629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192600,215496440,4000,4000,4000,4000,1217
|
|
20240925,192500,215496440,4000,4000,4000,4000,0
|
|
20240925,192400,215496440,4000,4000,4000,4000,0
|
|
20240925,192300,215496440,4000,4000,4000,4000,0
|
|
20240925,192200,215496440,4000,4000,4000,4000,0
|
|
20240925,192100,215496440,4000,4000,4000,4000,0
|
|
20240925,192000,215496440,4000,4000,4000,4000,0
|
|
20240925,191900,215496440,4000,4000,4000,4000,0
|
|
20240925,191800,215496440,4000,4000,4000,4000,0
|
|
20240925,191700,215496440,4000,4000,4000,4000,0
|
|
20240925,191600,215496440,4000,4000,4000,4000,0
|
|
20240925,191500,215496440,4000,4000,4000,4000,0
|
|
20240925,191400,215496440,4000,4000,4000,4000,0
|
|
20240925,191300,215496440,4000,4000,4000,4000,0
|
|
20240925,191200,215496440,4000,4000,4000,4000,0
|
|
20240925,191100,215496440,4000,4000,4000,4000,0
|
|
20240925,191000,215496440,4000,4000,4000,4000,0
|
|
20240925,190900,215496440,4000,4000,4000,4000,0
|
|
20240925,190800,215496440,4000,4000,4000,4000,0
|
|
20240925,190700,215496440,4000,4000,4000,4000,0
|
|
20240925,190600,215496440,4000,4000,4000,4000,0
|
|
20240925,190500,215496440,4000,4000,4000,4000,0
|
|
20240925,190400,215496440,4000,4000,4000,4000,0
|
|
20240925,190300,215496440,4000,4000,4000,4000,0
|
|
20240925,190200,215496440,4000,4000,4000,4000,0
|
|
20240925,190100,215496440,4000,4000,4000,4000,0
|
|
20240925,190000,215496440,4000,4000,4000,4000,0
|
|
20240925,185900,215496440,4000,4000,4000,4000,0
|
|
20240925,185800,215496440,4000,4000,4000,4000,0
|
|
20240925,185700,215496440,4000,4000,4000,4000,0
|
|
20240925,185600,215496440,4000,4000,4000,4000,1217
|
|
20240925,185500,215496440,4000,4000,4000,4000,0
|
|
20240925,185400,215496440,4000,4000,4000,4000,0
|
|
20240925,185300,215496440,4000,4000,4000,4000,0
|
|
20240925,185200,215496440,4000,4000,4000,4000,0
|
|
20240925,185100,215496440,4000,4000,4000,4000,0
|
|
20240925,185000,215496440,4000,4000,4000,4000,0
|
|
20240925,184900,215496440,4000,4000,4000,4000,0
|
|
20240925,184800,215496440,4000,4000,4000,4000,0
|
|
20240925,184700,215496440,4000,4000,4000,4000,0
|
|
20240925,184600,215496440,4000,4000,4000,4000,0
|
|
20240925,184500,215496440,4000,4000,4000,4000,0
|
|
20240925,184400,215496440,4000,4000,4000,4000,0
|
|
20240925,184300,215496440,4000,4000,4000,4000,0
|
|
20240925,184200,215496440,4000,4000,4000,4000,0
|
|
20240925,184100,215496440,4000,4000,4000,4000,0
|
|
20240925,184000,215496440,4000,4000,4000,4000,0
|
|
20240925,183900,215496440,4000,4000,4000,4000,0
|
|
20240925,183800,215496440,4000,4000,4000,4000,0
|
|
20240925,183700,215496440,4000,4000,4000,4000,0
|
|
20240925,183600,215496440,4000,4000,4000,4000,0
|
|
20240925,183500,215496440,4000,4000,4000,4000,0
|
|
20240925,183400,215496440,4000,4000,4000,4000,0
|
|
20240925,183300,215496440,4000,4000,4000,4000,0
|
|
20240925,183200,215496440,4000,4000,4000,4000,0
|
|
20240925,183100,215496440,4000,4000,4000,4000,0
|
|
20240925,183000,215496440,4000,4000,4000,4000,0
|
|
20240925,182900,215496440,4000,4000,4000,4000,0
|
|
20240925,182800,215496440,4000,4000,4000,4000,0
|
|
20240925,182700,215496440,4000,4000,4000,4000,0
|
|
20240925,182600,215496440,4000,4000,4000,4000,1217
|
|
20240925,182500,215496440,4000,4000,4000,4000,0
|
|
20240925,182400,215496440,4000,4000,4000,4000,0
|
|
20240925,182300,215496440,4000,4000,4000,4000,0
|
|
20240925,182200,215496440,4000,4000,4000,4000,0
|
|
20240925,182100,215496440,4000,4000,4000,4000,0
|
|
20240925,182000,215496440,4000,4000,4000,4000,0
|
|
20240925,181900,215496440,4000,4000,4000,4000,0
|
|
20240925,181800,215496440,4000,4000,4000,4000,0
|
|
20240925,181700,215496440,4000,4000,4000,4000,0
|
|
20240925,181600,215496440,4000,4000,4000,4000,0
|
|
20240925,181500,215496440,4000,4000,4000,4000,0
|
|
20240925,181400,215496440,4000,4000,4000,4000,0
|
|
20240925,181300,215496440,4000,4000,4000,4000,0
|
|
20240925,181200,215496440,4000,4000,4000,4000,0
|
|
20240925,181100,215496440,4000,4000,4000,4000,0
|
|
20240925,181000,215496440,4000,4000,4000,4000,0
|
|
20240925,180900,215496440,4000,4000,4000,4000,0
