693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,203000,306139160,5950,5950,5950,5950,2441
|
|
20240926,202900,306139160,5950,5950,5950,5950,0
|
|
20240926,202800,306139160,5950,5950,5950,5950,0
|
|
20240926,202700,306139160,5950,5950,5950,5950,0
|
|
20240926,202600,306139160,5950,5950,5950,5950,0
|
|
20240926,202500,306139160,5950,5950,5950,5950,0
|
|
20240926,202400,306139160,5950,5950,5950,5950,0
|
|
20240926,202300,306139160,5950,5950,5950,5950,0
|
|
20240926,202200,306139160,5950,5950,5950,5950,0
|
|
20240926,202100,306139160,5950,5950,5950,5950,0
|
|
20240926,202000,306139160,5950,5950,5950,5950,0
|
|
20240926,201900,306139160,5950,5950,5950,5950,0
|
|
20240926,201800,306139160,5950,5950,5950,5950,0
|
|
20240926,201700,306139160,5950,5950,5950,5950,0
|
|
20240926,201600,306139160,5950,5950,5950,5950,0
|
|
20240926,201500,306139160,5950,5950,5950,5950,0
|
|
20240926,201400,306139160,5950,5950,5950,5950,0
|
|
20240926,201300,306139160,5950,5950,5950,5950,0
|
|
20240926,201200,306139160,5950,5950,5950,5950,0
|
|
20240926,201100,306139160,5950,5950,5950,5950,0
|
|
20240926,201000,306139160,5950,5950,5950,5950,0
|
|
20240926,200900,306139160,5950,5950,5950,5950,0
|
|
20240926,200800,306139160,5950,5950,5950,5950,0
|
|
20240926,200700,306139160,5950,5950,5950,5950,0
|
|
20240926,200600,306139160,5950,5950,5950,5950,0
|
|
20240926,200500,306139160,5950,5950,5950,5950,0
|
|
20240926,200400,306139160,5950,5950,5950,5950,0
|
|
20240926,200300,306139160,5950,5950,5950,5950,0
|
|
20240926,200200,306139160,5950,5950,5950,5950,0
|
|
20240926,200100,306139160,5950,5950,5950,5950,0
|
|
20240926,200000,306139160,5950,5950,5950,5950,2441
|
|
20240926,195900,306139160,5950,5950,5950,5950,0
|
|
20240926,195800,306139160,5950,5950,5950,5950,0
|
|
20240926,195700,306139160,5950,5950,5950,5950,0
|
|
20240926,195600,306139160,5950,5950,5950,5950,0
|
|
20240926,195500,306139160,5950,5950,5950,5950,0
|
|
20240926,195400,306139160,5950,5950,5950,5950,0
|
|
20240926,195300,306139160,5950,5950,5950,5950,0
|
|
20240926,195200,306139160,5950,5950,5950,5950,0
|
|
20240926,195100,306139160,5950,5950,5950,5950,0
|
|
20240926,195000,306139160,5950,5950,5950,5950,0
|
|
20240926,194900,306139160,5950,5950,5950,5950,0
|
|
20240926,194800,306139160,5950,5950,5950,5950,0
|
|
20240926,194700,306139160,5950,5950,5950,5950,0
|
|
20240926,194600,306139160,5950,5950,5950,5950,0
|
|
20240926,194500,306139160,5950,5950,5950,5950,0
|
|
20240926,194400,306139160,5950,5950,5950,5950,0
|
|
20240926,194300,306139160,5950,5950,5950,5950,0
|
|
20240926,194200,306139160,5950,5950,5950,5950,0
|
|
20240926,194100,306139160,5950,5950,5950,5950,0
|
|
20240926,194000,306139160,5950,5950,5950,5950,0
|
|
20240926,193900,306139160,5950,5950,5950,5950,0
|
|
20240926,193800,306139160,5950,5950,5950,5950,0
|
|
20240926,193700,306139160,5950,5950,5950,5950,0
|
|
20240926,193600,306139160,5950,5950,5950,5950,0
|
|
20240926,193500,306139160,5950,5950,5950,5950,0
|
|
20240926,193400,306139160,5950,5950,5950,5950,0
|
|
20240926,193300,306139160,5950,5950,5950,5950,0
|
|
20240926,193200,306139160,5950,5950,5950,5950,0
|
|
20240926,193100,306139160,5950,5950,5950,5950,0
|
|
20240926,193000,306139160,5950,5950,5950,5950,2441
|
|
20240926,192900,306139160,5950,5950,5950,5950,0
|
|
20240926,192800,306139160,5950,5950,5950,5950,0
|
|
20240926,192700,306139160,5950,5950,5950,5950,0
|
|
20240926,192600,306139160,5950,5950,5950,5950,0
|
|
20240926,192500,306139160,5950,5950,5950,5950,0
|
|
20240926,192400,306139160,5950,5950,5950,5950,0
|
|
20240926,192300,306139160,5950,5950,5950,5950,0
|
|
20240926,192200,306139160,5950,5950,5950,5950,0
|
|
20240926,192100,306139160,5950,5950,5950,5950,0
|
|
20240926,192000,306139160,5950,5950,5950,5950,0
|
|
20240926,191900,306139160,5950,5950,5950,5950,0
|
|
20240926,191800,306139160,5950,5950,5950,5950,0
|
|
20240926,191700,306139160,5950,5950,5950,5950,0
|
|
20240926,191600,306139160,5950,5950,5950,5950,0
|
|
20240926,191500,306139160,5950,5950,5950,5950,0
|
|
20240926,191400,306139160,5950,5950,5950,5950,0
|
|
20240926,191300,306139160,5950,5950,5950,5950,0
|
|
20240926,191200,306139160,5950,5950,5950,5950,0
|
|
20240926,191100,306139160,5950,5950,5950,5950,0
|
|
20240926,191000,306139160,5950,5950,5950,5950,0
|
|
20240926,190900,306139160,5950,5950,5950,5950,0
|
|
20240926,190800,306139160,5950,5950,5950,5950,0
|
|
20240926,190700,306139160,5950,5950,5950,5950,0
|
|
20240926,190600,306139160,5950,5950,5950,5950,0
|
|
20240926,190500,306139160,5950,5950,5950,5950,0
