629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192600,425788125,4060,4060,4060,4060,9472
|
|
20240926,192500,425788125,4060,4060,4060,4060,0
|
|
20240926,192400,425788125,4060,4060,4060,4060,0
|
|
20240926,192300,425788125,4060,4060,4060,4060,0
|
|
20240926,192200,425788125,4060,4060,4060,4060,0
|
|
20240926,192100,425788125,4060,4060,4060,4060,0
|
|
20240926,192000,425788125,4060,4060,4060,4060,0
|
|
20240926,191900,425788125,4060,4060,4060,4060,0
|
|
20240926,191800,425788125,4060,4060,4060,4060,0
|
|
20240926,191700,425788125,4060,4060,4060,4060,0
|
|
20240926,191600,425788125,4060,4060,4060,4060,0
|
|
20240926,191500,425788125,4060,4060,4060,4060,0
|
|
20240926,191400,425788125,4060,4060,4060,4060,0
|
|
20240926,191300,425788125,4060,4060,4060,4060,0
|
|
20240926,191200,425788125,4060,4060,4060,4060,0
|
|
20240926,191100,425788125,4060,4060,4060,4060,0
|
|
20240926,191000,425788125,4060,4060,4060,4060,0
|
|
20240926,190900,425788125,4060,4060,4060,4060,0
|
|
20240926,190800,425788125,4060,4060,4060,4060,0
|
|
20240926,190700,425788125,4060,4060,4060,4060,0
|
|
20240926,190600,425788125,4060,4060,4060,4060,0
|
|
20240926,190500,425788125,4060,4060,4060,4060,0
|
|
20240926,190400,425788125,4060,4060,4060,4060,0
|
|
20240926,190300,425788125,4060,4060,4060,4060,0
|
|
20240926,190200,425788125,4060,4060,4060,4060,0
|
|
20240926,190100,425788125,4060,4060,4060,4060,0
|
|
20240926,190000,425788125,4060,4060,4060,4060,0
|
|
20240926,185900,425788125,4060,4060,4060,4060,0
|
|
20240926,185800,425788125,4060,4060,4060,4060,0
|
|
20240926,185700,425788125,4060,4060,4060,4060,0
|
|
20240926,185600,425788125,4060,4060,4060,4060,9472
|
|
20240926,185500,425788125,4060,4060,4060,4060,0
|
|
20240926,185400,425788125,4060,4060,4060,4060,0
|
|
20240926,185300,425788125,4060,4060,4060,4060,0
|
|
20240926,185200,425788125,4060,4060,4060,4060,0
|
|
20240926,185100,425788125,4060,4060,4060,4060,0
|
|
20240926,185000,425788125,4060,4060,4060,4060,0
|
|
20240926,184900,425788125,4060,4060,4060,4060,0
|
|
20240926,184800,425788125,4060,4060,4060,4060,0
|
|
20240926,184700,425788125,4060,4060,4060,4060,0
|
|
20240926,184600,425788125,4060,4060,4060,4060,0
|
|
20240926,184500,425788125,4060,4060,4060,4060,0
|
|
20240926,184400,425788125,4060,4060,4060,4060,0
|
|
20240926,184300,425788125,4060,4060,4060,4060,0
|
|
20240926,184200,425788125,4060,4060,4060,4060,0
|
|
20240926,184100,425788125,4060,4060,4060,4060,0
|
|
20240926,184000,425788125,4060,4060,4060,4060,0
|
|
20240926,183900,425788125,4060,4060,4060,4060,0
|
|
20240926,183800,425788125,4060,4060,4060,4060,0
|
|
20240926,183700,425788125,4060,4060,4060,4060,0
|
|
20240926,183600,425788125,4060,4060,4060,4060,0
|
|
20240926,183500,425788125,4060,4060,4060,4060,0
|
|
20240926,183400,425788125,4060,4060,4060,4060,0
|
|
20240926,183300,425788125,4060,4060,4060,4060,0
|
|
20240926,183200,425788125,4060,4060,4060,4060,0
|
|
20240926,183100,425788125,4060,4060,4060,4060,0
|
|
20240926,183000,425788125,4060,4060,4060,4060,0
|
|
20240926,182900,425788125,4060,4060,4060,4060,0
|
|
20240926,182800,425788125,4060,4060,4060,4060,0
|
|
20240926,182700,425788125,4060,4060,4060,4060,0
|
|
20240926,182600,425788125,4060,4060,4060,4060,9472
|
|
20240926,182500,425788125,4060,4060,4060,4060,0
|
|
20240926,182400,425788125,4060,4060,4060,4060,0
|
|
20240926,182300,425788125,4060,4060,4060,4060,0
|
|
20240926,182200,425788125,4060,4060,4060,4060,0
|
|
20240926,182100,425788125,4060,4060,4060,4060,0
|
|
20240926,182000,425788125,4060,4060,4060,4060,0
|
|
20240926,181900,425788125,4060,4060,4060,4060,0
|
|
20240926,181800,425788125,4060,4060,4060,4060,0
|
|
20240926,181700,425788125,4060,4060,4060,4060,0
|
|
20240926,181600,425788125,4060,4060,4060,4060,0
|
|
20240926,181500,425788125,4060,4060,4060,4060,0
|
|
20240926,181400,425788125,4060,4060,4060,4060,0
|
|
20240926,181300,425788125,4060,4060,4060,4060,0
|
|
20240926,181200,425788125,4060,4060,4060,4060,0
|
|
20240926,181100,425788125,4060,4060,4060,4060,0
|
|
20240926,181000,425788125,4060,4060,4060,4060,0
|
|
