643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,194000,201256115,3990,3990,3990,3990,241
|
|
20240926,193900,201256115,3990,3990,3990,3990,0
|
|
20240926,193800,201256115,3990,3990,3990,3990,0
|
|
20240926,193700,201256115,3990,3990,3990,3990,0
|
|
20240926,193600,201256115,3990,3990,3990,3990,0
|
|
20240926,193500,201256115,3990,3990,3990,3990,0
|
|
20240926,193400,201256115,3990,3990,3990,3990,0
|
|
20240926,193300,201256115,3990,3990,3990,3990,0
|
|
20240926,193200,201256115,3990,3990,3990,3990,0
|
|
20240926,193100,201256115,3990,3990,3990,3990,0
|
|
20240926,193000,201256115,3990,3990,3990,3990,0
|
|
20240926,192900,201256115,3990,3990,3990,3990,0
|
|
20240926,192800,201256115,3990,3990,3990,3990,0
|
|
20240926,192700,201256115,3990,3990,3990,3990,0
|
|
20240926,192600,201256115,3990,3990,3990,3990,0
|
|
20240926,192500,201256115,3990,3990,3990,3990,0
|
|
20240926,192400,201256115,3990,3990,3990,3990,0
|
|
20240926,192300,201256115,3990,3990,3990,3990,0
|
|
20240926,192200,201256115,3990,3990,3990,3990,0
|
|
20240926,192100,201256115,3990,3990,3990,3990,0
|
|
20240926,192000,201256115,3990,3990,3990,3990,0
|
|
20240926,191900,201256115,3990,3990,3990,3990,0
|
|
20240926,191800,201256115,3990,3990,3990,3990,0
|
|
20240926,191700,201256115,3990,3990,3990,3990,0
|
|
20240926,191600,201256115,3990,3990,3990,3990,0
|
|
20240926,191500,201256115,3990,3990,3990,3990,0
|
|
20240926,191400,201256115,3990,3990,3990,3990,0
|
|
20240926,191300,201256115,3990,3990,3990,3990,0
|
|
20240926,191200,201256115,3990,3990,3990,3990,0
|
|
20240926,191100,201256115,3990,3990,3990,3990,0
|
|
20240926,191000,201256115,3990,3990,3990,3990,241
|
|
20240926,190900,201256115,3990,3990,3990,3990,0
|
|
20240926,190800,201256115,3990,3990,3990,3990,0
|
|
20240926,190700,201256115,3990,3990,3990,3990,0
|
|
20240926,190600,201256115,3990,3990,3990,3990,0
|
|
20240926,190500,201256115,3990,3990,3990,3990,0
|
|
20240926,190400,201256115,3990,3990,3990,3990,0
|
|
20240926,190300,201256115,3990,3990,3990,3990,0
|
|
20240926,190200,201256115,3990,3990,3990,3990,0
|
|
20240926,190100,201256115,3990,3990,3990,3990,0
|
|
20240926,190000,201256115,3990,3990,3990,3990,0
|
|
20240926,185900,201256115,3990,3990,3990,3990,0
|
|
20240926,185800,201256115,3990,3990,3990,3990,0
|
|
20240926,185700,201256115,3990,3990,3990,3990,0
|
|
20240926,185600,201256115,3990,3990,3990,3990,0
|
|
20240926,185500,201256115,3990,3990,3990,3990,0
|
|
20240926,185400,201256115,3990,3990,3990,3990,0
|
|
20240926,185300,201256115,3990,3990,3990,3990,0
|
|
20240926,185200,201256115,3990,3990,3990,3990,0
|
|
20240926,185100,201256115,3990,3990,3990,3990,0
|
|
20240926,185000,201256115,3990,3990,3990,3990,0
|
|
20240926,184900,201256115,3990,3990,3990,3990,0
|
|
20240926,184800,201256115,3990,3990,3990,3990,0
|
|
20240926,184700,201256115,3990,3990,3990,3990,0
|
|
20240926,184600,201256115,3990,3990,3990,3990,0
|
|
20240926,184500,201256115,3990,3990,3990,3990,0
|
|
20240926,184400,201256115,3990,3990,3990,3990,0
|
|
20240926,184300,201256115,3990,3990,3990,3990,0
|
|
20240926,184200,201256115,3990,3990,3990,3990,0
|
|
20240926,184100,201256115,3990,3990,3990,3990,0
|
|
20240926,184000,201256115,3990,3990,3990,3990,241
|
|
20240926,183900,201256115,3990,3990,3990,3990,0
|
|
20240926,183800,201256115,3990,3990,3990,3990,0
|
|
20240926,183700,201256115,3990,3990,3990,3990,0
|
|
20240926,183600,201256115,3990,3990,3990,3990,0
|
|
20240926,183500,201256115,3990,3990,3990,3990,0
|
|
20240926,183400,201256115,3990,3990,3990,3990,0
|
|
20240926,183300,201256115,3990,3990,3990,3990,0
|
|
20240926,183200,201256115,3990,3990,3990,3990,0
|
|
20240926,183100,201256115,3990,3990,3990,3990,0
|
|
20240926,183000,201256115,3990,3990,3990,3990,0
|
|
20240926,182900,201256115,3990,3990,3990,3990,0
|
|
20240926,182800,201256115,3990,3990,3990,3990,0
|
|
20240926,182700,201256115,3990,3990,3990,3990,0
|
|
20240926,182600,201256115,3990,3990,3990,3990,0
|
|
20240926,182500,201256115,3990,3990,3990,3990,0
|
|
20240926,182400,201256115,3990,3990,3990,3990,0
|
|
20240926,182300,201256115,3990,3990,3990,3990,0
|
|
20240926,182200,201256115,3990,3990,3990,3990,0
|
|