|
|
20240926,190400,306139160,5950,5950,5950,5950,0
|
|
20240926,190300,306139160,5950,5950,5950,5950,0
|
|
20240926,190200,306139160,5950,5950,5950,5950,0
|
|
20240926,190100,306139160,5950,5950,5950,5950,0
|
|
20240926,190000,306139160,5950,5950,5950,5950,2441
|
|
20240926,185900,306139160,5950,5950,5950,5950,0
|
|
20240926,185800,306139160,5950,5950,5950,5950,0
|
|
20240926,185700,306139160,5950,5950,5950,5950,0
|
|
20240926,185600,306139160,5950,5950,5950,5950,0
|
|
20240926,185500,306139160,5950,5950,5950,5950,0
|
|
20240926,185400,306139160,5950,5950,5950,5950,0
|
|
20240926,185300,306139160,5950,5950,5950,5950,0
|
|
20240926,185200,306139160,5950,5950,5950,5950,0
|
|
20240926,185100,306139160,5950,5950,5950,5950,0
|
|
20240926,185000,306139160,5950,5950,5950,5950,0
|
|
20240926,184900,306139160,5950,5950,5950,5950,0
|
|
20240926,184800,306139160,5950,5950,5950,5950,0
|
|
20240926,184700,306139160,5950,5950,5950,5950,0
|
|
20240926,184600,306139160,5950,5950,5950,5950,0
|
|
20240926,184500,306139160,5950,5950,5950,5950,0
|
|
20240926,184400,306139160,5950,5950,5950,5950,0
|
|
20240926,184300,306139160,5950,5950,5950,5950,0
|
|
20240926,184200,306139160,5950,5950,5950,5950,0
|
|
20240926,184100,306139160,5950,5950,5950,5950,0
|
|
20240926,184000,306139160,5950,5950,5950,5950,0
|
|
20240926,183900,306139160,5950,5950,5950,5950,0
|
|
20240926,183800,306139160,5950,5950,5950,5950,0
|
|
20240926,183700,306139160,5950,5950,5950,5950,0
|
|
20240926,183600,306139160,5950,5950,5950,5950,0
|
|
20240926,183500,306139160,5950,5950,5950,5950,0
|
|
20240926,183400,306139160,5950,5950,5950,5950,0
|
|
20240926,183300,306139160,5950,5950,5950,5950,0
|
|
20240926,183200,306139160,5950,5950,5950,5950,0
|
|
20240926,183100,306139160,5950,5950,5950,5950,0
|
|
20240926,183000,306139160,5950,5950,5950,5950,2441
|
|
20240926,182900,306139160,5950,5950,5950,5950,0
|
|
20240926,182800,306139160,5950,5950,5950,5950,0
|
|
20240926,182700,306139160,5950,5950,5950,5950,0
|
|
20240926,182600,306139160,5950,5950,5950,5950,0
|
|
20240926,182500,306139160,5950,5950,5950,5950,0
|
|
20240926,182400,306139160,5950,5950,5950,5950,0
|
|
20240926,182300,306139160,5950,5950,5950,5950,0
|
|
20240926,182200,306139160,5950,5950,5950,5950,0
|
|
20240926,182100,306139160,5950,5950,5950,5950,0
|
|
20240926,182000,306139160,5950,5950,5950,5950,0
|
|
20240926,181900,306139160,5950,5950,5950,5950,0
|
|
20240926,181800,306139160,5950,5950,5950,5950,0
|
|
20240926,181700,306139160,5950,5950,5950,5950,0
|
|
20240926,181600,306139160,5950,5950,5950,5950,0
|
|
20240926,181500,306139160,5950,5950,5950,5950,0
|
|
20240926,181400,306139160,5950,5950,5950,5950,0
|
|
20240926,181300,306139160,5950,5950,5950,5950,0
|
|
20240926,181200,306139160,5950,5950,5950,5950,0
|
|
20240926,181100,306139160,5950,5950,5950,5950,0
|
|
20240926,181000,306139160,5950,5950,5950,5950,0
|
|
20240926,180900,306139160,5950,5950,5950,5950,0
|
|
20240926,180800,306139160,5950,5950,5950,5950,0
|
|
20240926,180700,306139160,5950,5950,5950,5950,0
|
|
20240926,180600,306139160,5950,5950,5950,5950,0
|
|
20240926,180500,306139160,5950,5950,5950,5950,0
|
|
20240926,180400,306139160,5950,5950,5950,5950,0
|
|
20240926,180300,306139160,5950,5950,5950,5950,0
|
|
20240926,180200,306139160,5950,5950,5950,5950,0
|
|
20240926,180100,306139160,5950,5950,5950,5950,0
|
|
20240926,180000,306139160,5950,5950,5950,5950,2441
|
|
20240926,175900,306139160,5950,5950,5950,5950,0
|
|
20240926,175800,306139160,5950,5950,5950,5950,0
|
|
20240926,175700,306139160,5950,5950,5950,5950,0
|
|
20240926,175600,306139160,5950,5950,5950,5950,0
|
|
20240926,175500,306139160,5950,5950,5950,5950,0
|
|
20240926,175400,306139160,5950,5950,5950,5950,0
|
|
20240926,175300,306139160,5950,5950,5950,5950,0
|
|
20240926,175200,306139160,5950,5950,5950,5950,0
|
|
20240926,175100,306139160,5950,5950,5950,5950,0
|
|
20240926,175000,306139160,5950,5950,5950,5950,0
|
|
20240926,174900,306139160,5950,5950,5950,5950,0
|
|
20240926,174800,306139160,5950,5950,5950,5950,0
|
|
20240926,174700,306139160,5950,5950,5950,5950,0
|
|
20240926,174600,306139160,5950,5950,5950,5950,0
|
|
20240926,174500,306139160,5950,5950,5950,5950,0
|
|
20240926,174400,306139160,5950,5950,5950,5950,0
|
|
20240926,174300,306139160,5950,5950,5950,5950,0
|
|
20240926,174200,306139160,5950,5950,5950,5950,0
|
|
20240926,174100,306139160,5950,5950,5950,5950,0
|
|
20240926,174000,306139160,5950,5950,5950,5950,0
|
|
20240926,173900,306139160,5950,5950,5950,5950,0
|
|
20240926,173800,306139160,5950,5950,5950,5950,0
