689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,202600,486971075,4235,4235,4235,4235,3250
|
|
20240926,202500,486971075,4235,4235,4235,4235,0
|
|
20240926,202400,486971075,4235,4235,4235,4235,0
|
|
20240926,202300,486971075,4235,4235,4235,4235,0
|
|
20240926,202200,486971075,4235,4235,4235,4235,0
|
|
20240926,202100,486971075,4235,4235,4235,4235,0
|
|
20240926,202000,486971075,4235,4235,4235,4235,0
|
|
20240926,201900,486971075,4235,4235,4235,4235,0
|
|
20240926,201800,486971075,4235,4235,4235,4235,0
|
|
20240926,201700,486971075,4235,4235,4235,4235,0
|
|
20240926,201600,486971075,4235,4235,4235,4235,0
|
|
20240926,201500,486971075,4235,4235,4235,4235,0
|
|
20240926,201400,486971075,4235,4235,4235,4235,0
|
|
20240926,201300,486971075,4235,4235,4235,4235,0
|
|
20240926,201200,486971075,4235,4235,4235,4235,0
|
|
20240926,201100,486971075,4235,4235,4235,4235,0
|
|
20240926,201000,486971075,4235,4235,4235,4235,0
|
|
20240926,200900,486971075,4235,4235,4235,4235,0
|
|
20240926,200800,486971075,4235,4235,4235,4235,0
|
|
20240926,200700,486971075,4235,4235,4235,4235,0
|
|
20240926,200600,486971075,4235,4235,4235,4235,0
|
|
20240926,200500,486971075,4235,4235,4235,4235,0
|
|
20240926,200400,486971075,4235,4235,4235,4235,0
|
|
20240926,200300,486971075,4235,4235,4235,4235,0
|
|
20240926,200200,486971075,4235,4235,4235,4235,0
|
|
20240926,200100,486971075,4235,4235,4235,4235,0
|
|
20240926,200000,486971075,4235,4235,4235,4235,0
|
|
20240926,195900,486971075,4235,4235,4235,4235,0
|
|
20240926,195800,486971075,4235,4235,4235,4235,0
|
|
20240926,195700,486971075,4235,4235,4235,4235,0
|
|
20240926,195600,486971075,4235,4235,4235,4235,3250
|
|
20240926,195500,486971075,4235,4235,4235,4235,0
|
|
20240926,195400,486971075,4235,4235,4235,4235,0
|
|
20240926,195300,486971075,4235,4235,4235,4235,0
|
|
20240926,195200,486971075,4235,4235,4235,4235,0
|
|
20240926,195100,486971075,4235,4235,4235,4235,0
|
|
20240926,195000,486971075,4235,4235,4235,4235,0
|
|
20240926,194900,486971075,4235,4235,4235,4235,0
|
|
20240926,194800,486971075,4235,4235,4235,4235,0
|
|
20240926,194700,486971075,4235,4235,4235,4235,0
|
|
20240926,194600,486971075,4235,4235,4235,4235,0
|
|
20240926,194500,486971075,4235,4235,4235,4235,0
|
|
20240926,194400,486971075,4235,4235,4235,4235,0
|
|
20240926,194300,486971075,4235,4235,4235,4235,0
|
|
20240926,194200,486971075,4235,4235,4235,4235,0
|
|
20240926,194100,486971075,4235,4235,4235,4235,0
|
|
20240926,194000,486971075,4235,4235,4235,4235,0
|
|
20240926,193900,486971075,4235,4235,4235,4235,0
|
|
20240926,193800,486971075,4235,4235,4235,4235,0
|
|
20240926,193700,486971075,4235,4235,4235,4235,0
|
|
20240926,193600,486971075,4235,4235,4235,4235,0
|
|
20240926,193500,486971075,4235,4235,4235,4235,0
|
|
20240926,193400,486971075,4235,4235,4235,4235,0
|
|
20240926,193300,486971075,4235,4235,4235,4235,0
|
|
20240926,193200,486971075,4235,4235,4235,4235,0
|
|
20240926,193100,486971075,4235,4235,4235,4235,0
|
|
20240926,193000,486971075,4235,4235,4235,4235,0
|
|
20240926,192900,486971075,4235,4235,4235,4235,0
|
|
20240926,192800,486971075,4235,4235,4235,4235,0
|
|
20240926,192700,486971075,4235,4235,4235,4235,0
|
|
20240926,192600,486971075,4235,4235,4235,4235,3250
|
|
20240926,192500,486971075,4235,4235,4235,4235,0
|
|
20240926,192400,486971075,4235,4235,4235,4235,0
|
|
20240926,192300,486971075,4235,4235,4235,4235,0
|
|
20240926,192200,486971075,4235,4235,4235,4235,0
|
|
20240926,192100,486971075,4235,4235,4235,4235,0
|
|
20240926,192000,486971075,4235,4235,4235,4235,0
|
|
20240926,191900,486971075,4235,4235,4235,4235,0
|
|
20240926,191800,486971075,4235,4235,4235,4235,0
|
|
20240926,191700,486971075,4235,4235,4235,4235,0
|
|
20240926,191600,486971075,4235,4235,4235,4235,0
|
|
20240926,191500,486971075,4235,4235,4235,4235,0
|
|
20240926,191400,486971075,4235,4235,4235,4235,0
|
|
20240926,191300,486971075,4235,4235,4235,4235,0
|
|
20240926,191200,486971075,4235,4235,4235,4235,0
|
|
20240926,191100,486971075,4235,4235,4235,4235,0
|
|
20240926,191000,486971075,4235,4235,4235,4235,0
|
|
20240926,190900,486971075,4235,4235,4235,4235,0
|
|
20240926,190800,486971075,4235,4235,4235,4235,0
|
|
20240926,190700,486971075,4235,4235,4235,4235,0
|
|
20240926,190600,486971075,4235,4235,4235,4235,0
|
|
20240926,190500,486971075,4235,4235,4235,4235,0
|
|
20240926,190400,486971075,4235,4235,4235,4235,0
|
|
20240926,190300,486971075,4235,4235,4235,4235,0
|
|
20240926,190200,486971075,4235,4235,4235,4235,0
|
|
20240926,190100,486971075,4235,4235,4235,4235,0