20240926,180900,425788125,4060,4060,4060,4060,0
|
|
20240926,180800,425788125,4060,4060,4060,4060,0
|
|
20240926,180700,425788125,4060,4060,4060,4060,0
|
|
20240926,180600,425788125,4060,4060,4060,4060,0
|
|
20240926,180500,425788125,4060,4060,4060,4060,0
|
|
20240926,180400,425788125,4060,4060,4060,4060,0
|
|
20240926,180300,425788125,4060,4060,4060,4060,0
|
|
20240926,180200,425788125,4060,4060,4060,4060,0
|
|
20240926,180100,425788125,4060,4060,4060,4060,0
|
|
20240926,180000,425788125,4060,4060,4060,4060,0
|
|
20240926,175900,425788125,4060,4060,4060,4060,0
|
|
20240926,175800,425788125,4060,4060,4060,4060,0
|
|
20240926,175700,425788125,4060,4060,4060,4060,0
|
|
20240926,175600,425788125,4060,4060,4060,4060,9472
|
|
20240926,175500,425788125,4060,4060,4060,4060,0
|
|
20240926,175400,425788125,4060,4060,4060,4060,0
|
|
20240926,175300,425788125,4060,4060,4060,4060,0
|
|
20240926,175200,425788125,4060,4060,4060,4060,0
|
|
20240926,175100,425788125,4060,4060,4060,4060,0
|
|
20240926,175000,425788125,4060,4060,4060,4060,0
|
|
20240926,174900,425788125,4060,4060,4060,4060,0
|
|
20240926,174800,425788125,4060,4060,4060,4060,0
|
|
20240926,174700,425788125,4060,4060,4060,4060,0
|
|
20240926,174600,425788125,4060,4060,4060,4060,0
|
|
20240926,174500,425788125,4060,4060,4060,4060,0
|
|
20240926,174400,425788125,4060,4060,4060,4060,0
|
|
20240926,174300,425788125,4060,4060,4060,4060,0
|
|
20240926,174200,425788125,4060,4060,4060,4060,0
|
|
20240926,174100,425788125,4060,4060,4060,4060,0
|
|
20240926,174000,425788125,4060,4060,4060,4060,0
|
|
20240926,173900,425788125,4060,4060,4060,4060,0
|
|
20240926,173800,425788125,4060,4060,4060,4060,0
|
|
20240926,173700,425788125,4060,4060,4060,4060,0
|
|
20240926,173600,425788125,4060,4060,4060,4060,0
|
|
20240926,173500,425788125,4060,4060,4060,4060,0
|
|
20240926,173400,425788125,4060,4060,4060,4060,0
|
|
20240926,173300,425788125,4060,4060,4060,4060,0
|
|
20240926,173200,425788125,4060,4060,4060,4060,0
|
|
20240926,173100,425788125,4060,4060,4060,4060,0
|
|
20240926,173000,425788125,4060,4060,4060,4060,0
|
|
20240926,172900,425788125,4060,4060,4060,4060,0
|
|
20240926,172800,425788125,4060,4060,4060,4060,0
|
|
20240926,172700,425788125,4060,4060,4060,4060,0
|
|
20240926,172600,425788125,4060,4060,4060,4060,9472
|
|
20240926,172500,425788125,4060,4060,4060,4060,0
|
|
20240926,172400,425788125,4060,4060,4060,4060,0
|
|
20240926,172300,425788125,4060,4060,4060,4060,0
|
|
20240926,172200,425788125,4060,4060,4060,4060,0
|
|
20240926,172100,425788125,4060,4060,4060,4060,0
|
|
20240926,172000,425788125,4060,4060,4060,4060,0
|
|
20240926,171900,425788125,4060,4060,4060,4060,0
|
|
20240926,171800,425788125,4060,4060,4060,4060,0
|
|
20240926,171700,425788125,4060,4060,4060,4060,0
|
|
20240926,171600,425788125,4060,4060,4060,4060,0
|
|
20240926,171500,425788125,4060,4060,4060,4060,0
|
|
20240926,171400,425788125,4060,4060,4060,4060,0
|
|
20240926,171300,425788125,4060,4060,4060,4060,0
|
|
20240926,171200,425788125,4060,4060,4060,4060,0
|
|
20240926,171100,425788125,4060,4060,4060,4060,0
|
|
20240926,171000,425788125,4060,4060,4060,4060,0
|
|
20240926,170900,425788125,4060,4060,4060,4060,0
|
|
20240926,170800,425788125,4060,4060,4060,4060,0
|
|
20240926,170700,425788125,4060,4060,4060,4060,0
|
|
20240926,170600,425788125,4060,4060,4060,4060,0
|
|
20240926,170500,425788125,4060,4060,4060,4060,0
|
|
20240926,170400,425788125,4060,4060,4060,4060,0
|
|
20240926,170300,425788125,4060,4060,4060,4060,0
|
|
20240926,170200,425788125,4060,4060,4060,4060,0
|
|
20240926,170100,425788125,4060,4060,4060,4060,0
|
|
20240926,170000,425788125,4060,4060,4060,4060,0
|
|
20240926,165900,425788125,4060,4060,4060,4060,0
|
|
20240926,165800,425788125,4060,4060,4060,4060,0
|
|
20240926,165700,425788125,4060,4060,4060,4060,0
|
|
20240926,165600,425788125,4060,4060,4060,4060,9472
|
|
20240926,165500,425788125,4060,4060,4060,4060,0
|
|
20240926,165400,425788125,4060,4060,4060,4060,0
|
|
20240926,165300,425788125,4060,4060,4060,4060,0
|
|
20240926,165200,425788125,4060,4060,4060,4060,0
|
|
20240926,165100,425788125,4060,4060,4060,4060,0