|
|
20240926,173700,306139160,5950,5950,5950,5950,0
|
|
20240926,173600,306139160,5950,5950,5950,5950,0
|
|
20240926,173500,306139160,5950,5950,5950,5950,0
|
|
20240926,173400,306139160,5950,5950,5950,5950,0
|
|
20240926,173300,306139160,5950,5950,5950,5950,0
|
|
20240926,173200,306139160,5950,5950,5950,5950,0
|
|
20240926,173100,306139160,5950,5950,5950,5950,0
|
|
20240926,173000,306139160,5950,5950,5950,5950,2441
|
|
20240926,172900,306139160,5950,5950,5950,5950,0
|
|
20240926,172800,306139160,5950,5950,5950,5950,0
|
|
20240926,172700,306139160,5950,5950,5950,5950,0
|
|
20240926,172600,306139160,5950,5950,5950,5950,0
|
|
20240926,172500,306139160,5950,5950,5950,5950,0
|
|
20240926,172400,306139160,5950,5950,5950,5950,0
|
|
20240926,172300,306139160,5950,5950,5950,5950,0
|
|
20240926,172200,306139160,5950,5950,5950,5950,0
|
|
20240926,172100,306139160,5950,5950,5950,5950,0
|
|
20240926,172000,306139160,5950,5950,5950,5950,0
|
|
20240926,171900,306139160,5950,5950,5950,5950,0
|
|
20240926,171800,306139160,5950,5950,5950,5950,0
|
|
20240926,171700,306139160,5950,5950,5950,5950,0
|
|
20240926,171600,306139160,5950,5950,5950,5950,0
|
|
20240926,171500,306139160,5950,5950,5950,5950,0
|
|
20240926,171400,306139160,5950,5950,5950,5950,0
|
|
20240926,171300,306139160,5950,5950,5950,5950,0
|
|
20240926,171200,306139160,5950,5950,5950,5950,0
|
|
20240926,171100,306139160,5950,5950,5950,5950,0
|
|
20240926,171000,306139160,5950,5950,5950,5950,0
|
|
20240926,170900,306139160,5950,5950,5950,5950,0
|
|
20240926,170800,306139160,5950,5950,5950,5950,0
|
|
20240926,170700,306139160,5950,5950,5950,5950,0
|
|
20240926,170600,306139160,5950,5950,5950,5950,0
|
|
20240926,170500,306139160,5950,5950,5950,5950,0
|
|
20240926,170400,306139160,5950,5950,5950,5950,0
|
|
20240926,170300,306139160,5950,5950,5950,5950,0
|
|
20240926,170200,306139160,5950,5950,5950,5950,0
|
|
20240926,170100,306139160,5950,5950,5950,5950,0
|
|
20240926,170000,306139160,5950,5950,5950,5950,2441
|
|
20240926,165900,306139160,5950,5950,5950,5950,0
|
|
20240926,165800,306139160,5950,5950,5950,5950,0
|
|
20240926,165700,306139160,5950,5950,5950,5950,0
|
|
20240926,165600,306139160,5950,5950,5950,5950,0
|
|
20240926,165500,306139160,5950,5950,5950,5950,0
|
|
20240926,165400,306139160,5950,5950,5950,5950,0
|
|
20240926,165300,306139160,5950,5950,5950,5950,0
|
|
20240926,165200,306139160,5950,5950,5950,5950,0
|
|
20240926,165100,306139160,5950,5950,5950,5950,0
|
|
20240926,165000,306139160,5950,5950,5950,5950,0
|
|
20240926,164900,306139160,5950,5950,5950,5950,0
|
|
20240926,164800,306139160,5950,5950,5950,5950,0
|
|
20240926,164700,306139160,5950,5950,5950,5950,0
|
|
20240926,164600,306139160,5950,5950,5950,5950,0
|
|
20240926,164500,306139160,5950,5950,5950,5950,0
|
|
20240926,164400,306139160,5950,5950,5950,5950,0
|
|
20240926,164300,306139160,5950,5950,5950,5950,0
|
|
20240926,164200,306139160,5950,5950,5950,5950,0
|
|
20240926,164100,306139160,5950,5950,5950,5950,0
|
|
20240926,164000,306139160,5950,5950,5950,5950,0
|
|
20240926,163900,306139160,5950,5950,5950,5950,0
|
|
20240926,163800,306139160,5950,5950,5950,5950,0
|
|
20240926,163700,306139160,5950,5950,5950,5950,0
|
|
20240926,163600,306139160,5950,5950,5950,5950,0
|
|
20240926,163500,306139160,5950,5950,5950,5950,0
|
|
20240926,163400,306139160,5950,5950,5950,5950,0
|
|
20240926,163300,306139160,5950,5950,5950,5950,0
|
|
20240926,163200,306139160,5950,5950,5950,5950,0
|
|
20240926,163100,306139160,5950,5950,5950,5950,0
|
|
20240926,163000,306139160,5950,5950,5950,5950,2441
|
|
20240926,162900,306139160,5950,5950,5950,5950,0
|
|
20240926,162800,306139160,5950,5950,5950,5950,0
|
|
20240926,162700,306139160,5950,5950,5950,5950,0
|
|
20240926,162600,306139160,5950,5950,5950,5950,0
|
|
20240926,162500,306139160,5950,5950,5950,5950,0
|
|
20240926,162400,306139160,5950,5950,5950,5950,0
|
|
20240926,162300,306139160,5950,5950,5950,5950,0
|
|
20240926,162200,306139160,5950,5950,5950,5950,0
|
|
20240926,162100,306139160,5950,5950,5950,5950,0
|
|
20240926,162000,306139160,5950,5950,5950,5950,0
|
|
20240926,161900,306139160,5950,5950,5950,5950,0
|
|
20240926,161800,306139160,5950,5950,5950,5950,0
|
|
20240926,161700,306139160,5950,5950,5950,5950,0
|
|
20240926,161600,306139160,5950,5950,5950,5950,0
|
|
20240926,161500,306139160,5950,5950,5950,5950,0
|
|
20240926,161400,306139160,5950,5950,5950,5950,0
|
|
20240926,161300,306139160,5950,5950,5950,5950,0
|
|
20240926,161200,306139160,5950,5950,5950,5950,0
|
|
