626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192300,232938985,4270,4270,4270,4270,3085
|
|
20240927,192200,232938985,4270,4270,4270,4270,0
|
|
20240927,192100,232938985,4270,4270,4270,4270,0
|
|
20240927,192000,232938985,4270,4270,4270,4270,0
|
|
20240927,191900,232938985,4270,4270,4270,4270,0
|
|
20240927,191800,232938985,4270,4270,4270,4270,0
|
|
20240927,191700,232938985,4270,4270,4270,4270,0
|
|
20240927,191600,232938985,4270,4270,4270,4270,0
|
|
20240927,191500,232938985,4270,4270,4270,4270,0
|
|
20240927,191400,232938985,4270,4270,4270,4270,0
|
|
20240927,191300,232938985,4270,4270,4270,4270,0
|
|
20240927,191200,232938985,4270,4270,4270,4270,0
|
|
20240927,191100,232938985,4270,4270,4270,4270,0
|
|
20240927,191000,232938985,4270,4270,4270,4270,0
|
|
20240927,190900,232938985,4270,4270,4270,4270,0
|
|
20240927,190800,232938985,4270,4270,4270,4270,0
|
|
20240927,190700,232938985,4270,4270,4270,4270,0
|
|
20240927,190600,232938985,4270,4270,4270,4270,0
|
|
20240927,190500,232938985,4270,4270,4270,4270,0
|
|
20240927,190400,232938985,4270,4270,4270,4270,0
|
|
20240927,190300,232938985,4270,4270,4270,4270,0
|
|
20240927,190200,232938985,4270,4270,4270,4270,0
|
|
20240927,190100,232938985,4270,4270,4270,4270,0
|
|
20240927,190000,232938985,4270,4270,4270,4270,0
|
|
20240927,185900,232938985,4270,4270,4270,4270,0
|
|
20240927,185800,232938985,4270,4270,4270,4270,0
|
|
20240927,185700,232938985,4270,4270,4270,4270,0
|
|
20240927,185600,232938985,4270,4270,4270,4270,0
|
|
20240927,185500,232938985,4270,4270,4270,4270,0
|
|
20240927,185400,232938985,4270,4270,4270,4270,0
|
|
20240927,185300,232938985,4270,4270,4270,4270,3085
|
|
20240927,185200,232938985,4270,4270,4270,4270,0
|
|
20240927,185100,232938985,4270,4270,4270,4270,0
|
|
20240927,185000,232938985,4270,4270,4270,4270,0
|
|
20240927,184900,232938985,4270,4270,4270,4270,0
|
|
20240927,184800,232938985,4270,4270,4270,4270,0
|
|
20240927,184700,232938985,4270,4270,4270,4270,0
|
|
20240927,184600,232938985,4270,4270,4270,4270,0
|
|
20240927,184500,232938985,4270,4270,4270,4270,0
|
|
20240927,184400,232938985,4270,4270,4270,4270,0
|
|
20240927,184300,232938985,4270,4270,4270,4270,0
|
|
20240927,184200,232938985,4270,4270,4270,4270,0
|
|
20240927,184100,232938985,4270,4270,4270,4270,0
|
|
20240927,184000,232938985,4270,4270,4270,4270,0
|
|
20240927,183900,232938985,4270,4270,4270,4270,0
|
|
20240927,183800,232938985,4270,4270,4270,4270,0
|
|
20240927,183700,232938985,4270,4270,4270,4270,0
|
|
20240927,183600,232938985,4270,4270,4270,4270,0
|
|
20240927,183500,232938985,4270,4270,4270,4270,0
|
|
20240927,183400,232938985,4270,4270,4270,4270,0
|
|
20240927,183300,232938985,4270,4270,4270,4270,0
|
|
20240927,183200,232938985,4270,4270,4270,4270,0
|
|
20240927,183100,232938985,4270,4270,4270,4270,0
|
|
20240927,183000,232938985,4270,4270,4270,4270,0
|
|
20240927,182900,232938985,4270,4270,4270,4270,0
|
|
20240927,182800,232938985,4270,4270,4270,4270,0
|
|
20240927,182700,232938985,4270,4270,4270,4270,0
|
|
20240927,182600,232938985,4270,4270,4270,4270,0
|
|
20240927,182500,232938985,4270,4270,4270,4270,0
|
|
20240927,182400,232938985,4270,4270,4270,4270,0
|
|
20240927,182300,232938985,4270,4270,4270,4270,3085
|
|
20240927,182200,232938985,4270,4270,4270,4270,0
|
|
20240927,182100,232938985,4270,4270,4270,4270,0
|
|
20240927,182000,232938985,4270,4270,4270,4270,0
|
|
20240927,181900,232938985,4270,4270,4270,4270,0
|
|
20240927,181800,232938985,4270,4270,4270,4270,0
|
|
20240927,181700,232938985,4270,4270,4270,4270,0
|
|
20240927,181600,232938985,4270,4270,4270,4270,0
|
|
20240927,181500,232938985,4270,4270,4270,4270,0
|
|
20240927,181400,232938985,4270,4270,4270,4270,0
|
|
20240927,181300,232938985,4270,4270,4270,4270,0
|
|
20240927,181200,232938985,4270,4270,4270,4270,0
|
|
20240927,181100,232938985,4270,4270,4270,4270,0
|
|
20240927,181000,232938985,4270,4270,4270,4270,0
|
|
20240927,180900,232938985,4270,4270,4270,4270,0
|
|
20240927,180800,232938985,4270,4270,4270,4270,0
|
|
20240927,180700,232938985,4270,4270,4270,4270,0
|
|
20240927,180600,232938985,4270,4270,4270,4270,0