|
|
20240926,165000,425788125,4060,4060,4060,4060,0
|
|
20240926,164900,425788125,4060,4060,4060,4060,0
|
|
20240926,164800,425788125,4060,4060,4060,4060,0
|
|
20240926,164700,425788125,4060,4060,4060,4060,0
|
|
20240926,164600,425788125,4060,4060,4060,4060,0
|
|
20240926,164500,425788125,4060,4060,4060,4060,0
|
|
20240926,164400,425788125,4060,4060,4060,4060,0
|
|
20240926,164300,425788125,4060,4060,4060,4060,0
|
|
20240926,164200,425788125,4060,4060,4060,4060,0
|
|
20240926,164100,425788125,4060,4060,4060,4060,0
|
|
20240926,164000,425788125,4060,4060,4060,4060,0
|
|
20240926,163900,425788125,4060,4060,4060,4060,0
|
|
20240926,163800,425788125,4060,4060,4060,4060,0
|
|
20240926,163700,425788125,4060,4060,4060,4060,0
|
|
20240926,163600,425788125,4060,4060,4060,4060,0
|
|
20240926,163500,425788125,4060,4060,4060,4060,0
|
|
20240926,163400,425788125,4060,4060,4060,4060,0
|
|
20240926,163300,425788125,4060,4060,4060,4060,0
|
|
20240926,163200,425788125,4060,4060,4060,4060,0
|
|
20240926,163100,425788125,4060,4060,4060,4060,0
|
|
20240926,163000,425788125,4060,4060,4060,4060,0
|
|
20240926,162900,425788125,4060,4060,4060,4060,0
|
|
20240926,162800,425788125,4060,4060,4060,4060,0
|
|
20240926,162700,425788125,4060,4060,4060,4060,0
|
|
20240926,162600,425788125,4060,4060,4060,4060,9472
|
|
20240926,162500,425788125,4060,4060,4060,4060,0
|
|
20240926,162400,425788125,4060,4060,4060,4060,0
|
|
20240926,162300,425788125,4060,4060,4060,4060,0
|
|
20240926,162200,425788125,4060,4060,4060,4060,0
|
|
20240926,162100,425788125,4060,4060,4060,4060,0
|
|
20240926,162000,425788125,4060,4060,4060,4060,0
|
|
20240926,161900,425788125,4060,4060,4060,4060,0
|
|
20240926,161800,425788125,4060,4060,4060,4060,0
|
|
20240926,161700,425788125,4060,4060,4060,4060,0
|
|
20240926,161600,425788125,4060,4060,4060,4060,0
|
|
20240926,161500,425788125,4060,4060,4060,4060,0
|
|
20240926,161400,425788125,4060,4060,4060,4060,0
|
|
20240926,161300,425788125,4060,4060,4060,4060,0
|
|
20240926,161200,425788125,4060,4060,4060,4060,0
|
|
20240926,161100,425788125,4060,4060,4060,4060,0
|
|
20240926,161000,425788125,4060,4060,4060,4060,0
|
|
20240926,160900,425788125,4060,4060,4060,4060,0
|
|
20240926,160800,425788125,4060,4060,4060,4060,0
|
|
20240926,160700,425788125,4060,4060,4060,4060,0
|
|
20240926,160600,425788125,4060,4060,4060,4060,0
|
|
20240926,160500,425788125,4060,4060,4060,4060,0
|
|
20240926,160400,425788125,4060,4060,4060,4060,0
|
|
20240926,160300,425788125,4060,4060,4060,4060,0
|
|
20240926,160200,425788125,4060,4060,4060,4060,0
|
|
20240926,160100,425788125,4060,4060,4060,4060,0
|
|
20240926,160000,425788125,4060,4060,4060,4060,0
|
|
20240926,155900,425788125,4060,4060,4060,4060,0
|
|
20240926,155800,425788125,4060,4060,4060,4060,0
|
|
20240926,155700,425788125,4060,4060,4060,4060,0
|
|
20240926,155600,425788125,4060,4060,4060,4060,9472
|
|
20240926,155500,425788125,4060,4060,4060,4060,0
|
|
20240926,155400,425788125,4060,4060,4060,4060,0
|
|
20240926,155300,425788125,4060,4060,4060,4060,0
|
|
20240926,155200,425788125,4060,4060,4060,4060,0
|
|
20240926,155100,425788125,4060,4060,4060,4060,0
|
|
20240926,155000,425788125,4060,4060,4060,4060,0
|
|
20240926,154900,425788125,4060,4060,4060,4060,0
|
|
20240926,154800,425788125,4060,4060,4060,4060,0
|
|
20240926,154700,425788125,4060,4060,4060,4060,0
|
|
20240926,154600,425788125,4060,4060,4060,4060,0
|
|
20240926,154500,425788125,4060,4060,4060,4060,0
|
|
20240926,154400,425788125,4060,4060,4060,4060,0
|
|
20240926,154300,425788125,4060,4060,4060,4060,0
|
|
20240926,154200,425788125,4060,4060,4060,4060,0
|
|
20240926,154100,425788125,4060,4060,4060,4060,0
|
|
20240926,154000,425788125,4060,4060,4060,4060,0
|
|
20240926,153900,425788125,4060,4060,4060,4060,0
|
|
20240926,153800,425788125,4060,4060,4060,4060,0
|
|
20240926,153700,425788125,4060,4060,4060,4060,0
|
|
20240926,153600,425788125,4060,4060,4060,4060,0
|
|
20240926,153500,425788125,4060,4060,4060,4060,0
|
|
20240926,153400,425788125,4060,4060,4060,4060,0
|
|
20240926,153300,425788125,4060,4060,4060,4060,0
