649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194600,51423020,3515,3515,3515,3515,2977
|
|
20240927,194500,51423020,3515,3515,3515,3515,0
|
|
20240927,194400,51423020,3515,3515,3515,3515,0
|
|
20240927,194300,51423020,3515,3515,3515,3515,0
|
|
20240927,194200,51423020,3515,3515,3515,3515,0
|
|
20240927,194100,51423020,3515,3515,3515,3515,0
|
|
20240927,194000,51423020,3515,3515,3515,3515,0
|
|
20240927,193900,51423020,3515,3515,3515,3515,0
|
|
20240927,193800,51423020,3515,3515,3515,3515,0
|
|
20240927,193700,51423020,3515,3515,3515,3515,0
|
|
20240927,193600,51423020,3515,3515,3515,3515,0
|
|
20240927,193500,51423020,3515,3515,3515,3515,0
|
|
20240927,193400,51423020,3515,3515,3515,3515,0
|
|
20240927,193300,51423020,3515,3515,3515,3515,0
|
|
20240927,193200,51423020,3515,3515,3515,3515,0
|
|
20240927,193100,51423020,3515,3515,3515,3515,0
|
|
20240927,193000,51423020,3515,3515,3515,3515,0
|
|
20240927,192900,51423020,3515,3515,3515,3515,0
|
|
20240927,192800,51423020,3515,3515,3515,3515,0
|
|
20240927,192700,51423020,3515,3515,3515,3515,0
|
|
20240927,192600,51423020,3515,3515,3515,3515,0
|
|
20240927,192500,51423020,3515,3515,3515,3515,0
|
|
20240927,192400,51423020,3515,3515,3515,3515,0
|
|
20240927,192300,51423020,3515,3515,3515,3515,0
|
|
20240927,192200,51423020,3515,3515,3515,3515,0
|
|
20240927,192100,51423020,3515,3515,3515,3515,0
|
|
20240927,192000,51423020,3515,3515,3515,3515,0
|
|
20240927,191900,51423020,3515,3515,3515,3515,0
|
|
20240927,191800,51423020,3515,3515,3515,3515,0
|
|
20240927,191700,51423020,3515,3515,3515,3515,0
|
|
20240927,191600,51423020,3515,3515,3515,3515,2977
|
|
20240927,191500,51423020,3515,3515,3515,3515,0
|
|
20240927,191400,51423020,3515,3515,3515,3515,0
|
|
20240927,191300,51423020,3515,3515,3515,3515,0
|
|
20240927,191200,51423020,3515,3515,3515,3515,0
|
|
20240927,191100,51423020,3515,3515,3515,3515,0
|
|
20240927,191000,51423020,3515,3515,3515,3515,0
|
|
20240927,190900,51423020,3515,3515,3515,3515,0
|
|
20240927,190800,51423020,3515,3515,3515,3515,0
|
|
20240927,190700,51423020,3515,3515,3515,3515,0
|
|
20240927,190600,51423020,3515,3515,3515,3515,0
|
|
20240927,190500,51423020,3515,3515,3515,3515,0
|
|
20240927,190400,51423020,3515,3515,3515,3515,0
|
|
20240927,190300,51423020,3515,3515,3515,3515,0
|
|
20240927,190200,51423020,3515,3515,3515,3515,0
|
|
20240927,190100,51423020,3515,3515,3515,3515,0
|
|
20240927,190000,51423020,3515,3515,3515,3515,0
|
|
20240927,185900,51423020,3515,3515,3515,3515,0
|
|
20240927,185800,51423020,3515,3515,3515,3515,0
|
|
20240927,185700,51423020,3515,3515,3515,3515,0
|
|
20240927,185600,51423020,3515,3515,3515,3515,0
|
|
20240927,185500,51423020,3515,3515,3515,3515,0
|
|
20240927,185400,51423020,3515,3515,3515,3515,0
|
|
20240927,185300,51423020,3515,3515,3515,3515,0
|
|
20240927,185200,51423020,3515,3515,3515,3515,0
|
|
20240927,185100,51423020,3515,3515,3515,3515,0
|
|
20240927,185000,51423020,3515,3515,3515,3515,0
|
|
20240927,184900,51423020,3515,3515,3515,3515,0
|
|
20240927,184800,51423020,3515,3515,3515,3515,0
|
|
20240927,184700,51423020,3515,3515,3515,3515,0
|
|
20240927,184600,51423020,3515,3515,3515,3515,2977
|
|
20240927,184500,51423020,3515,3515,3515,3515,0
|
|
20240927,184400,51423020,3515,3515,3515,3515,0
|
|
20240927,184300,51423020,3515,3515,3515,3515,0
|
|
20240927,184200,51423020,3515,3515,3515,3515,0
|
|
20240927,184100,51423020,3515,3515,3515,3515,0
|
|
20240927,184000,51423020,3515,3515,3515,3515,0
|
|
20240927,183900,51423020,3515,3515,3515,3515,0
|
|
20240927,183800,51423020,3515,3515,3515,3515,0
|
|
20240927,183700,51423020,3515,3515,3515,3515,0
|
|
20240927,183600,51423020,3515,3515,3515,3515,0
|
|
20240927,183500,51423020,3515,3515,3515,3515,0
|
|
20240927,183400,51423020,3515,3515,3515,3515,0
|
|
20240927,183300,51423020,3515,3515,3515,3515,0
|
|
20240927,183200,51423020,3515,3515,3515,3515,0
|
|
20240927,183100,51423020,3515,3515,3515,3515,0
|
|
20240927,183000,51423020,3515,3515,3515,3515,0
|
|
20240927,182900,51423020,3515,3515,3515,3515,0
|
|
20240927,182800,51423020,3515,3515,3515,3515,0
|
|
20240927,182700,51423020,3515,3515,3515,3515,0
