764 lines
35 KiB
CSV
764 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,214100,38487635,4590,4590,4590,4590,609
|
|
20240927,214000,38487635,4590,4590,4590,4590,0
|
|
20240927,213900,38487635,4590,4590,4590,4590,0
|
|
20240927,213800,38487635,4590,4590,4590,4590,0
|
|
20240927,213700,38487635,4590,4590,4590,4590,0
|
|
20240927,213600,38487635,4590,4590,4590,4590,0
|
|
20240927,213500,38487635,4590,4590,4590,4590,0
|
|
20240927,213400,38487635,4590,4590,4590,4590,0
|
|
20240927,213300,38487635,4590,4590,4590,4590,0
|
|
20240927,213200,38487635,4590,4590,4590,4590,0
|
|
20240927,213100,38487635,4590,4590,4590,4590,0
|
|
20240927,213000,38487635,4590,4590,4590,4590,0
|
|
20240927,212900,38487635,4590,4590,4590,4590,0
|
|
20240927,212800,38487635,4590,4590,4590,4590,0
|
|
20240927,212700,38487635,4590,4590,4590,4590,0
|
|
20240927,212600,38487635,4590,4590,4590,4590,0
|
|
20240927,212500,38487635,4590,4590,4590,4590,0
|
|
20240927,212400,38487635,4590,4590,4590,4590,0
|
|
20240927,212300,38487635,4590,4590,4590,4590,0
|
|
20240927,212200,38487635,4590,4590,4590,4590,0
|
|
20240927,212100,38487635,4590,4590,4590,4590,0
|
|
20240927,212000,38487635,4590,4590,4590,4590,0
|
|
20240927,211900,38487635,4590,4590,4590,4590,0
|
|
20240927,211800,38487635,4590,4590,4590,4590,0
|
|
20240927,211700,38487635,4590,4590,4590,4590,0
|
|
20240927,211600,38487635,4590,4590,4590,4590,0
|
|
20240927,211500,38487635,4590,4590,4590,4590,0
|
|
20240927,211400,38487635,4590,4590,4590,4590,0
|
|
20240927,211300,38487635,4590,4590,4590,4590,0
|
|
20240927,211200,38487635,4590,4590,4590,4590,0
|
|
20240927,211100,38487635,4590,4590,4590,4590,609
|
|
20240927,211000,38487635,4590,4590,4590,4590,0
|
|
20240927,210900,38487635,4590,4590,4590,4590,0
|
|
20240927,210800,38487635,4590,4590,4590,4590,0
|
|
20240927,210700,38487635,4590,4590,4590,4590,0
|
|
20240927,210600,38487635,4590,4590,4590,4590,0
|
|
20240927,210500,38487635,4590,4590,4590,4590,0
|
|
20240927,210400,38487635,4590,4590,4590,4590,0
|
|
20240927,210300,38487635,4590,4590,4590,4590,0
|
|
20240927,210200,38487635,4590,4590,4590,4590,0
|
|
20240927,210100,38487635,4590,4590,4590,4590,0
|
|
20240927,210000,38487635,4590,4590,4590,4590,0
|
|
20240927,205900,38487635,4590,4590,4590,4590,0
|
|
20240927,205800,38487635,4590,4590,4590,4590,0
|
|
20240927,205700,38487635,4590,4590,4590,4590,0
|
|
20240927,205600,38487635,4590,4590,4590,4590,0
|
|
20240927,205500,38487635,4590,4590,4590,4590,0
|
|
20240927,205400,38487635,4590,4590,4590,4590,0
|
|
20240927,205300,38487635,4590,4590,4590,4590,0
|
|
20240927,205200,38487635,4590,4590,4590,4590,0
|
|
20240927,205100,38487635,4590,4590,4590,4590,0
|
|
20240927,205000,38487635,4590,4590,4590,4590,0
|
|
20240927,204900,38487635,4590,4590,4590,4590,0
|
|