|
|
20240925,180800,215496440,4000,4000,4000,4000,0
|
|
20240925,180700,215496440,4000,4000,4000,4000,0
|
|
20240925,180600,215496440,4000,4000,4000,4000,0
|
|
20240925,180500,215496440,4000,4000,4000,4000,0
|
|
20240925,180400,215496440,4000,4000,4000,4000,0
|
|
20240925,180300,215496440,4000,4000,4000,4000,0
|
|
20240925,180200,215496440,4000,4000,4000,4000,0
|
|
20240925,180100,215496440,4000,4000,4000,4000,0
|
|
20240925,180000,215496440,4000,4000,4000,4000,0
|
|
20240925,175900,215496440,4000,4000,4000,4000,0
|
|
20240925,175800,215496440,4000,4000,4000,4000,0
|
|
20240925,175700,215496440,4000,4000,4000,4000,0
|
|
20240925,175600,215496440,4000,4000,4000,4000,1217
|
|
20240925,175500,215496440,4000,4000,4000,4000,0
|
|
20240925,175400,215496440,4000,4000,4000,4000,0
|
|
20240925,175300,215496440,4000,4000,4000,4000,0
|
|
20240925,175200,215496440,4000,4000,4000,4000,0
|
|
20240925,175100,215496440,4000,4000,4000,4000,0
|
|
20240925,175000,215496440,4000,4000,4000,4000,0
|
|
20240925,174900,215496440,4000,4000,4000,4000,0
|
|
20240925,174800,215496440,4000,4000,4000,4000,0
|
|
20240925,174700,215496440,4000,4000,4000,4000,0
|
|
20240925,174600,215496440,4000,4000,4000,4000,0
|
|
20240925,174500,215496440,4000,4000,4000,4000,0
|
|
20240925,174400,215496440,4000,4000,4000,4000,0
|
|
20240925,174300,215496440,4000,4000,4000,4000,0
|
|
20240925,174200,215496440,4000,4000,4000,4000,0
|
|
20240925,174100,215496440,4000,4000,4000,4000,0
|
|
20240925,174000,215496440,4000,4000,4000,4000,0
|
|
20240925,173900,215496440,4000,4000,4000,4000,0
|
|
20240925,173800,215496440,4000,4000,4000,4000,0
|
|
20240925,173700,215496440,4000,4000,4000,4000,0
|
|
20240925,173600,215496440,4000,4000,4000,4000,0
|
|
20240925,173500,215496440,4000,4000,4000,4000,0
|
|
20240925,173400,215496440,4000,4000,4000,4000,0
|
|
20240925,173300,215496440,4000,4000,4000,4000,0
|
|
20240925,173200,215496440,4000,4000,4000,4000,0
|
|
20240925,173100,215496440,4000,4000,4000,4000,0
|
|
20240925,173000,215496440,4000,4000,4000,4000,0
|
|
20240925,172900,215496440,4000,4000,4000,4000,0
|
|
20240925,172800,215496440,4000,4000,4000,4000,0
|
|
20240925,172700,215496440,4000,4000,4000,4000,0
|
|
20240925,172600,215496440,4000,4000,4000,4000,1217
|
|
20240925,172500,215496440,4000,4000,4000,4000,0
|
|
20240925,172400,215496440,4000,4000,4000,4000,0
|
|
20240925,172300,215496440,4000,4000,4000,4000,0
|
|
20240925,172200,215496440,4000,4000,4000,4000,0
|
|
20240925,172100,215496440,4000,4000,4000,4000,0
|
|
20240925,172000,215496440,4000,4000,4000,4000,0
|
|
20240925,171900,215496440,4000,4000,4000,4000,0
|
|
20240925,171800,215496440,4000,4000,4000,4000,0
|
|
20240925,171700,215496440,4000,4000,4000,4000,0
|
|
20240925,171600,215496440,4000,4000,4000,4000,0
|
|
20240925,171500,215496440,4000,4000,4000,4000,0
|
|
20240925,171400,215496440,4000,4000,4000,4000,0
|
|
20240925,171300,215496440,4000,4000,4000,4000,0
|
|
20240925,171200,215496440,4000,4000,4000,4000,0
|
|
20240925,171100,215496440,4000,4000,4000,4000,0
|
|
20240925,171000,215496440,4000,4000,4000,4000,0
|
|
20240925,170900,215496440,4000,4000,4000,4000,0
|
|
20240925,170800,215496440,4000,4000,4000,4000,0
|
|
20240925,170700,215496440,4000,4000,4000,4000,0
|
|
20240925,170600,215496440,4000,4000,4000,4000,0
|
|
20240925,170500,215496440,4000,4000,4000,4000,0
|
|
20240925,170400,215496440,4000,4000,4000,4000,0
|
|
20240925,170300,215496440,4000,4000,4000,4000,0
|
|
20240925,170200,215496440,4000,4000,4000,4000,0
|
|
20240925,170100,215496440,4000,4000,4000,4000,0
|
|
20240925,170000,215496440,4000,4000,4000,4000,0
|
|
20240925,165900,215496440,4000,4000,4000,4000,0
|
|
20240925,165800,215496440,4000,4000,4000,4000,0
|
|
20240925,165700,215496440,4000,4000,4000,4000,0
|
|
20240925,165600,215496440,4000,4000,4000,4000,1217
|
|
20240925,165500,215496440,4000,4000,4000,4000,0
|
|
20240925,165400,215496440,4000,4000,4000,4000,0
|
|
20240925,165300,215496440,4000,4000,4000,4000,0
|
|
20240925,165200,215496440,4000,4000,4000,4000,0
|
|
20240925,165100,215496440,4000,4000,4000,4000,0
|
|