20240926,182100,201256115,3990,3990,3990,3990,0
|
|
20240926,182000,201256115,3990,3990,3990,3990,0
|
|
20240926,181900,201256115,3990,3990,3990,3990,0
|
|
20240926,181800,201256115,3990,3990,3990,3990,0
|
|
20240926,181700,201256115,3990,3990,3990,3990,0
|
|
20240926,181600,201256115,3990,3990,3990,3990,0
|
|
20240926,181500,201256115,3990,3990,3990,3990,0
|
|
20240926,181400,201256115,3990,3990,3990,3990,0
|
|
20240926,181300,201256115,3990,3990,3990,3990,0
|
|
20240926,181200,201256115,3990,3990,3990,3990,0
|
|
20240926,181100,201256115,3990,3990,3990,3990,0
|
|
20240926,181000,201256115,3990,3990,3990,3990,241
|
|
20240926,180900,201256115,3990,3990,3990,3990,0
|
|
20240926,180800,201256115,3990,3990,3990,3990,0
|
|
20240926,180700,201256115,3990,3990,3990,3990,0
|
|
20240926,180600,201256115,3990,3990,3990,3990,0
|
|
20240926,180500,201256115,3990,3990,3990,3990,0
|
|
20240926,180400,201256115,3990,3990,3990,3990,0
|
|
20240926,180300,201256115,3990,3990,3990,3990,0
|
|
20240926,180200,201256115,3990,3990,3990,3990,0
|
|
20240926,180100,201256115,3990,3990,3990,3990,0
|
|
20240926,180000,201256115,3990,3990,3990,3990,0
|
|
20240926,175900,201256115,3990,3990,3990,3990,0
|
|
20240926,175800,201256115,3990,3990,3990,3990,0
|
|
20240926,175700,201256115,3990,3990,3990,3990,0
|
|
20240926,175600,201256115,3990,3990,3990,3990,0
|
|
20240926,175500,201256115,3990,3990,3990,3990,0
|
|
20240926,175400,201256115,3990,3990,3990,3990,0
|
|
20240926,175300,201256115,3990,3990,3990,3990,0
|
|
20240926,175200,201256115,3990,3990,3990,3990,0
|
|
20240926,175100,201256115,3990,3990,3990,3990,0
|
|
20240926,175000,201256115,3990,3990,3990,3990,0
|
|
20240926,174900,201256115,3990,3990,3990,3990,0
|
|
20240926,174800,201256115,3990,3990,3990,3990,0
|
|
20240926,174700,201256115,3990,3990,3990,3990,0
|
|
20240926,174600,201256115,3990,3990,3990,3990,0
|
|
20240926,174500,201256115,3990,3990,3990,3990,0
|
|
20240926,174400,201256115,3990,3990,3990,3990,0
|
|
20240926,174300,201256115,3990,3990,3990,3990,0
|
|
20240926,174200,201256115,3990,3990,3990,3990,0
|
|
20240926,174100,201256115,3990,3990,3990,3990,0
|
|
20240926,174000,201256115,3990,3990,3990,3990,241
|
|
20240926,173900,201256115,3990,3990,3990,3990,0
|
|
20240926,173800,201256115,3990,3990,3990,3990,0
|
|
20240926,173700,201256115,3990,3990,3990,3990,0
|
|
20240926,173600,201256115,3990,3990,3990,3990,0
|
|
20240926,173500,201256115,3990,3990,3990,3990,0
|
|
20240926,173400,201256115,3990,3990,3990,3990,0
|
|
20240926,173300,201256115,3990,3990,3990,3990,0
|
|
20240926,173200,201256115,3990,3990,3990,3990,0
|
|
20240926,173100,201256115,3990,3990,3990,3990,0
|
|
20240926,173000,201256115,3990,3990,3990,3990,0
|
|
20240926,172900,201256115,3990,3990,3990,3990,0
|
|
20240926,172800,201256115,3990,3990,3990,3990,0
|
|
20240926,172700,201256115,3990,3990,3990,3990,0
|
|
20240926,172600,201256115,3990,3990,3990,3990,0
|
|
20240926,172500,201256115,3990,3990,3990,3990,0
|
|
20240926,172400,201256115,3990,3990,3990,3990,0
|
|
20240926,172300,201256115,3990,3990,3990,3990,0
|
|
20240926,172200,201256115,3990,3990,3990,3990,0
|
|
20240926,172100,201256115,3990,3990,3990,3990,0
|
|
20240926,172000,201256115,3990,3990,3990,3990,0
|
|
20240926,171900,201256115,3990,3990,3990,3990,0
|
|
20240926,171800,201256115,3990,3990,3990,3990,0
|
|
20240926,171700,201256115,3990,3990,3990,3990,0
|
|
20240926,171600,201256115,3990,3990,3990,3990,0
|
|
20240926,171500,201256115,3990,3990,3990,3990,0
|
|
20240926,171400,201256115,3990,3990,3990,3990,0
|
|
20240926,171300,201256115,3990,3990,3990,3990,0
|
|
20240926,171200,201256115,3990,3990,3990,3990,0
|
|
20240926,171100,201256115,3990,3990,3990,3990,0
|
|
20240926,171000,201256115,3990,3990,3990,3990,241
|
|
20240926,170900,201256115,3990,3990,3990,3990,0
|
|
20240926,170800,201256115,3990,3990,3990,3990,0
|
|
20240926,170700,201256115,3990,3990,3990,3990,0
|
|
20240926,170600,201256115,3990,3990,3990,3990,0
|
|
20240926,170500,201256115,3990,3990,3990,3990,0
|
|
20240926,170400,201256115,3990,3990,3990,3990,0
|
|
20240926,170300,201256115,3990,3990,3990,3990,0
|
|
20240926,170200,201256115,3990,3990,3990,3990,0
|
|
20240926,170100,201256115,3990,3990,3990,3990,0