|
|
20240927,180500,232938985,4270,4270,4270,4270,0
|
|
20240927,180400,232938985,4270,4270,4270,4270,0
|
|
20240927,180300,232938985,4270,4270,4270,4270,0
|
|
20240927,180200,232938985,4270,4270,4270,4270,0
|
|
20240927,180100,232938985,4270,4270,4270,4270,0
|
|
20240927,180000,232938985,4270,4270,4270,4270,0
|
|
20240927,175900,232938985,4270,4270,4270,4270,0
|
|
20240927,175800,232938985,4270,4270,4270,4270,0
|
|
20240927,175700,232938985,4270,4270,4270,4270,0
|
|
20240927,175600,232938985,4270,4270,4270,4270,0
|
|
20240927,175500,232938985,4270,4270,4270,4270,0
|
|
20240927,175400,232938985,4270,4270,4270,4270,0
|
|
20240927,175300,232938985,4270,4270,4270,4270,3085
|
|
20240927,175200,232938985,4270,4270,4270,4270,0
|
|
20240927,175100,232938985,4270,4270,4270,4270,0
|
|
20240927,175000,232938985,4270,4270,4270,4270,0
|
|
20240927,174900,232938985,4270,4270,4270,4270,0
|
|
20240927,174800,232938985,4270,4270,4270,4270,0
|
|
20240927,174700,232938985,4270,4270,4270,4270,0
|
|
20240927,174600,232938985,4270,4270,4270,4270,0
|
|
20240927,174500,232938985,4270,4270,4270,4270,0
|
|
20240927,174400,232938985,4270,4270,4270,4270,0
|
|
20240927,174300,232938985,4270,4270,4270,4270,0
|
|
20240927,174200,232938985,4270,4270,4270,4270,0
|
|
20240927,174100,232938985,4270,4270,4270,4270,0
|
|
20240927,174000,232938985,4270,4270,4270,4270,0
|
|
20240927,173900,232938985,4270,4270,4270,4270,0
|
|
20240927,173800,232938985,4270,4270,4270,4270,0
|
|
20240927,173700,232938985,4270,4270,4270,4270,0
|
|
20240927,173600,232938985,4270,4270,4270,4270,0
|
|
20240927,173500,232938985,4270,4270,4270,4270,0
|
|
20240927,173400,232938985,4270,4270,4270,4270,0
|
|
20240927,173300,232938985,4270,4270,4270,4270,0
|
|
20240927,173200,232938985,4270,4270,4270,4270,0
|
|
20240927,173100,232938985,4270,4270,4270,4270,0
|
|
20240927,173000,232938985,4270,4270,4270,4270,0
|
|
20240927,172900,232938985,4270,4270,4270,4270,0
|
|
20240927,172800,232938985,4270,4270,4270,4270,0
|
|
20240927,172700,232938985,4270,4270,4270,4270,0
|
|
20240927,172600,232938985,4270,4270,4270,4270,0
|
|
20240927,172500,232938985,4270,4270,4270,4270,0
|
|
20240927,172400,232938985,4270,4270,4270,4270,0
|
|
20240927,172300,232938985,4270,4270,4270,4270,3085
|
|
20240927,172200,232938985,4270,4270,4270,4270,0
|
|
20240927,172100,232938985,4270,4270,4270,4270,0
|
|
20240927,172000,232938985,4270,4270,4270,4270,0
|
|
20240927,171900,232938985,4270,4270,4270,4270,0
|
|
20240927,171800,232938985,4270,4270,4270,4270,0
|
|
20240927,171700,232938985,4270,4270,4270,4270,0
|
|
20240927,171600,232938985,4270,4270,4270,4270,0
|
|
20240927,171500,232938985,4270,4270,4270,4270,0
|
|
20240927,171400,232938985,4270,4270,4270,4270,0
|
|
20240927,171300,232938985,4270,4270,4270,4270,0
|
|
20240927,171200,232938985,4270,4270,4270,4270,0
|
|
20240927,171100,232938985,4270,4270,4270,4270,0
|
|
20240927,171000,232938985,4270,4270,4270,4270,0
|
|
20240927,170900,232938985,4270,4270,4270,4270,0
|
|
20240927,170800,232938985,4270,4270,4270,4270,0
|
|
20240927,170700,232938985,4270,4270,4270,4270,0
|
|
20240927,170600,232938985,4270,4270,4270,4270,0
|
|
20240927,170500,232938985,4270,4270,4270,4270,0
|
|
20240927,170400,232938985,4270,4270,4270,4270,0
|
|
20240927,170300,232938985,4270,4270,4270,4270,0
|
|
20240927,170200,232938985,4270,4270,4270,4270,0
|
|
20240927,170100,232938985,4270,4270,4270,4270,0
|
|
20240927,170000,232938985,4270,4270,4270,4270,0
|
|
20240927,165900,232938985,4270,4270,4270,4270,0
|
|
20240927,165800,232938985,4270,4270,4270,4270,0
|
|
20240927,165700,232938985,4270,4270,4270,4270,0
|
|
20240927,165600,232938985,4270,4270,4270,4270,0
|
|
20240927,165500,232938985,4270,4270,4270,4270,0
|
|
20240927,165400,232938985,4270,4270,4270,4270,0
|
|
20240927,165300,232938985,4270,4270,4270,4270,3085
|
|
20240927,165200,232938985,4270,4270,4270,4270,0
|
|
20240927,165100,232938985,4270,4270,4270,4270,0
|
|
20240927,165000,232938985,4270,4270,4270,4270,0
|
|
20240927,164900,232938985,4270,4270,4270,4270,0
|
|
20240927,164800,232938985,4270,4270,4270,4270,0
|
