180,4180,4180,4180,0
|
|
20240926,155700,157306220,4180,4180,4180,4180,0
|
|
20240926,155600,157306220,4180,4180,4180,4180,0
|
|
20240926,155500,157306220,4180,4180,4180,4180,0
|
|
20240926,155400,157306220,4180,4180,4180,4180,0
|
|
20240926,155300,157306220,4180,4180,4180,4180,1302
|
|
20240926,155200,157306220,4180,4180,4180,4180,0
|
|
20240926,155100,157306220,4180,4180,4180,4180,0
|
|
20240926,155000,157306220,4180,4180,4180,4180,0
|
|
20240926,154900,157306220,4180,4180,4180,4180,0
|
|
20240926,154800,157306220,4180,4180,4180,4180,0
|
|
20240926,154700,157306220,4180,4180,4180,4180,0
|
|
20240926,154600,157306220,4180,4180,4180,4180,0
|
|
20240926,154500,157306220,4180,4180,4180,4180,0
|
|
20240926,154400,157306220,4180,4180,4180,4180,0
|
|
20240926,154300,157306220,4180,4180,4180,4180,0
|
|
20240926,154200,157306220,4180,4180,4180,4180,0
|
|
20240926,154100,157306220,4180,4180,4180,4180,0
|
|
20240926,154000,157306220,4180,4180,4180,4180,0
|
|
20240926,153900,157306220,4180,4180,4180,4180,0
|
|
20240926,153800,157306220,4180,4180,4180,4180,0
|
|
20240926,153700,157306220,4180,4180,4180,4180,0
|
|
20240926,153600,157306220,4180,4180,4180,4180,0
|
|
20240926,153500,157306220,4180,4180,4180,4180,0
|
|
20240926,153400,157306220,4180,4180,4180,4180,0
|
|
20240926,153300,157306220,4180,4180,4180,4180,0
|
|
20240926,153200,157306220,4180,4180,4180,4180,0
|
|
20240926,153100,157306220,4180,4180,4180,4180,0
|
|
20240926,153000,157306220,4180,4180,4180,4180,1302
|
|
20240926,152900,151863860,4185,4185,4185,4185,0
|
|
20240926,152800,151863860,4185,4185,4185,4185,0
|
|
20240926,152700,151863860,4185,4185,4185,4185,0
|
|
20240926,152600,151863860,4185,4185,4185,4185,0
|
|
20240926,152500,151863860,4185,4185,4185,4185,0
|
|
20240926,152400,151863860,4185,4185,4185,4185,0
|
|
20240926,152300,151863860,4185,4185,4185,4185,0
|
|
20240926,152200,151863860,4185,4185,4185,4185,0
|
|
20240926,152100,151863860,4185,4185,4185,4185,0
|
|
20240926,152000,151863860,4185,4185,4185,4185,0
|
|
20240926,151900,151863860,4185,4185,4185,4185,29
|
|
20240926,151800,151742495,4160,4165,4165,4160,450
|
|
20240926,151700,149870325,4185,4185,4185,4185,0
|
|
20240926,151600,149870325,4185,4185,4185,4185,0
|
|
20240926,151500,149870325,4185,4180,4185,4180,239
|
|
20240926,151400,148870705,4180,4180,4180,4180,0
|
|
20240926,151300,148870705,4180,4180,4180,4180,1
|
|
20240926,151200,148866525,4165,4165,4165,4165,5
|
|
20240926,151100,148845700,4165,4165,4165,4160,94
|
|
20240926,151000,148454575,4165,4165,4165,4165,66
|
|
20240926,150900,148179685,4185,4185,4185,4185,0
|
|
20240926,150800,148179685,4185,4185,4185,4160,537
|
|
20240926,150700,145945715,4165,4185,4185,4160,502
|
|
20240926,150600,143854945,4165,4165,4165,4165,239
|
|
20240926,150500,142859510,4170,4170,4170,4170,243
|
|
20240926,150400,141846200,4185,4185,4185,4185,0
|
|
20240926,150300,141846200,4185,4185,4185,4185,0
|
|
20240926,150200,141846200,4185,4185,4185,4185,0
|
|
20240926,150100,141846200,4185,4185,4185,4185,0
|
|
20240926,150000,141846200,4185,4185,4185,4185,0
|
|