|
|
20240926,190000,486971075,4235,4235,4235,4235,0
|
|
20240926,185900,486971075,4235,4235,4235,4235,0
|
|
20240926,185800,486971075,4235,4235,4235,4235,0
|
|
20240926,185700,486971075,4235,4235,4235,4235,0
|
|
20240926,185600,486971075,4235,4235,4235,4235,3250
|
|
20240926,185500,486971075,4235,4235,4235,4235,0
|
|
20240926,185400,486971075,4235,4235,4235,4235,0
|
|
20240926,185300,486971075,4235,4235,4235,4235,0
|
|
20240926,185200,486971075,4235,4235,4235,4235,0
|
|
20240926,185100,486971075,4235,4235,4235,4235,0
|
|
20240926,185000,486971075,4235,4235,4235,4235,0
|
|
20240926,184900,486971075,4235,4235,4235,4235,0
|
|
20240926,184800,486971075,4235,4235,4235,4235,0
|
|
20240926,184700,486971075,4235,4235,4235,4235,0
|
|
20240926,184600,486971075,4235,4235,4235,4235,0
|
|
20240926,184500,486971075,4235,4235,4235,4235,0
|
|
20240926,184400,486971075,4235,4235,4235,4235,0
|
|
20240926,184300,486971075,4235,4235,4235,4235,0
|
|
20240926,184200,486971075,4235,4235,4235,4235,0
|
|
20240926,184100,486971075,4235,4235,4235,4235,0
|
|
20240926,184000,486971075,4235,4235,4235,4235,0
|
|
20240926,183900,486971075,4235,4235,4235,4235,0
|
|
20240926,183800,486971075,4235,4235,4235,4235,0
|
|
20240926,183700,486971075,4235,4235,4235,4235,0
|
|
20240926,183600,486971075,4235,4235,4235,4235,0
|
|
20240926,183500,486971075,4235,4235,4235,4235,0
|
|
20240926,183400,486971075,4235,4235,4235,4235,0
|
|
20240926,183300,486971075,4235,4235,4235,4235,0
|
|
20240926,183200,486971075,4235,4235,4235,4235,0
|
|
20240926,183100,486971075,4235,4235,4235,4235,0
|
|
20240926,183000,486971075,4235,4235,4235,4235,0
|
|
20240926,182900,486971075,4235,4235,4235,4235,0
|
|
20240926,182800,486971075,4235,4235,4235,4235,0
|
|
20240926,182700,486971075,4235,4235,4235,4235,0
|
|
20240926,182600,486971075,4235,4235,4235,4235,3250
|
|
20240926,182500,486971075,4235,4235,4235,4235,0
|
|
20240926,182400,486971075,4235,4235,4235,4235,0
|
|
20240926,182300,486971075,4235,4235,4235,4235,0
|
|
20240926,182200,486971075,4235,4235,4235,4235,0
|
|
20240926,182100,486971075,4235,4235,4235,4235,0
|
|
20240926,182000,486971075,4235,4235,4235,4235,0
|
|
20240926,181900,486971075,4235,4235,4235,4235,0
|
|
20240926,181800,486971075,4235,4235,4235,4235,0
|
|
20240926,181700,486971075,4235,4235,4235,4235,0
|
|
20240926,181600,486971075,4235,4235,4235,4235,0
|
|
20240926,181500,486971075,4235,4235,4235,4235,0
|
|
20240926,181400,486971075,4235,4235,4235,4235,0
|
|
20240926,181300,486971075,4235,4235,4235,4235,0
|
|
20240926,181200,486971075,4235,4235,4235,4235,0
|
|
20240926,181100,486971075,4235,4235,4235,4235,0
|
|
20240926,181000,486971075,4235,4235,4235,4235,0
|
|
20240926,180900,486971075,4235,4235,4235,4235,0
|
|
20240926,180800,486971075,4235,4235,4235,4235,0
|
|
20240926,180700,486971075,4235,4235,4235,4235,0
|
|
20240926,180600,486971075,4235,4235,4235,4235,0
|
|
20240926,180500,486971075,4235,4235,4235,4235,0
|
|
20240926,180400,486971075,4235,4235,4235,4235,0
|
|
20240926,180300,486971075,4235,4235,4235,4235,0
|
|
20240926,180200,486971075,4235,4235,4235,4235,0
|
|
20240926,180100,486971075,4235,4235,4235,4235,0
|
|
20240926,180000,486971075,4235,4235,4235,4235,0
|
|
20240926,175900,486971075,4235,4235,4235,4235,0
|
|
20240926,175800,486971075,4235,4235,4235,4235,0
|
|
20240926,175700,486971075,4235,4235,4235,4235,0
|
|
20240926,175600,486971075,4235,4235,4235,4235,3250
|
|
20240926,175500,486971075,4235,4235,4235,4235,0
|
|
20240926,175400,486971075,4235,4235,4235,4235,0
|
|
20240926,175300,486971075,4235,4235,4235,4235,0
|
|
20240926,175200,486971075,4235,4235,4235,4235,0
|
|
20240926,175100,486971075,4235,4235,4235,4235,0
|
|
20240926,175000,486971075,4235,4235,4235,4235,0
|
|
20240926,174900,486971075,4235,4235,4235,4235,0
|
|
20240926,174800,486971075,4235,4235,4235,4235,0
|
|
20240926,174700,486971075,4235,4235,4235,4235,0
|
|
20240926,174600,486971075,4235,4235,4235,4235,0
|
|
20240926,174500,486971075,4235,4235,4235,4235,0
|
|
20240926,174400,486971075,4235,4235,4235,4235,0
|
|
20240926,174300,486971075,4235,4235,4235,4235,0
|
|
20240926,174200,486971075,4235,4235,4235,4235,0
|
|
20240926,174100,486971075,4235,4235,4235,4235,0
|
|
20240926,174000,486971075,4235,4235,4235,4235,0
|
|
20240926,173900,486971075,4235,4235,4235,4235,0
|
|
20240926,173800,486971075,4235,4235,4235,4235,0
|
|
20240926,173700,486971075,4235,4235,4235,4235,0
|
|
20240926,173600,486971075,4235,4235,4235,4235,0
|
|
20240926,173500,486971075,4235,4235,4235,4235,0
|
|