|
20240927,164700,232938985,4270,4270,4270,4270,0
|
|
20240927,164600,232938985,4270,4270,4270,4270,0
|
|
20240927,164500,232938985,4270,4270,4270,4270,0
|
|
20240927,164400,232938985,4270,4270,4270,4270,0
|
|
20240927,164300,232938985,4270,4270,4270,4270,0
|
|
20240927,164200,232938985,4270,4270,4270,4270,0
|
|
20240927,164100,232938985,4270,4270,4270,4270,0
|
|
20240927,164000,232938985,4270,4270,4270,4270,0
|
|
20240927,163900,232938985,4270,4270,4270,4270,0
|
|
20240927,163800,232938985,4270,4270,4270,4270,0
|
|
20240927,163700,232938985,4270,4270,4270,4270,0
|
|
20240927,163600,232938985,4270,4270,4270,4270,0
|
|
20240927,163500,232938985,4270,4270,4270,4270,0
|
|
20240927,163400,232938985,4270,4270,4270,4270,0
|
|
20240927,163300,232938985,4270,4270,4270,4270,0
|
|
20240927,163200,232938985,4270,4270,4270,4270,0
|
|
20240927,163100,232938985,4270,4270,4270,4270,0
|
|
20240927,163000,232938985,4270,4270,4270,4270,0
|
|
20240927,162900,232938985,4270,4270,4270,4270,0
|
|
20240927,162800,232938985,4270,4270,4270,4270,0
|
|
20240927,162700,232938985,4270,4270,4270,4270,0
|
|
20240927,162600,232938985,4270,4270,4270,4270,0
|
|
20240927,162500,232938985,4270,4270,4270,4270,0
|
|
20240927,162400,232938985,4270,4270,4270,4270,0
|
|
20240927,162300,232938985,4270,4270,4270,4270,3085
|
|
20240927,162200,232938985,4270,4270,4270,4270,0
|
|
20240927,162100,232938985,4270,4270,4270,4270,0
|
|
20240927,162000,232938985,4270,4270,4270,4270,0
|
|
20240927,161900,232938985,4270,4270,4270,4270,0
|
|
20240927,161800,232938985,4270,4270,4270,4270,0
|
|
20240927,161700,232938985,4270,4270,4270,4270,0
|
|
20240927,161600,232938985,4270,4270,4270,4270,0
|
|
20240927,161500,232938985,4270,4270,4270,4270,0
|
|
20240927,161400,232938985,4270,4270,4270,4270,0
|
|
20240927,161300,232938985,4270,4270,4270,4270,0
|
|
20240927,161200,232938985,4270,4270,4270,4270,0
|
|
20240927,161100,232938985,4270,4270,4270,4270,0
|
|
20240927,161000,232938985,4270,4270,4270,4270,0
|
|
20240927,160900,232938985,4270,4270,4270,4270,0
|
|
20240927,160800,232938985,4270,4270,4270,4270,0
|
|
20240927,160700,232938985,4270,4270,4270,4270,0
|
|
20240927,160600,232938985,4270,4270,4270,4270,0
|
|
20240927,160500,232938985,4270,4270,4270,4270,0
|
|
20240927,160400,232938985,4270,4270,4270,4270,0
|
|
20240927,160300,232938985,4270,4270,4270,4270,0
|
|
20240927,160200,232938985,4270,4270,4270,4270,0
|
|
20240927,160100,232938985,4270,4270,4270,4270,0
|
|
20240927,160000,232938985,4270,4270,4270,4270,0
|
|
20240927,155900,232938985,4270,4270,4270,4270,0
|
|
20240927,155800,232938985,4270,4270,4270,4270,0
|
|
20240927,155700,232938985,4270,4270,4270,4270,0
|
|
20240927,155600,232938985,4270,4270,4270,4270,0
|
|
20240927,155500,232938985,4270,4270,4270,4270,0
|
|
20240927,155400,232938985,4270,4270,4270,4270,0
|
|
20240927,155300,232938985,4270,4270,4270,4270,3085
|
|
20240927,155200,232938985,4270,4270,4270,4270,0
|
|
20240927,155100,232938985,4270,4270,4270,4270,0
|
|
20240927,155000,232938985,4270,4270,4270,4270,0
|
|
20240927,154900,232938985,4270,4270,4270,4270,0
|
|
20240927,154800,232938985,4270,4270,4270,4270,0
|
|
20240927,154700,232938985,4270,4270,4270,4270,0
|
|
20240927,154600,232938985,4270,4270,4270,4270,0
|
|
20240927,154500,232938985,4270,4270,4270,4270,0
|
|
20240927,154400,232938985,4270,4270,4270,4270,0
|
|
20240927,154300,232938985,4270,4270,4270,4270,0
|
|
20240927,154200,232938985,4270,4270,4270,4270,0
|
|
20240927,154100,232938985,4270,4270,4270,4270,0
|
|
20240927,154000,232938985,4270,4270,4270,4270,0
|
|
20240927,153900,232938985,4270,4270,4270,4270,0
|
|
20240927,153800,232938985,4270,4270,4270,4270,0
|
|
20240927,153700,232938985,4270,4270,4270,4270,0
|
|
20240927,153600,232938985,4270,4270,4270,4270,0
|
|
20240927,153500,232938985,4270,4270,4270,4270,0
|
|
20240927,153400,232938985,4270,4270,4270,4270,0
|
|
20240927,153300,232938985,4270,4270,4270,4270,0
|
|
20240927,153200,232938985,4270,4270,4270,4270,0
|
|
20240927,153100,232938985,4270,4270,4270,4270,0
|
|
20240927,153000,232938985,4270,4270,4270,4270,3085
|
|