20240926,145900,141846200,4185,4185,4185,4185,0
|
|
20240926,145800,141846200,4185,4170,4185,4170,303
|
|
20240926,145700,140579675,4200,4200,4200,4200,0
|
|
20240926,145600,140579675,4200,4175,4200,4175,822
|
|
20240926,145500,137139530,4175,4175,4175,4175,0
|
|
20240926,145400,137139530,4175,4175,4175,4175,0
|
|
20240926,145300,137139530,4175,4175,4175,4175,0
|
|
20240926,145200,137139530,4175,4175,4175,4175,175
|
|
20240926,145100,136408905,4175,4175,4175,4175,0
|
|
20240926,145000,136408905,4175,4175,4175,4175,130
|
|
20240926,144900,135866155,4175,4175,4175,4175,0
|
|
20240926,144800,135866155,4175,4175,4175,4175,3528
|
|
20240926,144700,121136755,4170,4170,4170,4170,446
|
|
20240926,144600,119276935,4170,4170,4170,4170,0
|
|
20240926,144500,119276935,4170,4170,4170,4170,0
|
|
20240926,144400,119276935,4170,4170,4170,4170,0
|
|
20240926,144300,119276935,4170,4170,4170,4170,0
|
|
20240926,144200,119276935,4170,4170,4170,4170,0
|
|
20240926,144100,119276935,4170,4170,4170,4170,10
|
|
20240926,144000,119235235,4175,4175,4175,4175,253
|
|
20240926,143900,118178960,4175,4175,4175,4175,0
|
|
20240926,143800,118178960,4175,4175,4175,4175,1
|
|
20240926,143700,118174785,4170,4170,4170,4170,0
|
|
20240926,143600,118174785,4170,4170,4170,4170,2231
|
|
20240926,143500,108871515,4170,4170,4170,4170,1516
|
|
20240926,143400,102549795,4170,4170,4170,4170,0
|
|
20240926,143300,102549795,4170,4170,4170,4170,0
|
|
20240926,143200,102549795,4170,4170,4170,4170,0
|
|
20240926,143100,102549795,4170,4170,4170,4170,25
|
|
20240926,143000,102445545,4170,4160,4170,4160,17
|
|
20240926,142900,102374705,4160,4160,4160,4160,0
|
|
20240926,142800,102374705,4160,4160,4160,4160,1
|
|
20240926,142700,102370545,4170,4170,4170,4170,0
|
|
20240926,142600,102370545,4170,4170,4170,4170,0
|
|
20240926,142500,102370545,4170,4170,4170,4170,22
|
|
20240926,142400,102278805,4155,4155,4155,4155,0
|
|
20240926,142300,102278805,4155,4155,4155,4155,0
|
|
20240926,142200,102278805,4155,4155,4155,4155,0
|
|
20240926,142100,102278805,4155,4155,4155,4155,0
|
|
20240926,142000,102278805,4155,4155,4155,4155,335
|
|
20240926,141900,100886880,4155,4155,4155,4155,0
|
|
20240926,141800,100886880,4155,4155,4155,4155,6
|
|
20240926,141700,100861950,4170,4170,4170,4170,0
|
|
20240926,141600,100861950,4170,4170,4170,4170,0
|
|
20240926,141500,100861950,4170,4170,4170,4170,0
|
|
20240926,141400,100861950,4170,4170,4170,4170,0
|
|
20240926,141300,100861950,4170,4170,4170,4170,0
|
|
20240926,141200,100861950,4170,4170,4170,4170,0
|
|
20240926,141100,100861950,4170,4170,4170,4170,0
|
|
20240926,141000,100861950,4170,4170,4170,4170,0
|
|
20240926,140900,100861950,4170,4170,4170,4170,28
|
|
20240926,140800,100745190,4155,4155,4155,4155,6
|
|
20240926,140700,100720260,4175,4175,4175,4175,0
|
|
20240926,140600,100720260,4175,4175,4175,4175,0
|
|
20240926,140500,100720260,4175,4175,4175,4175,0
|
|
20240926,140400,100720260,4175,4175,4175,4175,0
|
|
20240926,140300,100720260,4175,4175,4175,4175,0
|
|
20240926,140200,100720260,4175,4175,4175,4175,0
|
|
20240926,140100,100720260,4175,4155,4175,4155,2
|
|