20240926,161100,306139160,5950,5950,5950,5950,0
|
|
20240926,161000,306139160,5950,5950,5950,5950,0
|
|
20240926,160900,306139160,5950,5950,5950,5950,0
|
|
20240926,160800,306139160,5950,5950,5950,5950,0
|
|
20240926,160700,306139160,5950,5950,5950,5950,0
|
|
20240926,160600,306139160,5950,5950,5950,5950,0
|
|
20240926,160500,306139160,5950,5950,5950,5950,0
|
|
20240926,160400,306139160,5950,5950,5950,5950,0
|
|
20240926,160300,306139160,5950,5950,5950,5950,0
|
|
20240926,160200,306139160,5950,5950,5950,5950,0
|
|
20240926,160100,306139160,5950,5950,5950,5950,0
|
|
20240926,160000,306139160,5950,5950,5950,5950,2441
|
|
20240926,155900,306139160,5950,5950,5950,5950,0
|
|
20240926,155800,306139160,5950,5950,5950,5950,0
|
|
20240926,155700,306139160,5950,5950,5950,5950,0
|
|
20240926,155600,306139160,5950,5950,5950,5950,0
|
|
20240926,155500,306139160,5950,5950,5950,5950,0
|
|
20240926,155400,306139160,5950,5950,5950,5950,0
|
|
20240926,155300,306139160,5950,5950,5950,5950,0
|
|
20240926,155200,306139160,5950,5950,5950,5950,0
|
|
20240926,155100,306139160,5950,5950,5950,5950,0
|
|
20240926,155000,306139160,5950,5950,5950,5950,0
|
|
20240926,154900,306139160,5950,5950,5950,5950,0
|
|
20240926,154800,306139160,5950,5950,5950,5950,0
|
|
20240926,154700,306139160,5950,5950,5950,5950,0
|
|
20240926,154600,306139160,5950,5950,5950,5950,0
|
|
20240926,154500,306139160,5950,5950,5950,5950,0
|
|
20240926,154400,306139160,5950,5950,5950,5950,0
|
|
20240926,154300,306139160,5950,5950,5950,5950,0
|
|
20240926,154200,306139160,5950,5950,5950,5950,0
|
|
20240926,154100,306139160,5950,5950,5950,5950,0
|
|
20240926,154000,306139160,5950,5950,5950,5950,0
|
|
20240926,153900,306139160,5950,5950,5950,5950,0
|
|
20240926,153800,306139160,5950,5950,5950,5950,0
|
|
20240926,153700,306139160,5950,5950,5950,5950,0
|
|
20240926,153600,306139160,5950,5950,5950,5950,0
|
|
20240926,153500,306139160,5950,5950,5950,5950,0
|
|
20240926,153400,306139160,5950,5950,5950,5950,0
|
|
20240926,153300,306139160,5950,5950,5950,5950,0
|
|
20240926,153200,306139160,5950,5950,5950,5950,0
|
|
20240926,153100,306139160,5950,5950,5950,5950,0
|
|
20240926,153000,306139160,5950,5950,5950,5950,4882
|
|
20240926,152900,291615210,5980,5980,5980,5980,0
|
|
20240926,152800,291615210,5980,5980,5980,5980,0
|
|
20240926,152700,291615210,5980,5980,5980,5980,0
|
|
20240926,152600,291615210,5980,5980,5980,5980,0
|
|
20240926,152500,291615210,5980,5980,5980,5980,0
|
|
20240926,152400,291615210,5980,5980,5980,5980,0
|
|
20240926,152300,291615210,5980,5980,5980,5980,0
|
|
20240926,152200,291615210,5980,5980,5980,5980,0
|
|
20240926,152100,291615210,5980,5980,5980,5980,0
|
|
20240926,152000,291615210,5980,5980,5980,5980,0
|
|
20240926,151900,291615210,5980,5980,5990,5980,1316
|
|
20240926,151800,283745320,5980,5970,5980,5970,370
|
|
20240926,151700,281532760,5980,5970,5980,5970,199
|
|
20240926,151600,280342860,5980,5980,5980,5980,16
|
|
20240926,151500,280247180,5970,5970,5970,5970,3
|
|
20240926,151400,280229270,5960,5960,5960,5960,20
|
|
20240926,151300,280110070,5960,5960,5960,5960,1000
|
|
20240926,151200,274150070,5980,5980,5980,5980,0
|
|
20240926,151100,274150070,5980,5970,5980,5970,3335
|
|
20240926,151000,254231910,5960,5960,5970,5960,482
|
|
20240926,150900,251358820,5970,5960,5970,5960,280
|
|
20240926,150800,249690010,5960,5960,5960,5960,359
|
|
20240926,150700,247550370,5960,5960,5960,5960,85
|
|
20240926,150600,247043770,5960,5960,5960,5960,1126
|
|
20240926,150500,240332810,5950,5950,5950,5950,1
|
|
20240926,150400,240326860,5950,5950,5950,5950,10
|
|
20240926,150300,240267360,5960,5950,5960,5950,110
|
|
20240926,150200,239612760,5950,5950,5950,5950,0
|
|
20240926,150100,239612760,5950,5950,5950,5950,0
|
|
20240926,150000,239612760,5950,5950,5950,5950,58
|
|
20240926,145900,239267660,5950,5950,5950,5950,11
|
|
20240926,145800,239202210,5950,5950,5950,5950,150
|
|
20240926,145700,238309710,5950,5950,5950,5950,100
|
|
20240926,145600,237714710,5960,5960,5960,5960,0
|
|
20240926,145500,237714710,5960,5960,5960,5960,16
|
|
20240926,145400,237619350,5950,5950,5950,5950,0
|
|
20240926,145300,237619350,5950,5950,5960,5950,206
|
|
20240926,145200,236393150,5960,5960,5960,5960,0
|
|
20240926,145100,236393150,5960,5950,5960,5950,33
|
|
20240926,145000,236196790,5940,5940,5940,5940,0
|
|
20240926,144900,236196790,5940,5940,5940,5940,0
|
|
20240926,144800,236196790,5940,5940,5940,5940,1
|
|
20240926,144700,236190850,5940,5940,5940,5940,2
|
|
20240926,144600,236178970,5940,5940,5940,5940,5
|
|