20240926,173400,486971075,4235,4235,4235,4235,0
|
|
20240926,173300,486971075,4235,4235,4235,4235,0
|
|
20240926,173200,486971075,4235,4235,4235,4235,0
|
|
20240926,173100,486971075,4235,4235,4235,4235,0
|
|
20240926,173000,486971075,4235,4235,4235,4235,0
|
|
20240926,172900,486971075,4235,4235,4235,4235,0
|
|
20240926,172800,486971075,4235,4235,4235,4235,0
|
|
20240926,172700,486971075,4235,4235,4235,4235,0
|
|
20240926,172600,486971075,4235,4235,4235,4235,3250
|
|
20240926,172500,486971075,4235,4235,4235,4235,0
|
|
20240926,172400,486971075,4235,4235,4235,4235,0
|
|
20240926,172300,486971075,4235,4235,4235,4235,0
|
|
20240926,172200,486971075,4235,4235,4235,4235,0
|
|
20240926,172100,486971075,4235,4235,4235,4235,0
|
|
20240926,172000,486971075,4235,4235,4235,4235,0
|
|
20240926,171900,486971075,4235,4235,4235,4235,0
|
|
20240926,171800,486971075,4235,4235,4235,4235,0
|
|
20240926,171700,486971075,4235,4235,4235,4235,0
|
|
20240926,171600,486971075,4235,4235,4235,4235,0
|
|
20240926,171500,486971075,4235,4235,4235,4235,0
|
|
20240926,171400,486971075,4235,4235,4235,4235,0
|
|
20240926,171300,486971075,4235,4235,4235,4235,0
|
|
20240926,171200,486971075,4235,4235,4235,4235,0
|
|
20240926,171100,486971075,4235,4235,4235,4235,0
|
|
20240926,171000,486971075,4235,4235,4235,4235,0
|
|
20240926,170900,486971075,4235,4235,4235,4235,0
|
|
20240926,170800,486971075,4235,4235,4235,4235,0
|
|
20240926,170700,486971075,4235,4235,4235,4235,0
|
|
20240926,170600,486971075,4235,4235,4235,4235,0
|
|
20240926,170500,486971075,4235,4235,4235,4235,0
|
|
20240926,170400,486971075,4235,4235,4235,4235,0
|
|
20240926,170300,486971075,4235,4235,4235,4235,0
|
|
20240926,170200,486971075,4235,4235,4235,4235,0
|
|
20240926,170100,486971075,4235,4235,4235,4235,0
|
|
20240926,170000,486971075,4235,4235,4235,4235,0
|
|
20240926,165900,486971075,4235,4235,4235,4235,0
|
|
20240926,165800,486971075,4235,4235,4235,4235,0
|
|
20240926,165700,486971075,4235,4235,4235,4235,0
|
|
20240926,165600,486971075,4235,4235,4235,4235,3250
|
|
20240926,165500,486971075,4235,4235,4235,4235,0
|
|
20240926,165400,486971075,4235,4235,4235,4235,0
|
|
20240926,165300,486971075,4235,4235,4235,4235,0
|
|
20240926,165200,486971075,4235,4235,4235,4235,0
|
|
20240926,165100,486971075,4235,4235,4235,4235,0
|
|
20240926,165000,486971075,4235,4235,4235,4235,0
|
|
20240926,164900,486971075,4235,4235,4235,4235,0
|
|
20240926,164800,486971075,4235,4235,4235,4235,0
|
|
20240926,164700,486971075,4235,4235,4235,4235,0
|
|
20240926,164600,486971075,4235,4235,4235,4235,0
|
|
20240926,164500,486971075,4235,4235,4235,4235,0
|
|
20240926,164400,486971075,4235,4235,4235,4235,0
|
|
20240926,164300,486971075,4235,4235,4235,4235,0
|
|
20240926,164200,486971075,4235,4235,4235,4235,0
|
|
20240926,164100,486971075,4235,4235,4235,4235,0
|
|
20240926,164000,486971075,4235,4235,4235,4235,0
|
|
20240926,163900,486971075,4235,4235,4235,4235,0
|
|
20240926,163800,486971075,4235,4235,4235,4235,0
|
|
20240926,163700,486971075,4235,4235,4235,4235,0
|
|
20240926,163600,486971075,4235,4235,4235,4235,0
|
|
20240926,163500,486971075,4235,4235,4235,4235,0
|
|
20240926,163400,486971075,4235,4235,4235,4235,0
|
|
20240926,163300,486971075,4235,4235,4235,4235,0
|
|
20240926,163200,486971075,4235,4235,4235,4235,0
|
|
20240926,163100,486971075,4235,4235,4235,4235,0
|
|
20240926,163000,486971075,4235,4235,4235,4235,0
|
|
20240926,162900,486971075,4235,4235,4235,4235,0
|
|
20240926,162800,486971075,4235,4235,4235,4235,0
|
|
20240926,162700,486971075,4235,4235,4235,4235,0
|
|
20240926,162600,486971075,4235,4235,4235,4235,3250
|
|
20240926,162500,486971075,4235,4235,4235,4235,0
|
|
20240926,162400,486971075,4235,4235,4235,4235,0
|
|
20240926,162300,486971075,4235,4235,4235,4235,0
|
|
20240926,162200,486971075,4235,4235,4235,4235,0
|
|
20240926,162100,486971075,4235,4235,4235,4235,0
|
|
20240926,162000,486971075,4235,4235,4235,4235,0
|
|
20240926,161900,486971075,4235,4235,4235,4235,0
|
|
20240926,161800,486971075,4235,4235,4235,4235,0
|
|
20240926,161700,486971075,4235,4235,4235,4235,0
|
|
20240926,161600,486971075,4235,4235,4235,4235,0
|
|
20240926,161500,486971075,4235,4235,4235,4235,0
|
|
20240926,161400,486971075,4235,4235,4235,4235,0
|
|
20240926,161300,486971075,4235,4235,4235,4235,0
|
|
20240926,161200,486971075,4235,4235,4235,4235,0
|
|
20240926,161100,486971075,4235,4235,4235,4235,0
|
|
20240926,161000,486971075,4235,4235,4235,4235,0
|
|
20240926,160900,486971075,4235,4235,4235,4235,0
|
|
20240926,160800,486971075,4235,4235,4235,4235,0
|
|