|
|
20240926,153200,425788125,4060,4060,4060,4060,0
|
|
20240926,153100,425788125,4060,4060,4060,4060,0
|
|
20240926,153000,425788125,4060,4060,4060,4060,9472
|
|
20240926,152900,387331805,4055,4055,4055,4055,0
|
|
20240926,152800,387331805,4055,4055,4055,4055,0
|
|
20240926,152700,387331805,4055,4055,4055,4055,0
|
|
20240926,152600,387331805,4055,4055,4055,4055,0
|
|
20240926,152500,387331805,4055,4055,4055,4055,0
|
|
20240926,152400,387331805,4055,4055,4055,4055,0
|
|
20240926,152300,387331805,4055,4055,4055,4055,0
|
|
20240926,152200,387331805,4055,4055,4055,4055,0
|
|
20240926,152100,387331805,4055,4055,4055,4055,0
|
|
20240926,152000,387331805,4055,4055,4055,4055,0
|
|
20240926,151900,387331805,4055,4050,4055,4050,18
|
|
20240926,151800,387258900,4050,4050,4050,4050,0
|
|
20240926,151700,387258900,4050,4050,4050,4050,20
|
|
20240926,151600,387177900,4050,4050,4050,4050,0
|
|
20240926,151500,387177900,4050,4050,4050,4050,563
|
|
20240926,151400,384897750,4050,4050,4050,4050,197
|
|
20240926,151300,384099900,4055,4055,4055,4055,0
|
|
20240926,151200,384099900,4055,4055,4055,4055,0
|
|
20240926,151100,384099900,4055,4055,4055,4055,0
|
|
20240926,151000,384099900,4055,4050,4055,4050,14
|
|
20240926,150900,384043190,4055,4055,4055,4055,0
|
|
20240926,150800,384043190,4055,4055,4055,4055,170
|
|
20240926,150700,383353840,4065,4065,4065,4065,0
|
|
20240926,150600,383353840,4065,4065,4065,4065,0
|
|
20240926,150500,383353840,4065,4065,4065,4065,120
|
|
20240926,150400,382866040,4075,4075,4075,4075,20
|
|
20240926,150300,382784540,4080,4080,4080,4080,0
|
|
20240926,150200,382784540,4080,4060,4080,4050,7562
|
|
20240926,150100,352113685,4065,4065,4065,4065,320
|
|
20240926,150000,350812885,4065,4065,4065,4065,0
|
|
20240926,145900,350812885,4065,4065,4065,4065,925
|
|
20240926,145800,347052760,4085,4085,4085,4085,0
|
|
20240926,145700,347052760,4085,4085,4085,4085,2
|
|
20240926,145600,347044590,4085,4070,4085,4070,501
|
|
20240926,145500,345005505,4080,4080,4080,4080,14
|
|
20240926,145400,344948385,4090,4090,4090,4090,0
|
|
20240926,145300,344948385,4090,4090,4090,4090,0
|
|
20240926,145200,344948385,4090,4090,4090,4090,0
|
|
20240926,145100,344948385,4090,4090,4090,4090,1
|
|
20240926,145000,344944295,4065,4065,4065,4065,10
|
|
20240926,144900,344903645,4090,4090,4090,4090,1
|
|
20240926,144800,344899555,4085,4080,4085,4075,2852
|
|
20240926,144700,333266000,4080,4080,4080,4080,0
|
|
20240926,144600,333266000,4080,4080,4080,4080,200
|
|
20240926,144500,332450000,4090,4090,4090,4090,8
|
|
20240926,144400,332417280,4090,4090,4090,4090,0
|
|
20240926,144300,332417280,4090,4090,4090,4090,14
|
|
20240926,144200,332360020,4090,4090,4090,4090,7
|
|
20240926,144100,332331390,4095,4095,4095,4095,0
|
|
20240926,144000,332331390,4095,4095,4095,4095,206
|
|
20240926,143900,331487820,4100,4100,4100,4080,3003
|
|
20240926,143800,319228760,4100,4095,4100,4095,2598
|
|
20240926,143700,308579610,4100,4095,4100,4095,2
|
|
20240926,143600,308571415,4095,4095,4095,4095,0
|
|
20240926,143500,308571415,4095,4095,4095,4095,592
|
|
20240926,143400,306147175,4095,4095,4095,4095,0
|
|
20240926,143300,306147175,4095,4080,4095,4080,6180
|
|
20240926,143200,280893795,4080,4080,4080,4080,0
|
|
20240926,143100,280893795,4080,4080,4080,4080,531
|
|
20240926,143000,278727315,4080,4080,4080,4080,570
|
|
20240926,142900,276401715,4085,4085,4085,4085,0
|
|
20240926,142800,276401715,4085,4085,4085,4085,444
|
|
20240926,142700,274587975,4090,4090,4090,4090,0
|
|
20240926,142600,274587975,4090,4085,4090,4085,13
|
|
20240926,142500,274534865,4085,4085,4085,4085,0
|
|
20240926,142400,274534865,4085,4085,4085,4085,37
|
|
20240926,142300,274383720,4085,4085,4085,4085,1686
|
|
20240926,142200,267496410,4085,4085,4085,4085,0
|
|
20240926,142100,267496410,4085,4085,4085,4085,0
|
|
20240926,142000,267496410,4085,4085,4085,4085,0
|
|
20240926,141900,267496410,4085,4085,4085,4085,0
|
|
20240926,141800,267496410,4085,4060,4085,4060,1913
|
|
20240926,141700,259686740,4080,4080,4080,4080,351
|
|
20240926,141600,258254660,4060,4060,4060,4060,5000