|
|
20240926,170000,201256115,3990,3990,3990,3990,0
|
|
20240926,165900,201256115,3990,3990,3990,3990,0
|
|
20240926,165800,201256115,3990,3990,3990,3990,0
|
|
20240926,165700,201256115,3990,3990,3990,3990,0
|
|
20240926,165600,201256115,3990,3990,3990,3990,0
|
|
20240926,165500,201256115,3990,3990,3990,3990,0
|
|
20240926,165400,201256115,3990,3990,3990,3990,0
|
|
20240926,165300,201256115,3990,3990,3990,3990,0
|
|
20240926,165200,201256115,3990,3990,3990,3990,0
|
|
20240926,165100,201256115,3990,3990,3990,3990,0
|
|
20240926,165000,201256115,3990,3990,3990,3990,0
|
|
20240926,164900,201256115,3990,3990,3990,3990,0
|
|
20240926,164800,201256115,3990,3990,3990,3990,0
|
|
20240926,164700,201256115,3990,3990,3990,3990,0
|
|
20240926,164600,201256115,3990,3990,3990,3990,0
|
|
20240926,164500,201256115,3990,3990,3990,3990,0
|
|
20240926,164400,201256115,3990,3990,3990,3990,0
|
|
20240926,164300,201256115,3990,3990,3990,3990,0
|
|
20240926,164200,201256115,3990,3990,3990,3990,0
|
|
20240926,164100,201256115,3990,3990,3990,3990,0
|
|
20240926,164000,201256115,3990,3990,3990,3990,241
|
|
20240926,163900,201256115,3990,3990,3990,3990,0
|
|
20240926,163800,201256115,3990,3990,3990,3990,0
|
|
20240926,163700,201256115,3990,3990,3990,3990,0
|
|
20240926,163600,201256115,3990,3990,3990,3990,0
|
|
20240926,163500,201256115,3990,3990,3990,3990,0
|
|
20240926,163400,201256115,3990,3990,3990,3990,0
|
|
20240926,163300,201256115,3990,3990,3990,3990,0
|
|
20240926,163200,201256115,3990,3990,3990,3990,0
|
|
20240926,163100,201256115,3990,3990,3990,3990,0
|
|
20240926,163000,201256115,3990,3990,3990,3990,0
|
|
20240926,162900,201256115,3990,3990,3990,3990,0
|
|
20240926,162800,201256115,3990,3990,3990,3990,0
|
|
20240926,162700,201256115,3990,3990,3990,3990,0
|
|
20240926,162600,201256115,3990,3990,3990,3990,0
|
|
20240926,162500,201256115,3990,3990,3990,3990,0
|
|
20240926,162400,201256115,3990,3990,3990,3990,0
|
|
20240926,162300,201256115,3990,3990,3990,3990,0
|
|
20240926,162200,201256115,3990,3990,3990,3990,0
|
|
20240926,162100,201256115,3990,3990,3990,3990,0
|
|
20240926,162000,201256115,3990,3990,3990,3990,0
|
|
20240926,161900,201256115,3990,3990,3990,3990,0
|
|
20240926,161800,201256115,3990,3990,3990,3990,0
|
|
20240926,161700,201256115,3990,3990,3990,3990,0
|
|
20240926,161600,201256115,3990,3990,3990,3990,0
|
|
20240926,161500,201256115,3990,3990,3990,3990,0
|
|
20240926,161400,201256115,3990,3990,3990,3990,0
|
|
20240926,161300,201256115,3990,3990,3990,3990,0
|
|
20240926,161200,201256115,3990,3990,3990,3990,0
|
|
20240926,161100,201256115,3990,3990,3990,3990,0
|
|
20240926,161000,201256115,3990,3990,3990,3990,241
|
|
20240926,160900,201256115,3990,3990,3990,3990,0
|
|
20240926,160800,201256115,3990,3990,3990,3990,0
|
|
20240926,160700,201256115,3990,3990,3990,3990,0
|
|
20240926,160600,201256115,3990,3990,3990,3990,0
|
|
20240926,160500,201256115,3990,3990,3990,3990,0
|
|
20240926,160400,201256115,3990,3990,3990,3990,0
|
|
20240926,160300,201256115,3990,3990,3990,3990,0
|
|
20240926,160200,201256115,3990,3990,3990,3990,0
|
|
20240926,160100,201256115,3990,3990,3990,3990,0
|
|
20240926,160000,201256115,3990,3990,3990,3990,0
|
|
20240926,155900,201256115,3990,3990,3990,3990,0
|
|
20240926,155800,201256115,3990,3990,3990,3990,0
|
|
20240926,155700,201256115,3990,3990,3990,3990,0
|
|
20240926,155600,201256115,3990,3990,3990,3990,0
|
|
20240926,155500,201256115,3990,3990,3990,3990,0
|
|
20240926,155400,201256115,3990,3990,3990,3990,0
|
|
20240926,155300,201256115,3990,3990,3990,3990,0
|
|
20240926,155200,201256115,3990,3990,3990,3990,0
|
|
20240926,155100,201256115,3990,3990,3990,3990,0
|
|
20240926,155000,201256115,3990,3990,3990,3990,0
|
|
20240926,154900,201256115,3990,3990,3990,3990,0
|
|
20240926,154800,201256115,3990,3990,3990,3990,0
|
|
20240926,154700,201256115,3990,3990,3990,3990,0
|
|
20240926,154600,201256115,3990,3990,3990,3990,0
|
|
20240926,154500,201256115,3990,3990,3990,3990,0
|
|
20240926,154400,201256115,3990,3990,3990,3990,0
|
|
20240926,154300,201256115,3990,3990,3990,3990,0
|
|
20240926,154200,201256115,3990,3990,3990,3990,0
|
|
20240926,154100,201256115,3990,3990,3990,3990,0