20240926,144500,236149270,5950,5950,5950,5950,1000
|
|
20240926,144400,230199270,5960,5960,5960,5960,29
|
|
20240926,144300,230026430,5960,5960,5960,5960,0
|
|
20240926,144200,230026430,5960,5960,5960,5960,0
|
|
20240926,144100,230026430,5960,5960,5960,5960,105
|
|
20240926,144000,229400630,5950,5950,5950,5950,80
|
|
20240926,143900,228924630,5950,5950,5950,5950,440
|
|
20240926,143800,226306630,5960,5960,5960,5960,60
|
|
20240926,143700,225949030,5950,5950,5950,5950,0
|
|
20240926,143600,225949030,5950,5960,5960,5950,89
|
|
20240926,143500,225419460,5950,5950,5950,5950,2
|
|
20240926,143400,225407560,5950,5950,5950,5950,95
|
|
20240926,143300,224842310,5950,5950,5950,5950,0
|
|
20240926,143200,224842310,5950,5950,5950,5950,10
|
|
20240926,143100,224782810,5960,5960,5960,5960,0
|
|
20240926,143000,224782810,5960,5960,5960,5960,0
|
|
20240926,142900,224782810,5960,5960,5960,5960,14
|
|
20240926,142800,224699370,5960,5960,5960,5960,0
|
|
20240926,142700,224699370,5960,5960,5960,5960,0
|
|
20240926,142600,224699370,5960,5960,5960,5960,0
|
|
20240926,142500,224699370,5960,5960,5960,5960,0
|
|
20240926,142400,224699370,5960,5960,5960,5960,0
|
|
20240926,142300,224699370,5960,5960,5960,5960,0
|
|
20240926,142200,224699370,5960,5960,5960,5960,20
|
|
20240926,142100,224580170,5950,5950,5950,5950,312
|
|
20240926,142000,222723770,5950,5950,5950,5950,0
|
|
20240926,141900,222723770,5950,5950,5950,5950,0
|
|
20240926,141800,222723770,5950,5950,5950,5950,160
|
|
20240926,141700,221771770,5950,5950,5950,5950,60
|
|
20240926,141600,221414770,5950,5950,5950,5950,0
|
|
20240926,141500,221414770,5950,5960,5960,5950,14
|
|
20240926,141400,221331450,5950,5950,5950,5950,0
|
|
20240926,141300,221331450,5950,5950,5950,5950,1
|
|
20240926,141200,221325500,5950,5950,5950,5950,0
|
|
20240926,141100,221325500,5950,5950,5950,5950,451
|
|
20240926,141000,218642050,5950,5950,5950,5950,126
|
|
20240926,140900,217892350,5950,5950,5950,5950,282
|
|
20240926,140800,216214450,5950,5950,5950,5950,0
|
|
20240926,140700,216214450,5950,5950,5950,5950,3
|
|
20240926,140600,216196600,5950,5950,5950,5950,0
|
|
20240926,140500,216196600,5950,5950,5950,5950,17
|
|
20240926,140400,216095450,5950,5950,5950,5950,0
|
|
20240926,140300,216095450,5950,5950,5950,5950,0
|
|
20240926,140200,216095450,5950,5950,5950,5950,0
|
|
20240926,140100,216095450,5950,5950,5950,5950,0
|
|
20240926,140000,216095450,5950,5950,5950,5950,488
|
|
20240926,135900,213191850,5950,5950,5950,5950,84
|
|
20240926,135800,212692050,5940,5940,5940,5940,395
|
|
20240926,135700,210345750,5930,5930,5930,5930,0
|
|
20240926,135600,210345750,5930,5930,5930,5930,100
|
|
20240926,135500,209752750,5930,5940,5940,5930,139
|
|
20240926,135400,208928390,5940,5940,5940,5940,5
|
|
20240926,135300,208898690,5940,5940,5940,5940,2
|
|
20240926,135200,208886810,5950,5950,5950,5950,0
|
|
20240926,135100,208886810,5950,5950,5950,5950,1
|
|
20240926,135000,208880860,5940,5940,5940,5940,0
|
|
20240926,134900,208880860,5940,5940,5940,5940,70
|
|
20240926,134800,208465060,5940,5940,5940,5940,0
|
|
20240926,134700,208465060,5940,5940,5940,5940,0
|
|
20240926,134600,208465060,5940,5940,5940,5940,20
|
|
20240926,134500,208346260,5940,5940,5940,5940,0
|
|
20240926,134400,208346260,5940,5940,5940,5940,176
|
|
20240926,134300,207300820,5940,5940,5940,5940,400
|
|
20240926,134200,204924820,5930,5930,5930,5930,22
|
|
20240926,134100,204794360,5930,5930,5930,5930,0
|
|
20240926,134000,204794360,5930,5930,5930,5930,38
|
|
20240926,133900,204569020,5920,5920,5920,5920,17
|
|
20240926,133800,204468380,5930,5930,5930,5930,0
|
|
20240926,133700,204468380,5930,5930,5930,5930,157
|
|
20240926,133600,203537370,5920,5920,5920,5920,5
|
|
20240926,133500,203507770,5920,5930,5930,5920,10
|
|
20240926,133400,203448560,5940,5940,5940,5940,702
|
|
20240926,133300,199278680,5940,5940,5940,5940,14
|
|
20240926,133200,199195520,5930,5930,5930,5930,1
|
|
20240926,133100,199189590,5930,5930,5930,5930,50
|
|
20240926,133000,198893090,5930,5930,5930,5930,0
|
|
20240926,132900,198893090,5930,5930,5930,5930,0
|
|
20240926,132800,198893090,5930,5930,5930,5930,0
|
|
20240926,132700,198893090,5930,5930,5930,5930,302
|
|
20240926,132600,197102230,5920,5920,5920,5920,0
|
|
20240926,132500,197102230,5920,5920,5920,5920,0
|
|
20240926,132400,197102230,5920,5920,5920,5920,0
|
|
20240926,132300,197102230,5920,5920,5920,5920,0
|
|
20240926,132200,197102230,5920,5920,5920,5920,0
|
|
20240926,132100,197102230,5920,5920,5920,5920,21
|
|
20240926,132000,196977910,5920,5920,5920,5920,3
|
|