|
|
20240927,182600,51423020,3515,3515,3515,3515,0
|
|
20240927,182500,51423020,3515,3515,3515,3515,0
|
|
20240927,182400,51423020,3515,3515,3515,3515,0
|
|
20240927,182300,51423020,3515,3515,3515,3515,0
|
|
20240927,182200,51423020,3515,3515,3515,3515,0
|
|
20240927,182100,51423020,3515,3515,3515,3515,0
|
|
20240927,182000,51423020,3515,3515,3515,3515,0
|
|
20240927,181900,51423020,3515,3515,3515,3515,0
|
|
20240927,181800,51423020,3515,3515,3515,3515,0
|
|
20240927,181700,51423020,3515,3515,3515,3515,0
|
|
20240927,181600,51423020,3515,3515,3515,3515,2977
|
|
20240927,181500,51423020,3515,3515,3515,3515,0
|
|
20240927,181400,51423020,3515,3515,3515,3515,0
|
|
20240927,181300,51423020,3515,3515,3515,3515,0
|
|
20240927,181200,51423020,3515,3515,3515,3515,0
|
|
20240927,181100,51423020,3515,3515,3515,3515,0
|
|
20240927,181000,51423020,3515,3515,3515,3515,0
|
|
20240927,180900,51423020,3515,3515,3515,3515,0
|
|
20240927,180800,51423020,3515,3515,3515,3515,0
|
|
20240927,180700,51423020,3515,3515,3515,3515,0
|
|
20240927,180600,51423020,3515,3515,3515,3515,0
|
|
20240927,180500,51423020,3515,3515,3515,3515,0
|
|
20240927,180400,51423020,3515,3515,3515,3515,0
|
|
20240927,180300,51423020,3515,3515,3515,3515,0
|
|
20240927,180200,51423020,3515,3515,3515,3515,0
|
|
20240927,180100,51423020,3515,3515,3515,3515,0
|
|
20240927,180000,51423020,3515,3515,3515,3515,0
|
|
20240927,175900,51423020,3515,3515,3515,3515,0
|
|
20240927,175800,51423020,3515,3515,3515,3515,0
|
|
20240927,175700,51423020,3515,3515,3515,3515,0
|
|
20240927,175600,51423020,3515,3515,3515,3515,0
|
|
20240927,175500,51423020,3515,3515,3515,3515,0
|
|
20240927,175400,51423020,3515,3515,3515,3515,0
|
|
20240927,175300,51423020,3515,3515,3515,3515,0
|
|
20240927,175200,51423020,3515,3515,3515,3515,0
|
|
20240927,175100,51423020,3515,3515,3515,3515,0
|
|
20240927,175000,51423020,3515,3515,3515,3515,0
|
|
20240927,174900,51423020,3515,3515,3515,3515,0
|
|
20240927,174800,51423020,3515,3515,3515,3515,0
|
|
20240927,174700,51423020,3515,3515,3515,3515,0
|
|
20240927,174600,51423020,3515,3515,3515,3515,2977
|
|
20240927,174500,51423020,3515,3515,3515,3515,0
|
|
20240927,174400,51423020,3515,3515,3515,3515,0
|
|
20240927,174300,51423020,3515,3515,3515,3515,0
|
|
20240927,174200,51423020,3515,3515,3515,3515,0
|
|
20240927,174100,51423020,3515,3515,3515,3515,0
|
|
20240927,174000,51423020,3515,3515,3515,3515,0
|
|
20240927,173900,51423020,3515,3515,3515,3515,0
|
|
20240927,173800,51423020,3515,3515,3515,3515,0
|
|
20240927,173700,51423020,3515,3515,3515,3515,0
|
|
20240927,173600,51423020,3515,3515,3515,3515,0
|
|
20240927,173500,51423020,3515,3515,3515,3515,0
|
|
20240927,173400,51423020,3515,3515,3515,3515,0
|
|
20240927,173300,51423020,3515,3515,3515,3515,0
|
|
20240927,173200,51423020,3515,3515,3515,3515,0
|
|
20240927,173100,51423020,3515,3515,3515,3515,0
|
|
20240927,173000,51423020,3515,3515,3515,3515,0
|
|
20240927,172900,51423020,3515,3515,3515,3515,0
|
|
20240927,172800,51423020,3515,3515,3515,3515,0
|
|
20240927,172700,51423020,3515,3515,3515,3515,0
|
|
20240927,172600,51423020,3515,3515,3515,3515,0
|
|
20240927,172500,51423020,3515,3515,3515,3515,0
|
|
20240927,172400,51423020,3515,3515,3515,3515,0
|
|
20240927,172300,51423020,3515,3515,3515,3515,0
|
|
20240927,172200,51423020,3515,3515,3515,3515,0
|
|
20240927,172100,51423020,3515,3515,3515,3515,0
|
|
20240927,172000,51423020,3515,3515,3515,3515,0
|
|
20240927,171900,51423020,3515,3515,3515,3515,0
|
|
20240927,171800,51423020,3515,3515,3515,3515,0
|
|
20240927,171700,51423020,3515,3515,3515,3515,0
|
|
20240927,171600,51423020,3515,3515,3515,3515,2977
|
|
20240927,171500,51423020,3515,3515,3515,3515,0
|
|
20240927,171400,51423020,3515,3515,3515,3515,0
|
|
20240927,171300,51423020,3515,3515,3515,3515,0
|
|
20240927,171200,51423020,3515,3515,3515,3515,0
|
|
20240927,171100,51423020,3515,3515,3515,3515,0
|
|
20240927,171000,51423020,3515,3515,3515,3515,0
|
|
20240927,170900,51423020,3515,3515,3515,3515,0
|
|
20240927,170800,51423020,3515,3515,3515,3515,0
|
|
20240927,170700,51423020,3515,3515,3515,3515,0
|
|
20240927,170600,51423020,3515,3515,3515,3515,0
