648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,194500,247770390,3510,3510,3510,3510,2959
|
|
20240926,194400,247770390,3510,3510,3510,3510,0
|
|
20240926,194300,247770390,3510,3510,3510,3510,0
|
|
20240926,194200,247770390,3510,3510,3510,3510,0
|
|
20240926,194100,247770390,3510,3510,3510,3510,0
|
|
20240926,194000,247770390,3510,3510,3510,3510,0
|
|
20240926,193900,247770390,3510,3510,3510,3510,0
|
|
20240926,193800,247770390,3510,3510,3510,3510,0
|
|
20240926,193700,247770390,3510,3510,3510,3510,0
|
|
20240926,193600,247770390,3510,3510,3510,3510,0
|
|
20240926,193500,247770390,3510,3510,3510,3510,0
|
|
20240926,193400,247770390,3510,3510,3510,3510,0
|
|
20240926,193300,247770390,3510,3510,3510,3510,0
|
|
20240926,193200,247770390,3510,3510,3510,3510,0
|
|
20240926,193100,247770390,3510,3510,3510,3510,0
|
|
20240926,193000,247770390,3510,3510,3510,3510,0
|
|
20240926,192900,247770390,3510,3510,3510,3510,0
|
|
20240926,192800,247770390,3510,3510,3510,3510,0
|
|
20240926,192700,247770390,3510,3510,3510,3510,0
|
|
20240926,192600,247770390,3510,3510,3510,3510,0
|
|
20240926,192500,247770390,3510,3510,3510,3510,0
|
|
20240926,192400,247770390,3510,3510,3510,3510,0
|
|
20240926,192300,247770390,3510,3510,3510,3510,0
|
|
20240926,192200,247770390,3510,3510,3510,3510,0
|
|
20240926,192100,247770390,3510,3510,3510,3510,0
|
|
20240926,192000,247770390,3510,3510,3510,3510,0
|
|
20240926,191900,247770390,3510,3510,3510,3510,0
|
|
20240926,191800,247770390,3510,3510,3510,3510,0
|
|
20240926,191700,247770390,3510,3510,3510,3510,0
|
|
20240926,191600,247770390,3510,3510,3510,3510,0
|
|
20240926,191500,247770390,3510,3510,3510,3510,2959
|
|
20240926,191400,247770390,3510,3510,3510,3510,0
|
|
20240926,191300,247770390,3510,3510,3510,3510,0
|
|
20240926,191200,247770390,3510,3510,3510,3510,0
|
|
20240926,191100,247770390,3510,3510,3510,3510,0
|
|
20240926,191000,247770390,3510,3510,3510,3510,0
|
|
20240926,190900,247770390,3510,3510,3510,3510,0
|
|
20240926,190800,247770390,3510,3510,3510,3510,0
|
|
20240926,190700,247770390,3510,3510,3510,3510,0
|
|
20240926,190600,247770390,3510,3510,3510,3510,0
|
|
20240926,190500,247770390,3510,3510,3510,3510,0
|
|
20240926,190400,247770390,3510,3510,3510,3510,0
|
|
20240926,190300,247770390,3510,3510,3510,3510,0
|
|
20240926,190200,247770390,3510,3510,3510,3510,0
|
|
20240926,190100,247770390,3510,3510,3510,3510,0
|
|
20240926,190000,247770390,3510,3510,3510,3510,0
|
|
20240926,185900,247770390,3510,3510,3510,3510,0
|
|
20240926,185800,247770390,3510,3510,3510,3510,0
|
|
20240926,185700,247770390,3510,3510,3510,3510,0
|
|
20240926,185600,247770390,3510,3510,3510,3510,0
|
|
20240926,185500,247770390,3510,3510,3510,3510,0
|
|
20240926,185400,247770390,3510,3510,3510,3510,0
|
|
20240926,185300,247770390,3510,3510,3510,3510,0
|
|
20240926,185200,247770390,3510,3510,3510,3510,0
|
|
20240926,185100,247770390,3510,3510,3510,3510,0
|
|
20240926,185000,247770390,3510,3510,3510,3510,0
|
|
20240926,184900,247770390,3510,3510,3510,3510,0
|
|
20240926,184800,247770390,3510,3510,3510,3510,0
|
|
20240926,184700,247770390,3510,3510,3510,3510,0
|
|
20240926,184600,247770390,3510,3510,3510,3510,0
|
|
20240926,184500,247770390,3510,3510,3510,3510,2959
|
|
20240926,184400,247770390,3510,3510,3510,3510,0
|
|
20240926,184300,247770390,3510,3510,3510,3510,0
|
|
20240926,184200,247770390,3510,3510,3510,3510,0
|
|
20240926,184100,247770390,3510,3510,3510,3510,0
|
|
20240926,184000,247770390,3510,3510,3510,3510,0
|
|
20240926,183900,247770390,3510,3510,3510,3510,0
|
|
20240926,183800,247770390,3510,3510,3510,3510,0
|
|
20240926,183700,247770390,3510,3510,3510,3510,0
|
|
20240926,183600,247770390,3510,3510,3510,3510,0
|
|
20240926,183500,247770390,3510,3510,3510,3510,0
|
|
20240926,183400,247770390,3510,3510,3510,3510,0
|
|
20240926,183300,247770390,3510,3510,3510,3510,0
|
|
20240926,183200,247770390,3510,3510,3510,3510,0
|
|
20240926,183100,247770390,3510,3510,3510,3510,0
|
|
20240926,183000,247770390,3510,3510,3510,3510,0
|
|
20240926,182900,247770390,3510,3510,3510,3510,0
|
|
20240926,182800,247770390,3510,3510,3510,3510,0
|
|
20240926,182700,247770390,3510,3510,3510,3510,0
|
|
20240926,182600,247770390,3510,3510,3510,3510,0
|