20240927,204800,38487635,4590,4590,4590,4590,0
|
|
20240927,204700,38487635,4590,4590,4590,4590,0
|
|
20240927,204600,38487635,4590,4590,4590,4590,0
|
|
20240927,204500,38487635,4590,4590,4590,4590,0
|
|
20240927,204400,38487635,4590,4590,4590,4590,0
|
|
20240927,204300,38487635,4590,4590,4590,4590,0
|
|
20240927,204200,38487635,4590,4590,4590,4590,0
|
|
20240927,204100,38487635,4590,4590,4590,4590,609
|
|
20240927,204000,38487635,4590,4590,4590,4590,0
|
|
20240927,203900,38487635,4590,4590,4590,4590,0
|
|
20240927,203800,38487635,4590,4590,4590,4590,0
|
|
20240927,203700,38487635,4590,4590,4590,4590,0
|
|
20240927,203600,38487635,4590,4590,4590,4590,0
|
|
20240927,203500,38487635,4590,4590,4590,4590,0
|
|
20240927,203400,38487635,4590,4590,4590,4590,0
|
|
20240927,203300,38487635,4590,4590,4590,4590,0
|
|
20240927,203200,38487635,4590,4590,4590,4590,0
|
|
20240927,203100,38487635,4590,4590,4590,4590,0
|
|
20240927,203000,38487635,4590,4590,4590,4590,0
|
|
20240927,202900,38487635,4590,4590,4590,4590,0
|
|
20240927,202800,38487635,4590,4590,4590,4590,0
|
|
20240927,202700,38487635,4590,4590,4590,4590,0
|
|
20240927,202600,38487635,4590,4590,4590,4590,0
|
|
20240927,202500,38487635,4590,4590,4590,4590,0
|
|
20240927,202400,38487635,4590,4590,4590,4590,0
|
|
20240927,202300,38487635,4590,4590,4590,4590,0
|
|
20240927,202200,38487635,4590,4590,4590,4590,0
|
|
20240927,202100,38487635,4590,4590,4590,4590,0
|
|
20240927,202000,38487635,4590,4590,4590,4590,0
|
|
20240927,201900,38487635,4590,4590,4590,4590,0
|
|
20240927,201800,38487635,4590,4590,4590,4590,0
|
|
20240927,201700,38487635,4590,4590,4590,4590,0
|
|
20240927,201600,38487635,4590,4590,4590,4590,0
|
|
20240927,201500,38487635,4590,4590,4590,4590,0
|
|
20240927,201400,38487635,4590,4590,4590,4590,0
|
|
20240927,201300,38487635,4590,4590,4590,4590,0
|
|
20240927,201200,38487635,4590,4590,4590,4590,0
|
|
20240927,201100,38487635,4590,4590,4590,4590,609
|
|
20240927,201000,38487635,4590,4590,4590,4590,0
|
|
20240927,200900,38487635,4590,4590,4590,4590,0
|
|
20240927,200800,38487635,4590,4590,4590,4590,0
|
|
20240927,200700,38487635,4590,4590,4590,4590,0
|
|
20240927,200600,38487635,4590,4590,4590,4590,0
|
|
20240927,200500,38487635,4590,4590,4590,4590,0
|
|
20240927,200400,38487635,4590,4590,4590,4590,0
|
|
20240927,200300,38487635,4590,4590,4590,4590,0
|
|
20240927,200200,38487635,4590,4590,4590,4590,0
|
|
20240927,200100,38487635,4590,4590,4590,4590,0
|
|
20240927,200000,38487635,4590,4590,4590,4590,0
|
|
20240927,195900,38487635,4590,4590,4590,4590,0
|
|
20240927,195800,38487635,4590,4590,4590,4590,0
|
|
20240927,195700,38487635,4590,4590,4590,4590,0
|
|
20240927,195600,38487635,4590,4590,4590,4590,0
|
|
20240927,195500,38487635,4590,4590,4590,4590,0
|
|