|
|
20240926,154000,201256115,3990,3990,3990,3990,241
|
|
20240926,153900,201256115,3990,3990,3990,3990,0
|
|
20240926,153800,201256115,3990,3990,3990,3990,0
|
|
20240926,153700,201256115,3990,3990,3990,3990,0
|
|
20240926,153600,201256115,3990,3990,3990,3990,0
|
|
20240926,153500,201256115,3990,3990,3990,3990,0
|
|
20240926,153400,201256115,3990,3990,3990,3990,0
|
|
20240926,153300,201256115,3990,3990,3990,3990,0
|
|
20240926,153200,201256115,3990,3990,3990,3990,0
|
|
20240926,153100,201256115,3990,3990,3990,3990,0
|
|
20240926,153000,201256115,3990,3990,3990,3990,241
|
|
20240926,152900,200294525,3985,3985,3985,3985,0
|
|
20240926,152800,200294525,3985,3985,3985,3985,0
|
|
20240926,152700,200294525,3985,3985,3985,3985,0
|
|
20240926,152600,200294525,3985,3985,3985,3985,0
|
|
20240926,152500,200294525,3985,3985,3985,3985,0
|
|
20240926,152400,200294525,3985,3985,3985,3985,0
|
|
20240926,152300,200294525,3985,3985,3985,3985,0
|
|
20240926,152200,200294525,3985,3985,3985,3985,0
|
|
20240926,152100,200294525,3985,3985,3985,3985,0
|
|
20240926,152000,200294525,3985,3985,3985,3985,0
|
|
20240926,151900,200294525,3985,3985,3985,3985,0
|
|
20240926,151800,200294525,3985,3985,3985,3985,16
|
|
20240926,151700,200230765,3965,3965,3965,3965,0
|
|
20240926,151600,200230765,3965,3965,3965,3965,0
|
|
20240926,151500,200230765,3965,3985,3985,3965,101
|
|
20240926,151400,199830280,3990,3990,3990,3990,0
|
|
20240926,151300,199830280,3990,3990,3990,3990,0
|
|
20240926,151200,199830280,3990,3990,3990,3990,0
|
|
20240926,151100,199830280,3990,3990,3990,3990,0
|
|
20240926,151000,199830280,3990,3990,3990,3990,0
|
|
20240926,150900,199830280,3990,3990,3990,3990,1
|
|
20240926,150800,199826290,3985,3985,3985,3985,0
|
|
20240926,150700,199826290,3985,3990,3990,3985,5
|
|
20240926,150600,199806360,3990,3990,3990,3990,0
|
|
20240926,150500,199806360,3990,3980,3990,3980,2000
|
|
20240926,150400,191834650,3980,3980,3980,3980,1
|
|
20240926,150300,191830670,3970,3970,3970,3970,99
|
|
20240926,150200,191437640,3980,3980,3980,3980,0
|
|
20240926,150100,191437640,3980,3980,3980,3980,0
|
|
20240926,150000,191437640,3980,3980,3980,3980,0
|
|
20240926,145900,191437640,3980,3980,3980,3980,0
|
|
20240926,145800,191437640,3980,3980,3980,3980,0
|
|
20240926,145700,191437640,3980,3980,3980,3980,6
|
|
20240926,145600,191413760,3980,3980,3980,3980,0
|
|
20240926,145500,191413760,3980,3980,3980,3980,1
|
|
20240926,145400,191409780,3965,3965,3965,3965,0
|
|
20240926,145300,191409780,3965,3980,3980,3965,300
|
|
20240926,145200,190217280,3980,3980,3980,3980,3
|
|
20240926,145100,190205340,3980,3980,3980,3980,10
|
|
20240926,145000,190165540,3980,3980,3980,3980,0
|
|
20240926,144900,190165540,3980,3980,3980,3980,1250
|
|
20240926,144800,185190540,3980,3980,3980,3980,50
|
|
20240926,144700,184991540,3980,3980,3980,3980,5
|
|
20240926,144600,184971640,3980,3980,3980,3980,0
|
|
20240926,144500,184971640,3980,3980,3980,3980,0
|
|
20240926,144400,184971640,3980,3980,3980,3980,140
|
|
20240926,144300,184414440,3960,3960,3960,3960,0
|
|
20240926,144200,184414440,3960,3960,3960,3960,2
|
|
20240926,144100,184406520,3975,3975,3975,3975,20
|
|
20240926,144000,184327020,3980,3980,3980,3980,2
|
|
20240926,143900,184319060,3980,3980,3980,3980,0
|
|
20240926,143800,184319060,3980,3980,3980,3980,0
|
|
20240926,143700,184319060,3980,3980,3980,3980,305
|
|
20240926,143600,183105160,3960,3980,3980,3960,928
|
|
20240926,143500,179429920,3960,3965,3980,3960,1377
|
|
20240926,143400,173974625,3975,3975,3975,3975,0
|
|
20240926,143300,173974625,3975,3975,3975,3975,300
|
|
20240926,143200,172782125,3980,3980,3980,3980,0
|
|
20240926,143100,172782125,3980,3980,3980,3980,0
|
|
20240926,143000,172782125,3980,3980,3980,3980,697
|
|
20240926,142900,170008065,3980,3980,3980,3980,0
|
|
20240926,142800,170008065,3980,3980,3980,3980,0
|
|
20240926,142700,170008065,3980,3980,3980,3980,0
|
|
20240926,142600,170008065,3980,3980,3980,3980,5
|
|
20240926,142500,169988165,3980,3980,3980,3980,0
|
|
20240926,142400,169988165,3980,3980,3980,3980,0
|
|
20240926,142300,169988165,3980,3980,3980,3980,0
|
|
20240926,142200,169988165,3980,3970,3980,3970,501
|
|
20240926,142100,167999185,3970,3970,3970,3970,0