|
|
20240927,170500,51423020,3515,3515,3515,3515,0
|
|
20240927,170400,51423020,3515,3515,3515,3515,0
|
|
20240927,170300,51423020,3515,3515,3515,3515,0
|
|
20240927,170200,51423020,3515,3515,3515,3515,0
|
|
20240927,170100,51423020,3515,3515,3515,3515,0
|
|
20240927,170000,51423020,3515,3515,3515,3515,0
|
|
20240927,165900,51423020,3515,3515,3515,3515,0
|
|
20240927,165800,51423020,3515,3515,3515,3515,0
|
|
20240927,165700,51423020,3515,3515,3515,3515,0
|
|
20240927,165600,51423020,3515,3515,3515,3515,0
|
|
20240927,165500,51423020,3515,3515,3515,3515,0
|
|
20240927,165400,51423020,3515,3515,3515,3515,0
|
|
20240927,165300,51423020,3515,3515,3515,3515,0
|
|
20240927,165200,51423020,3515,3515,3515,3515,0
|
|
20240927,165100,51423020,3515,3515,3515,3515,0
|
|
20240927,165000,51423020,3515,3515,3515,3515,0
|
|
20240927,164900,51423020,3515,3515,3515,3515,0
|
|
20240927,164800,51423020,3515,3515,3515,3515,0
|
|
20240927,164700,51423020,3515,3515,3515,3515,0
|
|
20240927,164600,51423020,3515,3515,3515,3515,2977
|
|
20240927,164500,51423020,3515,3515,3515,3515,0
|
|
20240927,164400,51423020,3515,3515,3515,3515,0
|
|
20240927,164300,51423020,3515,3515,3515,3515,0
|
|
20240927,164200,51423020,3515,3515,3515,3515,0
|
|
20240927,164100,51423020,3515,3515,3515,3515,0
|
|
20240927,164000,51423020,3515,3515,3515,3515,0
|
|
20240927,163900,51423020,3515,3515,3515,3515,0
|
|
20240927,163800,51423020,3515,3515,3515,3515,0
|
|
20240927,163700,51423020,3515,3515,3515,3515,0
|
|
20240927,163600,51423020,3515,3515,3515,3515,0
|
|
20240927,163500,51423020,3515,3515,3515,3515,0
|
|
20240927,163400,51423020,3515,3515,3515,3515,0
|
|
20240927,163300,51423020,3515,3515,3515,3515,0
|
|
20240927,163200,51423020,3515,3515,3515,3515,0
|
|
20240927,163100,51423020,3515,3515,3515,3515,0
|
|
20240927,163000,51423020,3515,3515,3515,3515,0
|
|
20240927,162900,51423020,3515,3515,3515,3515,0
|
|
20240927,162800,51423020,3515,3515,3515,3515,0
|
|
20240927,162700,51423020,3515,3515,3515,3515,0
|
|
20240927,162600,51423020,3515,3515,3515,3515,0
|
|
20240927,162500,51423020,3515,3515,3515,3515,0
|
|
20240927,162400,51423020,3515,3515,3515,3515,0
|
|
20240927,162300,51423020,3515,3515,3515,3515,0
|
|
20240927,162200,51423020,3515,3515,3515,3515,0
|
|
20240927,162100,51423020,3515,3515,3515,3515,0
|
|
20240927,162000,51423020,3515,3515,3515,3515,0
|
|
20240927,161900,51423020,3515,3515,3515,3515,0
|
|
20240927,161800,51423020,3515,3515,3515,3515,0
|
|
20240927,161700,51423020,3515,3515,3515,3515,0
|
|
20240927,161600,51423020,3515,3515,3515,3515,2977
|
|
20240927,161500,51423020,3515,3515,3515,3515,0
|
|
20240927,161400,51423020,3515,3515,3515,3515,0
|
|
20240927,161300,51423020,3515,3515,3515,3515,0
|
|
20240927,161200,51423020,3515,3515,3515,3515,0
|
|
20240927,161100,51423020,3515,3515,3515,3515,0
|
|
20240927,161000,51423020,3515,3515,3515,3515,0
|
|
20240927,160900,51423020,3515,3515,3515,3515,0
|
|
20240927,160800,51423020,3515,3515,3515,3515,0
|
|
20240927,160700,51423020,3515,3515,3515,3515,0
|
|
20240927,160600,51423020,3515,3515,3515,3515,0
|
|
20240927,160500,51423020,3515,3515,3515,3515,0
|
|
20240927,160400,51423020,3515,3515,3515,3515,0
|
|
20240927,160300,51423020,3515,3515,3515,3515,0
|
|
20240927,160200,51423020,3515,3515,3515,3515,0
|
|
20240927,160100,51423020,3515,3515,3515,3515,0
|
|
20240927,160000,51423020,3515,3515,3515,3515,0
|
|
20240927,155900,51423020,3515,3515,3515,3515,0
|
|
20240927,155800,51423020,3515,3515,3515,3515,0
|
|
20240927,155700,51423020,3515,3515,3515,3515,0
|
|
20240927,155600,51423020,3515,3515,3515,3515,0
|
|
20240927,155500,51423020,3515,3515,3515,3515,0
|
|
20240927,155400,51423020,3515,3515,3515,3515,0
|
|
20240927,155300,51423020,3515,3515,3515,3515,0
|
|
20240927,155200,51423020,3515,3515,3515,3515,0
|
|
20240927,155100,51423020,3515,3515,3515,3515,0
|
|
20240927,155000,51423020,3515,3515,3515,3515,0
|
|
20240927,154900,51423020,3515,3515,3515,3515,0
|
|
20240927,154800,51423020,3515,3515,3515,3515,0
|
|
20240927,154700,51423020,3515,3515,3515,3515,0
|
|
20240927,154600,51423020,3515,3515,3515,3515,2977
|
|
20240927,154500,51423020,3515,3515,3515,3515,0