20240927,195400,38487635,4590,4590,4590,4590,0
|
|
20240927,195300,38487635,4590,4590,4590,4590,0
|
|
20240927,195200,38487635,4590,4590,4590,4590,0
|
|
20240927,195100,38487635,4590,4590,4590,4590,0
|
|
20240927,195000,38487635,4590,4590,4590,4590,0
|
|
20240927,194900,38487635,4590,4590,4590,4590,0
|
|
20240927,194800,38487635,4590,4590,4590,4590,0
|
|
20240927,194700,38487635,4590,4590,4590,4590,0
|
|
20240927,194600,38487635,4590,4590,4590,4590,0
|
|
20240927,194500,38487635,4590,4590,4590,4590,0
|
|
20240927,194400,38487635,4590,4590,4590,4590,0
|
|
20240927,194300,38487635,4590,4590,4590,4590,0
|
|
20240927,194200,38487635,4590,4590,4590,4590,0
|
|
20240927,194100,38487635,4590,4590,4590,4590,609
|
|
20240927,194000,38487635,4590,4590,4590,4590,0
|
|
20240927,193900,38487635,4590,4590,4590,4590,0
|
|
20240927,193800,38487635,4590,4590,4590,4590,0
|
|
20240927,193700,38487635,4590,4590,4590,4590,0
|
|
20240927,193600,38487635,4590,4590,4590,4590,0
|
|
20240927,193500,38487635,4590,4590,4590,4590,0
|
|
20240927,193400,38487635,4590,4590,4590,4590,0
|
|
20240927,193300,38487635,4590,4590,4590,4590,0
|
|
20240927,193200,38487635,4590,4590,4590,4590,0
|
|
20240927,193100,38487635,4590,4590,4590,4590,0
|
|
20240927,193000,38487635,4590,4590,4590,4590,0
|
|
20240927,192900,38487635,4590,4590,4590,4590,0
|
|
20240927,192800,38487635,4590,4590,4590,4590,0
|
|
20240927,192700,38487635,4590,4590,4590,4590,0
|
|
20240927,192600,38487635,4590,4590,4590,4590,0
|
|
20240927,192500,38487635,4590,4590,4590,4590,0
|
|
20240927,192400,38487635,4590,4590,4590,4590,0
|
|
20240927,192300,38487635,4590,4590,4590,4590,0
|
|
20240927,192200,38487635,4590,4590,4590,4590,0
|
|
20240927,192100,38487635,4590,4590,4590,4590,0
|
|
20240927,192000,38487635,4590,4590,4590,4590,0
|
|
20240927,191900,38487635,4590,4590,4590,4590,0
|
|
20240927,191800,38487635,4590,4590,4590,4590,0
|
|
20240927,191700,38487635,4590,4590,4590,4590,0
|
|
20240927,191600,38487635,4590,4590,4590,4590,0
|
|
20240927,191500,38487635,4590,4590,4590,4590,0
|
|
20240927,191400,38487635,4590,4590,4590,4590,0
|
|
20240927,191300,38487635,4590,4590,4590,4590,0
|
|
20240927,191200,38487635,4590,4590,4590,4590,0
|
|
20240927,191100,38487635,4590,4590,4590,4590,609
|
|
20240927,191000,38487635,4590,4590,4590,4590,0
|
|
20240927,190900,38487635,4590,4590,4590,4590,0
|
|
20240927,190800,38487635,4590,4590,4590,4590,0
|
|
20240927,190700,38487635,4590,4590,4590,4590,0
|
|
20240927,190600,38487635,4590,4590,4590,4590,0
|
|
20240927,190500,38487635,4590,4590,4590,4590,0
|
|
20240927,190400,38487635,4590,4590,4590,4590,0
|
|
20240927,190300,38487635,4590,4590,4590,4590,0
|
|
20240927,190200,38487635,4590,4590,4590,4590,0
|
|
20240927,190100,38487635,4590,4590,4590,4590,0
|
|
20240927,190000,38487635,4590,4590,4590,4590,0