|
|
20240926,142000,167999185,3970,3970,3970,3970,0
|
|
20240926,141900,167999185,3970,3970,3970,3970,800
|
|
20240926,141800,164823185,3990,3990,3990,3990,5
|
|
20240926,141700,164803235,3990,3990,3990,3990,100
|
|
20240926,141600,164404235,3990,3990,3990,3990,0
|
|
20240926,141500,164404235,3990,3990,3990,3990,753
|
|
20240926,141400,161399765,3985,3985,3985,3985,0
|
|
20240926,141300,161399765,3985,3985,3985,3985,0
|
|
20240926,141200,161399765,3985,3985,3985,3985,1010
|
|
20240926,141100,157374915,3985,3985,3985,3985,200
|
|
20240926,141000,156577915,3985,3985,3985,3985,0
|
|
20240926,140900,156577915,3985,3985,3985,3985,5
|
|
20240926,140800,156557990,3985,3985,3985,3985,0
|
|
20240926,140700,156557990,3985,3985,3985,3985,0
|
|
20240926,140600,156557990,3985,3985,3985,3985,0
|
|
20240926,140500,156557990,3985,3985,3985,3985,0
|
|
20240926,140400,156557990,3985,3985,3985,3985,600
|
|
20240926,140300,154166990,3980,3980,3980,3980,0
|
|
20240926,140200,154166990,3980,3980,3980,3980,1000
|
|
20240926,140100,150186990,3985,3985,3985,3985,10
|
|
20240926,140000,150147140,3990,3990,3990,3990,5
|
|
20240926,135900,150127190,3980,3980,3980,3980,0
|
|
20240926,135800,150127190,3980,3980,3980,3980,0
|
|
20240926,135700,150127190,3980,3980,3980,3980,0
|
|
20240926,135600,150127190,3980,3980,3980,3980,2000
|
|
20240926,135500,142167190,3990,3990,3990,3990,0
|
|
20240926,135400,142167190,3990,3990,3990,3990,0
|
|
20240926,135300,142167190,3990,3990,3990,3990,0
|
|
20240926,135200,142167190,3990,3990,3990,3990,0
|
|
20240926,135100,142167190,3990,3990,3990,3990,0
|
|
20240926,135000,142167190,3990,3990,3990,3990,105
|
|
20240926,134900,141748240,3990,3985,3990,3985,402
|
|
20240926,134800,140146265,3985,3985,3985,3985,0
|
|
20240926,134700,140146265,3985,3985,3985,3985,600
|
|
20240926,134600,137755265,3980,3980,3980,3980,0
|
|
20240926,134500,137755265,3980,3980,3980,3980,0
|
|
20240926,134400,137755265,3980,3980,3980,3980,0
|
|
20240926,134300,137755265,3980,3980,3980,3980,0
|
|
20240926,134200,137755265,3980,3980,3980,3980,350
|
|
20240926,134100,136362265,3980,3980,3980,3980,0
|
|
20240926,134000,136362265,3980,3980,3980,3980,0
|
|
20240926,133900,136362265,3980,3980,3980,3980,0
|
|
20240926,133800,136362265,3980,3980,3980,3980,0
|
|
20240926,133700,136362265,3980,3980,3980,3980,0
|
|
20240926,133600,136362265,3980,3980,3980,3980,450
|
|
20240926,133500,134571265,3980,3980,3980,3980,0
|
|
20240926,133400,134571265,3980,3980,3980,3980,0
|
|
20240926,133300,134571265,3980,3980,3980,3980,5
|
|
20240926,133200,134551365,3980,3980,3980,3980,0
|
|
20240926,133100,134551365,3980,3980,3980,3980,0
|
|
20240926,133000,134551365,3980,3980,3980,3980,11
|
|
20240926,132900,134507585,3985,3985,3985,3985,0
|
|
20240926,132800,134507585,3985,3985,3985,3985,0
|
|
20240926,132700,134507585,3985,3985,3985,3985,0
|
|
20240926,132600,134507585,3985,3985,3985,3985,0
|
|
20240926,132500,134507585,3985,3985,3985,3985,0
|
|
20240926,132400,134507585,3985,3985,3985,3985,0
|
|
20240926,132300,134507585,3985,3985,3985,3985,0
|
|
20240926,132200,134507585,3985,3985,3985,3985,0
|
|
20240926,132100,134507585,3985,3985,3985,3985,0
|
|
20240926,132000,134507585,3985,3985,3985,3985,0
|
|
20240926,131900,134507585,3985,3985,3985,3985,0
|
|
20240926,131800,134507585,3985,3985,3985,3985,0
|
|
20240926,131700,134507585,3985,3985,3985,3985,0
|
|
20240926,131600,134507585,3985,3985,3985,3985,0
|
|
20240926,131500,134507585,3985,3985,3985,3985,10
|
|
20240926,131400,134467735,3985,3985,3985,3985,0
|
|
20240926,131300,134467735,3985,3985,3985,3985,1
|
|
20240926,131200,134463750,3960,3960,3960,3960,0
|
|
20240926,131100,134463750,3960,3965,3965,3960,2000
|
|
20240926,131000,126540095,3990,3990,3990,3990,0
|
|
20240926,130900,126540095,3990,3990,3990,3990,0
|
|
20240926,130800,126540095,3990,3990,3990,3990,0
|
|
20240926,130700,126540095,3990,3990,3990,3990,0
|
|
20240926,130600,126540095,3990,3990,3990,3990,0
|
|
20240926,130500,126540095,3990,3990,3990,3990,0
|
|
20240926,130400,126540095,3990,3990,3990,3990,0
|
|
20240926,130300,126540095,3990,3990,3990,3990,0
|
|
20240926,130200,126540095,3990,3990,3990,3990,0
|
|