|
|
20240927,154400,51423020,3515,3515,3515,3515,0
|
|
20240927,154300,51423020,3515,3515,3515,3515,0
|
|
20240927,154200,51423020,3515,3515,3515,3515,0
|
|
20240927,154100,51423020,3515,3515,3515,3515,0
|
|
20240927,154000,51423020,3515,3515,3515,3515,0
|
|
20240927,153900,51423020,3515,3515,3515,3515,0
|
|
20240927,153800,51423020,3515,3515,3515,3515,0
|
|
20240927,153700,51423020,3515,3515,3515,3515,0
|
|
20240927,153600,51423020,3515,3515,3515,3515,0
|
|
20240927,153500,51423020,3515,3515,3515,3515,0
|
|
20240927,153400,51423020,3515,3515,3515,3515,0
|
|
20240927,153300,51423020,3515,3515,3515,3515,0
|
|
20240927,153200,51423020,3515,3515,3515,3515,0
|
|
20240927,153100,51423020,3515,3515,3515,3515,0
|
|
20240927,153000,51423020,3515,3515,3515,3515,2977
|
|
20240927,152900,40958865,3510,3510,3510,3510,0
|
|
20240927,152800,40958865,3510,3510,3510,3510,0
|
|
20240927,152700,40958865,3510,3510,3510,3510,0
|
|
20240927,152600,40958865,3510,3510,3510,3510,0
|
|
20240927,152500,40958865,3510,3510,3510,3510,0
|
|
20240927,152400,40958865,3510,3510,3510,3510,0
|
|
20240927,152300,40958865,3510,3510,3510,3510,0
|
|
20240927,152200,40958865,3510,3510,3510,3510,0
|
|
20240927,152100,40958865,3510,3510,3510,3510,0
|
|
20240927,152000,40958865,3510,3510,3510,3510,0
|
|
20240927,151900,40958865,3510,3505,3510,3505,101
|
|
20240927,151800,40604795,3500,3500,3500,3500,88
|
|
20240927,151700,40296795,3500,3500,3500,3500,10
|
|
20240927,151600,40261795,3500,3500,3500,3500,0
|
|
20240927,151500,40261795,3500,3500,3500,3500,0
|
|
20240927,151400,40261795,3500,3500,3500,3500,0
|
|
20240927,151300,40261795,3500,3500,3500,3500,0
|
|
20240927,151200,40261795,3500,3505,3505,3500,26
|
|
20240927,151100,40170695,3505,3505,3505,3505,36
|
|
20240927,151000,40044515,3510,3510,3510,3510,0
|
|
20240927,150900,40044515,3510,3510,3510,3510,0
|
|
20240927,150800,40044515,3510,3510,3510,3510,0
|
|
20240927,150700,40044515,3510,3510,3510,3510,0
|
|
20240927,150600,40044515,3510,3510,3510,3510,2
|
|
20240927,150500,40037495,3500,3500,3500,3500,0
|
|
20240927,150400,40037495,3500,3500,3500,3500,3
|
|
20240927,150300,40026995,3495,3495,3495,3495,0
|
|
20240927,150200,40026995,3495,3495,3495,3495,0
|
|
20240927,150100,40026995,3495,3495,3495,3495,6
|
|
20240927,150000,40006025,3510,3510,3510,3510,0
|
|
20240927,145900,40006025,3510,3510,3510,3510,0
|
|
20240927,145800,40006025,3510,3510,3510,3510,0
|
|
20240927,145700,40006025,3510,3510,3510,3510,1
|
|
20240927,145600,40002515,3490,3490,3490,3490,0
|
|
20240927,145500,40002515,3490,3490,3490,3490,0
|
|
20240927,145400,40002515,3490,3490,3490,3490,0
|
|
20240927,145300,40002515,3490,3495,3495,3490,33
|
|
20240927,145200,39887340,3495,3495,3495,3495,0
|
|
20240927,145100,39887340,3495,3495,3495,3495,0
|
|
20240927,145000,39887340,3495,3495,3495,3495,1
|
|
20240927,144900,39883845,3490,3490,3490,3490,0
|
|
20240927,144800,39883845,3490,3490,3490,3490,0
|
|
20240927,144700,39883845,3490,3495,3495,3490,120
|
|
20240927,144600,39464505,3495,3495,3495,3495,42
|
|
20240927,144500,39317715,3510,3510,3510,3510,0
|
|
20240927,144400,39317715,3510,3510,3510,3510,0
|
|
20240927,144300,39317715,3510,3510,3510,3510,0
|
|
20240927,144200,39317715,3510,3510,3510,3510,0
|
|
20240927,144100,39317715,3510,3510,3510,3510,0
|
|
20240927,144000,39317715,3510,3500,3510,3500,171
|
|
20240927,143900,38718080,3505,3505,3505,3505,0
|
|
20240927,143800,38718080,3505,3505,3505,3505,0
|
|
20240927,143700,38718080,3505,3505,3505,3505,0
|
|
20240927,143600,38718080,3505,3505,3505,3505,0
|
|
20240927,143500,38718080,3505,3505,3505,3505,0
|
|
20240927,143400,38718080,3505,3505,3505,3505,0
|
|
20240927,143300,38718080,3505,3505,3505,3505,0
|
|
20240927,143200,38718080,3505,3505,3505,3505,0
|
|
20240927,143100,38718080,3505,3505,3505,3505,0
|
|
20240927,143000,38718080,3505,3505,3505,3505,0
|
|
20240927,142900,38718080,3505,3505,3505,3505,0
|
|
20240927,142800,38718080,3505,3505,3505,3505,1
|
|
20240927,142700,38714575,3510,3510,3510,3510,0
|
|
20240927,142600,38714575,3510,3510,3510,3510,0
|
|
20240927,142500,38714575,3510,3510,3510,3510,0
|
|