20240925,165000,215496440,4000,4000,4000,4000,0
|
|
20240925,164900,215496440,4000,4000,4000,4000,0
|
|
20240925,164800,215496440,4000,4000,4000,4000,0
|
|
20240925,164700,215496440,4000,4000,4000,4000,0
|
|
20240925,164600,215496440,4000,4000,4000,4000,0
|
|
20240925,164500,215496440,4000,4000,4000,4000,0
|
|
20240925,164400,215496440,4000,4000,4000,4000,0
|
|
20240925,164300,215496440,4000,4000,4000,4000,0
|
|
20240925,164200,215496440,4000,4000,4000,4000,0
|
|
20240925,164100,215496440,4000,4000,4000,4000,0
|
|
20240925,164000,215496440,4000,4000,4000,4000,0
|
|
20240925,163900,215496440,4000,4000,4000,4000,0
|
|
20240925,163800,215496440,4000,4000,4000,4000,0
|
|
20240925,163700,215496440,4000,4000,4000,4000,0
|
|
20240925,163600,215496440,4000,4000,4000,4000,0
|
|
20240925,163500,215496440,4000,4000,4000,4000,0
|
|
20240925,163400,215496440,4000,4000,4000,4000,0
|
|
20240925,163300,215496440,4000,4000,4000,4000,0
|
|
20240925,163200,215496440,4000,4000,4000,4000,0
|
|
20240925,163100,215496440,4000,4000,4000,4000,0
|
|
20240925,163000,215496440,4000,4000,4000,4000,0
|
|
20240925,162900,215496440,4000,4000,4000,4000,0
|
|
20240925,162800,215496440,4000,4000,4000,4000,0
|
|
20240925,162700,215496440,4000,4000,4000,4000,0
|
|
20240925,162600,215496440,4000,4000,4000,4000,1217
|
|
20240925,162500,215496440,4000,4000,4000,4000,0
|
|
20240925,162400,215496440,4000,4000,4000,4000,0
|
|
20240925,162300,215496440,4000,4000,4000,4000,0
|
|
20240925,162200,215496440,4000,4000,4000,4000,0
|
|
20240925,162100,215496440,4000,4000,4000,4000,0
|
|
20240925,162000,215496440,4000,4000,4000,4000,0
|
|
20240925,161900,215496440,4000,4000,4000,4000,0
|
|
20240925,161800,215496440,4000,4000,4000,4000,0
|
|
20240925,161700,215496440,4000,4000,4000,4000,0
|
|
20240925,161600,215496440,4000,4000,4000,4000,0
|
|
20240925,161500,215496440,4000,4000,4000,4000,0
|
|
20240925,161400,215496440,4000,4000,4000,4000,0
|
|
20240925,161300,215496440,4000,4000,4000,4000,0
|
|
20240925,161200,215496440,4000,4000,4000,4000,0
|
|
20240925,161100,215496440,4000,4000,4000,4000,0
|
|
20240925,161000,215496440,4000,4000,4000,4000,0
|
|
20240925,160900,215496440,4000,4000,4000,4000,0
|
|
20240925,160800,215496440,4000,4000,4000,4000,0
|
|
20240925,160700,215496440,4000,4000,4000,4000,0
|
|
20240925,160600,215496440,4000,4000,4000,4000,0
|
|
20240925,160500,215496440,4000,4000,4000,4000,0
|
|
20240925,160400,215496440,4000,4000,4000,4000,0
|
|
20240925,160300,215496440,4000,4000,4000,4000,0
|
|
20240925,160200,215496440,4000,4000,4000,4000,0
|
|
20240925,160100,215496440,4000,4000,4000,4000,0
|
|
20240925,160000,215496440,4000,4000,4000,4000,0
|
|
20240925,155900,215496440,4000,4000,4000,4000,0
|
|
20240925,155800,215496440,4000,4000,4000,4000,0
|
|
20240925,155700,215496440,4000,4000,4000,4000,0
|
|
20240925,155600,215496440,4000,4000,4000,4000,1217
|
|
20240925,155500,215496440,4000,4000,4000,4000,0
|
|
20240925,155400,215496440,4000,4000,4000,4000,0
|
|
20240925,155300,215496440,4000,4000,4000,4000,0
|
|
20240925,155200,215496440,4000,4000,4000,4000,0
|
|
20240925,155100,215496440,4000,4000,4000,4000,0
|
|
20240925,155000,215496440,4000,4000,4000,4000,0
|
|
20240925,154900,215496440,4000,4000,4000,4000,0
|
|
20240925,154800,215496440,4000,4000,4000,4000,0
|
|
20240925,154700,215496440,4000,4000,4000,4000,0
|
|
20240925,154600,215496440,4000,4000,4000,4000,0
|
|
20240925,154500,215496440,4000,4000,4000,4000,0
|
|
20240925,154400,215496440,4000,4000,4000,4000,0
|
|
20240925,154300,215496440,4000,4000,4000,4000,0
|
|
20240925,154200,215496440,4000,4000,4000,4000,0
|
|
20240925,154100,215496440,4000,4000,4000,4000,0
|
|
20240925,154000,215496440,4000,4000,4000,4000,0
|
|
20240925,153900,215496440,4000,4000,4000,4000,0
|
|
20240925,153800,215496440,4000,4000,4000,4000,0
|
|
20240925,153700,215496440,4000,4000,4000,4000,0
|
|
20240925,153600,215496440,4000,4000,4000,4000,0
|
|
20240925,153500,215496440,4000,4000,4000,4000,0
|
|
20240925,153400,215496440,4000,4000,4000,4000,0
|
|
20240925,153300,215496440,4000,4000,4000,4000,0
|
|
20240925,153200,215496440,4000,4000,4000,4000,0