|
20240926,182500,247770390,3510,3510,3510,3510,0
|
|
20240926,182400,247770390,3510,3510,3510,3510,0
|
|
20240926,182300,247770390,3510,3510,3510,3510,0
|
|
20240926,182200,247770390,3510,3510,3510,3510,0
|
|
20240926,182100,247770390,3510,3510,3510,3510,0
|
|
20240926,182000,247770390,3510,3510,3510,3510,0
|
|
20240926,181900,247770390,3510,3510,3510,3510,0
|
|
20240926,181800,247770390,3510,3510,3510,3510,0
|
|
20240926,181700,247770390,3510,3510,3510,3510,0
|
|
20240926,181600,247770390,3510,3510,3510,3510,0
|
|
20240926,181500,247770390,3510,3510,3510,3510,2959
|
|
20240926,181400,247770390,3510,3510,3510,3510,0
|
|
20240926,181300,247770390,3510,3510,3510,3510,0
|
|
20240926,181200,247770390,3510,3510,3510,3510,0
|
|
20240926,181100,247770390,3510,3510,3510,3510,0
|
|
20240926,181000,247770390,3510,3510,3510,3510,0
|
|
20240926,180900,247770390,3510,3510,3510,3510,0
|
|
20240926,180800,247770390,3510,3510,3510,3510,0
|
|
20240926,180700,247770390,3510,3510,3510,3510,0
|
|
20240926,180600,247770390,3510,3510,3510,3510,0
|
|
20240926,180500,247770390,3510,3510,3510,3510,0
|
|
20240926,180400,247770390,3510,3510,3510,3510,0
|
|
20240926,180300,247770390,3510,3510,3510,3510,0
|
|
20240926,180200,247770390,3510,3510,3510,3510,0
|
|
20240926,180100,247770390,3510,3510,3510,3510,0
|
|
20240926,180000,247770390,3510,3510,3510,3510,0
|
|
20240926,175900,247770390,3510,3510,3510,3510,0
|
|
20240926,175800,247770390,3510,3510,3510,3510,0
|
|
20240926,175700,247770390,3510,3510,3510,3510,0
|
|
20240926,175600,247770390,3510,3510,3510,3510,0
|
|
20240926,175500,247770390,3510,3510,3510,3510,0
|
|
20240926,175400,247770390,3510,3510,3510,3510,0
|
|
20240926,175300,247770390,3510,3510,3510,3510,0
|
|
20240926,175200,247770390,3510,3510,3510,3510,0
|
|
20240926,175100,247770390,3510,3510,3510,3510,0
|
|
20240926,175000,247770390,3510,3510,3510,3510,0
|
|
20240926,174900,247770390,3510,3510,3510,3510,0
|
|
20240926,174800,247770390,3510,3510,3510,3510,0
|
|
20240926,174700,247770390,3510,3510,3510,3510,0
|
|
20240926,174600,247770390,3510,3510,3510,3510,0
|
|
20240926,174500,247770390,3510,3510,3510,3510,2959
|
|
20240926,174400,247770390,3510,3510,3510,3510,0
|
|
20240926,174300,247770390,3510,3510,3510,3510,0
|
|
20240926,174200,247770390,3510,3510,3510,3510,0
|
|
20240926,174100,247770390,3510,3510,3510,3510,0
|
|
20240926,174000,247770390,3510,3510,3510,3510,0
|
|
20240926,173900,247770390,3510,3510,3510,3510,0
|
|
20240926,173800,247770390,3510,3510,3510,3510,0
|
|
20240926,173700,247770390,3510,3510,3510,3510,0
|
|
20240926,173600,247770390,3510,3510,3510,3510,0
|
|
20240926,173500,247770390,3510,3510,3510,3510,0
|
|
20240926,173400,247770390,3510,3510,3510,3510,0
|
|
20240926,173300,247770390,3510,3510,3510,3510,0
|
|
20240926,173200,247770390,3510,3510,3510,3510,0
|
|
20240926,173100,247770390,3510,3510,3510,3510,0
|
|
20240926,173000,247770390,3510,3510,3510,3510,0
|
|
20240926,172900,247770390,3510,3510,3510,3510,0
|
|
20240926,172800,247770390,3510,3510,3510,3510,0
|
|
20240926,172700,247770390,3510,3510,3510,3510,0
|
|
20240926,172600,247770390,3510,3510,3510,3510,0
|
|
20240926,172500,247770390,3510,3510,3510,3510,0
|
|
20240926,172400,247770390,3510,3510,3510,3510,0
|
|
20240926,172300,247770390,3510,3510,3510,3510,0
|
|
20240926,172200,247770390,3510,3510,3510,3510,0
|
|
20240926,172100,247770390,3510,3510,3510,3510,0
|
|
20240926,172000,247770390,3510,3510,3510,3510,0
|
|
20240926,171900,247770390,3510,3510,3510,3510,0
|
|
20240926,171800,247770390,3510,3510,3510,3510,0
|
|
20240926,171700,247770390,3510,3510,3510,3510,0
|
|
20240926,171600,247770390,3510,3510,3510,3510,0
|
|
20240926,171500,247770390,3510,3510,3510,3510,2959
|
|
20240926,171400,247770390,3510,3510,3510,3510,0
|
|
20240926,171300,247770390,3510,3510,3510,3510,0
|
|
20240926,171200,247770390,3510,3510,3510,3510,0
|
|
20240926,171100,247770390,3510,3510,3510,3510,0
|
|
20240926,171000,247770390,3510,3510,3510,3510,0
|
|
20240926,170900,247770390,3510,3510,3510,3510,0
|
|
20240926,170800,247770390,3510,3510,3510,3510,0
|
|
20240926,170700,247770390,3510,3510,3510,3510,0
|
|
20240926,170600,247770390,3510,3510,3510,3510,0
|
|
20240926,170500,247770390,3510,3510,3510,3510,0