20240927,142400,38714575,3510,3510,3510,3510,50
|
|
20240927,142300,38539075,3505,3505,3505,3505,0
|
|
20240927,142200,38539075,3505,3505,3505,3505,0
|
|
20240927,142100,38539075,3505,3505,3505,3505,0
|
|
20240927,142000,38539075,3505,3505,3505,3505,0
|
|
20240927,141900,38539075,3505,3505,3505,3505,0
|
|
20240927,141800,38539075,3505,3505,3505,3505,0
|
|
20240927,141700,38539075,3505,3505,3505,3505,0
|
|
20240927,141600,38539075,3505,3505,3505,3505,0
|
|
20240927,141500,38539075,3505,3505,3505,3505,0
|
|
20240927,141400,38539075,3505,3505,3505,3505,0
|
|
20240927,141300,38539075,3505,3505,3505,3505,0
|
|
20240927,141200,38539075,3505,3505,3505,3505,0
|
|
20240927,141100,38539075,3505,3505,3505,3505,0
|
|
20240927,141000,38539075,3505,3505,3505,3505,0
|
|
20240927,140900,38539075,3505,3505,3505,3505,0
|
|
20240927,140800,38539075,3505,3505,3505,3505,0
|
|
20240927,140700,38539075,3505,3505,3505,3505,0
|
|
20240927,140600,38539075,3505,3505,3505,3505,0
|
|
20240927,140500,38539075,3505,3505,3505,3505,0
|
|
20240927,140400,38539075,3505,3505,3505,3505,0
|
|
20240927,140300,38539075,3505,3505,3505,3505,0
|
|
20240927,140200,38539075,3505,3505,3505,3505,0
|
|
20240927,140100,38539075,3505,3505,3505,3505,0
|
|
20240927,140000,38539075,3505,3505,3505,3505,0
|
|
20240927,135900,38539075,3505,3505,3505,3505,0
|
|
20240927,135800,38539075,3505,3505,3505,3505,0
|
|
20240927,135700,38539075,3505,3505,3505,3505,0
|
|
20240927,135600,38539075,3505,3505,3505,3505,0
|
|
20240927,135500,38539075,3505,3505,3505,3505,0
|
|
20240927,135400,38539075,3505,3505,3505,3505,0
|
|
20240927,135300,38539075,3505,3505,3505,3505,0
|
|
20240927,135200,38539075,3505,3505,3505,3505,0
|
|
20240927,135100,38539075,3505,3505,3505,3505,0
|
|
20240927,135000,38539075,3505,3505,3505,3505,46
|
|
20240927,134900,38377845,3490,3490,3490,3490,0
|
|
20240927,134800,38377845,3490,3490,3490,3490,0
|
|
20240927,134700,38377845,3490,3490,3490,3490,0
|
|
20240927,134600,38377845,3490,3490,3490,3490,0
|
|
20240927,134500,38377845,3490,3490,3490,3490,0
|
|
20240927,134400,38377845,3490,3490,3490,3490,0
|
|
20240927,134300,38377845,3490,3490,3490,3490,0
|
|
20240927,134200,38377845,3490,3490,3490,3490,0
|
|
20240927,134100,38377845,3490,3490,3490,3490,0
|
|
20240927,134000,38377845,3490,3490,3490,3490,15
|
|
20240927,133900,38325495,3490,3490,3490,3490,15
|
|
20240927,133800,38273145,3485,3490,3490,3485,1101
|
|
20240927,133700,34434735,3510,3510,3510,3510,0
|
|
20240927,133600,34434735,3510,3510,3510,3510,0
|
|
20240927,133500,34434735,3510,3510,3510,3510,0
|
|
20240927,133400,34434735,3510,3510,3510,3510,0
|
|
20240927,133300,34434735,3510,3510,3510,3510,0
|
|
20240927,133200,34434735,3510,3510,3510,3510,0
|
|
20240927,133100,34434735,3510,3510,3510,3510,0
|
|
20240927,133000,34434735,3510,3510,3510,3510,0
|
|
20240927,132900,34434735,3510,3510,3510,3510,0
|
|
20240927,132800,34434735,3510,3510,3510,3510,0
|
|
20240927,132700,34434735,3510,3510,3510,3510,0
|
|
20240927,132600,34434735,3510,3510,3510,3510,0
|
|
20240927,132500,34434735,3510,3510,3510,3510,0
|
|
20240927,132400,34434735,3510,3510,3510,3510,0
|
|
20240927,132300,34434735,3510,3510,3510,3510,0
|
|
20240927,132200,34434735,3510,3510,3510,3510,0
|
|
20240927,132100,34434735,3510,3510,3510,3510,0
|
|
20240927,132000,34434735,3510,3510,3510,3510,0
|
|
20240927,131900,34434735,3510,3510,3510,3510,0
|
|
20240927,131800,34434735,3510,3510,3510,3510,0
|
|
20240927,131700,34434735,3510,3510,3510,3510,0
|
|
20240927,131600,34434735,3510,3510,3510,3510,0
|
|
20240927,131500,34434735,3510,3510,3510,3510,0
|
|
20240927,131400,34434735,3510,3510,3510,3510,0
|
|
20240927,131300,34434735,3510,3510,3510,3510,0
|
|
20240927,131200,34434735,3510,3510,3510,3510,0
|
|
20240927,131100,34434735,3510,3510,3510,3510,0
|
|
20240927,131000,34434735,3510,3510,3510,3510,0
|
|
20240927,130900,34434735,3510,3510,3510,3510,0
|
|
20240927,130800,34434735,3510,3510,3510,3510,0
|
|
20240927,130700,34434735,3510,3510,3510,3510,0
|
|
20240927,130600,34434735,3510,3510,3510,3510,0
|
|
20240927,130500,34434735,3510,3510,3510,3510,30
|
|
20240927,130400,34329435,3515,3515,3515,3515,0
|
|