|
|
20240925,153100,215496440,4000,4000,4000,4000,0
|
|
20240925,153000,215496440,4000,4000,4000,4000,1217
|
|
20240925,152900,210628440,4010,4010,4010,4010,0
|
|
20240925,152800,210628440,4010,4010,4010,4010,0
|
|
20240925,152700,210628440,4010,4010,4010,4010,0
|
|
20240925,152600,210628440,4010,4010,4010,4010,0
|
|
20240925,152500,210628440,4010,4010,4010,4010,0
|
|
20240925,152400,210628440,4010,4010,4010,4010,0
|
|
20240925,152300,210628440,4010,4010,4010,4010,0
|
|
20240925,152200,210628440,4010,4010,4010,4010,0
|
|
20240925,152100,210628440,4010,4010,4010,4010,0
|
|
20240925,152000,210628440,4010,4010,4010,4010,0
|
|
20240925,151900,210628440,4010,3990,4010,3990,30
|
|
20240925,151800,210508720,4010,3995,4010,3990,77
|
|
20240925,151700,210201230,4010,4010,4010,4010,0
|
|
20240925,151600,210201230,4010,4010,4010,4010,0
|
|
20240925,151500,210201230,4010,4010,4010,4010,0
|
|
20240925,151400,210201230,4010,4010,4010,4010,1
|
|
20240925,151300,210197220,3995,3995,3995,3995,0
|
|
20240925,151200,210197220,3995,3995,3995,3995,162
|
|
20240925,151100,209550030,3995,3995,3995,3995,20
|
|
20240925,151000,209470130,3995,4005,4010,3995,3342
|
|
20240925,150900,196109540,4010,4010,4010,4010,0
|
|
20240925,150800,196109540,4010,4010,4010,4010,0
|
|
20240925,150700,196109540,4010,4010,4010,4010,1
|
|
20240925,150600,196105530,4000,4000,4000,4000,70
|
|
20240925,150500,195825530,4010,4010,4010,4010,100
|
|
20240925,150400,195424530,4010,4010,4010,4010,0
|
|
20240925,150300,195424530,4010,4010,4010,4010,0
|
|
20240925,150200,195424530,4010,4010,4010,4010,0
|
|
20240925,150100,195424530,4010,4010,4010,4010,100
|
|
20240925,150000,195023530,4010,4010,4010,4010,4
|
|
20240925,145900,195007490,4015,4015,4015,4015,0
|
|
20240925,145800,195007490,4015,4015,4015,4015,0
|
|
20240925,145700,195007490,4015,4015,4015,4015,0
|
|
20240925,145600,195007490,4015,4015,4015,4015,0
|
|
20240925,145500,195007490,4015,4015,4015,4015,0
|
|
20240925,145400,195007490,4015,4015,4015,4015,0
|
|
20240925,145300,195007490,4015,4015,4015,4015,0
|
|
20240925,145200,195007490,4015,4015,4015,4015,0
|
|
20240925,145100,195007490,4015,4015,4015,4015,0
|
|
20240925,145000,195007490,4015,4015,4015,4015,0
|
|
20240925,144900,195007490,4015,4015,4015,4015,0
|
|
20240925,144800,195007490,4015,4015,4015,4015,0
|
|
20240925,144700,195007490,4015,4015,4015,4015,0
|
|
20240925,144600,195007490,4015,4000,4015,4000,3
|
|
20240925,144500,194995475,4000,4000,4000,4000,40
|
|
20240925,144400,194835475,4000,4000,4000,4000,0
|
|
20240925,144300,194835475,4000,4000,4000,4000,500
|
|
20240925,144200,192835475,4020,4020,4020,4020,0
|
|
20240925,144100,192835475,4020,4020,4020,4020,0
|
|
20240925,144000,192835475,4020,4020,4020,4020,1
|
|
20240925,143900,192831455,4000,4010,4010,4000,543
|
|
20240925,143800,190657960,4020,4020,4020,4020,0
|
|
20240925,143700,190657960,4020,4020,4020,4020,5
|
|
20240925,143600,190637860,4020,4020,4020,4020,2
|
|
20240925,143500,190629820,4020,4010,4020,4005,3324
|
|
20240925,143400,177293840,4020,4020,4020,4020,800
|
|
20240925,143300,174077840,4020,4015,4020,4005,10
|
|
20240925,143200,174037750,4015,4005,4015,4005,635
|
|
20240925,143100,171494535,4020,4020,4020,4020,0
|
|
20240925,143000,171494535,4020,4020,4020,4020,0
|
|
20240925,142900,171494535,4020,4020,4020,4020,0
|
|
20240925,142800,171494535,4020,4020,4020,4020,1
|
|
20240925,142700,171490515,4010,4015,4015,4010,1350
|
|
20240925,142600,166077005,4020,4020,4020,4020,6
|
|
20240925,142500,166052885,4020,4020,4020,4020,0
|
|
20240925,142400,166052885,4020,4020,4020,4020,0
|
|
20240925,142300,166052885,4020,4020,4020,4020,0
|
|
20240925,142200,166052885,4020,4015,4020,4015,1728
|
|
20240925,142100,159106350,4015,4005,4020,4005,55
|
|
20240925,142000,158886010,4020,4015,4020,4015,15
|
|
20240925,141900,158825750,4015,4015,4015,4015,2
|
|
20240925,141800,158817720,4005,4005,4005,4005,1430
|
|
20240925,141700,153090570,4005,4005,4005,4005,500
|
|
20240925,141600,151088070,4020,4020,4020,4020,0
|
|
20240925,141500,151088070,4020,4020,4020,4020,0
|
|
20240925,141400,151088070,4020,4015,4020,4015,1176