20240927,152900,219766035,4270,4270,4270,4270,0
|
|
20240927,152800,219766035,4270,4270,4270,4270,0
|
|
20240927,152700,219766035,4270,4270,4270,4270,0
|
|
20240927,152600,219766035,4270,4270,4270,4270,0
|
|
20240927,152500,219766035,4270,4270,4270,4270,0
|
|
20240927,152400,219766035,4270,4270,4270,4270,0
|
|
20240927,152300,219766035,4270,4270,4270,4270,0
|
|
20240927,152200,219766035,4270,4270,4270,4270,0
|
|
20240927,152100,219766035,4270,4270,4270,4270,0
|
|
20240927,152000,219766035,4270,4270,4270,4270,0
|
|
20240927,151900,219766035,4270,4270,4280,4270,1095
|
|
20240927,151800,215088285,4270,4255,4270,4255,1205
|
|
20240927,151700,209953405,4255,4250,4255,4250,101
|
|
20240927,151600,209523700,4250,4250,4250,4250,790
|
|
20240927,151500,206166200,4250,4250,4250,4250,2317
|
|
20240927,151400,196318950,4250,4250,4250,4250,0
|
|
20240927,151300,196318950,4250,4250,4250,4250,0
|
|
20240927,151200,196318950,4250,4250,4250,4250,1
|
|
20240927,151100,196314700,4225,4230,4230,4225,1000
|
|
20240927,151000,192086965,4250,4230,4250,4230,161
|
|
20240927,150900,191405895,4255,4255,4255,4255,1
|
|
20240927,150800,191401640,4230,4235,4235,4230,544
|
|
20240927,150700,189099365,4255,4255,4255,4255,0
|
|
20240927,150600,189099365,4255,4255,4255,4255,0
|
|
20240927,150500,189099365,4255,4255,4255,4255,4
|
|
20240927,150400,189082345,4255,4255,4255,4255,1
|
|
20240927,150300,189078090,4235,4235,4235,4235,3
|
|
20240927,150200,189065385,4255,4255,4255,4255,0
|
|
20240927,150100,189065385,4255,4255,4255,4255,1
|
|
20240927,150000,189061130,4255,4235,4255,4235,62
|
|
20240927,145900,188797715,4235,4240,4240,4235,500
|
|
20240927,145800,186677955,4250,4240,4250,4240,55
|
|
20240927,145700,186444565,4250,4250,4250,4250,0
|
|
20240927,145600,186444565,4250,4250,4250,4250,0
|
|
20240927,145500,186444565,4250,4250,4250,4250,1
|
|
20240927,145400,186440315,4240,4240,4240,4240,127
|
|
20240927,145300,185901835,4250,4250,4250,4250,0
|
|
20240927,145200,185901835,4250,4250,4250,4250,0
|
|
20240927,145100,185901835,4250,4250,4250,4250,0
|
|
20240927,145000,185901835,4250,4250,4250,4250,16
|
|
20240927,144900,185833835,4250,4240,4250,4240,13
|
|
20240927,144800,185778705,4250,4245,4255,4240,1009
|
|
20240927,144700,181500460,4255,4255,4255,4255,0
|
|
20240927,144600,181500460,4255,4255,4255,4255,0
|
|
20240927,144500,181500460,4255,4255,4255,4255,0
|
|
20240927,144400,181500460,4255,4255,4255,4255,0
|
|
20240927,144300,181500460,4255,4255,4255,4255,0
|
|
20240927,144200,181500460,4255,4255,4255,4255,0
|
|
20240927,144100,181500460,4255,4255,4255,4255,15
|
|
20240927,144000,181436635,4255,4255,4255,4255,0
|
|
20240927,143900,181436635,4255,4255,4255,4255,1
|
|
20240927,143800,181432380,4240,4250,4250,4240,291
|
|
20240927,143700,180196880,4255,4255,4255,4255,0
|
|
20240927,143600,180196880,4255,4255,4255,4255,25
|
|
20240927,143500,180090505,4255,4255,4255,4255,0
|
|
20240927,143400,180090505,4255,4255,4255,4255,0
|
|
20240927,143300,180090505,4255,4255,4255,4255,0
|
|
20240927,143200,180090505,4255,4250,4255,4250,137
|
|
20240927,143100,179508250,4250,4245,4250,4245,900
|
|
20240927,143000,175687250,4245,4250,4250,4245,315
|
|
20240927,142900,174348725,4250,4250,4250,4250,0
|
|
20240927,142800,174348725,4250,4255,4255,4250,234
|
|
20240927,142700,173353880,4255,4255,4255,4255,97
|
|
20240927,142600,172941145,4255,4255,4255,4255,403
|
|
20240927,142500,171226380,4260,4260,4260,4260,10
|
|
20240927,142400,171183780,4265,4265,4265,4265,0
|
|
20240927,142300,171183780,4265,4265,4265,4265,0
|
|
20240927,142200,171183780,4265,4265,4265,4265,0
|
|
20240927,142100,171183780,4265,4265,4265,4265,1
|
|
20240927,142000,171179515,4255,4255,4255,4255,5
|
|
20240927,141900,171158240,4250,4250,4250,4250,0
|
|
20240927,141800,171158240,4250,4250,4250,4250,6
|
|
20240927,141700,171132740,4265,4265,4265,4265,0
|
|
20240927,141600,171132740,4265,4265,4265,4265,0
|
|
20240927,141500,171132740,4265,4265,4265,4265,0
|
|
20240927,141400,171132740,4265,4265,4265,4265,0
|
|
20240927,141300,171132740,4265,4265,4265,4265,0
|
|
20240927,141200,171132740,4265,4265,4265,4265,0
|
|