|
|
20240926,170400,247770390,3510,3510,3510,3510,0
|
|
20240926,170300,247770390,3510,3510,3510,3510,0
|
|
20240926,170200,247770390,3510,3510,3510,3510,0
|
|
20240926,170100,247770390,3510,3510,3510,3510,0
|
|
20240926,170000,247770390,3510,3510,3510,3510,0
|
|
20240926,165900,247770390,3510,3510,3510,3510,0
|
|
20240926,165800,247770390,3510,3510,3510,3510,0
|
|
20240926,165700,247770390,3510,3510,3510,3510,0
|
|
20240926,165600,247770390,3510,3510,3510,3510,0
|
|
20240926,165500,247770390,3510,3510,3510,3510,0
|
|
20240926,165400,247770390,3510,3510,3510,3510,0
|
|
20240926,165300,247770390,3510,3510,3510,3510,0
|
|
20240926,165200,247770390,3510,3510,3510,3510,0
|
|
20240926,165100,247770390,3510,3510,3510,3510,0
|
|
20240926,165000,247770390,3510,3510,3510,3510,0
|
|
20240926,164900,247770390,3510,3510,3510,3510,0
|
|
20240926,164800,247770390,3510,3510,3510,3510,0
|
|
20240926,164700,247770390,3510,3510,3510,3510,0
|
|
20240926,164600,247770390,3510,3510,3510,3510,0
|
|
20240926,164500,247770390,3510,3510,3510,3510,2959
|
|
20240926,164400,247770390,3510,3510,3510,3510,0
|
|
20240926,164300,247770390,3510,3510,3510,3510,0
|
|
20240926,164200,247770390,3510,3510,3510,3510,0
|
|
20240926,164100,247770390,3510,3510,3510,3510,0
|
|
20240926,164000,247770390,3510,3510,3510,3510,0
|
|
20240926,163900,247770390,3510,3510,3510,3510,0
|
|
20240926,163800,247770390,3510,3510,3510,3510,0
|
|
20240926,163700,247770390,3510,3510,3510,3510,0
|
|
20240926,163600,247770390,3510,3510,3510,3510,0
|
|
20240926,163500,247770390,3510,3510,3510,3510,0
|
|
20240926,163400,247770390,3510,3510,3510,3510,0
|
|
20240926,163300,247770390,3510,3510,3510,3510,0
|
|
20240926,163200,247770390,3510,3510,3510,3510,0
|
|
20240926,163100,247770390,3510,3510,3510,3510,0
|
|
20240926,163000,247770390,3510,3510,3510,3510,0
|
|
20240926,162900,247770390,3510,3510,3510,3510,0
|
|
20240926,162800,247770390,3510,3510,3510,3510,0
|
|
20240926,162700,247770390,3510,3510,3510,3510,0
|
|
20240926,162600,247770390,3510,3510,3510,3510,0
|
|
20240926,162500,247770390,3510,3510,3510,3510,0
|
|
20240926,162400,247770390,3510,3510,3510,3510,0
|
|
20240926,162300,247770390,3510,3510,3510,3510,0
|
|
20240926,162200,247770390,3510,3510,3510,3510,0
|
|
20240926,162100,247770390,3510,3510,3510,3510,0
|
|
20240926,162000,247770390,3510,3510,3510,3510,0
|
|
20240926,161900,247770390,3510,3510,3510,3510,0
|
|
20240926,161800,247770390,3510,3510,3510,3510,0
|
|
20240926,161700,247770390,3510,3510,3510,3510,0
|
|
20240926,161600,247770390,3510,3510,3510,3510,0
|
|
20240926,161500,247770390,3510,3510,3510,3510,2959
|
|
20240926,161400,247770390,3510,3510,3510,3510,0
|
|
20240926,161300,247770390,3510,3510,3510,3510,0
|
|
20240926,161200,247770390,3510,3510,3510,3510,0
|
|
20240926,161100,247770390,3510,3510,3510,3510,0
|
|
20240926,161000,247770390,3510,3510,3510,3510,0
|
|
20240926,160900,247770390,3510,3510,3510,3510,0
|
|
20240926,160800,247770390,3510,3510,3510,3510,0
|
|
20240926,160700,247770390,3510,3510,3510,3510,0
|
|
20240926,160600,247770390,3510,3510,3510,3510,0
|
|
20240926,160500,247770390,3510,3510,3510,3510,0
|
|
20240926,160400,247770390,3510,3510,3510,3510,0
|
|
20240926,160300,247770390,3510,3510,3510,3510,0
|
|
20240926,160200,247770390,3510,3510,3510,3510,0
|
|
20240926,160100,247770390,3510,3510,3510,3510,0
|
|
20240926,160000,247770390,3510,3510,3510,3510,0
|
|
20240926,155900,247770390,3510,3510,3510,3510,0
|
|
20240926,155800,247770390,3510,3510,3510,3510,0
|
|
20240926,155700,247770390,3510,3510,3510,3510,0
|
|
20240926,155600,247770390,3510,3510,3510,3510,0
|
|
20240926,155500,247770390,3510,3510,3510,3510,0
|
|
20240926,155400,247770390,3510,3510,3510,3510,0
|
|
20240926,155300,247770390,3510,3510,3510,3510,0
|
|
20240926,155200,247770390,3510,3510,3510,3510,0
|
|
20240926,155100,247770390,3510,3510,3510,3510,0
|
|
20240926,155000,247770390,3510,3510,3510,3510,0
|
|
20240926,154900,247770390,3510,3510,3510,3510,0
|
|
20240926,154800,247770390,3510,3510,3510,3510,0
|
|
20240926,154700,247770390,3510,3510,3510,3510,0
|
|
20240926,154600,247770390,3510,3510,3510,3510,0
|
|
20240926,154500,247770390,3510,3510,3510,3510,2959
|
|
20240926,154400,247770390,3510,3510,3510,3510,0