|
|
20240926,141500,237954660,4080,4080,4080,4080,0
|
|
20240926,141400,237954660,4080,4080,4080,4080,0
|
|
20240926,141300,237954660,4080,4080,4080,4080,20
|
|
20240926,141200,237873060,4080,4080,4080,4080,0
|
|
20240926,141100,237873060,4080,4080,4080,4080,0
|
|
20240926,141000,237873060,4080,4075,4080,4075,106
|
|
20240926,140900,237441105,4075,4075,4075,4075,1
|
|
20240926,140800,237437030,4070,4070,4070,4070,0
|
|
20240926,140700,237437030,4070,4070,4070,4070,5
|
|
20240926,140600,237416680,4070,4070,4070,4070,0
|
|
20240926,140500,237416680,4070,4070,4070,4070,16
|
|
20240926,140400,237351560,4055,4055,4055,4055,0
|
|
20240926,140300,237351560,4055,4055,4055,4055,0
|
|
20240926,140200,237351560,4055,4060,4060,4055,13
|
|
20240926,140100,237298830,4085,4085,4085,4085,0
|
|
20240926,140000,237298830,4085,4085,4085,4085,0
|
|
20240926,135900,237298830,4085,4085,4085,4085,0
|
|
20240926,135800,237298830,4085,4085,4085,4085,0
|
|
20240926,135700,237298830,4085,4085,4085,4085,0
|
|
20240926,135600,237298830,4085,4085,4085,4085,0
|
|
20240926,135500,237298830,4085,4085,4085,4085,0
|
|
20240926,135400,237298830,4085,4085,4085,4085,0
|
|
20240926,135300,237298830,4085,4085,4085,4085,0
|
|
20240926,135200,237298830,4085,4085,4085,4085,0
|
|
20240926,135100,237298830,4085,4085,4085,4085,0
|
|
20240926,135000,237298830,4085,4080,4085,4080,300
|
|
20240926,134900,236074080,4080,4080,4080,4080,0
|
|
20240926,134800,236074080,4080,4080,4080,4080,0
|
|
20240926,134700,236074080,4080,4080,4080,4080,200
|
|
20240926,134600,235258080,4085,4085,4085,4085,0
|
|
20240926,134500,235258080,4085,4085,4085,4085,0
|
|
20240926,134400,235258080,4085,4085,4085,4085,0
|
|
20240926,134300,235258080,4085,4085,4085,4085,0
|
|
20240926,134200,235258080,4085,4085,4085,4085,0
|
|
20240926,134100,235258080,4085,4085,4085,4085,0
|
|
20240926,134000,235258080,4085,4085,4085,4085,0
|
|
20240926,133900,235258080,4085,4085,4085,4085,0
|
|
20240926,133800,235258080,4085,4085,4085,4085,0
|
|
20240926,133700,235258080,4085,4085,4085,4085,0
|
|
20240926,133600,235258080,4085,4085,4085,4085,0
|
|
20240926,133500,235258080,4085,4085,4085,4085,0
|
|
20240926,133400,235258080,4085,4085,4085,4085,0
|
|
20240926,133300,235258080,4085,4085,4085,4085,0
|
|
20240926,133200,235258080,4085,4085,4085,4085,0
|
|
20240926,133100,235258080,4085,4085,4085,4085,0
|
|
20240926,133000,235258080,4085,4085,4085,4085,0
|
|
20240926,132900,235258080,4085,4085,4085,4085,0
|
|
20240926,132800,235258080,4085,4085,4085,4085,0
|
|
20240926,132700,235258080,4085,4085,4085,4085,0
|
|
20240926,132600,235258080,4085,4085,4085,4085,0
|
|
20240926,132500,235258080,4085,4085,4085,4085,0
|
|
20240926,132400,235258080,4085,4085,4085,4085,0
|
|
20240926,132300,235258080,4085,4085,4085,4085,1
|
|
20240926,132200,235253995,4055,4065,4065,4055,1100
|
|
20240926,132100,230787030,4090,4085,4090,4085,300
|
|
20240926,132000,229561505,4085,4085,4085,4085,0
|
|
20240926,131900,229561505,4085,4085,4085,4085,0
|
|
20240926,131800,229561505,4085,4085,4085,4085,0
|
|
20240926,131700,229561505,4085,4085,4085,4085,0
|
|
20240926,131600,229561505,4085,4085,4085,4085,0
|
|
20240926,131500,229561505,4085,4085,4085,4085,0
|
|
20240926,131400,229561505,4085,4085,4085,4085,15
|
|
20240926,131300,229500230,4090,4090,4090,4090,0
|
|
20240926,131200,229500230,4090,4085,4090,4085,10
|
|
20240926,131100,229459375,4090,4090,4090,4090,0
|
|
20240926,131000,229459375,4090,4090,4090,4090,0
|
|
20240926,130900,229459375,4090,4090,4090,4090,0
|
|
20240926,130800,229459375,4090,4080,4090,4080,200
|
|
20240926,130700,228641875,4090,4090,4090,4090,0
|
|
20240926,130600,228641875,4090,4060,4090,4060,3
|
|
20240926,130500,228629635,4090,4090,4090,4090,0
|
|
20240926,130400,228629635,4090,4090,4090,4090,0
|
|
20240926,130300,228629635,4090,4090,4090,4090,0
|
|
20240926,130200,228629635,4090,4090,4090,4090,0
|
|
20240926,130100,228629635,4090,4090,4090,4090,0
|
|
20240926,130000,228629635,4090,4090,4090,4090,0
|
|
20240926,125900,228629635,4090,4090,4090,4090,0
|
|
20240926,125800,228629635,4090,4090,4090,4090,0
|