20240926,131900,196960150,5940,5940,5940,5940,0
|
|
20240926,131800,196960150,5940,5930,5940,5930,20
|
|
20240926,131700,196841540,5930,5920,5930,5920,80
|
|
20240926,131600,196367600,5920,5920,5920,5920,491
|
|
20240926,131500,193460880,5930,5930,5930,5930,0
|
|
20240926,131400,193460880,5930,5930,5930,5930,9
|
|
20240926,131300,193407510,5940,5940,5940,5940,0
|
|
20240926,131200,193407510,5940,5940,5940,5940,0
|
|
20240926,131100,193407510,5940,5930,5940,5930,203
|
|
20240926,131000,192201700,5920,5920,5920,5920,0
|
|
20240926,130900,192201700,5920,5920,5920,5920,202
|
|
20240926,130800,191005860,5920,5920,5920,5920,0
|
|
20240926,130700,191005860,5920,5920,5920,5920,0
|
|
20240926,130600,191005860,5920,5920,5920,5920,0
|
|
20240926,130500,191005860,5920,5920,5920,5920,233
|
|
20240926,130400,189626500,5930,5930,5930,5930,1633
|
|
20240926,130300,179942810,5940,5940,5940,5940,15
|
|
20240926,130200,179853710,5940,5940,5940,5940,0
|
|
20240926,130100,179853710,5940,5940,5940,5940,159
|
|
20240926,130000,178909250,5940,5940,5940,5940,248
|
|
20240926,125900,177436130,5940,5940,5940,5940,399
|
|
20240926,125800,175066070,5950,5950,5950,5950,0
|
|
20240926,125700,175066070,5950,5950,5950,5950,0
|
|
20240926,125600,175066070,5950,5950,5950,5950,0
|
|
20240926,125500,175066070,5950,5950,5950,5950,0
|
|
20240926,125400,175066070,5950,5950,5950,5950,0
|
|
20240926,125300,175066070,5950,5950,5950,5950,0
|
|
20240926,125200,175066070,5950,5950,5950,5950,0
|
|
20240926,125100,175066070,5950,5950,5950,5950,0
|
|
20240926,125000,175066070,5950,5950,5950,5950,0
|
|
20240926,124900,175066070,5950,5950,5950,5950,1
|
|
20240926,124800,175060120,5950,5950,5950,5950,1
|
|
20240926,124700,175054170,5940,5940,5940,5940,9
|
|
20240926,124600,175000710,5940,5940,5940,5940,19
|
|
20240926,124500,174887850,5950,5950,5950,5950,3
|
|
20240926,124400,174870000,5950,5950,5950,5950,3
|
|
20240926,124300,174852150,5950,5950,5950,5950,18
|
|
20240926,124200,174745050,5950,5950,5950,5950,1
|
|
20240926,124100,174739100,5930,5940,5940,5930,341
|
|
20240926,124000,172713770,5940,5940,5940,5940,1500
|
|
20240926,123900,163803770,5930,5930,5930,5930,1
|
|
20240926,123800,163797840,5920,5920,5920,5920,0
|
|
20240926,123700,163797840,5920,5920,5920,5920,0
|
|
20240926,123600,163797840,5920,5920,5920,5920,0
|
|
20240926,123500,163797840,5920,5920,5920,5920,0
|
|
20240926,123400,163797840,5920,5920,5920,5920,645
|
|
20240926,123300,159979440,5920,5930,5930,5920,394
|
|
20240926,123200,157643030,5930,5930,5930,5930,76
|
|
20240926,123100,157192350,5930,5930,5930,5930,100
|
|
20240926,123000,156599350,5930,5930,5930,5930,0
|
|
20240926,122900,156599350,5930,5930,5930,5930,0
|
|
20240926,122800,156599350,5930,5930,5930,5930,0
|
|
20240926,122700,156599350,5930,5930,5930,5930,400
|
|
20240926,122600,154227350,5930,5930,5930,5930,0
|
|
20240926,122500,154227350,5930,5930,5930,5930,0
|
|
20240926,122400,154227350,5930,5930,5930,5930,0
|
|
20240926,122300,154227350,5930,5930,5930,5930,40
|
|
20240926,122200,153990150,5920,5920,5920,5920,90
|
|
20240926,122100,153457350,5920,5920,5920,5920,17
|
|
20240926,122000,153356710,5930,5930,5930,5930,0
|
|
20240926,121900,153356710,5930,5930,5930,5930,0
|
|
20240926,121800,153356710,5930,5930,5930,5930,1
|
|
20240926,121700,153350780,5930,5930,5930,5930,0
|
|
20240926,121600,153350780,5930,5930,5930,5930,10
|
|
20240926,121500,153291480,5930,5930,5930,5930,0
|
|
20240926,121400,153291480,5930,5930,5930,5930,1
|
|
20240926,121300,153285550,5930,5930,5930,5930,0
|
|
20240926,121200,153285550,5930,5930,5930,5930,0
|
|
20240926,121100,153285550,5930,5930,5930,5930,1
|
|
20240926,121000,153279620,5920,5920,5920,5920,0
|
|
20240926,120900,153279620,5920,5920,5920,5920,2
|
|
20240926,120800,153267780,5920,5920,5920,5920,145
|
|
20240926,120700,152409380,5910,5910,5910,5910,0
|
|
20240926,120600,152409380,5910,5910,5910,5910,0
|
|
20240926,120500,152409380,5910,5910,5910,5910,0
|
|
20240926,120400,152409380,5910,5910,5910,5910,0
|
|
20240926,120300,152409380,5910,5910,5910,5910,0
|
|
20240926,120200,152409380,5910,5910,5910,5910,67
|
|
20240926,120100,152013410,5910,5910,5910,5910,33
|
|
20240926,120000,151818380,5910,5910,5910,5910,0
|
|
20240926,115900,151818380,5910,5910,5910,5910,0
|
|
20240926,115800,151818380,5910,5910,5910,5910,200
|
|
20240926,115700,150636380,5910,5910,5910,5910,300
|
|
20240926,115600,148863380,5910,5910,5910,5910,0
|
|
20240926,115500,148863380,5910,5910,5910,5910,1
|
|
20240926,115400,148857470,5910,5910,5910,5910,0
|
|