|
|
20240926,154300,247770390,3510,3510,3510,3510,0
|
|
20240926,154200,247770390,3510,3510,3510,3510,0
|
|
20240926,154100,247770390,3510,3510,3510,3510,0
|
|
20240926,154000,247770390,3510,3510,3510,3510,0
|
|
20240926,153900,247770390,3510,3510,3510,3510,0
|
|
20240926,153800,247770390,3510,3510,3510,3510,0
|
|
20240926,153700,247770390,3510,3510,3510,3510,0
|
|
20240926,153600,247770390,3510,3510,3510,3510,0
|
|
20240926,153500,247770390,3510,3510,3510,3510,0
|
|
20240926,153400,247770390,3510,3510,3510,3510,0
|
|
20240926,153300,247770390,3510,3510,3510,3510,0
|
|
20240926,153200,247770390,3510,3510,3510,3510,0
|
|
20240926,153100,247770390,3510,3510,3510,3510,0
|
|
20240926,153000,247770390,3510,3510,3510,3510,2959
|
|
20240926,152900,237384300,3510,3510,3510,3510,0
|
|
20240926,152800,237384300,3510,3510,3510,3510,0
|
|
20240926,152700,237384300,3510,3510,3510,3510,0
|
|
20240926,152600,237384300,3510,3510,3510,3510,0
|
|
20240926,152500,237384300,3510,3510,3510,3510,0
|
|
20240926,152400,237384300,3510,3510,3510,3510,0
|
|
20240926,152300,237384300,3510,3510,3510,3510,0
|
|
20240926,152200,237384300,3510,3510,3510,3510,0
|
|
20240926,152100,237384300,3510,3510,3510,3510,0
|
|
20240926,152000,237384300,3510,3510,3510,3510,0
|
|
20240926,151900,237384300,3510,3510,3510,3510,1
|
|
20240926,151800,237380790,3500,3500,3500,3500,0
|
|
20240926,151700,237380790,3500,3500,3500,3500,0
|
|
20240926,151600,237380790,3500,3500,3500,3500,0
|
|
20240926,151500,237380790,3500,3500,3500,3500,0
|
|
20240926,151400,237380790,3500,3500,3500,3500,0
|
|
20240926,151300,237380790,3500,3500,3500,3500,10
|
|
20240926,151200,237345790,3510,3510,3510,3510,0
|
|
20240926,151100,237345790,3510,3510,3510,3510,0
|
|
20240926,151000,237345790,3510,3510,3510,3510,0
|
|
20240926,150900,237345790,3510,3495,3510,3495,108
|
|
20240926,150800,236967920,3505,3505,3505,3505,0
|
|
20240926,150700,236967920,3505,3505,3505,3505,0
|
|
20240926,150600,236967920,3505,3505,3505,3505,0
|
|
20240926,150500,236967920,3505,3505,3505,3505,3
|
|
20240926,150400,236957405,3505,3505,3505,3505,0
|
|
20240926,150300,236957405,3505,3505,3505,3505,0
|
|
20240926,150200,236957405,3505,3505,3505,3505,3
|
|
20240926,150100,236946890,3505,3505,3505,3505,835
|
|
20240926,150000,234020215,3495,3495,3495,3495,290
|
|
20240926,145900,233006665,3495,3495,3495,3495,275
|
|
20240926,145800,232045540,3500,3500,3500,3500,535
|
|
20240926,145700,230173040,3505,3505,3505,3505,0
|
|
20240926,145600,230173040,3505,3505,3505,3505,4
|
|
20240926,145500,230159020,3500,3500,3500,3500,0
|
|
20240926,145400,230159020,3500,3500,3500,3500,8
|
|
20240926,145300,230131020,3500,3500,3500,3500,0
|
|
20240926,145200,230131020,3500,3500,3500,3500,0
|
|
20240926,145100,230131020,3500,3500,3500,3500,2004
|
|
20240926,145000,223117020,3490,3490,3490,3490,0
|
|
20240926,144900,223117020,3490,3490,3490,3490,0
|
|
20240926,144800,223117020,3490,3490,3490,3490,0
|
|
20240926,144700,223117020,3490,3490,3490,3490,0
|
|
20240926,144600,223117020,3490,3490,3490,3490,0
|
|
20240926,144500,223117020,3490,3490,3490,3490,0
|
|
20240926,144400,223117020,3490,3490,3490,3490,0
|
|
20240926,144300,223117020,3490,3490,3490,3490,0
|
|
20240926,144200,223117020,3490,3490,3490,3490,0
|
|
20240926,144100,223117020,3490,3490,3490,3490,0
|
|
20240926,144000,223117020,3490,3490,3490,3490,0
|
|
20240926,143900,223117020,3490,3490,3490,3490,0
|
|
20240926,143800,223117020,3490,3490,3490,3490,0
|
|
20240926,143700,223117020,3490,3490,3490,3490,2005
|
|
20240926,143600,216119570,3490,3490,3490,3490,0
|
|
20240926,143500,216119570,3490,3490,3490,3490,178
|
|
20240926,143400,215498350,3500,3500,3500,3500,0
|
|
20240926,143300,215498350,3500,3500,3505,3500,3
|
|
20240926,143200,215487845,3490,3500,3500,3490,163
|
|
20240926,143100,214918965,3500,3500,3500,3500,0
|
|
20240926,143000,214918965,3500,3500,3500,3500,0
|
|
20240926,142900,214918965,3500,3500,3500,3500,0
|
|
20240926,142800,214918965,3500,3500,3500,3500,0
|
|
20240926,142700,214918965,3500,3500,3500,3500,0
|
|
20240926,142600,214918965,3500,3500,3500,3500,0
|
|
20240926,142500,214918965,3500,3500,3500,3500,0
|
|
20240926,142400,214918965,3500,3500,3500,3500,0
|
|