20240926,140000,100711930,4175,4175,4175,4175,1
|
|
20240926,135900,100707755,4170,4170,4170,4170,24
|
|
20240926,135800,100607675,4150,4170,4170,4150,2
|
|
20240926,135700,100599355,4155,4155,4155,4155,2237
|
|
20240926,135600,91304620,4170,4170,4170,4170,0
|
|
20240926,135500,91304620,4170,4165,4170,4155,1488
|
|
20240926,135400,85121305,4170,4170,4170,4170,0
|
|
20240926,135300,85121305,4170,4165,4170,4165,6
|
|
20240926,135200,85096310,4160,4160,4160,4160,0
|
|
20240926,135100,85096310,4160,4160,4160,4160,0
|
|
20240926,135000,85096310,4160,4165,4165,4160,325
|
|
20240926,134900,83744305,4160,4160,4160,4160,0
|
|
20240926,134800,83744305,4160,4160,4160,4160,0
|
|
20240926,134700,83744305,4160,4160,4160,4160,0
|
|
20240926,134600,83744305,4160,4160,4160,4160,0
|
|
20240926,134500,83744305,4160,4160,4160,4160,10
|
|
20240926,134400,83702705,4170,4170,4170,4170,0
|
|
20240926,134300,83702705,4170,4170,4170,4170,0
|
|
20240926,134200,83702705,4170,4170,4170,4170,5
|
|
20240926,134100,83681855,4170,4170,4170,4170,0
|
|
20240926,134000,83681855,4170,4170,4170,4170,55
|
|
20240926,133900,83452505,4170,4170,4170,4170,0
|
|
20240926,133800,83452505,4170,4170,4170,4170,0
|
|
20240926,133700,83452505,4170,4170,4170,4170,0
|
|
20240926,133600,83452505,4170,4170,4170,4170,89
|
|
20240926,133500,83081375,4155,4155,4155,4155,0
|
|
20240926,133400,83081375,4155,4155,4155,4155,6
|
|
20240926,133300,83056445,4160,4160,4160,4160,6
|
|
20240926,133200,83031485,4160,4160,4160,4160,0
|
|
20240926,133100,83031485,4160,4160,4160,4160,1
|
|
20240926,133000,83027325,4160,4160,4160,4160,5
|
|
20240926,132900,83006525,4155,4155,4155,4155,0
|
|
20240926,132800,83006525,4155,4155,4155,4155,6
|
|
20240926,132700,82981595,4170,4170,4170,4170,33
|
|
20240926,132600,82843985,4170,4170,4170,4170,0
|
|
20240926,132500,82843985,4170,4170,4170,4170,0
|
|
20240926,132400,82843985,4170,4170,4170,4170,0
|
|
20240926,132300,82843985,4170,4170,4170,4170,0
|
|
20240926,132200,82843985,4170,4170,4170,4170,0
|
|
20240926,132100,82843985,4170,4170,4170,4170,0
|
|
20240926,132000,82843985,4170,4170,4170,4170,0
|
|
20240926,131900,82843985,4170,4170,4170,4170,0
|
|
20240926,131800,82843985,4170,4155,4170,4155,2
|
|
20240926,131700,82835660,4170,4170,4170,4170,0
|
|
20240926,131600,82835660,4170,4170,4170,4170,0
|
|
20240926,131500,82835660,4170,4170,4170,4170,0
|
|
20240926,131400,82835660,4170,4170,4170,4170,0
|
|
20240926,131300,82835660,4170,4170,4170,4170,1
|
|
20240926,131200,82831490,4155,4155,4155,4155,0
|
|
20240926,131100,82831490,4155,4155,4155,4155,0
|
|
20240926,131000,82831490,4155,4170,4170,4155,6
|
|
20240926,130900,82806545,4155,4155,4155,4155,0
|
|
20240926,130800,82806545,4155,4155,4155,4155,1
|
|
20240926,130700,82802390,4170,4170,4170,4170,0
|
|
20240926,130600,82802390,4170,4170,4170,4170,0
|
|
20240926,130500,82802390,4170,4170,4170,4170,0
|
|
20240926,130400,82802390,4170,4170,4170,4170,15
|
|
20240926,130300,82739840,4170,4170,4170,4170,1
|
|
20240926,130200,82735670,4155,4155,4155,4155,0
|
|
20240926,130100,82735670,4155,4155,4155,4155,0
|
|