|
20240926,125700,228629635,4090,4090,4090,4090,0
|
|
20240926,125600,228629635,4090,4090,4090,4090,94
|
|
20240926,125500,228245175,4090,4090,4090,4090,0
|
|
20240926,125400,228245175,4090,4090,4090,4090,1
|
|
20240926,125300,228241085,4045,4090,4090,4045,249
|
|
20240926,125200,227223845,4090,4090,4090,4090,301
|
|
20240926,125100,225992755,4095,4095,4095,4095,0
|
|
20240926,125000,225992755,4095,4095,4095,4095,2
|
|
20240926,124900,225984565,4095,4095,4095,4095,3
|
|
20240926,124800,225972280,4095,4095,4095,4095,15
|
|
20240926,124700,225910855,4095,4095,4095,4095,0
|
|
20240926,124600,225910855,4095,4075,4095,4075,25
|
|
20240926,124500,225808960,4095,4080,4095,4080,546
|
|
20240926,124400,223574885,4080,4075,4080,4075,357
|
|
20240926,124300,222120105,4075,4075,4075,4075,100
|
|
20240926,124200,221712605,4075,4070,4080,4070,612
|
|
20240926,124100,219217475,4070,4070,4070,4070,71
|
|
20240926,124000,218928505,4075,4055,4075,4055,2715
|
|
20240926,123900,207889910,4055,4040,4055,4035,5720
|
|
20240926,123800,184724845,4040,4040,4040,4040,50
|
|
20240926,123700,184522845,4045,4045,4045,4045,0
|
|
20240926,123600,184522845,4045,4045,4045,4045,0
|
|
20240926,123500,184522845,4045,4045,4045,4045,0
|
|
20240926,123400,184522845,4045,4045,4045,4045,1
|
|
20240926,123300,184518800,4040,4040,4040,4040,970
|
|
20240926,123200,180600000,4040,4040,4040,4040,0
|
|
20240926,123100,180600000,4040,4040,4040,4040,0
|
|
20240926,123000,180600000,4040,4040,4040,4040,0
|
|
20240926,122900,180600000,4040,4040,4040,4040,0
|
|
20240926,122800,180600000,4040,4035,4040,4035,518
|
|
20240926,122700,178509865,4030,4030,4030,4030,0
|
|
20240926,122600,178509865,4030,4030,4030,4030,0
|
|
20240926,122500,178509865,4030,4020,4030,4020,26243
|
|
20240926,122400,72763685,4020,4020,4020,4020,0
|
|
20240926,122300,72763685,4020,4020,4020,4020,0
|
|
20240926,122200,72763685,4020,4020,4020,4020,0
|
|
20240926,122100,72763685,4020,4020,4020,4020,1
|
|
20240926,122000,72759665,4020,4020,4020,4020,0
|
|
20240926,121900,72759665,4020,4020,4020,4020,0
|
|
20240926,121800,72759665,4020,4020,4020,4020,1
|
|
20240926,121700,72755645,4015,4005,4015,4005,3450
|
|
20240926,121600,58930155,4005,4005,4005,4005,1
|
|
20240926,121500,58926150,4005,4005,4005,4005,0
|
|
20240926,121400,58926150,4005,4005,4005,4005,8
|
|
20240926,121300,58894110,4005,4005,4005,4005,767
|
|
20240926,121200,55822275,4005,4005,4005,4005,0
|
|
20240926,121100,55822275,4005,4005,4005,4005,0
|
|
20240926,121000,55822275,4005,4005,4005,4005,200
|
|
20240926,120900,55021275,4005,4005,4005,4005,0
|
|
20240926,120800,55021275,4005,4005,4005,4005,0
|
|
20240926,120700,55021275,4005,4005,4005,4005,2
|
|
20240926,120600,55013265,4005,4005,4005,4005,2
|
|
20240926,120500,55005255,4005,4005,4005,4005,0
|
|
20240926,120400,55005255,4005,4005,4005,4005,0
|
|
20240926,120300,55005255,4005,4000,4005,4000,151
|
|
20240926,120200,54401250,4005,4005,4005,4005,0
|
|
20240926,120100,54401250,4005,4005,4005,4005,100
|
|
20240926,120000,54000750,4005,4005,4005,4005,0
|
|
20240926,115900,54000750,4005,4005,4005,4005,500
|
|
20240926,115800,51998250,4000,4000,4000,4000,0
|
|
20240926,115700,51998250,4000,4000,4000,4000,0
|
|
20240926,115600,51998250,4000,4000,4000,4000,0
|
|
20240926,115500,51998250,4000,4000,4000,4000,0
|
|
20240926,115400,51998250,4000,4000,4000,4000,0
|
|
20240926,115300,51998250,4000,4000,4000,4000,0
|
|
20240926,115200,51998250,4000,4000,4000,4000,0
|
|
20240926,115100,51998250,4000,4000,4000,4000,0
|
|
20240926,115000,51998250,4000,4000,4000,4000,0
|
|
20240926,114900,51998250,4000,4000,4000,4000,0
|
|
20240926,114800,51998250,4000,4000,4000,4000,0
|
|
20240926,114700,51998250,4000,4000,4000,4000,1
|
|
20240926,114600,51994250,4000,4000,4000,4000,201
|
|
20240926,114500,51190250,4005,4005,4005,4005,0
|
|
20240926,114400,51190250,4005,4005,4005,4005,0
|
|
20240926,114300,51190250,4005,4005,4005,4005,0
|
|
20240926,114200,51190250,4005,4005,4005,4005,0
|
|
20240926,114100,51190250,4005,4005,4005,4005,0
|
|
20240926,114000,51190250,4005,4005,4005,4005,0
|
|