20240926,160700,486971075,4235,4235,4235,4235,0
|
|
20240926,160600,486971075,4235,4235,4235,4235,0
|
|
20240926,160500,486971075,4235,4235,4235,4235,0
|
|
20240926,160400,486971075,4235,4235,4235,4235,0
|
|
20240926,160300,486971075,4235,4235,4235,4235,0
|
|
20240926,160200,486971075,4235,4235,4235,4235,0
|
|
20240926,160100,486971075,4235,4235,4235,4235,0
|
|
20240926,160000,486971075,4235,4235,4235,4235,0
|
|
20240926,155900,486971075,4235,4235,4235,4235,0
|
|
20240926,155800,486971075,4235,4235,4235,4235,0
|
|
20240926,155700,486971075,4235,4235,4235,4235,0
|
|
20240926,155600,486971075,4235,4235,4235,4235,3250
|
|
20240926,155500,486971075,4235,4235,4235,4235,0
|
|
20240926,155400,486971075,4235,4235,4235,4235,0
|
|
20240926,155300,486971075,4235,4235,4235,4235,0
|
|
20240926,155200,486971075,4235,4235,4235,4235,0
|
|
20240926,155100,486971075,4235,4235,4235,4235,0
|
|
20240926,155000,486971075,4235,4235,4235,4235,0
|
|
20240926,154900,486971075,4235,4235,4235,4235,0
|
|
20240926,154800,486971075,4235,4235,4235,4235,0
|
|
20240926,154700,486971075,4235,4235,4235,4235,0
|
|
20240926,154600,486971075,4235,4235,4235,4235,0
|
|
20240926,154500,486971075,4235,4235,4235,4235,0
|
|
20240926,154400,486971075,4235,4235,4235,4235,0
|
|
20240926,154300,486971075,4235,4235,4235,4235,0
|
|
20240926,154200,486971075,4235,4235,4235,4235,0
|
|
20240926,154100,486971075,4235,4235,4235,4235,0
|
|
20240926,154000,486971075,4235,4235,4235,4235,0
|
|
20240926,153900,486971075,4235,4235,4235,4235,0
|
|
20240926,153800,486971075,4235,4235,4235,4235,0
|
|
20240926,153700,486971075,4235,4235,4235,4235,0
|
|
20240926,153600,486971075,4235,4235,4235,4235,0
|
|
20240926,153500,486971075,4235,4235,4235,4235,0
|
|
20240926,153400,486971075,4235,4235,4235,4235,0
|
|
20240926,153300,486971075,4235,4235,4235,4235,0
|
|
20240926,153200,486971075,4235,4235,4235,4235,0
|
|
20240926,153100,486971075,4235,4235,4235,4235,0
|
|
20240926,153000,486971075,4235,4235,4235,4235,3250
|
|
20240926,152900,473207325,4225,4225,4225,4225,0
|
|
20240926,152800,473207325,4225,4225,4225,4225,0
|
|
20240926,152700,473207325,4225,4225,4225,4225,0
|
|
20240926,152600,473207325,4225,4225,4225,4225,0
|
|
20240926,152500,473207325,4225,4225,4225,4225,0
|
|
20240926,152400,473207325,4225,4225,4225,4225,0
|
|
20240926,152300,473207325,4225,4225,4225,4225,0
|
|
20240926,152200,473207325,4225,4225,4225,4225,0
|
|
20240926,152100,473207325,4225,4225,4225,4225,0
|
|
20240926,152000,473207325,4225,4225,4225,4225,0
|
|
20240926,151900,473207325,4225,4225,4225,4225,160
|
|
20240926,151800,472531325,4220,4225,4225,4220,407
|
|
20240926,151700,470813645,4225,4225,4225,4225,398
|
|
20240926,151600,469132095,4225,4230,4230,4225,169
|
|
20240926,151500,468417235,4225,4220,4230,4220,351
|
|
20240926,151400,466933255,4220,4220,4220,4220,200
|
|
20240926,151300,466089255,4220,4220,4225,4220,96
|
|
20240926,151200,465684085,4225,4225,4225,4225,236
|
|
20240926,151100,464686985,4220,4220,4220,4220,0
|
|
20240926,151000,464686985,4220,4225,4230,4220,123
|
|
20240926,150900,464167665,4225,4230,4230,4225,6
|
|
20240926,150800,464142295,4230,4230,4230,4230,100
|
|
20240926,150700,463719295,4230,4230,4230,4230,47
|
|
20240926,150600,463520485,4220,4220,4220,4215,2400
|
|
20240926,150500,453392985,4230,4230,4230,4230,160
|
|
20240926,150400,452716185,4230,4230,4230,4230,0
|
|
20240926,150300,452716185,4230,4230,4230,4225,319
|
|
20240926,150200,451368350,4230,4225,4235,4225,921
|
|
20240926,150100,447472480,4220,4220,4220,4220,300
|
|
20240926,150000,446206480,4230,4230,4230,4230,185
|
|
20240926,145900,445423930,4230,4230,4230,4230,0
|
|
20240926,145800,445423930,4230,4230,4230,4230,10
|
|
20240926,145700,445381630,4225,4225,4225,4225,297
|
|
20240926,145600,444126805,4225,4225,4225,4225,388
|
|
20240926,145500,442487505,4225,4220,4225,4220,321
|
|
20240926,145400,441131285,4225,4215,4225,4215,428
|
|
20240926,145300,439325160,4220,4220,4220,4220,0
|
|
20240926,145200,439325160,4220,4220,4220,4220,8
|
|
20240926,145100,439291400,4210,4210,4210,4210,0
|
|
20240926,145000,439291400,4210,4215,4215,4210,119
|
|
20240926,144900,438790355,4210,4220,4225,4210,502
|
|
20240926,144800,436673930,4225,4225,4225,4225,59
|
|
20240926,144700,436424655,4225,4225,4225,4225,0
|
|
20240926,144600,436424655,4225,4225,4225,4225,0
|
|
20240926,144500,436424655,4225,4225,4225,4225,20
|
|
20240926,144400,436340155,4220,4220,4220,4220,32
|
|
20240926,144300,436205115,4225,4220,4225,4220,188
|
|
20240926,144200,435410820,4225,4220,4225,4220,3