|
|
20240925,141300,146366425,4015,4015,4015,4015,2
|
|
20240925,141200,146358395,4000,4010,4010,4000,41
|
|
20240925,141100,146194385,4005,4005,4005,4005,1500
|
|
20240925,141000,140186885,4015,4015,4015,4015,0
|
|
20240925,140900,140186885,4015,4015,4015,4015,0
|
|
20240925,140800,140186885,4015,4015,4015,4015,0
|
|
20240925,140700,140186885,4015,4015,4015,4015,0
|
|
20240925,140600,140186885,4015,4015,4015,4015,0
|
|
20240925,140500,140186885,4015,4015,4015,4015,0
|
|
20240925,140400,140186885,4015,4015,4015,4015,0
|
|
20240925,140300,140186885,4015,4015,4015,4015,0
|
|
20240925,140200,140186885,4015,4015,4015,4015,0
|
|
20240925,140100,140186885,4015,4015,4015,4015,0
|
|
20240925,140000,140186885,4015,4015,4015,4015,0
|
|
20240925,135900,140186885,4015,4015,4015,4015,15
|
|
20240925,135800,140126660,4015,4015,4015,4015,0
|
|
20240925,135700,140126660,4015,4015,4015,4015,0
|
|
20240925,135600,140126660,4015,4015,4015,4015,1000
|
|
20240925,135500,136111660,4015,4015,4015,4015,0
|
|
20240925,135400,136111660,4015,4010,4015,4005,379
|
|
20240925,135300,134593550,4010,4010,4015,4010,106
|
|
20240925,135200,134168485,4015,4015,4015,4015,0
|
|
20240925,135100,134168485,4015,4015,4015,4015,0
|
|
20240925,135000,134168485,4015,4015,4015,4015,0
|
|
20240925,134900,134168485,4015,4015,4015,4015,1
|
|
20240925,134800,134164470,4010,4010,4010,4010,0
|
|
20240925,134700,134164470,4010,4015,4015,4010,402
|
|
20240925,134600,132550450,4010,4010,4010,4010,0
|
|
20240925,134500,132550450,4010,4010,4010,4010,500
|
|
20240925,134400,130545450,4010,4010,4010,4010,20
|
|
20240925,134300,130465250,4010,4010,4010,4010,13
|
|
20240925,134200,130413120,4010,4015,4015,4010,532
|
|
20240925,134100,128277300,4015,4015,4015,4015,0
|
|
20240925,134000,128277300,4015,4015,4015,4015,0
|
|
20240925,133900,128277300,4015,4015,4015,4015,0
|
|
20240925,133800,128277300,4015,4015,4015,4015,0
|
|
20240925,133700,128277300,4015,4015,4015,4015,0
|
|
20240925,133600,128277300,4015,4015,4015,4015,200
|
|
20240925,133500,127474300,4015,4015,4015,4015,0
|
|
20240925,133400,127474300,4015,4015,4015,4015,0
|
|
20240925,133300,127474300,4015,4015,4015,4015,0
|
|
20240925,133200,127474300,4015,4015,4015,4015,0
|
|
20240925,133100,127474300,4015,4015,4015,4015,200
|
|
20240925,133000,126671300,4010,4010,4010,4010,0
|
|
20240925,132900,126671300,4010,4010,4010,4010,13
|
|
20240925,132800,126619170,4015,4015,4015,4015,0
|
|
20240925,132700,126619170,4015,4015,4015,4015,35
|
|
20240925,132600,126478645,4015,4015,4015,4015,0
|
|
20240925,132500,126478645,4015,4015,4015,4015,0
|
|
20240925,132400,126478645,4015,4015,4015,4015,0
|
|
20240925,132300,126478645,4015,4015,4015,4015,0
|
|
20240925,132200,126478645,4015,4015,4015,4015,0
|
|
20240925,132100,126478645,4015,4015,4015,4015,0
|
|
20240925,132000,126478645,4015,4015,4015,4015,0
|
|
20240925,131900,126478645,4015,4015,4015,4015,0
|
|
20240925,131800,126478645,4015,4015,4015,4015,0
|
|
20240925,131700,126478645,4015,4015,4015,4015,0
|
|
20240925,131600,126478645,4015,4015,4015,4015,0
|
|
20240925,131500,126478645,4015,4015,4015,4015,0
|
|
20240925,131400,126478645,4015,4015,4015,4015,0
|
|
20240925,131300,126478645,4015,4015,4015,4015,0
|
|
20240925,131200,126478645,4015,4015,4015,4015,300
|
|
20240925,131100,125274145,4015,4015,4015,4015,0
|
|
20240925,131000,125274145,4015,4015,4015,4015,0
|
|
20240925,130900,125274145,4015,4010,4015,4010,11
|
|
20240925,130800,125230030,4005,4005,4005,4005,0
|
|
20240925,130700,125230030,4005,4005,4005,4005,0
|
|
20240925,130600,125230030,4005,4005,4005,4005,0
|
|
20240925,130500,125230030,4005,4005,4005,4005,4
|
|
20240925,130400,125214010,4005,4005,4005,4005,0
|
|
20240925,130300,125214010,4005,4005,4005,4005,1
|
|
20240925,130200,125210005,4010,4010,4010,4010,0
|
|
20240925,130100,125210005,4010,4010,4010,4010,0
|
|
20240925,130000,125210005,4010,4010,4010,4010,150
|
|
20240925,125900,124608505,4005,4005,4005,4005,0
|
|
20240925,125800,124608505,4005,4005,4005,4005,0
|
|
20240925,125700,124608505,4005,4005,4005,4005,0
|
|
20240925,125600,124608505,4005,4005,4005,4005,1