20240926,142300,214918965,3500,3500,3500,3500,0
|
|
20240926,142200,214918965,3500,3500,3500,3500,0
|
|
20240926,142100,214918965,3500,3505,3505,3490,5
|
|
20240926,142000,214901465,3500,3500,3500,3500,0
|
|
20240926,141900,214901465,3500,3500,3500,3500,0
|
|
20240926,141800,214901465,3500,3500,3500,3500,0
|
|
20240926,141700,214901465,3500,3500,3500,3500,1
|
|
20240926,141600,214897965,3490,3490,3490,3490,0
|
|
20240926,141500,214897965,3490,3490,3490,3490,0
|
|
20240926,141400,214897965,3490,3490,3490,3490,0
|
|
20240926,141300,214897965,3490,3490,3490,3490,0
|
|
20240926,141200,214897965,3490,3490,3490,3490,0
|
|
20240926,141100,214897965,3490,3490,3490,3490,510
|
|
20240926,141000,213118065,3485,3500,3500,3485,255
|
|
20240926,140900,212228125,3500,3500,3500,3500,0
|
|
20240926,140800,212228125,3500,3500,3500,3500,10
|
|
20240926,140700,212193125,3500,3500,3500,3500,0
|
|
20240926,140600,212193125,3500,3500,3500,3500,0
|
|
20240926,140500,212193125,3500,3500,3500,3500,0
|
|
20240926,140400,212193125,3500,3500,3500,3500,10
|
|
20240926,140300,212158125,3505,3505,3505,3505,0
|
|
20240926,140200,212158125,3505,3505,3505,3505,30
|
|
20240926,140100,212052975,3510,3510,3510,3510,0
|
|
20240926,140000,212052975,3510,3510,3510,3510,0
|
|
20240926,135900,212052975,3510,3510,3510,3510,300
|
|
20240926,135800,210999975,3500,3500,3500,3500,1998
|
|
20240926,135700,204006975,3500,3500,3500,3500,0
|
|
20240926,135600,204006975,3500,3500,3500,3500,2
|
|
20240926,135500,203999975,3495,3495,3495,3495,0
|
|
20240926,135400,203999975,3495,3495,3495,3495,0
|
|
20240926,135300,203999975,3495,3495,3495,3495,0
|
|
20240926,135200,203999975,3495,3495,3495,3495,0
|
|
20240926,135100,203999975,3495,3495,3495,3495,0
|
|
20240926,135000,203999975,3495,3495,3495,3495,0
|
|
20240926,134900,203999975,3495,3495,3495,3495,0
|
|
20240926,134800,203999975,3495,3495,3495,3495,0
|
|
20240926,134700,203999975,3495,3495,3495,3495,0
|
|
20240926,134600,203999975,3495,3495,3495,3495,0
|
|
20240926,134500,203999975,3495,3495,3495,3495,1629
|
|
20240926,134400,198306620,3485,3485,3485,3485,0
|
|
20240926,134300,198306620,3485,3485,3485,3485,0
|
|
20240926,134200,198306620,3485,3485,3485,3485,0
|
|
20240926,134100,198306620,3485,3485,3485,3485,0
|
|
20240926,134000,198306620,3485,3485,3485,3485,0
|
|
20240926,133900,198306620,3485,3485,3485,3485,0
|
|
20240926,133800,198306620,3485,3485,3485,3485,0
|
|
20240926,133700,198306620,3485,3485,3485,3485,0
|
|
20240926,133600,198306620,3485,3485,3485,3485,0
|
|
20240926,133500,198306620,3485,3485,3485,3485,212
|
|
20240926,133400,197567800,3485,3485,3485,3485,12
|
|
20240926,133300,197525980,3485,3485,3485,3485,0
|
|
20240926,133200,197525980,3485,3485,3485,3485,2
|
|
20240926,133100,197519010,3495,3495,3495,3495,499
|
|
20240926,133000,195775005,3485,3485,3485,3485,0
|
|
20240926,132900,195775005,3485,3495,3495,3485,2
|
|
20240926,132800,195768025,3495,3495,3495,3495,0
|
|
20240926,132700,195768025,3495,3495,3495,3495,0
|
|
20240926,132600,195768025,3495,3495,3495,3495,0
|
|
20240926,132500,195768025,3495,3495,3495,3495,0
|
|
20240926,132400,195768025,3495,3495,3495,3495,0
|
|
20240926,132300,195768025,3495,3495,3495,3495,2719
|
|
20240926,132200,186265120,3480,3480,3480,3480,0
|
|
20240926,132100,186265120,3480,3480,3480,3480,0
|
|
20240926,132000,186265120,3480,3480,3480,3480,0
|
|
20240926,131900,186265120,3480,3480,3480,3480,0
|
|
20240926,131800,186265120,3480,3480,3480,3480,0
|
|
20240926,131700,186265120,3480,3480,3480,3480,0
|
|
20240926,131600,186265120,3480,3480,3480,3480,0
|
|
20240926,131500,186265120,3480,3480,3480,3480,0
|
|
20240926,131400,186265120,3480,3480,3480,3480,0
|
|
20240926,131300,186265120,3480,3480,3480,3480,0
|
|
20240926,131200,186265120,3480,3480,3480,3480,0
|
|
20240926,131100,186265120,3480,3480,3480,3480,0
|
|
20240926,131000,186265120,3480,3495,3495,3480,60
|
|
20240926,130900,186055725,3485,3485,3485,3485,0
|
|
20240926,130800,186055725,3485,3485,3485,3485,126
|
|
20240926,130700,185616615,3485,3485,3485,3485,0
|
|
20240926,130600,185616615,3485,3485,3485,3485,0
|
|
20240926,130500,185616615,3485,3485,3485,3485,0
|
|
20240926,130400,185616615,3485,3485,3485,3485,0
|
|
20240926,130300,185616615,3485,3485,3485,3485,0
|