20240926,130100,126540095,3990,3990,3990,3990,0
|
|
20240926,130000,126540095,3990,3990,3990,3990,0
|
|
20240926,125900,126540095,3990,3990,3990,3990,0
|
|
20240926,125800,126540095,3990,3990,3990,3990,0
|
|
20240926,125700,126540095,3990,3990,3990,3990,0
|
|
20240926,125600,126540095,3990,3990,3990,3990,3
|
|
20240926,125500,126528125,3990,3990,3990,3990,0
|
|
20240926,125400,126528125,3990,3990,3990,3990,0
|
|
20240926,125300,126528125,3990,3990,3990,3990,0
|
|
20240926,125200,126528125,3990,3990,3990,3990,0
|
|
20240926,125100,126528125,3990,3990,3990,3990,1
|
|
20240926,125000,126524135,3990,3990,3990,3990,1
|
|
20240926,124900,126520145,3980,3985,3985,3980,15
|
|
20240926,124800,126460420,3985,3985,3985,3985,350
|
|
20240926,124700,125065670,3985,3985,3985,3985,0
|
|
20240926,124600,125065670,3985,3985,3985,3985,0
|
|
20240926,124500,125065670,3985,3985,3985,3985,0
|
|
20240926,124400,125065670,3985,3985,3985,3985,0
|
|
20240926,124300,125065670,3985,3985,3985,3985,10
|
|
20240926,124200,125025820,3985,3985,3985,3985,0
|
|
20240926,124100,125025820,3985,3985,3985,3985,230
|
|
20240926,124000,124109270,3985,3980,3985,3980,4
|
|
20240926,123900,124093345,3985,3985,3985,3985,10
|
|
20240926,123800,124053495,3960,3960,3960,3960,0
|
|
20240926,123700,124053495,3960,3960,3960,3960,0
|
|
20240926,123600,124053495,3960,3960,3960,3960,0
|
|
20240926,123500,124053495,3960,3960,3960,3960,0
|
|
20240926,123400,124053495,3960,3970,3970,3960,500
|
|
20240926,123300,122070855,3990,3990,3990,3990,0
|
|
20240926,123200,122070855,3990,3990,3990,3990,0
|
|
20240926,123100,122070855,3990,3990,3990,3990,0
|
|
20240926,123000,122070855,3990,3990,3990,3990,0
|
|
20240926,122900,122070855,3990,3990,3990,3990,1
|
|
20240926,122800,122066865,3970,3975,3975,3970,500
|
|
20240926,122700,120080285,3990,3990,3990,3990,87
|
|
20240926,122600,119733155,3990,3980,3990,3980,501
|
|
20240926,122500,117734175,3990,3990,3990,3990,0
|
|
20240926,122400,117734175,3990,3985,3990,3985,500
|
|
20240926,122300,115739290,3985,3985,3985,3985,0
|
|
20240926,122200,115739290,3985,3985,3985,3985,0
|
|
20240926,122100,115739290,3985,3985,3985,3985,0
|
|
20240926,122000,115739290,3985,3985,3985,3985,0
|
|
20240926,121900,115739290,3985,3985,3985,3985,0
|
|
20240926,121800,115739290,3985,3985,3985,3985,0
|
|
20240926,121700,115739290,3985,3985,3985,3985,0
|
|
20240926,121600,115739290,3985,3985,3985,3985,0
|
|
20240926,121500,115739290,3985,3985,3985,3985,360
|
|
20240926,121400,114304690,3985,3985,3985,3985,30
|
|
20240926,121300,114185140,3985,3985,3985,3985,0
|
|
20240926,121200,114185140,3985,3985,3985,3985,0
|
|
20240926,121100,114185140,3985,3985,3985,3985,0
|
|
20240926,121000,114185140,3985,3985,3985,3985,0
|
|
20240926,120900,114185140,3985,3985,3985,3985,0
|
|
20240926,120800,114185140,3985,3985,3985,3985,0
|
|
20240926,120700,114185140,3985,3985,3985,3985,0
|
|
20240926,120600,114185140,3985,3985,3985,3985,0
|
|
20240926,120500,114185140,3985,3985,3985,3985,0
|
|
20240926,120400,114185140,3985,3985,3985,3985,0
|
|
20240926,120300,114185140,3985,3975,3985,3975,51
|
|
20240926,120200,113982405,3990,3990,3990,3990,1
|
|
20240926,120100,113978415,3970,3970,3970,3970,0
|
|
20240926,120000,113978415,3970,3970,3970,3970,0
|
|
20240926,115900,113978415,3970,3970,3970,3970,0
|
|
20240926,115800,113978415,3970,3970,3970,3970,0
|
|
20240926,115700,113978415,3970,3975,3975,3970,100
|
|
20240926,115600,113580980,3990,3990,3990,3990,0
|
|
20240926,115500,113580980,3990,3990,3990,3990,0
|
|
20240926,115400,113580980,3990,3990,3990,3990,0
|
|
20240926,115300,113580980,3990,3985,3990,3985,5
|
|
20240926,115200,113561035,3990,3990,3990,3990,0
|
|
20240926,115100,113561035,3990,3990,3990,3990,1
|
|
20240926,115000,113557045,3975,3975,3975,3975,0
|
|
20240926,114900,113557045,3975,3975,3975,3975,0
|
|
20240926,114800,113557045,3975,3975,3975,3975,40
|
|
20240926,114700,113398045,3995,3995,3995,3995,0
|
|
20240926,114600,113398045,3995,3995,3995,3995,0
|
|
20240926,114500,113398045,3995,3995,3995,3995,0
|
|
20240926,114400,113398045,3995,3995,3995,3995,10
|
|
20240926,114300,113358095,3995,3995,3995,3995,0
|
|
20240926,114200,113358095,3995,3995,3995,3995,0
|
|