|
|
20240925,125500,124604500,4015,4015,4015,4015,0
|
|
20240925,125400,124604500,4015,4010,4015,4010,785
|
|
20240925,125300,121456645,4010,4010,4010,4010,0
|
|
20240925,125200,121456645,4010,4010,4010,4010,0
|
|
20240925,125100,121456645,4010,4010,4010,4010,0
|
|
20240925,125000,121456645,4010,4010,4010,4010,0
|
|
20240925,124900,121456645,4010,4010,4010,4010,0
|
|
20240925,124800,121456645,4010,4010,4010,4010,0
|
|
20240925,124700,121456645,4010,4010,4010,4010,0
|
|
20240925,124600,121456645,4010,4010,4010,4010,0
|
|
20240925,124500,121456645,4010,4010,4010,4010,0
|
|
20240925,124400,121456645,4010,4010,4010,4010,0
|
|
20240925,124300,121456645,4010,4010,4010,4010,100
|
|
20240925,124200,121055645,4010,4010,4010,4010,0
|
|
20240925,124100,121055645,4010,4010,4010,4010,0
|
|
20240925,124000,121055645,4010,4010,4010,4010,1
|
|
20240925,123900,121051635,4000,4000,4000,4000,97
|
|
20240925,123800,120663635,4000,4000,4000,4000,0
|
|
20240925,123700,120663635,4000,4000,4000,4000,500
|
|
20240925,123600,118663635,4010,4010,4010,4010,0
|
|
20240925,123500,118663635,4010,4010,4010,4010,0
|
|
20240925,123400,118663635,4010,4010,4010,4010,0
|
|
20240925,123300,118663635,4010,4010,4010,4010,10
|
|
20240925,123200,118623535,4010,4010,4010,4010,0
|
|
20240925,123100,118623535,4010,4010,4010,4010,10
|
|
20240925,123000,118583435,4010,4010,4010,4010,0
|
|
20240925,122900,118583435,4010,4010,4010,4010,0
|
|
20240925,122800,118583435,4010,4010,4010,4010,0
|
|
20240925,122700,118583435,4010,4010,4010,4010,0
|
|
20240925,122600,118583435,4010,4010,4010,4010,0
|
|
20240925,122500,118583435,4010,4010,4010,4010,8
|
|
20240925,122400,118551355,4010,4010,4010,4010,48
|
|
20240925,122300,118358875,4010,4010,4010,4010,0
|
|
20240925,122200,118358875,4010,4010,4010,4010,0
|
|
20240925,122100,118358875,4010,4010,4010,4010,0
|
|
20240925,122000,118358875,4010,4010,4010,4010,0
|
|
20240925,121900,118358875,4010,4010,4010,4010,0
|
|
20240925,121800,118358875,4010,4010,4010,4010,0
|
|
20240925,121700,118358875,4010,4010,4010,4010,0
|
|
20240925,121600,118358875,4010,4010,4010,4010,0
|
|
20240925,121500,118358875,4010,4010,4010,4010,0
|
|
20240925,121400,118358875,4010,4010,4010,4010,0
|
|
20240925,121300,118358875,4010,4010,4010,4010,0
|
|
20240925,121200,118358875,4010,4010,4010,4010,0
|
|
20240925,121100,118358875,4010,4010,4010,4010,0
|
|
20240925,121000,118358875,4010,4010,4010,4010,0
|
|
20240925,120900,118358875,4010,4010,4010,4010,0
|
|
20240925,120800,118358875,4010,4010,4010,4010,0
|
|
20240925,120700,118358875,4010,4010,4010,4010,0
|
|
20240925,120600,118358875,4010,4010,4010,4010,0
|
|
20240925,120500,118358875,4010,4010,4010,4010,0
|
|
20240925,120400,118358875,4010,4010,4010,4010,0
|
|
20240925,120300,118358875,4010,4010,4010,4010,0
|
|
20240925,120200,118358875,4010,4010,4010,4010,100
|
|
20240925,120100,117957875,4010,4010,4010,4010,0
|
|
20240925,120000,117957875,4010,4010,4010,4010,0
|
|
20240925,115900,117957875,4010,4000,4010,4000,145
|
|
20240925,115800,117377865,4010,4010,4010,4010,0
|
|
20240925,115700,117377865,4010,4010,4010,4010,0
|
|
20240925,115600,117377865,4010,4010,4010,4010,26
|
|
20240925,115500,117273605,4010,4010,4010,4010,1
|
|
20240925,115400,117269595,4000,4000,4000,4000,500
|
|
20240925,115300,115269595,4000,4010,4010,4000,111
|
|
20240925,115200,114825050,4005,4005,4005,4005,0
|
|
20240925,115100,114825050,4005,4005,4005,4005,0
|
|
20240925,115000,114825050,4005,4005,4005,4005,5
|
|
20240925,114900,114805025,4010,4010,4010,4010,1
|
|
20240925,114800,114801015,4010,4010,4010,4010,0
|
|
20240925,114700,114801015,4010,4010,4010,4010,0
|
|
20240925,114600,114801015,4010,4010,4010,4010,0
|
|
20240925,114500,114801015,4010,4010,4010,4010,0
|
|
20240925,114400,114801015,4010,4010,4010,4010,10
|
|
20240925,114300,114760915,4005,4005,4005,4005,23
|
|
20240925,114200,114668800,4005,4005,4005,4005,0
|
|
20240925,114100,114668800,4005,4005,4005,4005,0
|
|
20240925,114000,114668800,4005,4005,4005,4005,0
|
|
20240925,113900,114668800,4005,4005,4005,4005,0
|
|
20240925,113800,114668800,4005,4005,4005,4005,987
|
|