20240927,130300,34329435,3515,3515,3515,3515,0
|
|
20240927,130200,34329435,3515,3515,3515,3515,0
|
|
20240927,130100,34329435,3515,3515,3515,3515,0
|
|
20240927,130000,34329435,3515,3515,3515,3515,1
|
|
20240927,125900,34325920,3490,3490,3490,3490,0
|
|
20240927,125800,34325920,3490,3490,3490,3490,0
|
|
20240927,125700,34325920,3490,3490,3490,3490,0
|
|
20240927,125600,34325920,3490,3490,3490,3490,0
|
|
20240927,125500,34325920,3490,3490,3490,3490,0
|
|
20240927,125400,34325920,3490,3490,3490,3490,0
|
|
20240927,125300,34325920,3490,3490,3490,3490,0
|
|
20240927,125200,34325920,3490,3490,3490,3490,0
|
|
20240927,125100,34325920,3490,3490,3490,3490,0
|
|
20240927,125000,34325920,3490,3490,3490,3490,0
|
|
20240927,124900,34325920,3490,3490,3490,3490,0
|
|
20240927,124800,34325920,3490,3490,3490,3490,0
|
|
20240927,124700,34325920,3490,3490,3490,3490,0
|
|
20240927,124600,34325920,3490,3490,3490,3490,0
|
|
20240927,124500,34325920,3490,3490,3490,3490,40
|
|
20240927,124400,34186320,3490,3490,3490,3490,55
|
|
20240927,124300,33994370,3490,3490,3490,3490,0
|
|
20240927,124200,33994370,3490,3490,3490,3490,0
|
|
20240927,124100,33994370,3490,3490,3490,3490,0
|
|
20240927,124000,33994370,3490,3490,3490,3490,0
|
|
20240927,123900,33994370,3490,3490,3490,3490,0
|
|
20240927,123800,33994370,3490,3490,3490,3490,0
|
|
20240927,123700,33994370,3490,3490,3490,3490,0
|
|
20240927,123600,33994370,3490,3490,3490,3490,0
|
|
20240927,123500,33994370,3490,3490,3490,3490,0
|
|
20240927,123400,33994370,3490,3490,3490,3490,0
|
|
20240927,123300,33994370,3490,3490,3490,3490,0
|
|
20240927,123200,33994370,3490,3490,3490,3490,0
|
|
20240927,123100,33994370,3490,3490,3490,3490,0
|
|
20240927,123000,33994370,3490,3490,3490,3490,0
|
|
20240927,122900,33994370,3490,3490,3490,3490,0
|
|
20240927,122800,33994370,3490,3490,3490,3490,0
|
|
20240927,122700,33994370,3490,3490,3490,3490,0
|
|
20240927,122600,33994370,3490,3490,3490,3490,6
|
|
20240927,122500,33973430,3490,3490,3490,3490,0
|
|
20240927,122400,33973430,3490,3490,3490,3490,1
|
|
20240927,122300,33969940,3525,3525,3525,3525,0
|
|
20240927,122200,33969940,3525,3525,3525,3525,0
|
|
20240927,122100,33969940,3525,3525,3525,3525,0
|
|
20240927,122000,33969940,3525,3525,3525,3525,0
|
|
20240927,121900,33969940,3525,3525,3525,3525,0
|
|
20240927,121800,33969940,3525,3525,3525,3525,0
|
|
20240927,121700,33969940,3525,3525,3525,3525,0
|
|
20240927,121600,33969940,3525,3525,3525,3525,0
|
|
20240927,121500,33969940,3525,3525,3525,3525,0
|
|
20240927,121400,33969940,3525,3525,3525,3525,0
|
|
20240927,121300,33969940,3525,3525,3525,3525,0
|
|
20240927,121200,33969940,3525,3525,3525,3525,0
|
|
20240927,121100,33969940,3525,3525,3525,3525,0
|
|
20240927,121000,33969940,3525,3525,3525,3525,0
|
|
20240927,120900,33969940,3525,3525,3525,3525,0
|
|
20240927,120800,33969940,3525,3525,3525,3525,0
|
|
20240927,120700,33969940,3525,3525,3525,3525,0
|
|
20240927,120600,33969940,3525,3525,3525,3525,0
|
|
20240927,120500,33969940,3525,3525,3525,3525,0
|
|
20240927,120400,33969940,3525,3525,3525,3525,0
|
|
20240927,120300,33969940,3525,3525,3525,3525,0
|
|
20240927,120200,33969940,3525,3525,3525,3525,0
|
|
20240927,120100,33969940,3525,3525,3525,3525,0
|
|
20240927,120000,33969940,3525,3520,3525,3520,45
|
|
20240927,115900,33811535,3490,3490,3490,3490,0
|
|
20240927,115800,33811535,3490,3490,3490,3490,0
|
|
20240927,115700,33811535,3490,3490,3490,3490,0
|
|
20240927,115600,33811535,3490,3490,3490,3490,0
|
|
20240927,115500,33811535,3490,3490,3490,3490,0
|
|
20240927,115400,33811535,3490,3490,3490,3490,0
|
|
20240927,115300,33811535,3490,3490,3490,3490,0
|
|
20240927,115200,33811535,3490,3490,3490,3490,0
|
|
20240927,115100,33811535,3490,3490,3490,3490,125
|
|
20240927,115000,33375285,3490,3490,3490,3490,0
|
|
20240927,114900,33375285,3490,3490,3490,3490,0
|
|
20240927,114800,33375285,3490,3490,3490,3490,0
|
|
20240927,114700,33375285,3490,3490,3490,3490,0
|
|
20240927,114600,33375285,3490,3490,3490,3490,0
|
|
20240927,114500,33375285,3490,3490,3490,3490,0
|
|
20240927,114400,33375285,3490,3490,3490,3490,0
|
|
20240927,114300,33375285,3490,3490,3490,3490,0