|
|
20240927,185900,38487635,4590,4590,4590,4590,0
|
|
20240927,185800,38487635,4590,4590,4590,4590,0
|
|
20240927,185700,38487635,4590,4590,4590,4590,0
|
|
20240927,185600,38487635,4590,4590,4590,4590,0
|
|
20240927,185500,38487635,4590,4590,4590,4590,0
|
|
20240927,185400,38487635,4590,4590,4590,4590,0
|
|
20240927,185300,38487635,4590,4590,4590,4590,0
|
|
20240927,185200,38487635,4590,4590,4590,4590,0
|
|
20240927,185100,38487635,4590,4590,4590,4590,0
|
|
20240927,185000,38487635,4590,4590,4590,4590,0
|
|
20240927,184900,38487635,4590,4590,4590,4590,0
|
|
20240927,184800,38487635,4590,4590,4590,4590,0
|
|
20240927,184700,38487635,4590,4590,4590,4590,0
|
|
20240927,184600,38487635,4590,4590,4590,4590,0
|
|
20240927,184500,38487635,4590,4590,4590,4590,0
|
|
20240927,184400,38487635,4590,4590,4590,4590,0
|
|
20240927,184300,38487635,4590,4590,4590,4590,0
|
|
20240927,184200,38487635,4590,4590,4590,4590,0
|
|
20240927,184100,38487635,4590,4590,4590,4590,609
|
|
20240927,184000,38487635,4590,4590,4590,4590,0
|
|
20240927,183900,38487635,4590,4590,4590,4590,0
|
|
20240927,183800,38487635,4590,4590,4590,4590,0
|
|
20240927,183700,38487635,4590,4590,4590,4590,0
|
|
20240927,183600,38487635,4590,4590,4590,4590,0
|
|
20240927,183500,38487635,4590,4590,4590,4590,0
|
|
20240927,183400,38487635,4590,4590,4590,4590,0
|
|
20240927,183300,38487635,4590,4590,4590,4590,0
|
|
20240927,183200,38487635,4590,4590,4590,4590,0
|
|
20240927,183100,38487635,4590,4590,4590,4590,0
|
|
20240927,183000,38487635,4590,4590,4590,4590,0
|
|
20240927,182900,38487635,4590,4590,4590,4590,0
|
|
20240927,182800,38487635,4590,4590,4590,4590,0
|
|
20240927,182700,38487635,4590,4590,4590,4590,0
|
|
20240927,182600,38487635,4590,4590,4590,4590,0
|
|
20240927,182500,38487635,4590,4590,4590,4590,0
|
|
20240927,182400,38487635,4590,4590,4590,4590,0
|
|
20240927,182300,38487635,4590,4590,4590,4590,0
|
|
20240927,182200,38487635,4590,4590,4590,4590,0
|
|
20240927,182100,38487635,4590,4590,4590,4590,0
|
|
20240927,182000,38487635,4590,4590,4590,4590,0
|
|
20240927,181900,38487635,4590,4590,4590,4590,0
|
|
20240927,181800,38487635,4590,4590,4590,4590,0
|
|
20240927,181700,38487635,4590,4590,4590,4590,0
|
|
20240927,181600,38487635,4590,4590,4590,4590,0
|
|
20240927,181500,38487635,4590,4590,4590,4590,0
|
|
20240927,181400,38487635,4590,4590,4590,4590,0
|
|
20240927,181300,38487635,4590,4590,4590,4590,0
|
|
20240927,181200,38487635,4590,4590,4590,4590,0
|
|
20240927,181100,38487635,4590,4590,4590,4590,609
|
|
20240927,181000,38487635,4590,4590,4590,4590,0
|
|
20240927,180900,38487635,4590,4590,4590,4590,0
|
|
20240927,180800,38487635,4590,4590,4590,4590,0
|
|
20240927,180700,38487635,4590,4590,4590,4590,0
|
|
20240927,180600,38487635,4590,4590,4590,4590,0
|
|