20240925,113700,110715865,4010,4010,4010,4010,0
|
|
20240925,113600,110715865,4010,4010,4010,4010,0
|
|
20240925,113500,110715865,4010,4010,4010,4010,0
|
|
20240925,113400,110715865,4010,4010,4010,4010,0
|
|
20240925,113300,110715865,4010,4010,4010,4010,0
|
|
20240925,113200,110715865,4010,4010,4010,4010,1
|
|
20240925,113100,110711855,4005,4005,4005,4005,13
|
|
20240925,113000,110659790,4005,4005,4005,4005,0
|
|
20240925,112900,110659790,4005,4010,4010,4005,660
|
|
20240925,112800,108013395,4015,4015,4015,4015,5
|
|
20240925,112700,107993320,4015,4015,4015,4015,0
|
|
20240925,112600,107993320,4015,4015,4015,4015,0
|
|
20240925,112500,107993320,4015,4015,4015,4015,0
|
|
20240925,112400,107993320,4015,4015,4015,4015,0
|
|
20240925,112300,107993320,4015,4015,4015,4015,0
|
|
20240925,112200,107993320,4015,4015,4015,4015,76
|
|
20240925,112100,107688180,4015,4015,4015,4015,0
|
|
20240925,112000,107688180,4015,4015,4015,4015,0
|
|
20240925,111900,107688180,4015,4015,4015,4015,1
|
|
20240925,111800,107684165,4015,4015,4015,4015,0
|
|
20240925,111700,107684165,4015,4015,4015,4015,0
|
|
20240925,111600,107684165,4015,4015,4015,4015,140
|
|
20240925,111500,107122065,4020,4020,4020,4020,0
|
|
20240925,111400,107122065,4020,4020,4020,4020,0
|
|
20240925,111300,107122065,4020,4020,4020,4020,18
|
|
20240925,111200,107049705,4020,4015,4020,4015,75
|
|
20240925,111100,106748575,4020,4020,4020,4020,27
|
|
20240925,111000,106640035,4025,4025,4025,4025,0
|
|
20240925,110900,106640035,4025,4020,4025,4020,6
|
|
20240925,110800,106615910,4020,4020,4020,4020,20
|
|
20240925,110700,106535510,4020,4020,4020,4020,0
|
|
20240925,110600,106535510,4020,4020,4020,4020,7
|
|
20240925,110500,106507370,4025,4025,4025,4025,1
|
|
20240925,110400,106503345,4020,4020,4020,4020,0
|
|
20240925,110300,106503345,4020,4020,4020,4020,226
|
|
20240925,110200,105594825,4025,4025,4025,4025,0
|
|
20240925,110100,105594825,4025,4025,4025,4025,0
|
|
20240925,110000,105594825,4025,4025,4025,4025,0
|
|
20240925,105900,105594825,4025,4025,4025,4025,0
|
|
20240925,105800,105594825,4025,4025,4025,4025,0
|
|
20240925,105700,105594825,4025,4025,4025,4025,0
|
|
20240925,105600,105594825,4025,4025,4025,4025,0
|
|
20240925,105500,105594825,4025,4025,4025,4025,58
|
|
20240925,105400,105361375,4025,4025,4025,4025,10
|
|
20240925,105300,105321125,4030,4030,4030,4030,0
|
|
20240925,105200,105321125,4030,4030,4030,4030,0
|
|
20240925,105100,105321125,4030,4030,4030,4030,0
|
|
20240925,105000,105321125,4030,4020,4030,4020,301
|
|
20240925,104900,104111095,4030,4030,4030,4030,0
|
|
20240925,104800,104111095,4030,4030,4030,4030,0
|
|
20240925,104700,104111095,4030,4030,4030,4030,180
|
|
20240925,104600,103385695,4030,4030,4030,4030,301
|
|
20240925,104500,102172665,4020,4020,4020,4020,350
|
|
20240925,104400,100765665,4030,4030,4030,4030,79
|
|
20240925,104300,100447295,4030,4030,4030,4030,1
|
|
20240925,104200,100443265,4025,4025,4025,4025,186
|
|
20240925,104100,99694615,4025,4025,4025,4025,0
|
|
20240925,104000,99694615,4025,4025,4025,4025,4
|
|
20240925,103900,99678515,4025,4025,4025,4025,3
|
|
20240925,103800,99666440,4030,4025,4030,4025,3
|
|
20240925,103700,99654360,4030,4030,4030,4030,217
|
|
20240925,103600,98779850,4030,4030,4030,4030,100
|
|
20240925,103500,98376850,4035,4035,4035,4035,277
|
|
20240925,103400,97259155,4035,4030,4035,4030,11
|
|
20240925,103300,97214780,4035,4035,4035,4035,0
|
|
20240925,103200,97214780,4035,4030,4035,4030,164
|
|
20240925,103100,96553090,4035,4035,4035,4035,773
|
|
20240925,103000,93434035,4035,4025,4035,4025,2413
|
|
20240925,102900,83709790,4025,4025,4030,4025,1270
|
|
20240925,102800,78598035,4025,4010,4025,4010,5209
|
|
20240925,102700,57677205,4010,4010,4010,4010,0
|
|
20240925,102600,57677205,4010,4010,4010,4010,0
|
|
20240925,102500,57677205,4010,4005,4010,4005,187
|
|
20240925,102400,56927340,4000,4000,4000,4000,0
|
|
20240925,102300,56927340,4000,4000,4000,4000,0
|
|
20240925,102200,56927340,4000,3995,4000,3995,340
|
|
20240925,102100,55567965,4000,4000,4000,4000,86
|
|
20240925,102000,55223965,4000,4005,4005,4000,60
|
|