20240926,113900,51190250,4005,4005,4005,4005,0
|
|
20240926,113800,51190250,4005,4005,4005,4005,0
|
|
20240926,113700,51190250,4005,4005,4005,4005,0
|
|
20240926,113600,51190250,4005,4005,4005,4005,121
|
|
20240926,113500,50705645,4005,4005,4005,4005,0
|
|
20240926,113400,50705645,4005,4005,4005,4005,1
|
|
20240926,113300,50701640,4000,4000,4000,4000,0
|
|
20240926,113200,50701640,4000,4000,4000,4000,0
|
|
20240926,113100,50701640,4000,4000,4000,4000,1000
|
|
20240926,113000,46701640,4000,4000,4000,4000,0
|
|
20240926,112900,46701640,4000,4000,4000,4000,0
|
|
20240926,112800,46701640,4000,4000,4000,4000,0
|
|
20240926,112700,46701640,4000,4000,4000,4000,0
|
|
20240926,112600,46701640,4000,4000,4000,4000,590
|
|
20240926,112500,44341640,4005,4005,4005,4005,0
|
|
20240926,112400,44341640,4005,4005,4005,4005,1
|
|
20240926,112300,44337635,4000,4000,4000,4000,0
|
|
20240926,112200,44337635,4000,4000,4000,4000,0
|
|
20240926,112100,44337635,4000,4000,4000,4000,0
|
|
20240926,112000,44337635,4000,4000,4000,4000,110
|
|
20240926,111900,43897635,4005,4005,4005,4005,0
|
|
20240926,111800,43897635,4005,4005,4005,4005,188
|
|
20240926,111700,43144695,4005,4005,4005,4005,0
|
|
20240926,111600,43144695,4005,4005,4005,4005,0
|
|
20240926,111500,43144695,4005,4005,4005,4005,0
|
|
20240926,111400,43144695,4005,4005,4005,4005,0
|
|
20240926,111300,43144695,4005,4005,4005,4005,0
|
|
20240926,111200,43144695,4005,4005,4005,4005,647
|
|
20240926,111100,40553460,4005,4005,4005,4005,0
|
|
20240926,111000,40553460,4005,4005,4005,4005,0
|
|
20240926,110900,40553460,4005,4005,4005,4005,0
|
|
20240926,110800,40553460,4005,4005,4005,4005,3
|
|
20240926,110700,40541445,4010,4010,4010,4010,0
|
|
20240926,110600,40541445,4010,4010,4010,4010,0
|
|
20240926,110500,40541445,4010,4010,4010,4010,0
|
|
20240926,110400,40541445,4010,4005,4010,4005,901
|
|
20240926,110300,36932935,4005,4005,4005,4005,0
|
|
20240926,110200,36932935,4005,4005,4005,4005,1000
|
|
20240926,110100,32927935,4000,4000,4000,4000,0
|
|
20240926,110000,32927935,4000,4000,4000,4000,0
|
|
20240926,105900,32927935,4000,4000,4000,4000,0
|
|
20240926,105800,32927935,4000,4000,4000,4000,0
|
|
20240926,105700,32927935,4000,4000,4000,4000,0
|
|
20240926,105600,32927935,4000,4000,4000,4000,0
|
|
20240926,105500,32927935,4000,4000,4000,4000,0
|
|
20240926,105400,32927935,4000,4000,4000,4000,10
|
|
20240926,105300,32887935,4005,4005,4005,4005,0
|
|
20240926,105200,32887935,4005,4005,4005,4005,10
|
|
20240926,105100,32847885,4005,4005,4005,4005,0
|
|
20240926,105000,32847885,4005,4005,4005,4005,0
|
|
20240926,104900,32847885,4005,4005,4005,4005,183
|
|
20240926,104800,32114970,4005,4005,4005,4005,0
|
|
20240926,104700,32114970,4005,4005,4005,4005,0
|
|
20240926,104600,32114970,4005,4005,4005,4005,0
|
|
20240926,104500,32114970,4005,4005,4005,4005,0
|
|
20240926,104400,32114970,4005,4005,4005,4005,0
|
|
20240926,104300,32114970,4005,4005,4005,4005,0
|
|
20240926,104200,32114970,4005,4005,4005,4005,0
|
|
20240926,104100,32114970,4005,4005,4005,4005,0
|
|
20240926,104000,32114970,4005,4005,4005,4005,0
|
|
20240926,103900,32114970,4005,4005,4005,4005,0
|
|
20240926,103800,32114970,4005,4005,4005,4005,0
|
|
20240926,103700,32114970,4005,4005,4005,4005,1
|
|
20240926,103600,32110965,4005,4005,4005,4005,0
|
|
20240926,103500,32110965,4005,4005,4005,4005,0
|
|
20240926,103400,32110965,4005,4005,4005,4005,0
|
|
20240926,103300,32110965,4005,4005,4005,4005,0
|
|
20240926,103200,32110965,4005,4005,4005,4005,0
|
|
20240926,103100,32110965,4005,4005,4005,4005,0
|
|
20240926,103000,32110965,4005,3995,4005,3995,301
|
|
20240926,102900,30908460,4005,4005,4005,4005,1
|
|
20240926,102800,30904455,3995,4005,4005,3995,607
|
|
20240926,102700,28479480,4000,4000,4000,4000,6
|
|
20240926,102600,28455480,4005,4005,4005,4005,0
|
|
20240926,102500,28455480,4005,4005,4005,4005,0
|
|
20240926,102400,28455480,4005,4005,4005,4005,0
|
|
20240926,102300,28455480,4005,4005,4005,4005,1000
|
|
20240926,102200,24450480,4005,4005,4005,4005,0
|
|
20240926,102100,24450480,4005,4005,4005,4005,0
|
|
20240926,102000,24450480,4005,4005,4005,4005,0