20240927,180500,38487635,4590,4590,4590,4590,0
|
|
20240927,180400,38487635,4590,4590,4590,4590,0
|
|
20240927,180300,38487635,4590,4590,4590,4590,0
|
|
20240927,180200,38487635,4590,4590,4590,4590,0
|
|
20240927,180100,38487635,4590,4590,4590,4590,0
|
|
20240927,180000,38487635,4590,4590,4590,4590,0
|
|
20240927,175900,38487635,4590,4590,4590,4590,0
|
|
20240927,175800,38487635,4590,4590,4590,4590,0
|
|
20240927,175700,38487635,4590,4590,4590,4590,0
|
|
20240927,175600,38487635,4590,4590,4590,4590,0
|
|
20240927,175500,38487635,4590,4590,4590,4590,0
|
|
20240927,175400,38487635,4590,4590,4590,4590,0
|
|
20240927,175300,38487635,4590,4590,4590,4590,0
|
|
20240927,175200,38487635,4590,4590,4590,4590,0
|
|
20240927,175100,38487635,4590,4590,4590,4590,0
|
|
20240927,175000,38487635,4590,4590,4590,4590,0
|
|
20240927,174900,38487635,4590,4590,4590,4590,0
|
|
20240927,174800,38487635,4590,4590,4590,4590,0
|
|
20240927,174700,38487635,4590,4590,4590,4590,0
|
|
20240927,174600,38487635,4590,4590,4590,4590,0
|
|
20240927,174500,38487635,4590,4590,4590,4590,0
|
|
20240927,174400,38487635,4590,4590,4590,4590,0
|
|
20240927,174300,38487635,4590,4590,4590,4590,0
|
|
20240927,174200,38487635,4590,4590,4590,4590,0
|
|
20240927,174100,38487635,4590,4590,4590,4590,609
|
|
20240927,174000,38487635,4590,4590,4590,4590,0
|
|
20240927,173900,38487635,4590,4590,4590,4590,0
|
|
20240927,173800,38487635,4590,4590,4590,4590,0
|
|
20240927,173700,38487635,4590,4590,4590,4590,0
|
|
20240927,173600,38487635,4590,4590,4590,4590,0
|
|
20240927,173500,38487635,4590,4590,4590,4590,0
|
|
20240927,173400,38487635,4590,4590,4590,4590,0
|
|
20240927,173300,38487635,4590,4590,4590,4590,0
|
|
20240927,173200,38487635,4590,4590,4590,4590,0
|
|
20240927,173100,38487635,4590,4590,4590,4590,0
|
|
20240927,173000,38487635,4590,4590,4590,4590,0
|
|
20240927,172900,38487635,4590,4590,4590,4590,0
|
|
20240927,172800,38487635,4590,4590,4590,4590,0
|
|
20240927,172700,38487635,4590,4590,4590,4590,0
|
|
20240927,172600,38487635,4590,4590,4590,4590,0
|
|
20240927,172500,38487635,4590,4590,4590,4590,0
|
|
20240927,172400,38487635,4590,4590,4590,4590,0
|
|
20240927,172300,38487635,4590,4590,4590,4590,0
|
|
20240927,172200,38487635,4590,4590,4590,4590,0
|
|
20240927,172100,38487635,4590,4590,4590,4590,0
|
|
20240927,172000,38487635,4590,4590,4590,4590,0
|
|
20240927,171900,38487635,4590,4590,4590,4590,0
|
|
20240927,171800,38487635,4590,4590,4590,4590,0
|
|
20240927,171700,38487635,4590,4590,4590,4590,0
|
|
20240927,171600,38487635,4590,4590,4590,4590,0
|
|
20240927,171500,38487635,4590,4590,4590,4590,0
|
|
20240927,171400,38487635,4590,4590,4590,4590,0
|
|
20240927,171300,38487635,4590,4590,4590,4590,0
|
|
20240927,171200,38487635,4590,4590,4590,4590,0
|
|
20240927,171100,38487635,4590,4590,4590,4590,609