20240927,141100,171132740,4265,4265,4265,4265,0
|
|
20240927,141000,171132740,4265,4265,4265,4265,0
|
|
20240927,140900,171132740,4265,4265,4265,4265,1
|
|
20240927,140800,171128475,4250,4250,4250,4250,16
|
|
20240927,140700,171060475,4270,4270,4270,4270,0
|
|
20240927,140600,171060475,4270,4270,4270,4270,0
|
|
20240927,140500,171060475,4270,4270,4270,4270,0
|
|
20240927,140400,171060475,4270,4270,4270,4270,0
|
|
20240927,140300,171060475,4270,4270,4270,4270,0
|
|
20240927,140200,171060475,4270,4270,4270,4270,0
|
|
20240927,140100,171060475,4270,4270,4270,4270,0
|
|
20240927,140000,171060475,4270,4270,4270,4270,2
|
|
20240927,135900,171051935,4270,4270,4270,4270,5
|
|
20240927,135800,171030585,4270,4270,4270,4270,0
|
|
20240927,135700,171030585,4270,4270,4270,4270,0
|
|
20240927,135600,171030585,4270,4270,4270,4270,0
|
|
20240927,135500,171030585,4270,4270,4270,4270,0
|
|
20240927,135400,171030585,4270,4275,4275,4270,53
|
|
20240927,135300,170804270,4270,4265,4275,4265,550
|
|
20240927,135200,168456410,4270,4270,4270,4270,0
|
|
20240927,135100,168456410,4270,4265,4270,4265,173
|
|
20240927,135000,167718560,4270,4265,4270,4265,1032
|
|
20240927,134900,163313480,4270,4245,4270,4245,3690
|
|
20240927,134800,147589150,4245,4240,4245,4240,38
|
|
20240927,134700,147427870,4245,4245,4245,4245,0
|
|
20240927,134600,147427870,4245,4245,4245,4245,0
|
|
20240927,134500,147427870,4245,4245,4245,4245,0
|
|
20240927,134400,147427870,4245,4245,4245,4245,0
|
|
20240927,134300,147427870,4245,4245,4245,4245,0
|
|
20240927,134200,147427870,4245,4245,4245,4245,0
|
|
20240927,134100,147427870,4245,4245,4245,4245,0
|
|
20240927,134000,147427870,4245,4245,4245,4245,0
|
|
20240927,133900,147427870,4245,4245,4245,4245,0
|
|
20240927,133800,147427870,4245,4245,4245,4245,367
|
|
20240927,133700,145869955,4250,4245,4250,4245,376
|
|
20240927,133600,144273830,4250,4250,4250,4250,0
|
|
20240927,133500,144273830,4250,4250,4250,4250,0
|
|
20240927,133400,144273830,4250,4250,4250,4250,0
|
|
20240927,133300,144273830,4250,4250,4250,4250,0
|
|
20240927,133200,144273830,4250,4250,4250,4250,0
|
|
20240927,133100,144273830,4250,4250,4250,4250,0
|
|
20240927,133000,144273830,4250,4250,4250,4250,0
|
|
20240927,132900,144273830,4250,4250,4250,4250,1
|
|
20240927,132800,144269580,4245,4245,4245,4245,0
|
|
20240927,132700,144269580,4245,4250,4250,4245,11
|
|
20240927,132600,144222835,4245,4245,4245,4245,122
|
|
20240927,132500,143704945,4250,4250,4250,4250,1
|
|
20240927,132400,143700695,4250,4250,4250,4250,31
|
|
20240927,132300,143568945,4250,4250,4250,4250,283
|
|
20240927,132200,142366195,4250,4250,4250,4250,0
|
|
20240927,132100,142366195,4250,4250,4250,4250,548
|
|
20240927,132000,140037195,4250,4250,4250,4250,0
|
|
20240927,131900,140037195,4250,4250,4250,4250,118
|
|
20240927,131800,139535695,4250,4250,4250,4250,118
|
|
20240927,131700,139034195,4245,4245,4245,4245,0
|
|
20240927,131600,139034195,4245,4245,4245,4245,0
|
|
20240927,131500,139034195,4245,4245,4245,4245,85
|
|
20240927,131400,138673370,4245,4245,4245,4245,0
|
|
20240927,131300,138673370,4245,4245,4245,4245,1
|
|
20240927,131200,138669125,4240,4240,4240,4240,1
|
|
20240927,131100,138664885,4240,4240,4240,4240,6
|
|
20240927,131000,138639445,4240,4240,4240,4240,50
|
|
20240927,130900,138427445,4245,4245,4245,4245,0
|
|
20240927,130800,138427445,4245,4245,4245,4245,130
|
|
20240927,130700,137875595,4245,4245,4245,4245,0
|
|
20240927,130600,137875595,4245,4245,4245,4245,20
|
|
20240927,130500,137790695,4245,4245,4245,4245,0
|
|
20240927,130400,137790695,4245,4245,4245,4245,0
|
|
20240927,130300,137790695,4245,4245,4245,4245,0
|
|
20240927,130200,137790695,4245,4245,4245,4245,0
|
|
20240927,130100,137790695,4245,4245,4245,4245,0
|
|
20240927,130000,137790695,4245,4245,4245,4245,0
|
|
20240927,125900,137790695,4245,4245,4245,4245,44
|
|
20240927,125800,137603915,4245,4245,4245,4245,66
|
|
20240927,125700,137323745,4245,4245,4245,4245,27
|
|
20240927,125600,137209130,4245,4245,4245,4245,78
|
|
20240927,125500,136878020,4245,4245,4245,4245,0
|
|
20240927,125400,136878020,4245,4245,4245,4245,36
|