20240926,115300,148857470,5910,5910,5910,5910,0
|
|
20240926,115200,148857470,5910,5920,5920,5910,618
|
|
20240926,115100,145202910,5910,5910,5910,5910,43
|
|
20240926,115000,144948780,5910,5910,5910,5910,0
|
|
20240926,114900,144948780,5910,5910,5910,5910,0
|
|
20240926,114800,144948780,5910,5910,5910,5910,68
|
|
20240926,114700,144546900,5900,5900,5900,5900,0
|
|
20240926,114600,144546900,5900,5900,5900,5900,0
|
|
20240926,114500,144546900,5900,5900,5900,5900,0
|
|
20240926,114400,144546900,5900,5900,5900,5900,0
|
|
20240926,114300,144546900,5900,5900,5900,5900,5
|
|
20240926,114200,144517400,5900,5900,5900,5900,0
|
|
20240926,114100,144517400,5900,5900,5900,5900,0
|
|
20240926,114000,144517400,5900,5900,5900,5900,0
|
|
20240926,113900,144517400,5900,5900,5900,5900,0
|
|
20240926,113800,144517400,5900,5900,5900,5900,0
|
|
20240926,113700,144517400,5900,5900,5900,5900,401
|
|
20240926,113600,142151500,5910,5910,5910,5910,5
|
|
20240926,113500,142121950,5920,5920,5920,5920,0
|
|
20240926,113400,142121950,5920,5920,5920,5920,0
|
|
20240926,113300,142121950,5920,5920,5920,5920,0
|
|
20240926,113200,142121950,5920,5920,5920,5920,2
|
|
20240926,113100,142110110,5920,5920,5920,5920,0
|
|
20240926,113000,142110110,5920,5920,5920,5920,1
|
|
20240926,112900,142104190,5900,5900,5900,5900,5
|
|
20240926,112800,142074690,5900,5900,5900,5900,304
|
|
20240926,112700,140281090,5900,5900,5900,5900,0
|
|
20240926,112600,140281090,5900,5900,5900,5900,3
|
|
20240926,112500,140263390,5910,5910,5910,5910,0
|
|
20240926,112400,140263390,5910,5910,5910,5910,0
|
|
20240926,112300,140263390,5910,5910,5910,5910,244
|
|
20240926,112200,138821350,5910,5910,5910,5910,10
|
|
20240926,112100,138762250,5900,5900,5900,5900,0
|
|
20240926,112000,138762250,5900,5900,5900,5900,51
|
|
20240926,111900,138461350,5890,5890,5890,5890,0
|
|
20240926,111800,138461350,5890,5890,5890,5890,500
|
|
20240926,111700,135516350,5890,5910,5910,5890,514
|
|
20240926,111600,132488610,5910,5890,5910,5890,1010
|
|
20240926,111500,126539510,5890,5890,5890,5890,0
|
|
20240926,111400,126539510,5890,5890,5890,5890,515
|
|
20240926,111300,123506160,5890,5890,5890,5890,500
|
|
20240926,111200,120561160,5890,5890,5890,5890,500
|
|
20240926,111100,117616160,5890,5890,5890,5890,0
|
|
20240926,111000,117616160,5890,5900,5900,5890,28
|
|
20240926,110900,117451210,5910,5910,5910,5910,0
|
|
20240926,110800,117451210,5910,5910,5910,5910,5
|
|
20240926,110700,117421660,5900,5900,5900,5900,0
|
|
20240926,110600,117421660,5900,5900,5900,5900,0
|
|
20240926,110500,117421660,5900,5890,5900,5890,577
|
|
20240926,110400,114022360,5890,5890,5890,5890,606
|
|
20240926,110300,110453020,5900,5900,5900,5900,68
|
|
20240926,110200,110051820,5900,5900,5900,5900,48
|
|
20240926,110100,109768620,5900,5900,5900,5900,0
|
|
20240926,110000,109768620,5900,5900,5900,5900,0
|
|
20240926,105900,109768620,5900,5900,5900,5900,70
|
|
20240926,105800,109355620,5910,5910,5910,5910,0
|
|
20240926,105700,109355620,5910,5910,5910,5910,35
|
|
20240926,105600,109148770,5910,5910,5910,5910,0
|
|
20240926,105500,109148770,5910,5910,5910,5910,0
|
|
20240926,105400,109148770,5910,5910,5910,5910,0
|
|
20240926,105300,109148770,5910,5910,5910,5910,2
|
|
20240926,105200,109136950,5910,5910,5910,5910,0
|
|
20240926,105100,109136950,5910,5910,5910,5910,0
|
|
20240926,105000,109136950,5910,5900,5910,5900,92
|
|
20240926,104900,108593650,5910,5910,5910,5910,2
|
|
20240926,104800,108581830,5890,5890,5890,5890,0
|
|
20240926,104700,108581830,5890,5890,5890,5890,0
|
|
20240926,104600,108581830,5890,5890,5890,5890,500
|
|
20240926,104500,105636830,5890,5890,5890,5890,1000
|
|
20240926,104400,99746830,5930,5930,5930,5930,3
|
|
20240926,104300,99729040,5900,5900,5900,5900,651
|
|
20240926,104200,95888140,5900,5930,5930,5900,1155
|
|
20240926,104100,89072490,5900,5900,5900,5900,4
|
|
20240926,104000,89048890,5900,5900,5900,5900,0
|
|
20240926,103900,89048890,5900,5900,5900,5900,0
|
|
20240926,103800,89048890,5900,5910,5910,5900,500
|
|
20240926,103700,86098730,5940,5940,5940,5940,0
|
|
20240926,103600,86098730,5940,5940,5940,5940,0
|
|
20240926,103500,86098730,5940,5940,5940,5940,0
|
|
20240926,103400,86098730,5940,5940,5940,5940,0
|
|
20240926,103300,86098730,5940,5910,5940,5910,70
|
|
20240926,103200,85684970,5910,5910,5910,5910,432
|
|
20240926,103100,83131850,5910,5910,5910,5910,1000
|
|
20240926,103000,77221850,5910,5910,5910,5910,1000
|
|
20240926,102900,71311850,5940,5920,5940,5920,869
|
|
20240926,102800,66167350,5920,5920,5920,5920,250
|
|