|
|
20240927,114200,33375285,3490,3490,3490,3490,0
|
|
20240927,114100,33375285,3490,3490,3490,3490,0
|
|
20240927,114000,33375285,3490,3490,3490,3490,0
|
|
20240927,113900,33375285,3490,3490,3490,3490,35
|
|
20240927,113800,33253135,3490,3490,3490,3490,40
|
|
20240927,113700,33113535,3490,3490,3490,3490,0
|
|
20240927,113600,33113535,3490,3505,3505,3490,805
|
|
20240927,113500,30298230,3505,3505,3505,3505,0
|
|
20240927,113400,30298230,3505,3505,3505,3505,0
|
|
20240927,113300,30298230,3505,3505,3505,3505,30
|
|
20240927,113200,30193080,3505,3505,3505,3505,0
|
|
20240927,113100,30193080,3505,3505,3505,3505,0
|
|
20240927,113000,30193080,3505,3505,3505,3505,50
|
|
20240927,112900,30017830,3520,3520,3520,3520,28
|
|
20240927,112800,29919270,3520,3505,3520,3505,90
|
|
20240927,112700,29602740,3525,3525,3525,3525,0
|
|
20240927,112600,29602740,3525,3525,3525,3525,0
|
|
20240927,112500,29602740,3525,3525,3525,3525,0
|
|
20240927,112400,29602740,3525,3525,3525,3525,0
|
|
20240927,112300,29602740,3525,3525,3525,3525,592
|
|
20240927,112200,27515940,3525,3525,3525,3525,2818
|
|
20240927,112100,17582490,3505,3505,3505,3505,0
|
|
20240927,112000,17582490,3505,3505,3505,3505,0
|
|
20240927,111900,17582490,3505,3505,3505,3505,16
|
|
20240927,111800,17526410,3525,3525,3525,3525,0
|
|
20240927,111700,17526410,3525,3525,3525,3525,0
|
|
20240927,111600,17526410,3525,3525,3525,3525,2
|
|
20240927,111500,17519360,3520,3520,3520,3520,0
|
|
20240927,111400,17519360,3520,3520,3520,3520,0
|
|
20240927,111300,17519360,3520,3520,3520,3520,0
|
|
20240927,111200,17519360,3520,3520,3520,3520,0
|
|
20240927,111100,17519360,3520,3520,3520,3520,0
|
|
20240927,111000,17519360,3520,3520,3520,3520,0
|
|
20240927,110900,17519360,3520,3520,3520,3520,0
|
|
20240927,110800,17519360,3520,3520,3520,3520,1
|
|
20240927,110700,17515840,3520,3520,3520,3520,0
|
|
20240927,110600,17515840,3520,3520,3520,3520,0
|
|
20240927,110500,17515840,3520,3520,3520,3520,0
|
|
20240927,110400,17515840,3520,3520,3520,3520,0
|
|
20240927,110300,17515840,3520,3520,3520,3520,0
|
|
20240927,110200,17515840,3520,3520,3520,3520,0
|
|
20240927,110100,17515840,3520,3520,3520,3520,0
|
|
20240927,110000,17515840,3520,3520,3520,3520,0
|
|
20240927,105900,17515840,3520,3520,3520,3520,0
|
|
20240927,105800,17515840,3520,3520,3520,3520,0
|
|
20240927,105700,17515840,3520,3520,3520,3520,1174
|
|
20240927,105600,13383360,3520,3520,3520,3520,0
|
|
20240927,105500,13383360,3520,3520,3520,3520,0
|
|
20240927,105400,13383360,3520,3520,3520,3520,0
|
|
20240927,105300,13383360,3520,3520,3520,3520,0
|
|
20240927,105200,13383360,3520,3520,3520,3520,0
|
|
20240927,105100,13383360,3520,3520,3520,3520,0
|
|
20240927,105000,13383360,3520,3520,3520,3520,0
|
|
20240927,104900,13383360,3520,3520,3520,3520,0
|
|
20240927,104800,13383360,3520,3520,3520,3520,0
|
|
20240927,104700,13383360,3520,3520,3520,3520,0
|
|
20240927,104600,13383360,3520,3520,3520,3520,0
|
|
20240927,104500,13383360,3520,3520,3520,3520,0
|
|
20240927,104400,13383360,3520,3520,3520,3520,0
|
|
20240927,104300,13383360,3520,3520,3520,3520,0
|
|
20240927,104200,13383360,3520,3520,3520,3520,0
|
|
20240927,104100,13383360,3520,3520,3520,3520,0
|
|
20240927,104000,13383360,3520,3520,3520,3520,0
|
|
20240927,103900,13383360,3520,3520,3520,3520,0
|
|
20240927,103800,13383360,3520,3520,3520,3520,0
|
|
20240927,103700,13383360,3520,3520,3520,3520,0
|
|
20240927,103600,13383360,3520,3520,3520,3520,0
|
|
20240927,103500,13383360,3520,3520,3520,3520,0
|
|
20240927,103400,13383360,3520,3520,3520,3520,0
|
|
20240927,103300,13383360,3520,3520,3520,3520,0
|
|
20240927,103200,13383360,3520,3520,3520,3520,0
|
|
20240927,103100,13383360,3520,3520,3520,3520,457
|
|
20240927,103000,11774720,3530,3530,3530,3530,0
|
|
20240927,102900,11774720,3530,3530,3530,3530,0
|
|
20240927,102800,11774720,3530,3525,3530,3525,351
|
|
20240927,102700,10536185,3525,3515,3525,3515,468
|
|
20240927,102600,8887935,3500,3500,3500,3500,0
|
|
20240927,102500,8887935,3500,3500,3500,3500,0
|
|
20240927,102400,8887935,3500,3500,3500,3500,0
|
|
20240927,102300,8887935,3500,3500,3500,3500,0
|
|
20240927,102200,8887935,3500,3500,3500,3500,0