20240926,114100,113358095,3995,3995,3995,3995,0
|
|
20240926,114000,113358095,3995,3995,3995,3995,0
|
|
20240926,113900,113358095,3995,3995,3995,3995,0
|
|
20240926,113800,113358095,3995,3995,3995,3995,0
|
|
20240926,113700,113358095,3995,3995,3995,3995,0
|
|
20240926,113600,113358095,3995,3995,3995,3995,0
|
|
20240926,113500,113358095,3995,3995,3995,3995,0
|
|
20240926,113400,113358095,3995,3995,3995,3995,0
|
|
20240926,113300,113358095,3995,3995,3995,3995,0
|
|
20240926,113200,113358095,3995,3995,3995,3995,0
|
|
20240926,113100,113358095,3995,3995,3995,3995,0
|
|
20240926,113000,113358095,3995,3995,3995,3995,0
|
|
20240926,112900,113358095,3995,3995,3995,3995,0
|
|
20240926,112800,113358095,3995,3995,3995,3995,0
|
|
20240926,112700,113358095,3995,3995,3995,3995,0
|
|
20240926,112600,113358095,3995,3995,3995,3995,50
|
|
20240926,112500,113158345,3970,3970,3970,3970,0
|
|
20240926,112400,113158345,3970,3970,3970,3970,50
|
|
20240926,112300,112959845,3995,3995,3995,3995,1
|
|
20240926,112200,112955850,3970,3970,3970,3970,1000
|
|
20240926,112100,108985850,3970,3970,3970,3970,0
|
|
20240926,112000,108985850,3970,3970,3970,3970,0
|
|
20240926,111900,108985850,3970,3970,3970,3970,0
|
|
20240926,111800,108985850,3970,3970,3970,3970,781
|
|
20240926,111700,105885280,3990,3990,3990,3990,0
|
|
20240926,111600,105885280,3990,3990,3990,3990,0
|
|
20240926,111500,105885280,3990,3990,3990,3990,0
|
|
20240926,111400,105885280,3990,3990,3990,3990,0
|
|
20240926,111300,105885280,3990,3990,3990,3990,0
|
|
20240926,111200,105885280,3990,3990,3990,3990,0
|
|
20240926,111100,105885280,3990,3990,3990,3990,0
|
|
20240926,111000,105885280,3990,3990,3990,3990,0
|
|
20240926,110900,105885280,3990,3990,3990,3990,250
|
|
20240926,110800,104887780,3990,3990,3990,3990,0
|
|
20240926,110700,104887780,3990,3990,3990,3990,0
|
|
20240926,110600,104887780,3990,3990,3990,3990,0
|
|
20240926,110500,104887780,3990,3990,3990,3990,849
|
|
20240926,110400,101500270,3990,3990,3990,3990,5000
|
|
20240926,110300,81550270,3985,3985,3985,3985,0
|
|
20240926,110200,81550270,3985,3985,3985,3985,0
|
|
20240926,110100,81550270,3985,3985,3985,3985,125
|
|
20240926,110000,81052145,3960,3960,3960,3960,1
|
|
20240926,105900,81048185,3985,3985,3985,3985,0
|
|
20240926,105800,81048185,3985,3985,3985,3985,0
|
|
20240926,105700,81048185,3985,3985,3985,3985,0
|
|
20240926,105600,81048185,3985,3985,3985,3985,0
|
|
20240926,105500,81048185,3985,3985,3985,3985,0
|
|
20240926,105400,81048185,3985,3985,3985,3985,0
|
|
20240926,105300,81048185,3985,3985,3985,3985,0
|
|
20240926,105200,81048185,3985,3980,3985,3980,1300
|
|
20240926,105100,75874110,3980,3980,3980,3980,0
|
|
20240926,105000,75874110,3980,3980,3980,3980,2
|
|
20240926,104900,75866150,3960,3960,3960,3960,929
|
|
20240926,104800,72187310,3960,3960,3960,3960,0
|
|
20240926,104700,72187310,3960,3960,3960,3960,0
|
|
20240926,104600,72187310,3960,3960,3960,3960,0
|
|
20240926,104500,72187310,3960,3960,3960,3960,0
|
|
20240926,104400,72187310,3960,3960,3960,3960,0
|
|
20240926,104300,72187310,3960,3975,3975,3960,513
|
|
20240926,104200,70155635,3975,3975,3975,3975,0
|
|
20240926,104100,70155635,3975,3970,3975,3970,2678
|
|
20240926,104000,59511085,3970,3970,3970,3970,35
|
|
20240926,103900,59372135,3975,3975,3975,3975,0
|
|
20240926,103800,59372135,3975,3975,3975,3975,0
|
|
20240926,103700,59372135,3975,3975,3975,3975,0
|
|
20240926,103600,59372135,3975,3975,3975,3975,3
|
|
20240926,103500,59360210,3975,3970,3975,3970,2000
|
|
20240926,103400,51413460,3970,3970,3970,3970,0
|
|
20240926,103300,51413460,3970,3970,3970,3970,0
|
|
20240926,103200,51413460,3970,3975,3975,3970,415
|
|
20240926,103100,49763845,3975,3975,3975,3975,612
|
|
20240926,103000,47331145,3975,3975,3975,3975,0
|
|
20240926,102900,47331145,3975,3975,3975,3975,0
|
|
20240926,102800,47331145,3975,3975,3975,3975,0
|
|
20240926,102700,47331145,3975,3975,3975,3975,0
|
|
20240926,102600,47331145,3975,3975,3975,3975,0
|
|
20240926,102500,47331145,3975,3975,3975,3975,0
|
|
20240926,102400,47331145,3975,3975,3975,3975,0
|
|
20240926,102300,47331145,3975,3975,3975,3975,51
|
|
20240926,102200,47128420,3980,3980,3980,3980,0
|
|
20240926,102100,47128420,3980,3980,3980,3980,0