20240925,101900,54983685,4010,4010,4010,4010,50
|
|
20240925,101800,54783185,4010,4010,4010,4010,50
|
|
20240925,101700,54582685,4010,4010,4010,4010,100
|
|
20240925,101600,54181685,4010,4000,4010,4000,5
|
|
20240925,101500,54161675,4005,4010,4010,4005,384
|
|
20240925,101400,52621950,4010,4010,4010,4010,40
|
|
20240925,101300,52461550,4010,4010,4010,4010,1
|
|
20240925,101200,52457540,4010,4005,4010,4005,1529
|
|
20240925,101100,46326290,4005,4000,4005,4000,776
|
|
20240925,101000,43220790,4000,4000,4000,4000,0
|
|
20240925,100900,43220790,4000,4000,4000,4000,778
|
|
20240925,100800,40108790,4000,4000,4000,4000,0
|
|
20240925,100700,40108790,4000,3990,4000,3990,25
|
|
20240925,100600,40009030,4000,3995,4000,3995,1136
|
|
20240925,100500,35467530,4000,3995,4000,3995,378
|
|
20240925,100400,33957415,3995,3990,3995,3990,377
|
|
20240925,100300,32453180,3990,3990,3990,3990,110
|
|
20240925,100200,32014280,3990,3990,3990,3990,183
|
|
20240925,100100,31284110,3990,3990,3990,3985,9
|
|
20240925,100000,31248205,3990,3990,3990,3990,0
|
|
20240925,095900,31248205,3990,3985,3990,3985,97
|
|
20240925,095800,30861610,3980,3980,3980,3980,0
|
|
20240925,095700,30861610,3980,3980,3980,3980,579
|
|
20240925,095600,28557190,3980,3980,3980,3980,343
|
|
20240925,095500,27192050,3980,3980,3980,3980,0
|
|
20240925,095400,27192050,3980,3980,3980,3980,0
|
|
20240925,095300,27192050,3980,3980,3980,3980,1
|
|
20240925,095200,27188070,3975,3975,3975,3975,0
|
|
20240925,095100,27188070,3975,3975,3975,3975,180
|
|
20240925,095000,26472570,3980,3980,3980,3980,0
|
|
20240925,094900,26472570,3980,3980,3980,3980,255
|
|
20240925,094800,25457670,3980,3980,3980,3980,0
|
|
20240925,094700,25457670,3980,3980,3980,3980,365
|
|
20240925,094600,24004970,3980,3980,3980,3980,10
|
|
20240925,094500,23965170,3980,3980,3980,3980,0
|
|
20240925,094400,23965170,3980,3980,3980,3980,0
|
|
20240925,094300,23965170,3980,3980,3980,3980,0
|
|
20240925,094200,23965170,3980,3980,3980,3980,250
|
|
20240925,094100,22970170,3980,3980,3980,3980,153
|
|
20240925,094000,22361230,3980,3980,3980,3980,11
|
|
20240925,093900,22317450,3970,3970,3970,3970,0
|
|
20240925,093800,22317450,3970,3970,3970,3970,0
|
|
20240925,093700,22317450,3970,3970,3970,3970,0
|
|
20240925,093600,22317450,3970,3970,3970,3970,0
|
|
20240925,093500,22317450,3970,3970,3970,3970,33
|
|
20240925,093400,22186440,3970,3970,3970,3970,370
|
|
20240925,093300,20717540,3980,3980,3980,3980,0
|
|
20240925,093200,20717540,3980,3980,3980,3980,0
|
|
20240925,093100,20717540,3980,3980,3980,3980,0
|
|
20240925,093000,20717540,3980,3980,3980,3980,100
|
|
20240925,092900,20319540,3980,3980,3980,3980,650
|
|
20240925,092800,17732540,3975,3975,3975,3975,713
|
|
20240925,092700,14898365,3975,3980,3980,3975,647
|
|
20240925,092600,12326175,3985,3980,3985,3980,324
|
|
20240925,092500,11035655,3980,3980,3980,3980,311
|
|
20240925,092400,9797875,3980,3980,3980,3980,0
|
|
20240925,092300,9797875,3980,3980,3980,3980,0
|
|
20240925,092200,9797875,3980,3980,3980,3980,0
|
|
20240925,092100,9797875,3980,3975,3980,3975,14
|
|
20240925,092000,9742220,3975,3975,3975,3975,33
|
|
20240925,091900,9611045,3975,3975,3975,3975,0
|
|
20240925,091800,9611045,3975,3975,3975,3975,0
|
|
20240925,091700,9611045,3975,3975,3975,3975,0
|
|
20240925,091600,9611045,3975,3970,3975,3970,1101
|
|
20240925,091500,5235050,3960,3965,3965,3960,467
|
|
20240925,091400,3385720,3965,3965,3965,3965,0
|
|
20240925,091300,3385720,3965,3965,3965,3965,18
|
|
20240925,091200,3314350,3970,3965,3970,3965,121
|
|
20240925,091100,2834580,3970,3970,3970,3970,0
|
|
20240925,091000,2834580,3970,3970,3970,3970,40
|
|
20240925,090900,2675780,3970,3970,3970,3970,0
|
|
20240925,090800,2675780,3970,3970,3970,3970,2
|
|
20240925,090700,2667840,3970,3970,3970,3970,0
|
|
20240925,090600,2667840,3970,3970,3970,3970,0
|
|
20240925,090500,2667840,3970,3970,3970,3970,2
|
|
20240925,090400,2659900,3970,3970,3970,3970,650
|
|
20240925,090300,79400,3970,3970,3970,3970,0
|
|
20240925,090200,79400,3970,3970,3970,3970,0
|
|
20240925,090100,79400,3970,3970,3970,3970,18
|
|
20240925,090000,7940,3970,3970,3970,3970,2
|