|
20240927,125300,136725200,4245,4245,4245,4245,102
|
|
20240927,125200,136292210,4245,4245,4245,4245,1
|
|
20240927,125100,136287965,4240,4240,4240,4240,98
|
|
20240927,125000,135872445,4240,4240,4240,4240,0
|
|
20240927,124900,135872445,4240,4240,4240,4240,0
|
|
20240927,124800,135872445,4240,4240,4240,4240,100
|
|
20240927,124700,135448445,4240,4235,4240,4235,30
|
|
20240927,124600,135321345,4235,4235,4235,4235,0
|
|
20240927,124500,135321345,4235,4235,4235,4235,0
|
|
20240927,124400,135321345,4235,4235,4235,4235,0
|
|
20240927,124300,135321345,4235,4235,4235,4235,0
|
|
20240927,124200,135321345,4235,4235,4235,4235,0
|
|
20240927,124100,135321345,4235,4235,4235,4235,0
|
|
20240927,124000,135321345,4235,4235,4235,4235,0
|
|
20240927,123900,135321345,4235,4235,4235,4235,0
|
|
20240927,123800,135321345,4235,4235,4235,4235,0
|
|
20240927,123700,135321345,4235,4235,4235,4235,2
|
|
20240927,123600,135312875,4235,4235,4235,4235,1
|
|
20240927,123500,135308640,4230,4230,4230,4230,0
|
|
20240927,123400,135308640,4230,4230,4230,4230,0
|
|
20240927,123300,135308640,4230,4230,4230,4230,0
|
|
20240927,123200,135308640,4230,4230,4230,4230,0
|
|
20240927,123100,135308640,4230,4230,4230,4230,0
|
|
20240927,123000,135308640,4230,4230,4230,4230,6
|
|
20240927,122900,135283260,4230,4230,4230,4230,0
|
|
20240927,122800,135283260,4230,4230,4230,4230,6
|
|
20240927,122700,135257880,4240,4240,4240,4240,0
|
|
20240927,122600,135257880,4240,4240,4240,4240,0
|
|
20240927,122500,135257880,4240,4240,4240,4240,0
|
|
20240927,122400,135257880,4240,4240,4240,4240,0
|
|
20240927,122300,135257880,4240,4240,4240,4240,0
|
|
20240927,122200,135257880,4240,4240,4240,4240,0
|
|
20240927,122100,135257880,4240,4240,4240,4240,0
|
|
20240927,122000,135257880,4240,4240,4240,4240,0
|
|
20240927,121900,135257880,4240,4240,4240,4240,1
|
|
20240927,121800,135253640,4230,4230,4230,4230,5
|
|
20240927,121700,135232490,4240,4240,4240,4240,2
|
|
20240927,121600,135224010,4240,4240,4240,4240,2
|
|
20240927,121500,135215530,4240,4240,4240,4240,0
|
|
20240927,121400,135215530,4240,4240,4240,4240,142
|
|
20240927,121300,134613450,4240,4240,4240,4240,0
|
|
20240927,121200,134613450,4240,4240,4240,4240,0
|
|
20240927,121100,134613450,4240,4240,4240,4240,0
|
|
20240927,121000,134613450,4240,4240,4240,4240,0
|
|
20240927,120900,134613450,4240,4240,4240,4240,0
|
|
20240927,120800,134613450,4240,4240,4240,4240,0
|
|
20240927,120700,134613450,4240,4240,4240,4240,0
|
|
20240927,120600,134613450,4240,4235,4240,4235,622
|
|
20240927,120500,131976635,4235,4235,4235,4235,0
|
|
20240927,120400,131976635,4235,4235,4235,4235,0
|
|
20240927,120300,131976635,4235,4235,4235,4235,0
|
|
20240927,120200,131976635,4235,4235,4235,4235,111
|
|
20240927,120100,131506550,4240,4240,4240,4240,0
|
|
20240927,120000,131506550,4240,4240,4240,4240,0
|
|
20240927,115900,131506550,4240,4240,4240,4240,0
|
|
20240927,115800,131506550,4240,4235,4240,4235,2
|
|
20240927,115700,131498075,4230,4230,4230,4230,0
|
|
20240927,115600,131498075,4230,4230,4230,4230,0
|
|
20240927,115500,131498075,4230,4230,4230,4230,7
|
|
20240927,115400,131468465,4240,4240,4240,4240,0
|
|
20240927,115300,131468465,4240,4240,4240,4240,0
|
|
20240927,115200,131468465,4240,4240,4240,4240,0
|
|
20240927,115100,131468465,4240,4240,4240,4240,0
|
|
20240927,115000,131468465,4240,4240,4240,4240,0
|
|
20240927,114900,131468465,4240,4240,4240,4240,0
|
|
20240927,114800,131468465,4240,4240,4240,4240,0
|
|
20240927,114700,131468465,4240,4240,4240,4240,0
|
|
20240927,114600,131468465,4240,4240,4240,4240,0
|
|
20240927,114500,131468465,4240,4240,4240,4240,15
|
|
20240927,114400,131404865,4230,4230,4230,4230,0
|
|
20240927,114300,131404865,4230,4230,4240,4230,16
|
|
20240927,114200,131337175,4230,4230,4230,4230,100
|
|
20240927,114100,130914175,4240,4240,4240,4240,0
|
|
20240927,114000,130914175,4240,4240,4240,4240,0
|
|
20240927,113900,130914175,4240,4240,4240,4240,0
|
|
20240927,113800,130914175,4240,4240,4240,4240,0
|
|
20240927,113700,130914175,4240,4240,4240,4240,0
|
|
20240927,113600,130914175,4240,4240,4240,4240,0
|
|