|
|
20240927,102100,8887935,3500,3500,3500,3500,0
|
|
20240927,102000,8887935,3500,3500,3500,3500,0
|
|
20240927,101900,8887935,3500,3500,3500,3500,0
|
|
20240927,101800,8887935,3500,3500,3500,3500,0
|
|
20240927,101700,8887935,3500,3500,3500,3500,0
|
|
20240927,101600,8887935,3500,3500,3500,3500,421
|
|
20240927,101500,7414435,3510,3510,3510,3510,0
|
|
20240927,101400,7414435,3510,3510,3510,3510,0
|
|
20240927,101300,7414435,3510,3510,3510,3510,0
|
|
20240927,101200,7414435,3510,3510,3510,3510,0
|
|
20240927,101100,7414435,3510,3510,3510,3510,0
|
|
20240927,101000,7414435,3510,3510,3510,3510,80
|
|
20240927,100900,7133635,3510,3510,3510,3510,0
|
|
20240927,100800,7133635,3510,3510,3510,3510,0
|
|
20240927,100700,7133635,3510,3510,3510,3510,0
|
|
20240927,100600,7133635,3510,3510,3510,3510,0
|
|
20240927,100500,7133635,3510,3510,3510,3510,0
|
|
20240927,100400,7133635,3510,3510,3510,3510,0
|
|
20240927,100300,7133635,3510,3510,3510,3510,250
|
|
20240927,100200,6256135,3510,3510,3510,3510,0
|
|
20240927,100100,6256135,3510,3510,3510,3510,0
|
|
20240927,100000,6256135,3510,3510,3510,3510,0
|
|
20240927,095900,6256135,3510,3510,3510,3510,0
|
|
20240927,095800,6256135,3510,3510,3510,3510,0
|
|
20240927,095700,6256135,3510,3510,3510,3510,0
|
|
20240927,095600,6256135,3510,3510,3510,3510,3
|
|
20240927,095500,6245605,3510,3510,3510,3510,0
|
|
20240927,095400,6245605,3510,3510,3510,3510,0
|
|
20240927,095300,6245605,3510,3510,3510,3510,0
|
|
20240927,095200,6245605,3510,3510,3510,3510,0
|
|
20240927,095100,6245605,3510,3510,3510,3510,0
|
|
20240927,095000,6245605,3510,3510,3510,3510,0
|
|
20240927,094900,6245605,3510,3510,3510,3510,0
|
|
20240927,094800,6245605,3510,3510,3510,3510,0
|
|
20240927,094700,6245605,3510,3510,3510,3510,0
|
|
20240927,094600,6245605,3510,3510,3510,3510,250
|
|
20240927,094500,5368105,3510,3510,3510,3510,0
|
|
20240927,094400,5368105,3510,3510,3510,3510,116
|
|
20240927,094300,4960945,3510,3510,3510,3510,30
|
|
20240927,094200,4855645,3515,3515,3515,3515,1
|
|
20240927,094100,4852130,3515,3515,3515,3515,7
|
|
20240927,094000,4827525,3500,3500,3500,3500,0
|
|
20240927,093900,4827525,3500,3500,3500,3500,14
|
|
20240927,093800,4778525,3500,3500,3500,3500,0
|
|
20240927,093700,4778525,3500,3500,3500,3500,0
|
|
20240927,093600,4778525,3500,3500,3500,3500,83
|
|
20240927,093500,4488025,3500,3500,3500,3500,15
|
|
20240927,093400,4435525,3500,3500,3500,3500,0
|
|
20240927,093300,4435525,3500,3500,3500,3500,33
|
|
20240927,093200,4320025,3500,3505,3505,3500,450
|
|
20240927,093100,2742790,3505,3505,3505,3505,2
|
|
20240927,093000,2735780,3500,3500,3500,3500,0
|
|
20240927,092900,2735780,3500,3500,3500,3500,0
|
|
20240927,092800,2735780,3500,3500,3500,3500,1
|
|
20240927,092700,2732280,3500,3500,3500,3500,16
|
|
20240927,092600,2676280,3510,3510,3510,3510,0
|
|
20240927,092500,2676280,3510,3510,3510,3510,0
|
|
20240927,092400,2676280,3510,3510,3510,3510,0
|
|
20240927,092300,2676280,3510,3510,3510,3510,76
|
|
20240927,092200,2409520,3505,3510,3510,3505,52
|
|
20240927,092100,2227100,3510,3510,3510,3510,0
|
|
20240927,092000,2227100,3510,3510,3510,3510,0
|
|
20240927,091900,2227100,3510,3510,3510,3510,0
|
|
20240927,091800,2227100,3510,3510,3510,3510,1
|
|
20240927,091700,2223590,3510,3510,3510,3510,2
|
|
20240927,091600,2216570,3510,3510,3510,3510,0
|
|
20240927,091500,2216570,3510,3510,3510,3510,328
|
|
20240927,091400,1065290,3505,3480,3505,3480,107
|
|
20240927,091300,690430,3480,3480,3480,3480,0
|
|
20240927,091200,690430,3480,3480,3480,3480,0
|
|
20240927,091100,690430,3480,3480,3480,3480,0
|
|
20240927,091000,690430,3480,3480,3480,3480,0
|
|
20240927,090900,690430,3480,3480,3480,3480,0
|
|
20240927,090800,690430,3480,3485,3485,3480,56
|
|
20240927,090700,495530,3485,3485,3485,3485,0
|
|
20240927,090600,495530,3485,3485,3485,3485,0
|
|
20240927,090500,495530,3485,3485,3485,3485,0
|
|
20240927,090400,495530,3485,3485,3485,3485,0
|
|
20240927,090300,495530,3485,3485,3485,3485,0
|
|
20240927,090200,495530,3485,3485,3485,3485,0
|
|
20240927,090100,495530,3485,3485,3485,3485,0
|
|
20240927,090000,495530,3485,3490,3490,3485,142
|