|
|
20240926,102000,47128420,3980,3980,3980,3980,0
|
|
20240926,101900,47128420,3980,3980,3980,3980,0
|
|
20240926,101800,47128420,3980,3980,3980,3980,0
|
|
20240926,101700,47128420,3980,3975,3980,3975,30
|
|
20240926,101600,47009070,3960,3960,3960,3960,0
|
|
20240926,101500,47009070,3960,3960,3960,3960,0
|
|
20240926,101400,47009070,3960,3960,3960,3960,625
|
|
20240926,101300,44534070,3975,3975,3975,3975,0
|
|
20240926,101200,44534070,3975,3975,3975,3975,0
|
|
20240926,101100,44534070,3975,3975,3975,3975,15
|
|
20240926,101000,44474445,3975,3975,3975,3975,0
|
|
20240926,100900,44474445,3975,3975,3975,3975,5
|
|
20240926,100800,44454570,3975,3975,3975,3975,0
|
|
20240926,100700,44454570,3975,3975,3975,3975,0
|
|
20240926,100600,44454570,3975,3975,3975,3975,1
|
|
20240926,100500,44450595,3960,3960,3960,3960,0
|
|
20240926,100400,44450595,3960,3960,3960,3960,28
|
|
20240926,100300,44339715,3960,3960,3960,3960,1
|
|
20240926,100200,44335755,3960,3960,3960,3960,1
|
|
20240926,100100,44331795,3960,3960,3960,3960,0
|
|
20240926,100000,44331795,3960,3960,3960,3960,0
|
|
20240926,095900,44331795,3960,3950,3960,3950,1261
|
|
20240926,095800,39350545,3960,3960,3960,3960,70
|
|
20240926,095700,39073345,3925,3940,3940,3925,2500
|
|
20240926,095600,29237465,3975,3975,3975,3975,0
|
|
20240926,095500,29237465,3975,3975,3975,3975,0
|
|
20240926,095400,29237465,3975,3975,3975,3975,0
|
|
20240926,095300,29237465,3975,3975,3975,3975,0
|
|
20240926,095200,29237465,3975,3975,3975,3975,0
|
|
20240926,095100,29237465,3975,3975,3975,3975,0
|
|
20240926,095000,29237465,3975,3975,3975,3975,0
|
|
20240926,094900,29237465,3975,3975,3975,3975,0
|
|
20240926,094800,29237465,3975,3975,3975,3975,0
|
|
20240926,094700,29237465,3975,3975,3975,3975,0
|
|
20240926,094600,29237465,3975,3975,3975,3975,0
|
|
20240926,094500,29237465,3975,3975,3975,3975,0
|
|
20240926,094400,29237465,3975,3975,3975,3975,0
|
|
20240926,094300,29237465,3975,3975,3975,3975,0
|
|
20240926,094200,29237465,3975,3975,3975,3975,0
|
|
20240926,094100,29237465,3975,3975,3975,3975,1
|
|
20240926,094000,29233490,3975,3965,3975,3950,109
|
|
20240926,093900,28802775,3950,3950,3950,3950,0
|
|
20240926,093800,28802775,3950,3950,3950,3950,0
|
|
20240926,093700,28802775,3950,3950,3950,3950,0
|
|
20240926,093600,28802775,3950,3950,3950,3950,0
|
|
20240926,093500,28802775,3950,3960,3960,3950,2041
|
|
20240926,093400,20739225,3965,3965,3965,3965,0
|
|
20240926,093300,20739225,3965,3965,3965,3965,0
|
|
20240926,093200,20739225,3965,3965,3965,3965,0
|
|
20240926,093100,20739225,3965,3965,3965,3965,135
|
|
20240926,093000,20203950,3970,3970,3970,3970,0
|
|
20240926,092900,20203950,3970,3970,3970,3970,51
|
|
20240926,092800,20001480,3970,3970,3970,3970,0
|
|
20240926,092700,20001480,3970,3970,3970,3970,0
|
|
20240926,092600,20001480,3970,3970,3970,3970,0
|
|
20240926,092500,20001480,3970,3970,3970,3970,0
|
|
20240926,092400,20001480,3970,3970,3970,3970,50
|
|
20240926,092300,19802980,3995,3970,4015,3970,730
|
|
20240926,092200,16889785,3965,3965,3965,3965,0
|
|
20240926,092100,16889785,3965,3965,3965,3965,0
|
|
20240926,092000,16889785,3965,3965,3965,3965,2
|
|
20240926,091900,16881855,3965,3965,3965,3965,0
|
|
20240926,091800,16881855,3965,3965,3965,3965,37
|
|
20240926,091700,16735150,3980,3980,3980,3980,0
|
|
20240926,091600,16735150,3980,3980,3980,3980,0
|
|
20240926,091500,16735150,3980,3980,3980,3980,0
|
|
20240926,091400,16735150,3980,3980,3980,3980,0
|
|
20240926,091300,16735150,3980,3980,3980,3980,0
|
|
20240926,091200,16735150,3980,3980,3980,3980,1
|
|
20240926,091100,16731170,3950,3950,3950,3950,0
|
|
20240926,091000,16731170,3950,3965,3965,3950,1000
|
|
20240926,090900,12775585,4000,3990,4000,3990,551
|
|
20240926,090800,10571595,3955,3955,3955,3955,0
|
|
20240926,090700,10571595,3955,3955,3955,3955,0
|
|
20240926,090600,10571595,3955,3955,3955,3955,34
|
|
20240926,090500,10437125,3985,3985,3985,3985,0
|
|
20240926,090400,10437125,3985,3985,3985,3985,5
|
|
20240926,090300,10417200,3975,3975,3975,3975,0
|
|
20240926,090200,10417200,3975,3975,3975,3975,200
|
|
20240926,090100,9622200,3950,3950,3950,3950,0
|
|
20240926,090000,9622200,3950,3950,3950,3950,2436
|