20240926,130000,82735670,4155,4155,4155,4155,5
|
|
20240926,125900,82714895,4155,4155,4155,4155,0
|
|
20240926,125800,82714895,4155,4155,4155,4155,6
|
|
20240926,125700,82689965,4170,4170,4170,4170,0
|
|
20240926,125600,82689965,4170,4170,4170,4170,0
|
|
20240926,125500,82689965,4170,4170,4170,4170,20
|
|
20240926,125400,82606565,4170,4170,4170,4170,0
|
|
20240926,125300,82606565,4170,4170,4170,4170,0
|
|
20240926,125200,82606565,4170,4170,4170,4170,0
|
|
20240926,125100,82606565,4170,4170,4170,4170,0
|
|
20240926,125000,82606565,4170,4170,4170,4170,0
|
|
20240926,124900,82606565,4170,4170,4170,4170,0
|
|
20240926,124800,82606565,4170,4155,4170,4155,2
|
|
20240926,124700,82598240,4170,4170,4170,4170,0
|
|
20240926,124600,82598240,4170,4170,4170,4170,0
|
|
20240926,124500,82598240,4170,4170,4170,4170,0
|
|
20240926,124400,82598240,4170,4170,4170,4170,0
|
|
20240926,124300,82598240,4170,4170,4170,4170,0
|
|
20240926,124200,82598240,4170,4170,4170,4170,0
|
|
20240926,124100,82598240,4170,4170,4170,4170,0
|
|
20240926,124000,82598240,4170,4155,4170,4155,11
|
|
20240926,123900,82552520,4155,4155,4155,4155,0
|
|
20240926,123800,82552520,4155,4155,4155,4155,1
|
|
20240926,123700,82548365,4170,4170,4170,4170,0
|
|
20240926,123600,82548365,4170,4170,4170,4170,0
|
|
20240926,123500,82548365,4170,4170,4170,4170,0
|
|
20240926,123400,82548365,4170,4170,4170,4170,0
|
|
20240926,123300,82548365,4170,4170,4170,4170,1
|
|
20240926,123200,82544195,4145,4160,4160,4145,1500
|
|
20240926,123100,76318170,4160,4160,4160,4160,0
|
|
20240926,123000,76318170,4160,4160,4160,4160,5
|
|
20240926,122900,76297370,4160,4160,4160,4160,1
|
|
20240926,122800,76293210,4170,4170,4170,4170,1
|
|
20240926,122700,76289040,4160,4160,4160,4160,0
|
|
20240926,122600,76289040,4160,4160,4160,4160,0
|
|
20240926,122500,76289040,4160,4160,4160,4160,0
|
|
20240926,122400,76289040,4160,4160,4160,4160,0
|
|
20240926,122300,76289040,4160,4160,4160,4160,0
|
|
20240926,122200,76289040,4160,4160,4160,4160,0
|
|
20240926,122100,76289040,4160,4160,4160,4160,0
|
|
20240926,122000,76289040,4160,4160,4160,4160,5
|
|
20240926,121900,76268240,4160,4160,4160,4160,1
|
|
20240926,121800,76264080,4170,4160,4170,4160,48
|
|
20240926,121700,76064390,4160,4160,4160,4160,0
|
|
20240926,121600,76064390,4160,4160,4160,4160,273
|
|
20240926,121500,74928710,4160,4160,4160,4160,461
|
|
20240926,121400,73010950,4160,4160,4160,4160,1
|
|
20240926,121300,73006790,4160,4160,4160,4160,0
|
|
20240926,121200,73006790,4160,4160,4160,4160,0
|
|
20240926,121100,73006790,4160,4160,4160,4160,0
|
|
20240926,121000,73006790,4160,4160,4160,4160,5
|
|
20240926,120900,72985990,4160,4160,4160,4160,0
|
|
20240926,120800,72985990,4160,4160,4170,4160,10
|
|
20240926,120700,72944380,4170,4160,4170,4160,11
|
|
20240926,120600,72898610,4170,4170,4170,4170,0
|
|
20240926,120500,72898610,4170,4170,4170,4170,0
|
|
20240926,120400,72898610,4170,4170,4170,4170,0
|
|
20240926,120300,72898610,4170,4170,4170,4170,0
|
|
20240926,120200,72898610,4170,4170,4170,4170,0
|
|
20240926,120100,72898610,4170,4170,4170,4170,0
|
|
20240926,120000,72898610,4170,4170,4170,4170,0