|
|
20240926,144100,435398150,4220,4220,4225,4220,27
|
|
20240926,144000,435284190,4225,4220,4225,4220,2
|
|
20240926,143900,435275745,4225,4220,4225,4220,30
|
|
20240926,143800,435149010,4230,4220,4230,4220,858
|
|
20240926,143700,431520690,4220,4220,4220,4220,0
|
|
20240926,143600,431520690,4220,4220,4220,4220,6
|
|
20240926,143500,431495370,4215,4215,4215,4215,0
|
|
20240926,143400,431495370,4215,4215,4215,4215,618
|
|
20240926,143300,428890500,4215,4215,4215,4215,0
|
|
20240926,143200,428890500,4215,4215,4220,4215,212
|
|
20240926,143100,427995885,4220,4215,4220,4215,22
|
|
20240926,143000,427903065,4220,4215,4220,4215,10
|
|
20240926,142900,427860870,4210,4210,4210,4210,500
|
|
20240926,142800,425755870,4210,4210,4210,4210,1
|
|
20240926,142700,425751660,4210,4220,4220,4210,29
|
|
20240926,142600,425629370,4220,4210,4220,4210,6
|
|
20240926,142500,425604100,4220,4220,4220,4220,1
|
|
20240926,142400,425599880,4220,4220,4220,4220,7
|
|
20240926,142300,425570340,4210,4210,4210,4210,0
|
|
20240926,142200,425570340,4210,4210,4210,4210,0
|
|
20240926,142100,425570340,4210,4210,4210,4210,1
|
|
20240926,142000,425566130,4215,4210,4215,4210,71
|
|
20240926,141900,425266965,4220,4220,4220,4220,0
|
|
20240926,141800,425266965,4220,4220,4220,4220,0
|
|
20240926,141700,425266965,4220,4205,4220,4205,12
|
|
20240926,141600,425216370,4220,4215,4220,4215,8
|
|
20240926,141500,425182630,4205,4205,4205,4205,0
|
|
20240926,141400,425182630,4205,4210,4210,4205,150
|
|
20240926,141300,424551315,4225,4225,4225,4225,0
|
|
20240926,141200,424551315,4225,4210,4225,4210,698
|
|
20240926,141100,421610955,4205,4205,4205,4205,0
|
|
20240926,141000,421610955,4205,4205,4205,4205,0
|
|
20240926,140900,421610955,4205,4205,4205,4205,0
|
|
20240926,140800,421610955,4205,4205,4205,4205,0
|
|
20240926,140700,421610955,4205,4205,4205,4205,200
|
|
20240926,140600,420769955,4205,4205,4205,4205,120
|
|
20240926,140500,420265355,4210,4210,4210,4210,71
|
|
20240926,140400,419966445,4210,4210,4210,4210,149
|
|
20240926,140300,419339155,4210,4210,4210,4210,0
|
|
20240926,140200,419339155,4210,4210,4210,4210,0
|
|
20240926,140100,419339155,4210,4210,4210,4210,4
|
|
20240926,140000,419322315,4210,4210,4210,4210,0
|
|
20240926,135900,419322315,4210,4220,4220,4210,152
|
|
20240926,135800,418681855,4220,4220,4220,4220,15
|
|
20240926,135700,418618555,4215,4215,4215,4215,20
|
|
20240926,135600,418534255,4210,4210,4210,4210,170
|
|
20240926,135500,417818555,4210,4210,4210,4210,0
|
|
20240926,135400,417818555,4210,4210,4210,4210,0
|
|
20240926,135300,417818555,4210,4210,4210,4210,0
|
|
20240926,135200,417818555,4210,4210,4210,4210,0
|
|
20240926,135100,417818555,4210,4210,4210,4210,0
|
|
20240926,135000,417818555,4210,4210,4210,4210,50
|
|
20240926,134900,417608055,4210,4210,4210,4210,49
|
|
20240926,134800,417401765,4215,4215,4215,4215,0
|
|
20240926,134700,417401765,4215,4210,4215,4210,584
|
|
20240926,134600,414943120,4205,4205,4205,4205,22
|
|
20240926,134500,414850610,4210,4210,4210,4210,160
|
|
20240926,134400,414177010,4205,4205,4205,4205,0
|
|
20240926,134300,414177010,4205,4205,4205,4205,101
|
|
20240926,134200,413752305,4205,4205,4205,4205,0
|
|
20240926,134100,413752305,4205,4205,4205,4205,354
|
|
20240926,134000,412263735,4205,4205,4205,4205,500
|
|
20240926,133900,410161235,4205,4205,4205,4205,0
|
|
20240926,133800,410161235,4205,4205,4210,4205,5
|
|
20240926,133700,410140205,4205,4205,4205,4205,0
|
|
20240926,133600,410140205,4205,4205,4205,4205,6
|
|
20240926,133500,410114975,4205,4215,4215,4200,1253
|
|
20240926,133400,404846110,4210,4210,4210,4210,0
|
|
20240926,133300,404846110,4210,4210,4210,4210,0
|
|
20240926,133200,404846110,4210,4210,4210,4210,0
|
|
20240926,133100,404846110,4210,4210,4210,4210,0
|
|
20240926,133000,404846110,4210,4210,4210,4210,10
|
|
20240926,132900,404804010,4210,4210,4210,4210,0
|
|
20240926,132800,404804010,4210,4210,4210,4210,0
|
|
20240926,132700,404804010,4210,4210,4210,4210,0
|
|
20240926,132600,404804010,4210,4210,4210,4210,32
|
|
20240926,132500,404669290,4210,4215,4215,4210,435
|
|
20240926,132400,402836940,4220,4220,4220,4220,11
|
|
20240926,132300,402790520,4230,4225,4230,4225,197
|
|
20240926,132200,401957225,4225,4225,4225,4225,99
|
|
20240926,132100,401538950,4225,4225,4225,4225,21
|
|
20240926,132000,401450225,4230,4230,4230,4230,153
|
|
20240926,131900,400803035,4225,4225,4225,4225,3
|
|
20240926,131800,400790360,4230,4230,4230,4230,0
|
|
20240926,131700,400790360,4230,4210,4230,4210,124
|
|
20240926,131600,400266595,4220,4220,4230,4220,17