|
20240926,130200,185616615,3485,3485,3485,3485,0
|
|
20240926,130100,185616615,3485,3485,3485,3485,0
|
|
20240926,130000,185616615,3485,3485,3485,3485,0
|
|
20240926,125900,185616615,3485,3495,3495,3485,2
|
|
20240926,125800,185609635,3495,3495,3495,3495,18
|
|
20240926,125700,185546725,3495,3495,3495,3495,69
|
|
20240926,125600,185305570,3495,3495,3495,3495,0
|
|
20240926,125500,185305570,3495,3495,3495,3495,0
|
|
20240926,125400,185305570,3495,3495,3495,3495,100
|
|
20240926,125300,184956070,3500,3500,3500,3500,0
|
|
20240926,125200,184956070,3500,3500,3500,3500,0
|
|
20240926,125100,184956070,3500,3500,3500,3500,0
|
|
20240926,125000,184956070,3500,3500,3500,3500,0
|
|
20240926,124900,184956070,3500,3500,3500,3500,100
|
|
20240926,124800,184606070,3500,3500,3500,3500,665
|
|
20240926,124700,182278570,3500,3500,3500,3500,0
|
|
20240926,124600,182278570,3500,3500,3500,3500,0
|
|
20240926,124500,182278570,3500,3500,3500,3500,0
|
|
20240926,124400,182278570,3500,3500,3500,3500,0
|
|
20240926,124300,182278570,3500,3500,3500,3500,10
|
|
20240926,124200,182243570,3500,3500,3500,3500,0
|
|
20240926,124100,182243570,3500,3490,3505,3490,12691
|
|
20240926,124000,137836940,3490,3490,3490,3490,0
|
|
20240926,123900,137836940,3490,3490,3490,3490,276
|
|
20240926,123800,136873700,3495,3495,3495,3495,0
|
|
20240926,123700,136873700,3495,3495,3495,3495,49
|
|
20240926,123600,136702445,3490,3490,3490,3490,0
|
|
20240926,123500,136702445,3490,3490,3490,3490,0
|
|
20240926,123400,136702445,3490,3490,3490,3490,0
|
|
20240926,123300,136702445,3490,3490,3490,3490,0
|
|
20240926,123200,136702445,3490,3490,3490,3490,0
|
|
20240926,123100,136702445,3490,3490,3490,3490,0
|
|
20240926,123000,136702445,3490,3490,3490,3490,0
|
|
20240926,122900,136702445,3490,3490,3490,3490,0
|
|
20240926,122800,136702445,3490,3490,3490,3490,0
|
|
20240926,122700,136702445,3490,3490,3490,3490,0
|
|
20240926,122600,136702445,3490,3490,3490,3490,0
|
|
20240926,122500,136702445,3490,3490,3490,3490,0
|
|
20240926,122400,136702445,3490,3490,3490,3490,287
|
|
20240926,122300,135700815,3490,3490,3490,3490,0
|
|
20240926,122200,135700815,3490,3490,3490,3490,0
|
|
20240926,122100,135700815,3490,3490,3490,3490,0
|
|
20240926,122000,135700815,3490,3490,3490,3490,0
|
|
20240926,121900,135700815,3490,3490,3490,3490,0
|
|
20240926,121800,135700815,3490,3490,3490,3490,0
|
|
20240926,121700,135700815,3490,3490,3490,3490,0
|
|
20240926,121600,135700815,3490,3490,3490,3490,0
|
|
20240926,121500,135700815,3490,3490,3490,3490,0
|
|
20240926,121400,135700815,3490,3490,3490,3490,0
|
|
20240926,121300,135700815,3490,3490,3490,3490,0
|
|
20240926,121200,135700815,3490,3490,3490,3490,1
|
|
20240926,121100,135697325,3490,3490,3490,3490,0
|
|
20240926,121000,135697325,3490,3490,3490,3490,0
|
|
20240926,120900,135697325,3490,3490,3490,3490,0
|
|
20240926,120800,135697325,3490,3490,3490,3490,0
|
|
20240926,120700,135697325,3490,3490,3490,3490,0
|
|
20240926,120600,135697325,3490,3490,3490,3490,0
|
|
20240926,120500,135697325,3490,3490,3490,3490,300
|
|
20240926,120400,134650325,3485,3485,3485,3485,0
|
|
20240926,120300,134650325,3485,3485,3485,3485,27
|
|
20240926,120200,134556230,3490,3490,3490,3490,0
|
|
20240926,120100,134556230,3490,3490,3490,3490,0
|
|
20240926,120000,134556230,3490,3490,3490,3490,0
|
|
20240926,115900,134556230,3490,3485,3490,3485,4
|
|
20240926,115800,134542275,3495,3495,3495,3495,0
|
|
20240926,115700,134542275,3495,3495,3495,3495,0
|
|
20240926,115600,134542275,3495,3495,3495,3495,0
|
|
20240926,115500,134542275,3495,3480,3495,3480,2
|
|
20240926,115400,134535300,3480,3480,3480,3480,0
|
|
20240926,115300,134535300,3480,3480,3480,3480,0
|
|
20240926,115200,134535300,3480,3480,3480,3480,0
|
|
20240926,115100,134535300,3480,3480,3480,3480,0
|
|
20240926,115000,134535300,3480,3480,3480,3480,0
|
|
20240926,114900,134535300,3480,3480,3480,3480,0
|
|
20240926,114800,134535300,3480,3480,3480,3480,0
|
|
20240926,114700,134535300,3480,3480,3480,3480,0
|
|
20240926,114600,134535300,3480,3480,3480,3480,0
|
|
20240926,114500,134535300,3480,3480,3480,3480,0
|
|
20240926,114400,134535300,3480,3480,3480,3480,0
|
|
20240926,114300,134535300,3480,3480,3480,3480,0
|
|
20240926,114200,134535300,3480,3480,3480,3480,0