|
|
20240926,115900,72898610,4170,4170,4170,4170,0
|
|
20240926,115800,72898610,4170,4160,4170,4160,2
|
|
20240926,115700,72890280,4170,4170,4170,4170,0
|
|
20240926,115600,72890280,4170,4170,4170,4170,1
|
|
20240926,115500,72886110,4155,4155,4155,4155,1
|
|
20240926,115400,72881955,4155,4155,4155,4155,0
|
|
20240926,115300,72881955,4155,4155,4155,4155,0
|
|
20240926,115200,72881955,4155,4155,4155,4155,0
|
|
20240926,115100,72881955,4155,4155,4155,4155,6
|
|
20240926,115000,72857025,4155,4160,4160,4155,653
|
|
20240926,114900,70143245,4165,4165,4165,4165,0
|
|
20240926,114800,70143245,4165,4165,4165,4165,0
|
|
20240926,114700,70143245,4165,4165,4165,4165,250
|
|
20240926,114600,69101995,4165,4165,4165,4165,0
|
|
20240926,114500,69101995,4165,4165,4165,4165,0
|
|
20240926,114400,69101995,4165,4165,4165,4165,0
|
|
20240926,114300,69101995,4165,4165,4165,4165,0
|
|
20240926,114200,69101995,4165,4165,4165,4165,0
|
|
20240926,114100,69101995,4165,4165,4165,4165,50
|
|
20240926,114000,68893745,4165,4165,4165,4165,5
|
|
20240926,113900,68872920,4165,4165,4165,4165,0
|
|
20240926,113800,68872920,4165,4165,4165,4165,5
|
|
20240926,113700,68852095,4175,4175,4175,4175,0
|
|
20240926,113600,68852095,4175,4175,4175,4175,0
|
|
20240926,113500,68852095,4175,4175,4175,4175,2
|
|
20240926,113400,68843745,4175,4175,4175,4175,0
|
|
20240926,113300,68843745,4175,4175,4175,4175,0
|
|
20240926,113200,68843745,4175,4175,4175,4175,0
|
|
20240926,113100,68843745,4175,4175,4175,4175,0
|
|
20240926,113000,68843745,4175,4175,4175,4175,0
|
|
20240926,112900,68843745,4175,4175,4175,4175,0
|
|
20240926,112800,68843745,4175,4175,4175,4175,14
|
|
20240926,112700,68785295,4175,4170,4175,4170,265
|
|
20240926,112600,67679740,4170,4170,4170,4170,0
|
|
20240926,112500,67679740,4170,4170,4170,4170,0
|
|
20240926,112400,67679740,4170,4170,4170,4170,0
|
|
20240926,112300,67679740,4170,4170,4170,4170,0
|
|
20240926,112200,67679740,4170,4170,4170,4170,152
|
|
20240926,112100,67045900,4170,4170,4170,4170,230
|
|
20240926,112000,66086800,4185,4170,4185,4170,510
|
|
20240926,111900,63958270,4170,4170,4170,4170,231
|
|
20240926,111800,62995000,4165,4185,4185,4165,766
|
|
20240926,111700,59789310,4180,4175,4180,4175,774
|
|
20240926,111600,56554700,4175,4175,4175,4175,1
|
|
20240926,111500,56550525,4175,4175,4175,4175,0
|
|
20240926,111400,56550525,4175,4175,4175,4175,0
|
|
20240926,111300,56550525,4175,4175,4175,4175,100
|
|
20240926,111200,56133025,4160,4160,4160,4160,0
|
|
20240926,111100,56133025,4160,4160,4160,4160,0
|
|
20240926,111000,56133025,4160,4160,4160,4160,6
|
|
20240926,110900,56108065,4155,4155,4155,4155,0
|
|
20240926,110800,56108065,4155,4155,4155,4155,0
|
|
20240926,110700,56108065,4155,4155,4155,4155,0
|
|
20240926,110600,56108065,4155,4155,4155,4155,0
|
|
20240926,110500,56108065,4155,4155,4155,4155,0
|
|
20240926,110400,56108065,4155,4155,4155,4155,0
|
|
20240926,110300,56108065,4155,4155,4155,4155,0
|
|
20240926,110200,56108065,4155,4155,4155,4155,0
|
|
20240926,110100,56108065,4155,4155,4155,4155,0
|
|
20240926,110000,56108065,4155,4155,4155,4155,4