20240927,113500,130914175,4240,4230,4240,4230,103
|
|
20240927,113400,130477965,4235,4235,4235,4235,22
|
|
20240927,113300,130384795,4240,4235,4240,4235,7
|
|
20240927,113200,130355145,4235,4235,4235,4235,1028
|
|
20240927,113100,126001565,4245,4245,4245,4245,0
|
|
20240927,113000,126001565,4245,4245,4245,4245,0
|
|
20240927,112900,126001565,4245,4240,4245,4240,2
|
|
20240927,112800,125993080,4235,4235,4235,4235,5
|
|
20240927,112700,125971905,4245,4245,4245,4245,0
|
|
20240927,112600,125971905,4245,4245,4245,4245,0
|
|
20240927,112500,125971905,4245,4245,4245,4245,0
|
|
20240927,112400,125971905,4245,4245,4245,4245,0
|
|
20240927,112300,125971905,4245,4245,4245,4245,0
|
|
20240927,112200,125971905,4245,4245,4245,4245,0
|
|
20240927,112100,125971905,4245,4245,4245,4245,0
|
|
20240927,112000,125971905,4245,4245,4245,4245,0
|
|
20240927,111900,125971905,4245,4245,4245,4245,0
|
|
20240927,111800,125971905,4245,4245,4245,4235,3
|
|
20240927,111700,125959180,4245,4245,4245,4245,12
|
|
20240927,111600,125908240,4245,4245,4245,4245,3
|
|
20240927,111500,125895505,4245,4245,4245,4245,0
|
|
20240927,111400,125895505,4245,4245,4245,4245,0
|
|
20240927,111300,125895505,4245,4235,4245,4235,197
|
|
20240927,111200,125060905,4235,4240,4240,4235,171
|
|
20240927,111100,124336660,4240,4235,4240,4235,176
|
|
20240927,111000,123591205,4235,4235,4235,4235,0
|
|
20240927,110900,123591205,4235,4235,4235,4235,0
|
|
20240927,110800,123591205,4235,4235,4235,4235,5
|
|
20240927,110700,123570030,4225,4225,4225,4225,0
|
|
20240927,110600,123570030,4225,4225,4225,4225,1
|
|
20240927,110500,123565805,4225,4225,4225,4225,2
|
|
20240927,110400,123557355,4240,4240,4240,4240,0
|
|
20240927,110300,123557355,4240,4240,4240,4240,0
|
|
20240927,110200,123557355,4240,4240,4240,4240,1
|
|
20240927,110100,123553115,4240,4225,4240,4225,25
|
|
20240927,110000,123447230,4225,4230,4230,4225,15
|
|
20240927,105900,123383820,4235,4235,4235,4235,0
|
|
20240927,105800,123383820,4235,4235,4235,4235,0
|
|
20240927,105700,123383820,4235,4235,4235,4235,148
|
|
20240927,105600,122757040,4235,4235,4235,4235,0
|
|
20240927,105500,122757040,4235,4235,4235,4235,1
|
|
20240927,105400,122752805,4230,4230,4230,4230,238
|
|
20240927,105300,121746065,4225,4225,4225,4225,330
|
|
20240927,105200,120351815,4225,4225,4225,4225,0
|
|
20240927,105100,120351815,4225,4225,4225,4225,0
|
|
20240927,105000,120351815,4225,4225,4225,4225,0
|
|
20240927,104900,120351815,4225,4225,4225,4225,0
|
|
20240927,104800,120351815,4225,4215,4225,4215,243
|
|
20240927,104700,119325200,4225,4225,4225,4225,0
|
|
20240927,104600,119325200,4225,4225,4225,4225,0
|
|
20240927,104500,119325200,4225,4225,4225,4225,0
|
|
20240927,104400,119325200,4225,4225,4225,4225,0
|
|
20240927,104300,119325200,4225,4225,4225,4225,0
|
|
20240927,104200,119325200,4225,4220,4225,4220,41
|
|
20240927,104100,119152175,4225,4225,4225,4225,0
|
|
20240927,104000,119152175,4225,4225,4225,4225,0
|
|
20240927,103900,119152175,4225,4225,4225,4225,1
|
|
20240927,103800,119147950,4220,4220,4220,4220,751
|
|
20240927,103700,115978730,4220,4210,4220,4210,10
|
|
20240927,103600,115936620,4220,4220,4220,4220,5
|
|
20240927,103500,115915520,4220,4220,4220,4220,0
|
|
20240927,103400,115915520,4220,4220,4220,4220,166
|
|
20240927,103300,115215000,4220,4220,4220,4220,100
|
|
20240927,103200,114793000,4220,4220,4220,4220,0
|
|
20240927,103100,114793000,4220,4220,4220,4220,32
|
|
20240927,103000,114657960,4225,4210,4225,4210,146
|
|
20240927,102900,114043285,4210,4210,4225,4210,102
|
|
20240927,102800,113613850,4225,4215,4225,4215,208
|
|
20240927,102700,112737120,4220,4220,4220,4220,1
|
|
20240927,102600,112732900,4225,4225,4225,4225,152
|
|
20240927,102500,112090700,4230,4230,4230,4230,0
|
|
20240927,102400,112090700,4230,4230,4230,4230,0
|
|
20240927,102300,112090700,4230,4230,4230,4230,0
|
|
20240927,102200,112090700,4230,4230,4230,4230,0
|
|
20240927,102100,112090700,4230,4230,4230,4230,0
|
|
20240927,102000,112090700,4230,4230,4230,4230,0
|
|
20240927,101900,112090700,4230,4230,4230,4215,116
|
|
20240927,101800,111601520,4215,4215,4215,4215,6
|
|