|
|
20240926,114100,134535300,3480,3480,3480,3480,0
|
|
20240926,114000,134535300,3480,3480,3480,3480,8
|
|
20240926,113900,134507460,3475,3475,3475,3475,0
|
|
20240926,113800,134507460,3475,3480,3480,3475,1400
|
|
20240926,113700,129638430,3480,3485,3485,3480,500
|
|
20240926,113600,127896345,3485,3485,3485,3485,0
|
|
20240926,113500,127896345,3485,3485,3485,3485,123
|
|
20240926,113400,127467690,3490,3490,3490,3490,0
|
|
20240926,113300,127467690,3490,3490,3490,3490,0
|
|
20240926,113200,127467690,3490,3490,3490,3490,30
|
|
20240926,113100,127362990,3495,3495,3495,3495,0
|
|
20240926,113000,127362990,3495,3495,3495,3495,0
|
|
20240926,112900,127362990,3495,3495,3495,3495,0
|
|
20240926,112800,127362990,3495,3495,3495,3495,0
|
|
20240926,112700,127362990,3495,3495,3495,3495,0
|
|
20240926,112600,127362990,3495,3495,3495,3495,0
|
|
20240926,112500,127362990,3495,3495,3495,3495,0
|
|
20240926,112400,127362990,3495,3495,3495,3495,1
|
|
20240926,112300,127359495,3495,3495,3495,3495,0
|
|
20240926,112200,127359495,3495,3495,3495,3495,0
|
|
20240926,112100,127359495,3495,3495,3495,3495,0
|
|
20240926,112000,127359495,3495,3495,3495,3495,0
|
|
20240926,111900,127359495,3495,3495,3495,3495,0
|
|
20240926,111800,127359495,3495,3495,3495,3495,0
|
|
20240926,111700,127359495,3495,3495,3495,3495,0
|
|
20240926,111600,127359495,3495,3495,3495,3495,2
|
|
20240926,111500,127352505,3485,3485,3485,3485,0
|
|
20240926,111400,127352505,3485,3485,3485,3485,8
|
|
20240926,111300,127324625,3495,3490,3495,3490,500
|
|
20240926,111200,125578040,3490,3490,3490,3490,0
|
|
20240926,111100,125578040,3490,3490,3490,3490,0
|
|
20240926,111000,125578040,3490,3490,3490,3490,0
|
|
20240926,110900,125578040,3490,3490,3490,3490,0
|
|
20240926,110800,125578040,3490,3490,3490,3490,0
|
|
20240926,110700,125578040,3490,3490,3490,3490,0
|
|
20240926,110600,125578040,3490,3490,3490,3490,0
|
|
20240926,110500,125578040,3490,3490,3490,3490,0
|
|
20240926,110400,125578040,3490,3490,3490,3490,0
|
|
20240926,110300,125578040,3490,3490,3490,3490,0
|
|
20240926,110200,125578040,3490,3490,3490,3490,0
|
|
20240926,110100,125578040,3490,3490,3490,3490,0
|
|
20240926,110000,125578040,3490,3490,3490,3490,0
|
|
20240926,105900,125578040,3490,3490,3490,3490,0
|
|
20240926,105800,125578040,3490,3490,3490,3490,0
|
|
20240926,105700,125578040,3490,3490,3490,3490,0
|
|
20240926,105600,125578040,3490,3490,3490,3490,132
|
|
20240926,105500,125117360,3490,3490,3490,3490,2000
|
|
20240926,105400,118137360,3510,3510,3510,3510,0
|
|
20240926,105300,118137360,3510,3510,3510,3510,0
|
|
20240926,105200,118137360,3510,3510,3510,3510,0
|
|
20240926,105100,118137360,3510,3510,3510,3510,0
|
|
20240926,105000,118137360,3510,3510,3510,3510,0
|
|
20240926,104900,118137360,3510,3510,3510,3510,0
|
|
20240926,104800,118137360,3510,3485,3510,3485,1700
|
|
20240926,104700,112185860,3510,3510,3510,3510,5
|
|
20240926,104600,112168310,3515,3515,3515,3515,0
|
|
20240926,104500,112168310,3515,3495,3515,3495,494
|
|
20240926,104400,110435400,3475,3475,3475,3475,0
|
|
20240926,104300,110435400,3475,3475,3475,3475,0
|
|
20240926,104200,110435400,3475,3475,3475,3475,204
|
|
20240926,104100,109726500,3495,3475,3495,3460,3700
|
|
20240926,104000,96835090,3475,3475,3475,3475,0
|
|
20240926,103900,96835090,3475,3475,3475,3475,0
|
|
20240926,103800,96835090,3475,3475,3475,3475,0
|
|
20240926,103700,96835090,3475,3475,3475,3475,0
|
|
20240926,103600,96835090,3475,3475,3475,3475,0
|
|
20240926,103500,96835090,3475,3475,3475,3475,0
|
|
20240926,103400,96835090,3475,3495,3495,3475,160
|
|
20240926,103300,96276730,3485,3485,3485,3485,30
|
|
20240926,103200,96172180,3485,3485,3485,3485,0
|
|
20240926,103100,96172180,3485,3485,3485,3485,135
|
|
20240926,103000,95701705,3495,3495,3495,3495,0
|
|
20240926,102900,95701705,3495,3495,3495,3495,12
|
|
20240926,102800,95659765,3495,3495,3495,3495,0
|
|
20240926,102700,95659765,3495,3495,3495,3495,0
|
|
20240926,102600,95659765,3495,3495,3495,3495,0
|
|
20240926,102500,95659765,3495,3495,3495,3495,0
|
|
20240926,102400,95659765,3495,3495,3495,3495,0
|
|
20240926,102300,95659765,3495,3495,3495,3495,6
|
|
20240926,102200,95638795,3500,3500,3500,3500,0
|
|
20240926,102100,95638795,3500,3500,3500,3500,0