|
|
20240926,105900,56091445,4155,4155,4155,4155,315
|
|
20240926,105800,54782620,4155,4155,4155,4155,2
|
|
20240926,105700,54774310,4175,4175,4175,4175,0
|
|
20240926,105600,54774310,4175,4175,4175,4175,0
|
|
20240926,105500,54774310,4175,4175,4175,4175,0
|
|
20240926,105400,54774310,4175,4175,4175,4175,0
|
|
20240926,105300,54774310,4175,4175,4175,4175,0
|
|
20240926,105200,54774310,4175,4175,4175,4175,2
|
|
20240926,105100,54765960,4170,4170,4170,4170,42
|
|
20240926,105000,54590820,4145,4155,4155,4145,5104
|
|
20240926,104900,33425790,4155,4160,4160,4155,513
|
|
20240926,104800,31293705,4160,4165,4165,4160,500
|
|
20240926,104700,29211345,4170,4170,4170,4170,0
|
|
20240926,104600,29211345,4170,4170,4170,4170,158
|
|
20240926,104500,28552485,4170,4170,4170,4170,7
|
|
20240926,104400,28523295,4170,4170,4170,4170,1
|
|
20240926,104300,28519125,4175,4175,4175,4175,70
|
|
20240926,104200,28226875,4175,4175,4175,4175,20
|
|
20240926,104100,28143375,4175,4175,4175,4175,6
|
|
20240926,104000,28118325,4175,4175,4175,4175,0
|
|
20240926,103900,28118325,4175,4175,4175,4175,26
|
|
20240926,103800,28009775,4175,4175,4175,4175,0
|
|
20240926,103700,28009775,4175,4175,4175,4175,402
|
|
20240926,103600,26331425,4175,4175,4175,4175,59
|
|
20240926,103500,26085100,4175,4175,4175,4175,0
|
|
20240926,103400,26085100,4175,4175,4175,4175,20
|
|
20240926,103300,26001600,4175,4175,4175,4175,0
|
|
20240926,103200,26001600,4175,4175,4175,4175,0
|
|
20240926,103100,26001600,4175,4175,4175,4175,34
|
|
20240926,103000,25859650,4175,4175,4175,4175,0
|
|
20240926,102900,25859650,4175,4175,4175,4175,0
|
|
20240926,102800,25859650,4175,4175,4175,4175,0
|
|
20240926,102700,25859650,4175,4175,4175,4175,0
|
|
20240926,102600,25859650,4175,4175,4175,4175,0
|
|
20240926,102500,25859650,4175,4175,4175,4175,0
|
|
20240926,102400,25859650,4175,4175,4175,4175,0
|
|
20240926,102300,25859650,4175,4175,4175,4175,0
|
|
20240926,102200,25859650,4175,4175,4175,4175,0
|
|
20240926,102100,25859650,4175,4170,4175,4170,956
|
|
20240926,102000,21871995,4165,4165,4165,4165,5
|
|
20240926,101900,21851170,4165,4165,4165,4165,700
|
|
20240926,101800,18935670,4165,4165,4165,4165,6
|
|
20240926,101700,18910680,4170,4170,4170,4170,2
|
|
20240926,101600,18902340,4170,4170,4170,4170,0
|
|
20240926,101500,18902340,4170,4170,4170,4170,0
|
|
20240926,101400,18902340,4170,4170,4170,4170,0
|
|
20240926,101300,18902340,4170,4170,4170,4170,0
|
|
20240926,101200,18902340,4170,4170,4170,4170,0
|
|
20240926,101100,18902340,4170,4170,4170,4170,6
|
|
20240926,101000,18877320,4175,4175,4175,4175,0
|
|
20240926,100900,18877320,4175,4175,4175,4175,0
|
|
20240926,100800,18877320,4175,4175,4175,4175,0
|
|
20240926,100700,18877320,4175,4175,4175,4175,0
|
|
20240926,100600,18877320,4175,4175,4175,4175,347
|
|
20240926,100500,17428595,4175,4175,4175,4175,5
|
|
20240926,100400,17407720,4175,4175,4175,4175,0
|
|
20240926,100300,17407720,4175,4170,4175,4170,21
|
|
20240926,100200,17320090,4165,4165,4165,4165,0
|
|
20240926,100100,17320090,4165,4165,4165,4165,0
|
|