|
|
20240926,131500,400194845,4210,4210,4210,4210,0
|
|
20240926,131400,400194845,4210,4210,4210,4210,9
|
|
20240926,131300,400156955,4210,4195,4215,4195,7141
|
|
20240926,131200,370141675,4195,4195,4195,4195,25
|
|
20240926,131100,370036800,4190,4190,4190,4190,0
|
|
20240926,131000,370036800,4190,4190,4190,4190,0
|
|
20240926,130900,370036800,4190,4195,4195,4190,368
|
|
20240926,130800,368493075,4200,4200,4200,4200,0
|
|
20240926,130700,368493075,4200,4200,4200,4200,197
|
|
20240926,130600,367665675,4200,4200,4200,4200,3
|
|
20240926,130500,367653075,4205,4205,4205,4205,0
|
|
20240926,130400,367653075,4205,4205,4205,4205,0
|
|
20240926,130300,367653075,4205,4205,4205,4205,127
|
|
20240926,130200,367119040,4205,4205,4205,4205,0
|
|
20240926,130100,367119040,4205,4205,4205,4205,0
|
|
20240926,130000,367119040,4205,4205,4205,4205,317
|
|
20240926,125900,365786055,4215,4215,4215,4215,2
|
|
20240926,125800,365777625,4215,4215,4215,4215,2
|
|
20240926,125700,365769195,4210,4210,4210,4210,0
|
|
20240926,125600,365769195,4210,4210,4210,4210,0
|
|
20240926,125500,365769195,4210,4210,4210,4210,0
|
|
20240926,125400,365769195,4210,4210,4210,4210,0
|
|
20240926,125300,365769195,4210,4210,4210,4210,0
|
|
20240926,125200,365769195,4210,4210,4210,4210,15
|
|
20240926,125100,365706045,4205,4205,4205,4205,0
|
|
20240926,125000,365706045,4205,4205,4205,4205,0
|
|
20240926,124900,365706045,4205,4205,4205,4205,0
|
|
20240926,124800,365706045,4205,4205,4205,4205,0
|
|
20240926,124700,365706045,4205,4205,4205,4205,0
|
|
20240926,124600,365706045,4205,4205,4205,4205,2
|
|
20240926,124500,365697635,4205,4205,4205,4205,0
|
|
20240926,124400,365697635,4205,4205,4205,4205,200
|
|
20240926,124300,364856635,4205,4205,4205,4205,0
|
|
20240926,124200,364856635,4205,4205,4205,4205,82
|
|
20240926,124100,364511825,4205,4205,4205,4205,36
|
|
20240926,124000,364360445,4205,4205,4205,4205,0
|
|
20240926,123900,364360445,4205,4205,4205,4205,0
|
|
20240926,123800,364360445,4205,4205,4205,4205,0
|
|
20240926,123700,364360445,4205,4205,4205,4205,32
|
|
20240926,123600,364225885,4205,4210,4210,4205,134
|
|
20240926,123500,363661870,4210,4210,4210,4210,0
|
|
20240926,123400,363661870,4210,4210,4210,4210,119
|
|
20240926,123300,363160880,4215,4215,4215,4215,1016
|
|
20240926,123200,358878440,4215,4215,4215,4215,0
|
|
20240926,123100,358878440,4215,4215,4215,4215,50
|
|
20240926,123000,358667690,4215,4220,4230,4215,5625
|
|
20240926,122900,334947875,4225,4225,4225,4225,29
|
|
20240926,122800,334825350,4225,4225,4225,4225,200
|
|
20240926,122700,333980350,4225,4225,4225,4225,150
|
|
20240926,122600,333346600,4225,4225,4225,4225,0
|
|
20240926,122500,333346600,4225,4225,4225,4225,0
|
|
20240926,122400,333346600,4225,4225,4225,4225,1069
|
|
20240926,122300,328830075,4220,4220,4220,4220,250
|
|
20240926,122200,327775075,4215,4215,4215,4215,0
|
|
20240926,122100,327775075,4215,4215,4215,4215,5
|
|
20240926,122000,327754000,4215,4215,4215,4215,5
|
|
20240926,121900,327732925,4215,4220,4220,4215,22
|
|
20240926,121800,327640160,4220,4210,4220,4210,7
|
|
20240926,121700,327610670,4210,4210,4210,4210,3
|
|
20240926,121600,327598040,4225,4205,4225,4205,250
|
|
20240926,121500,326545525,4205,4210,4210,4200,2361
|
|
20240926,121400,316617490,4210,4210,4210,4210,1500
|
|
20240926,121300,310302490,4220,4220,4220,4220,0
|
|
20240926,121200,310302490,4220,4220,4220,4220,0
|
|
20240926,121100,310302490,4220,4215,4220,4215,2915
|
|
20240926,121000,298008690,4220,4220,4220,4220,0
|
|
20240926,120900,298008690,4220,4220,4220,4220,0
|
|
20240926,120800,298008690,4220,4220,4220,4220,0
|
|
20240926,120700,298008690,4220,4220,4220,4220,0
|
|
20240926,120600,298008690,4220,4220,4220,4220,15
|
|
20240926,120500,297945390,4215,4215,4215,4215,0
|
|
20240926,120400,297945390,4215,4215,4215,4215,0
|
|
20240926,120300,297945390,4215,4215,4215,4215,120
|
|
20240926,120200,297439590,4220,4220,4220,4220,3
|
|
20240926,120100,297426930,4220,4220,4220,4220,187
|
|
20240926,120000,296637790,4220,4220,4220,4220,0
|
|
20240926,115900,296637790,4220,4215,4220,4215,3
|
|
20240926,115800,296625135,4220,4205,4220,4205,237
|
|
20240926,115700,295625285,4205,4205,4205,4205,1
|
|
20240926,115600,295621080,4210,4210,4225,4210,511
|
|
20240926,115500,293462135,4200,4210,4225,4200,276
|
|
20240926,115400,292300795,4210,4205,4220,4205,533
|
|
20240926,115300,290052520,4200,4205,4205,4200,79
|
|
20240926,115200,289720715,4205,4205,4205,4205,0
|
|
20240926,115100,289720715,4205,4205,4205,4205,0
|
|