20240927,101700,111576230,4225,4225,4225,4225,0
|
|
20240927,101600,111576230,4225,4225,4225,4225,0
|
|
20240927,101500,111576230,4225,4225,4225,4225,50
|
|
20240927,101400,111364980,4230,4230,4230,4230,0
|
|
20240927,101300,111364980,4230,4230,4230,4230,0
|
|
20240927,101200,111364980,4230,4230,4230,4230,0
|
|
20240927,101100,111364980,4230,4230,4230,4230,296
|
|
20240927,101000,110112900,4230,4230,4230,4230,10
|
|
20240927,100900,110070600,4235,4230,4235,4230,95
|
|
20240927,100800,109668745,4215,4215,4215,4215,5
|
|
20240927,100700,109647670,4230,4230,4230,4230,0
|
|
20240927,100600,109647670,4230,4230,4230,4230,0
|
|
20240927,100500,109647670,4230,4230,4230,4230,8
|
|
20240927,100400,109613830,4230,4230,4230,4230,0
|
|
20240927,100300,109613830,4230,4225,4230,4225,129
|
|
20240927,100200,109068665,4240,4240,4240,4240,0
|
|
20240927,100100,109068665,4240,4240,4240,4240,0
|
|
20240927,100000,109068665,4240,4240,4240,4240,10
|
|
20240927,095900,109026265,4240,4240,4240,4240,0
|
|
20240927,095800,109026265,4240,4215,4240,4215,7
|
|
20240927,095700,108996710,4240,4235,4240,4215,1405
|
|
20240927,095600,103070460,4240,4240,4240,4240,0
|
|
20240927,095500,103070460,4240,4240,4240,4240,4
|
|
20240927,095400,103053500,4250,4250,4250,4250,25
|
|
20240927,095300,102947250,4250,4250,4250,4250,1
|
|
20240927,095200,102943000,4255,4255,4255,4255,0
|
|
20240927,095100,102943000,4255,4255,4255,4255,0
|
|
20240927,095000,102943000,4255,4255,4255,4255,0
|
|
20240927,094900,102943000,4255,4250,4255,4245,9
|
|
20240927,094800,102904780,4255,4250,4255,4250,115
|
|
20240927,094700,102416005,4255,4255,4255,4255,0
|
|
20240927,094600,102416005,4255,4255,4255,4250,30
|
|
20240927,094500,102288365,4250,4250,4250,4250,27
|
|
20240927,094400,102173615,4255,4255,4255,4255,20
|
|
20240927,094300,102088515,4255,4255,4255,4255,0
|
|
20240927,094200,102088515,4255,4255,4255,4255,62
|
|
20240927,094100,101824705,4255,4255,4255,4255,11
|
|
20240927,094000,101777900,4255,4255,4255,4255,0
|
|
20240927,093900,101777900,4255,4255,4255,4255,4
|
|
20240927,093800,101760880,4260,4255,4260,4245,235
|
|
20240927,093700,100760960,4255,4250,4255,4250,1501
|
|
20240927,093600,94380715,4255,4255,4255,4250,814
|
|
20240927,093500,90917180,4265,4275,4275,4265,57
|
|
20240927,093400,90673555,4275,4230,4275,4230,9875
|
|
20240927,093300,48667165,4230,4230,4230,4210,2123
|
|
20240927,093200,39721640,4230,4230,4230,4230,92
|
|
20240927,093100,39332480,4230,4230,4230,4230,0
|
|
20240927,093000,39332480,4230,4230,4230,4230,11
|
|
20240927,092900,39285950,4230,4225,4230,4225,11
|
|
20240927,092800,39239470,4235,4235,4235,4235,312
|
|
20240927,092700,37918150,4235,4235,4235,4235,383
|
|
20240927,092600,36296145,4235,4225,4235,4225,31
|
|
20240927,092500,36164910,4235,4230,4235,4230,61
|
|
20240927,092400,35906875,4235,4235,4235,4235,100
|
|
20240927,092300,35483375,4240,4240,4240,4240,0
|
|
20240927,092200,35483375,4240,4240,4240,4235,233
|
|
20240927,092100,34496605,4240,4240,4240,4240,0
|
|
20240927,092000,34496605,4240,4235,4240,4235,390
|
|
20240927,091900,32844130,4235,4235,4235,4235,10
|
|
20240927,091800,32801780,4235,4230,4235,4230,172
|
|
20240927,091700,32074140,4230,4230,4230,4230,351
|
|
20240927,091600,30589410,4230,4220,4230,4220,11
|
|
20240927,091500,30542980,4220,4220,4220,4220,0
|
|
20240927,091400,30542980,4220,4220,4220,4220,0
|
|
20240927,091300,30542980,4220,4215,4220,4215,1349
|
|
20240927,091200,24856240,4215,4215,4215,4215,0
|
|
20240927,091100,24856240,4215,4210,4215,4210,26
|
|
20240927,091000,24746775,4215,4215,4215,4215,0
|
|
20240927,090900,24746775,4215,4215,4215,4215,500
|
|
20240927,090800,22639275,4215,4215,4215,4215,0
|
|
20240927,090700,22639275,4215,4215,4215,4215,1
|
|
20240927,090600,22635060,4215,4215,4215,4215,49
|
|
20240927,090500,22428525,4220,4235,4235,4220,269
|
|
20240927,090400,21293330,4230,4220,4235,4220,412
|
|
20240927,090300,19554665,4240,4250,4250,4240,204
|
|
20240927,090200,18689665,4245,4220,4250,4220,1351
|
|
20240927,090100,12976920,4225,4195,4225,4190,2847
|
|
20240927,090000,1001130,4190,4185,4195,4185,239
|