20240926,100000,17320090,4165,4165,4165,4165,5
|
|
20240926,095900,17299265,4165,4165,4165,4165,1
|
|
20240926,095800,17295100,4175,4175,4175,4175,1
|
|
20240926,095700,17290925,4160,4160,4160,4160,0
|
|
20240926,095600,17290925,4160,4160,4160,4160,0
|
|
20240926,095500,17290925,4160,4160,4160,4160,0
|
|
20240926,095400,17290925,4160,4160,4160,4160,0
|
|
20240926,095300,17290925,4160,4160,4160,4160,0
|
|
20240926,095200,17290925,4160,4160,4160,4160,0
|
|
20240926,095100,17290925,4160,4160,4160,4160,0
|
|
20240926,095000,17290925,4160,4160,4160,4160,5
|
|
20240926,094900,17270125,4160,4160,4160,4160,100
|
|
20240926,094800,16854125,4160,4160,4160,4160,0
|
|
20240926,094700,16854125,4160,4160,4160,4160,0
|
|
20240926,094600,16854125,4160,4160,4160,4160,0
|
|
20240926,094500,16854125,4160,4160,4160,4160,0
|
|
20240926,094400,16854125,4160,4160,4160,4160,8
|
|
20240926,094300,16820845,4175,4175,4175,4175,0
|
|
20240926,094200,16820845,4175,4175,4175,4175,27
|
|
20240926,094100,16708120,4175,4170,4175,4170,7
|
|
20240926,094000,16678925,4170,4175,4175,4170,11
|
|
20240926,093900,16633030,4170,4170,4170,4170,21
|
|
20240926,093800,16545460,4170,4170,4170,4170,0
|
|
20240926,093700,16545460,4170,4170,4170,4170,0
|
|
20240926,093600,16545460,4170,4170,4170,4170,39
|
|
20240926,093500,16382830,4170,4170,4170,4170,11
|
|
20240926,093400,16336960,4170,4170,4170,4170,0
|
|
20240926,093300,16336960,4170,4170,4170,4170,1
|
|
20240926,093200,16332790,4170,4170,4170,4170,4
|
|
20240926,093100,16316110,4170,4170,4170,4170,6
|
|
20240926,093000,16291090,4170,4170,4170,4170,0
|
|
20240926,092900,16291090,4170,4170,4170,4170,29
|
|
20240926,092800,16170160,4170,4170,4170,4170,0
|
|
20240926,092700,16170160,4170,4170,4170,4170,0
|
|
20240926,092600,16170160,4170,4170,4170,4170,0
|
|
20240926,092500,16170160,4170,4170,4170,4170,0
|
|
20240926,092400,16170160,4170,4170,4170,4170,2329
|
|
20240926,092300,6458230,4175,4175,4175,4175,0
|
|
20240926,092200,6458230,4175,4175,4175,4175,0
|
|
20240926,092100,6458230,4175,4175,4175,4175,3
|
|
20240926,092000,6445705,4175,4170,4175,4170,105
|
|
20240926,091900,6007355,4170,4170,4170,4170,2
|
|
20240926,091800,5999015,4170,4170,4175,4170,212
|
|
20240926,091700,5114340,4175,4175,4175,4175,0
|
|
20240926,091600,5114340,4175,4175,4175,4175,0
|
|
20240926,091500,5114340,4175,4175,4175,4175,0
|
|
20240926,091400,5114340,4175,4175,4175,4175,750
|
|
20240926,091300,1983090,4175,4175,4175,4175,0
|
|
20240926,091200,1983090,4175,4170,4175,4170,105
|
|
20240926,091100,1544965,4170,4170,4170,4170,10
|
|
20240926,091000,1503265,4180,4180,4180,4180,0
|
|
20240926,090900,1503265,4180,4185,4185,4175,119
|
|
20240926,090800,1005760,4180,4180,4180,4180,24
|
|
20240926,090700,905440,4180,4180,4180,4180,13
|
|
20240926,090600,851100,4175,4170,4175,4170,109
|
|
20240926,090500,396030,4175,4175,4175,4175,22
|
|
20240926,090400,304180,4170,4170,4170,4170,0
|
|
20240926,090300,304180,4170,4170,4170,4170,0
|
|
20240926,090200,304180,4170,4170,4170,4170,33
|
|
20240926,090100,166570,4170,4170,4170,4165,9
|
|
20240926,090000,129045,4165,4160,4165,4160,31
|