20240926,115000,289720715,4205,4205,4205,4205,0
|
|
20240926,114900,289720715,4205,4205,4205,4205,1
|
|
20240926,114800,289716510,4205,4205,4205,4205,17
|
|
20240926,114700,289645025,4205,4205,4205,4205,20
|
|
20240926,114600,289560925,4205,4205,4205,4205,10
|
|
20240926,114500,289518875,4205,4205,4205,4205,210
|
|
20240926,114400,288635825,4205,4205,4205,4205,2
|
|
20240926,114300,288627415,4205,4205,4205,4205,252
|
|
20240926,114200,287567755,4210,4200,4210,4200,1546
|
|
20240926,114100,281066505,4200,4200,4200,4200,0
|
|
20240926,114000,281066505,4200,4200,4200,4200,0
|
|
20240926,113900,281066505,4200,4195,4200,4195,86
|
|
20240926,113800,280705715,4195,4195,4195,4195,8
|
|
20240926,113700,280672155,4195,4195,4195,4195,3
|
|
20240926,113600,280659570,4195,4195,4195,4195,200
|
|
20240926,113500,279820570,4195,4195,4195,4195,215
|
|
20240926,113400,278918645,4195,4195,4195,4195,0
|
|
20240926,113300,278918645,4195,4195,4195,4195,0
|
|
20240926,113200,278918645,4195,4195,4195,4195,0
|
|
20240926,113100,278918645,4195,4200,4200,4195,86
|
|
20240926,113000,278557810,4195,4195,4195,4195,0
|
|
20240926,112900,278557810,4195,4195,4195,4195,3
|
|
20240926,112800,278545225,4195,4195,4195,4195,0
|
|
20240926,112700,278545225,4195,4195,4195,4195,0
|
|
20240926,112600,278545225,4195,4195,4195,4195,0
|
|
20240926,112500,278545225,4195,4195,4195,4195,56
|
|
20240926,112400,278310305,4195,4195,4195,4195,0
|
|
20240926,112300,278310305,4195,4195,4195,4195,0
|
|
20240926,112200,278310305,4195,4195,4195,4195,0
|
|
20240926,112100,278310305,4195,4195,4195,4195,0
|
|
20240926,112000,278310305,4195,4195,4195,4195,11
|
|
20240926,111900,278264160,4195,4195,4195,4195,0
|
|
20240926,111800,278264160,4195,4195,4195,4195,18
|
|
20240926,111700,278188650,4195,4195,4195,4195,418
|
|
20240926,111600,276435140,4195,4195,4195,4195,400
|
|
20240926,111500,274757140,4195,4195,4195,4195,0
|
|
20240926,111400,274757140,4195,4195,4195,4195,0
|
|
20240926,111300,274757140,4195,4195,4195,4195,0
|
|
20240926,111200,274757140,4195,4195,4195,4195,0
|
|
20240926,111100,274757140,4195,4195,4195,4195,301
|
|
20240926,111000,273494445,4200,4200,4200,4200,40
|
|
20240926,110900,273326445,4195,4195,4195,4195,40
|
|
20240926,110800,273158645,4195,4195,4195,4190,254
|
|
20240926,110700,272094365,4195,4200,4200,4195,176
|
|
20240926,110600,271355945,4200,4200,4200,4200,0
|
|
20240926,110500,271355945,4200,4200,4200,4200,0
|
|
20240926,110400,271355945,4200,4200,4200,4200,0
|
|
20240926,110300,271355945,4200,4200,4200,4200,0
|
|
20240926,110200,271355945,4200,4200,4200,4200,2
|
|
20240926,110100,271347545,4205,4200,4205,4200,400
|
|
20240926,110000,269665600,4195,4195,4195,4195,0
|
|
20240926,105900,269665600,4195,4195,4195,4195,44
|
|
20240926,105800,269481020,4200,4200,4200,4200,0
|
|
20240926,105700,269481020,4200,4200,4200,4200,100
|
|
20240926,105600,269061020,4205,4205,4205,4205,0
|
|
20240926,105500,269061020,4205,4205,4205,4205,102
|
|
20240926,105400,268632110,4205,4205,4205,4205,0
|
|
20240926,105300,268632110,4205,4205,4205,4205,1
|
|
20240926,105200,268627905,4205,4205,4205,4205,0
|
|
20240926,105100,268627905,4205,4200,4230,4200,2023
|
|
20240926,105000,260112250,4195,4210,4210,4195,2498
|
|
20240926,104900,249612630,4215,4215,4215,4215,0
|
|
20240926,104800,249612630,4215,4215,4215,4215,0
|
|
20240926,104700,249612630,4215,4210,4215,4210,1242
|
|
20240926,104600,244383805,4210,4210,4210,4210,0
|
|
20240926,104500,244383805,4210,4210,4210,4210,19
|
|
20240926,104400,244303815,4220,4220,4220,4220,0
|
|
20240926,104300,244303815,4220,4220,4220,4220,21
|
|
20240926,104200,244215195,4220,4215,4220,4210,1138
|
|
20240926,104100,239418430,4220,4220,4220,4220,0
|
|
20240926,104000,239418430,4220,4220,4220,4220,0
|
|
20240926,103900,239418430,4220,4220,4220,4220,0
|
|
20240926,103800,239418430,4220,4220,4220,4220,0
|
|
20240926,103700,239418430,4220,4220,4220,4220,0
|
|
20240926,103600,239418430,4220,4225,4230,4220,352
|
|
20240926,103500,237930875,4220,4215,4220,4215,589
|
|
20240926,103400,235446265,4215,4210,4215,4210,152
|
|
20240926,103300,234805590,4215,4215,4215,4215,0
|
|
20240926,103200,234805590,4215,4215,4215,4215,87
|
|
20240926,103100,234438885,4210,4215,4215,4210,69
|
|
20240926,103000,234148145,4215,4215,4215,4215,16
|
|
20240926,102900,234080705,4220,4215,4220,4215,20
|
|
20240926,102800,233996395,4215,4215,4215,4215,12
|
|
20240926,102700,233945815,4210,4215,4220,4210,114
|
|
20240926,102600,233465820,4205,4205,4205,4205,2
|
|
20240926,102500,233457410,4205,4205,4205,4205,80