20240926,102700,64687350,5930,5930,5930,5930,200
|
|
20240926,102600,63501350,5940,5940,5940,5940,50
|
|
20240926,102500,63204350,5940,5940,5940,5940,0
|
|
20240926,102400,63204350,5940,5940,5940,5940,4
|
|
20240926,102300,63180590,5940,5940,5940,5940,0
|
|
20240926,102200,63180590,5940,5940,5940,5940,100
|
|
20240926,102100,62586590,5940,5940,5940,5940,34
|
|
20240926,102000,62384630,5930,5930,5930,5930,0
|
|
20240926,101900,62384630,5930,5930,5930,5930,4
|
|
20240926,101800,62360910,5930,5930,5930,5930,254
|
|
20240926,101700,60854690,5940,5940,5940,5940,0
|
|
20240926,101600,60854690,5940,5940,5940,5940,0
|
|
20240926,101500,60854690,5940,5940,5940,5940,0
|
|
20240926,101400,60854690,5940,5940,5940,5940,12
|
|
20240926,101300,60783410,5940,5940,5940,5940,0
|
|
20240926,101200,60783410,5940,5940,5940,5940,7
|
|
20240926,101100,60741830,5930,5930,5940,5930,681
|
|
20240926,101000,56703000,5930,5920,5930,5920,232
|
|
20240926,100900,55327250,5920,5920,5920,5920,1
|
|
20240926,100800,55321330,5920,5920,5920,5920,0
|
|
20240926,100700,55321330,5920,5920,5920,5920,0
|
|
20240926,100600,55321330,5920,5920,5920,5920,0
|
|
20240926,100500,55321330,5920,5920,5920,5920,66
|
|
20240926,100400,54930610,5920,5910,5920,5910,14
|
|
20240926,100300,54847750,5900,5900,5900,5900,0
|
|
20240926,100200,54847750,5900,5900,5900,5900,190
|
|
20240926,100100,53726750,5890,5890,5890,5890,0
|
|
20240926,100000,53726750,5890,5890,5890,5890,0
|
|
20240926,095900,53726750,5890,5890,5890,5890,400
|
|
20240926,095800,51370750,5900,5900,5900,5900,0
|
|
20240926,095700,51370750,5900,5900,5900,5900,241
|
|
20240926,095600,49948850,5890,5890,5890,5890,971
|
|
20240926,095500,44229660,5900,5900,5900,5900,12
|
|
20240926,095400,44158860,5900,5900,5900,5900,2
|
|
20240926,095300,44147060,5900,5900,5900,5900,0
|
|
20240926,095200,44147060,5900,5900,5900,5900,117
|
|
20240926,095100,43456760,5900,5900,5900,5900,8
|
|
20240926,095000,43409560,5920,5920,5920,5920,0
|
|
20240926,094900,43409560,5920,5920,5920,5920,0
|
|
20240926,094800,43409560,5920,5920,5920,5920,2
|
|
20240926,094700,43397720,5890,5930,5930,5890,501
|
|
20240926,094600,40444760,5920,5920,5920,5920,200
|
|
20240926,094500,39260760,5920,5920,5920,5920,5
|
|
20240926,094400,39231160,5920,5920,5920,5920,5
|
|
20240926,094300,39201560,5920,5920,5920,5920,0
|
|
20240926,094200,39201560,5920,5920,5920,5920,3
|
|
20240926,094100,39183800,5920,5920,5920,5920,0
|
|
20240926,094000,39183800,5920,5910,5920,5910,162
|
|
20240926,093900,38226140,5900,5900,5900,5900,0
|
|
20240926,093800,38226140,5900,5900,5900,5900,0
|
|
20240926,093700,38226140,5900,5900,5900,5900,0
|
|
20240926,093600,38226140,5900,5900,5900,5900,8
|
|
20240926,093500,38178940,5910,5910,5910,5910,0
|
|
20240926,093400,38178940,5910,5910,5910,5910,0
|
|
20240926,093300,38178940,5910,5910,5910,5910,0
|
|
20240926,093200,38178940,5910,5910,5910,5910,0
|
|
20240926,093100,38178940,5910,5910,5910,5910,0
|
|
20240926,093000,38178940,5910,5900,5910,5900,50
|
|
20240926,092900,37883890,5890,5900,5900,5890,58
|
|
20240926,092800,37541920,5890,5890,5890,5890,0
|
|
20240926,092700,37541920,5890,5900,5900,5890,110
|
|
20240926,092600,36893770,5910,5900,5910,5900,200
|
|
20240926,092500,35712070,5900,5900,5900,5900,0
|
|
20240926,092400,35712070,5900,5920,5920,5900,207
|
|
20240926,092300,34490440,5900,5900,5900,5900,0
|
|
20240926,092200,34490440,5900,5900,5900,5900,0
|
|
20240926,092100,34490440,5900,5900,5900,5900,0
|
|
20240926,092000,34490440,5900,5900,5900,5900,0
|
|
20240926,091900,34490440,5900,5920,5920,5900,550
|
|
20240926,091800,31241440,5930,5930,5930,5930,0
|
|
20240926,091700,31241440,5930,5930,5930,5930,0
|
|
20240926,091600,31241440,5930,5940,5940,5930,304
|
|
20240926,091500,29438580,5940,5940,5940,5940,26
|
|
20240926,091400,29284140,5940,5940,5940,5940,1
|
|
20240926,091300,29278200,5930,5930,5930,5930,0
|
|
20240926,091200,29278200,5930,5920,5930,5920,2614
|
|
20240926,091100,13778880,5900,5900,5900,5900,0
|
|
20240926,091000,13778880,5900,5900,5900,5900,21
|
|
20240926,090900,13654980,5930,5920,5930,5920,690
|
|
20240926,090800,9569430,5920,5920,5920,5920,0
|
|
20240926,090700,9569430,5920,5920,5920,5920,1
|
|
20240926,090600,9563510,5910,5910,5910,5910,39
|
|
20240926,090500,9333020,5910,5910,5910,5910,1
|
|
20240926,090400,9327110,5910,5900,5910,5900,43
|
|
20240926,090300,9073070,5890,5890,5890,5890,23
|
|
20240926,090200,8937600,5890,5890,5890,5890,285
|
|
20240926,090100,7258950,5890,5880,5890,5880,377
|
|
20240926,090000,5041840,5890,5890,5890,5890,856
|