|
|
20240926,102000,95638795,3500,3500,3500,3500,0
|
|
20240926,101900,95638795,3500,3500,3500,3500,0
|
|
20240926,101800,95638795,3500,3500,3500,3500,0
|
|
20240926,101700,95638795,3500,3500,3500,3500,1
|
|
20240926,101600,95635295,3485,3485,3485,3485,0
|
|
20240926,101500,95635295,3485,3485,3485,3485,0
|
|
20240926,101400,95635295,3485,3485,3485,3485,0
|
|
20240926,101300,95635295,3485,3485,3485,3485,0
|
|
20240926,101200,95635295,3485,3485,3485,3485,0
|
|
20240926,101100,95635295,3485,3485,3485,3485,2698
|
|
20240926,101000,86232765,3485,3485,3485,3485,0
|
|
20240926,100900,86232765,3485,3485,3485,3485,0
|
|
20240926,100800,86232765,3485,3485,3485,3485,0
|
|
20240926,100700,86232765,3485,3485,3485,3485,0
|
|
20240926,100600,86232765,3485,3485,3485,3485,0
|
|
20240926,100500,86232765,3485,3485,3485,3485,0
|
|
20240926,100400,86232765,3485,3485,3485,3485,1
|
|
20240926,100300,86229280,3475,3485,3485,3475,259
|
|
20240926,100200,85327255,3485,3485,3485,3485,0
|
|
20240926,100100,85327255,3485,3485,3485,3485,105
|
|
20240926,100000,84961330,3485,3485,3485,3485,0
|
|
20240926,095900,84961330,3485,3485,3485,3485,0
|
|
20240926,095800,84961330,3485,3485,3485,3485,0
|
|
20240926,095700,84961330,3485,3485,3485,3485,0
|
|
20240926,095600,84961330,3485,3485,3485,3485,0
|
|
20240926,095500,84961330,3485,3485,3485,3485,0
|
|
20240926,095400,84961330,3485,3485,3485,3485,0
|
|
20240926,095300,84961330,3485,3485,3485,3485,0
|
|
20240926,095200,84961330,3485,3485,3485,3485,0
|
|
20240926,095100,84961330,3485,3490,3490,3485,1414
|
|
20240926,095000,80031470,3505,3505,3505,3505,0
|
|
20240926,094900,80031470,3505,3505,3505,3505,0
|
|
20240926,094800,80031470,3505,3505,3505,3505,0
|
|
20240926,094700,80031470,3505,3505,3505,3505,0
|
|
20240926,094600,80031470,3505,3505,3505,3505,0
|
|
20240926,094500,80031470,3505,3505,3505,3505,2
|
|
20240926,094400,80024460,3505,3505,3505,3505,0
|
|
20240926,094300,80024460,3505,3505,3505,3505,0
|
|
20240926,094200,80024460,3505,3505,3505,3505,0
|
|
20240926,094100,80024460,3505,3505,3505,3505,1
|
|
20240926,094000,80020955,3510,3510,3510,3510,7
|
|
20240926,093900,79996385,3510,3510,3510,3510,100
|
|
20240926,093800,79645385,3500,3500,3500,3500,0
|
|
20240926,093700,79645385,3500,3500,3500,3500,0
|
|
20240926,093600,79645385,3500,3500,3500,3500,0
|
|
20240926,093500,79645385,3500,3500,3500,3500,1000
|
|
20240926,093400,76145385,3520,3520,3520,3520,13
|
|
20240926,093300,76099625,3515,3505,3515,3505,3000
|
|
20240926,093200,65565340,3510,3510,3510,3510,0
|
|
20240926,093100,65565340,3510,3510,3510,3510,2
|
|
20240926,093000,65558320,3485,3485,3485,3485,0
|
|
20240926,092900,65558320,3485,3485,3485,3485,11
|
|
20240926,092800,65519985,3485,3485,3485,3485,99
|
|
20240926,092700,65174970,3485,3485,3485,3485,0
|
|
20240926,092600,65174970,3485,3485,3485,3485,2630
|
|
20240926,092500,56009420,3520,3520,3520,3520,0
|
|
20240926,092400,56009420,3520,3520,3520,3520,0
|
|
20240926,092300,56009420,3520,3520,3520,3520,0
|
|
20240926,092200,56009420,3520,3520,3520,3520,0
|
|
20240926,092100,56009420,3520,3505,3520,3505,905
|
|
20240926,092000,52837335,3500,3500,3500,3500,49
|
|
20240926,091900,52665835,3520,3500,3520,3500,1582
|
|
20240926,091800,47128415,3515,3500,3515,3500,1351
|
|
20240926,091700,42395230,3495,3495,3510,3495,2849
|
|
20240926,091600,32421460,3495,3500,3500,3495,978
|
|
20240926,091500,28999210,3500,3495,3500,3495,656
|
|
20240926,091400,26706485,3495,3495,3495,3495,20
|
|
20240926,091300,26636585,3495,3495,3495,3495,3
|
|
20240926,091200,26626100,3490,3490,3490,3490,113
|
|
20240926,091100,26231730,3490,3490,3490,3490,100
|
|
20240926,091000,25882730,3490,3475,3490,3475,4
|
|
20240926,090900,25868785,3490,3490,3490,3490,100
|
|
20240926,090800,25519785,3485,3475,3485,3475,246
|
|
20240926,090700,24663605,3480,3480,3480,3480,358
|
|
20240926,090600,23417765,3480,3485,3490,3475,40
|
|
20240926,090500,23278525,3475,3465,3475,3450,122
|
|
20240926,090400,22855835,3485,3485,3485,3485,2
|
|
20240926,090300,22848865,3475,3475,3475,3475,10
|
|
20240926,090200,22814115,3485,3485,3485,3485,0
|
|
20240926,090100,22814115,3485,3470,3520,3465,2604
|
|
20240926,090000,13662805,3495,3505,3505,3475,3711
|