|
|
20240926,102400,233121010,4205,4205,4205,4205,0
|
|
20240926,102300,233121010,4205,4210,4210,4205,403
|
|
20240926,102200,231426220,4210,4220,4220,4210,324
|
|
20240926,102100,230060165,4220,4220,4225,4220,5
|
|
20240926,102000,230039060,4210,4210,4210,4210,0
|
|
20240926,101900,230039060,4210,4210,4210,4210,0
|
|
20240926,101800,230039060,4210,4210,4210,4210,0
|
|
20240926,101700,230039060,4210,4210,4210,4210,0
|
|
20240926,101600,230039060,4210,4210,4210,4210,262
|
|
20240926,101500,228936040,4215,4210,4230,4195,8286
|
|
20240926,101400,194056650,4210,4205,4215,4200,263
|
|
20240926,101300,192951035,4200,4200,4200,4200,0
|
|
20240926,101200,192951035,4200,4205,4205,4200,612
|
|
20240926,101100,190380320,4200,4220,4220,4200,244
|
|
20240926,101000,189353435,4220,4220,4220,4220,140
|
|
20240926,100900,188762635,4220,4225,4225,4220,382
|
|
20240926,100800,187150490,4230,4210,4230,4210,1107
|
|
20240926,100700,182474990,4210,4210,4210,4210,504
|
|
20240926,100600,180353150,4210,4215,4220,4210,318
|
|
20240926,100500,179012310,4220,4220,4220,4220,156
|
|
20240926,100400,178353990,4230,4220,4230,4220,1153
|
|
20240926,100300,173479250,4220,4220,4225,4220,206
|
|
20240926,100200,172609925,4225,4230,4230,4225,220
|
|
20240926,100100,171679340,4230,4225,4235,4210,2684
|
|
20240926,100000,160335995,4220,4215,4225,4215,1205
|
|
20240926,095900,155250500,4215,4205,4215,4205,1027
|
|
20240926,095800,150925875,4200,4200,4200,4200,30
|
|
20240926,095700,150799875,4200,4210,4210,4200,118
|
|
20240926,095600,150304125,4200,4205,4205,4195,1752
|
|
20240926,095500,142945950,4210,4210,4210,4210,2
|
|
20240926,095400,142937530,4200,4205,4205,4200,791
|
|
20240926,095300,139612775,4195,4205,4205,4195,3671
|
|
20240926,095200,124211760,4210,4200,4215,4200,1283
|
|
20240926,095100,118817780,4200,4210,4210,4200,886
|
|
20240926,095000,115093030,4210,4210,4210,4210,0
|
|
20240926,094900,115093030,4210,4215,4215,4210,840
|
|
20240926,094800,111553755,4205,4210,4210,4205,534
|
|
20240926,094700,109305935,4215,4210,4215,4210,322
|
|
20240926,094600,107948790,4210,4205,4215,4205,4235
|
|
20240926,094500,90104000,4205,4190,4205,4190,567
|
|
20240926,094400,87725380,4190,4190,4190,4190,153
|
|
20240926,094300,87084310,4190,4190,4190,4190,26
|
|
20240926,094200,86975370,4200,4190,4200,4190,206
|
|
20240926,094100,86110390,4200,4200,4200,4190,62
|
|
20240926,094000,85850135,4205,4190,4205,4190,116
|
|
20240926,093900,85362395,4195,4180,4195,4180,25
|
|
20240926,093800,85257755,4180,4180,4180,4180,2
|
|
20240926,093700,85249395,4180,4185,4190,4175,351
|
|
20240926,093600,83780475,4190,4190,4200,4180,3017
|
|
20240926,093500,71132055,4180,4190,4190,4180,1739
|
|
20240926,093400,63846940,4190,4180,4190,4180,381
|
|
20240926,093300,62251835,4185,4185,4185,4185,20
|
|
20240926,093200,62168135,4185,4185,4190,4175,416
|
|
20240926,093100,60429605,4185,4185,4185,4185,0
|
|
20240926,093000,60429605,4185,4170,4185,4170,12
|
|
20240926,092900,60379405,4180,4170,4185,4170,812
|
|
20240926,092800,56982490,4160,4160,4160,4160,0
|
|
20240926,092700,56982490,4160,4160,4160,4160,0
|
|
20240926,092600,56982490,4160,4160,4160,4160,12
|
|
20240926,092500,56932570,4160,4160,4160,4160,156
|
|
20240926,092400,56283610,4160,4160,4160,4160,3
|
|
20240926,092300,56271130,4160,4160,4160,4160,1001
|
|
20240926,092200,52106970,4160,4160,4160,4160,534
|
|
20240926,092100,49885530,4160,4160,4160,4160,2
|
|
20240926,092000,49877210,4165,4165,4165,4165,82
|
|
20240926,091900,49535680,4165,4165,4165,4165,561
|
|
20240926,091800,47199115,4170,4170,4170,4170,100
|
|
20240926,091700,46782115,4170,4170,4170,4170,56
|
|
20240926,091600,46548595,4185,4170,4185,4170,839
|
|
20240926,091500,43049675,4170,4170,4170,4170,1
|
|
20240926,091400,43045505,4165,4165,4165,4165,0
|
|
20240926,091300,43045505,4165,4200,4200,4165,764
|
|
20240926,091200,39844295,4200,4185,4200,4185,795
|
|
20240926,091100,36514670,4185,4185,4185,4185,9
|
|
20240926,091000,36477005,4185,4185,4185,4185,124
|
|
20240926,090900,35958065,4185,4185,4185,4185,106
|
|
20240926,090800,35514455,4205,4205,4210,4205,1131
|
|
20240926,090700,30756760,4210,4230,4230,4195,861
|
|
20240926,090600,27134745,4235,4160,4235,4160,3538
|
|
20240926,090500,12252690,4140,4175,4175,4140,194
|
|
20240926,090400,11446400,4175,4175,4175,4175,14
|
|
20240926,090300,11387950,4190,4190,4190,4190,15
|
|
20240926,090200,11325100,4195,4175,4195,4175,425
|
|
20240926,090100,9544270,4175,4155,4175,4155,2087
|
|
20240926,090000,851245,4155,4190,4190,4155,204
|