|
|
20240926,101900,24450480,4005,4005,4005,4005,6
|
|
20240926,101800,24426450,4005,4000,4005,3995,1314
|
|
20240926,101700,19172445,4010,4010,4010,4010,0
|
|
20240926,101600,19172445,4010,4010,4010,4010,0
|
|
20240926,101500,19172445,4010,4010,4010,4010,0
|
|
20240926,101400,19172445,4010,4010,4010,4010,0
|
|
20240926,101300,19172445,4010,4010,4010,4010,0
|
|
20240926,101200,19172445,4010,4010,4010,4010,0
|
|
20240926,101100,19172445,4010,4010,4010,4010,10
|
|
20240926,101000,19132345,4015,4015,4015,4015,0
|
|
20240926,100900,19132345,4015,4015,4015,4015,0
|
|
20240926,100800,19132345,4015,4015,4015,4015,1
|
|
20240926,100700,19128330,4005,4010,4010,4005,864
|
|
20240926,100600,15668005,4015,4015,4015,4015,0
|
|
20240926,100500,15668005,4015,4015,4015,4015,0
|
|
20240926,100400,15668005,4015,4015,4015,4015,1
|
|
20240926,100300,15663990,4010,4015,4015,4010,570
|
|
20240926,100200,13376945,4015,4015,4015,4015,1
|
|
20240926,100100,13372930,4020,4020,4020,4020,3
|
|
20240926,100000,13360870,4020,4020,4020,4020,0
|
|
20240926,095900,13360870,4020,4005,4020,4005,149
|
|
20240926,095800,12764110,4010,4010,4010,4010,0
|
|
20240926,095700,12764110,4010,4010,4010,4010,0
|
|
20240926,095600,12764110,4010,4010,4010,4010,55
|
|
20240926,095500,12543560,4010,4010,4010,4010,32
|
|
20240926,095400,12415240,4020,4020,4020,4020,0
|
|
20240926,095300,12415240,4020,4020,4020,4020,0
|
|
20240926,095200,12415240,4020,4020,4020,4020,0
|
|
20240926,095100,12415240,4020,4020,4020,4020,0
|
|
20240926,095000,12415240,4020,4020,4020,4020,0
|
|
20240926,094900,12415240,4020,4020,4020,4020,0
|
|
20240926,094800,12415240,4020,4020,4020,4020,0
|
|
20240926,094700,12415240,4020,4020,4020,4020,0
|
|
20240926,094600,12415240,4020,4020,4020,4020,0
|
|
20240926,094500,12415240,4020,4020,4020,4020,0
|
|
20240926,094400,12415240,4020,4020,4020,4020,900
|
|
20240926,094300,8797240,4020,4020,4020,4020,0
|
|
20240926,094200,8797240,4020,4020,4020,4020,10
|
|
20240926,094100,8757040,4025,4025,4025,4025,0
|
|
20240926,094000,8757040,4025,4025,4025,4025,3
|
|
20240926,093900,8744965,4025,4025,4025,4025,0
|
|
20240926,093800,8744965,4025,4025,4025,4025,5
|
|
20240926,093700,8724840,4025,4025,4025,4025,0
|
|
20240926,093600,8724840,4025,4025,4025,4025,0
|
|
20240926,093500,8724840,4025,4025,4025,4025,0
|
|
20240926,093400,8724840,4025,4025,4025,4025,4
|
|
20240926,093300,8708740,4030,4025,4030,4025,157
|
|
20240926,093200,8076060,4030,4030,4030,4030,0
|
|
20240926,093100,8076060,4030,4030,4030,4030,1
|
|
20240926,093000,8072030,4030,4030,4030,4030,0
|
|
20240926,092900,8072030,4030,4030,4030,4030,0
|
|
20240926,092800,8072030,4030,4030,4030,4030,0
|
|
20240926,092700,8072030,4030,4030,4030,4030,0
|
|
20240926,092600,8072030,4030,4030,4030,4030,0
|
|
20240926,092500,8072030,4030,4030,4030,4030,0
|
|
20240926,092400,8072030,4030,4030,4030,4030,0
|
|
20240926,092300,8072030,4030,4030,4030,4030,0
|
|
20240926,092200,8072030,4030,4030,4030,4030,0
|
|
20240926,092100,8072030,4030,4030,4030,4030,0
|
|
20240926,092000,8072030,4030,4025,4030,4025,6
|
|
20240926,091900,8047875,4025,4025,4025,4025,0
|
|
20240926,091800,8047875,4025,4025,4025,4025,3
|
|
20240926,091700,8035800,4025,4025,4025,4025,1
|
|
20240926,091600,8031775,4025,4025,4025,4025,0
|
|
20240926,091500,8031775,4025,4030,4035,4025,1010
|
|
20240926,091400,3956500,4035,4035,4035,4035,39
|
|
20240926,091300,3799135,4035,4035,4035,4035,0
|
|
20240926,091200,3799135,4035,4035,4035,4035,0
|
|
20240926,091100,3799135,4035,4035,4035,4035,0
|
|
20240926,091000,3799135,4035,4030,4035,4030,359
|
|
20240926,090900,2352360,4030,4030,4030,4030,0
|
|
20240926,090800,2352360,4030,4030,4030,4030,0
|
|
20240926,090700,2352360,4030,4030,4030,4030,0
|
|
20240926,090600,2352360,4030,4025,4030,4025,152
|
|
20240926,090500,1740550,4025,4025,4025,4025,0
|
|
20240926,090400,1740550,4025,4025,4025,4025,180
|
|
20240926,090300,1016050,4025,4025,4025,4025,0
|
|
20240926,090200,1016050,4025,4000,4025,4000,211
|
|
20240926,090100,172025,4025,4025,4025,4025,1
|
|
20240926,090000,168000,4000,4000,4000,4000,39
|