|
|
20240927,171000,38487635,4590,4590,4590,4590,0
|
|
20240927,170900,38487635,4590,4590,4590,4590,0
|
|
20240927,170800,38487635,4590,4590,4590,4590,0
|
|
20240927,170700,38487635,4590,4590,4590,4590,0
|
|
20240927,170600,38487635,4590,4590,4590,4590,0
|
|
20240927,170500,38487635,4590,4590,4590,4590,0
|
|
20240927,170400,38487635,4590,4590,4590,4590,0
|
|
20240927,170300,38487635,4590,4590,4590,4590,0
|
|
20240927,170200,38487635,4590,4590,4590,4590,0
|
|
20240927,170100,38487635,4590,4590,4590,4590,0
|
|
20240927,170000,38487635,4590,4590,4590,4590,0
|
|
20240927,165900,38487635,4590,4590,4590,4590,0
|
|
20240927,165800,38487635,4590,4590,4590,4590,0
|
|
20240927,165700,38487635,4590,4590,4590,4590,0
|
|
20240927,165600,38487635,4590,4590,4590,4590,0
|
|
20240927,165500,38487635,4590,4590,4590,4590,0
|
|
20240927,165400,38487635,4590,4590,4590,4590,0
|
|
20240927,165300,38487635,4590,4590,4590,4590,0
|
|
20240927,165200,38487635,4590,4590,4590,4590,0
|
|
20240927,165100,38487635,4590,4590,4590,4590,0
|
|
20240927,165000,38487635,4590,4590,4590,4590,0
|
|
20240927,164900,38487635,4590,4590,4590,4590,0
|
|
20240927,164800,38487635,4590,4590,4590,4590,0
|
|
20240927,164700,38487635,4590,4590,4590,4590,0
|
|
20240927,164600,38487635,4590,4590,4590,4590,0
|
|
20240927,164500,38487635,4590,4590,4590,4590,0
|
|
20240927,164400,38487635,4590,4590,4590,4590,0
|
|
20240927,164300,38487635,4590,4590,4590,4590,0
|
|
20240927,164200,38487635,4590,4590,4590,4590,0
|
|
20240927,164100,38487635,4590,4590,4590,4590,609
|
|
20240927,164000,38487635,4590,4590,4590,4590,0
|
|
20240927,163900,38487635,4590,4590,4590,4590,0
|
|
20240927,163800,38487635,4590,4590,4590,4590,0
|
|
20240927,163700,38487635,4590,4590,4590,4590,0
|
|
20240927,163600,38487635,4590,4590,4590,4590,0
|
|
20240927,163500,38487635,4590,4590,4590,4590,0
|
|
20240927,163400,38487635,4590,4590,4590,4590,0
|
|
20240927,163300,38487635,4590,4590,4590,4590,0
|
|
20240927,163200,38487635,4590,4590,4590,4590,0
|
|
20240927,163100,38487635,4590,4590,4590,4590,0
|
|
20240927,163000,38487635,4590,4590,4590,4590,0
|
|
20240927,162900,38487635,4590,4590,4590,4590,0
|
|
20240927,162800,38487635,4590,4590,4590,4590,0
|
|
20240927,162700,38487635,4590,4590,4590,4590,0
|
|
20240927,162600,38487635,4590,4590,4590,4590,0
|
|
20240927,162500,38487635,4590,4590,4590,4590,0
|
|
20240927,162400,38487635,4590,4590,4590,4590,0
|
|
20240927,162300,38487635,4590,4590,4590,4590,0
|
|
20240927,162200,38487635,4590,4590,4590,4590,0
|
|
20240927,162100,38487635,4590,4590,4590,4590,0
|
|
20240927,162000,38487635,4590,4590,4590,4590,0
|
|
20240927,161900,38487635,4590,4590,4590,4590,0
|
|
20240927,161800,38487635,4590,4590,4590,4590,0
|
|
20240927,161700,38487635,4590,4590,4590,4590,0
|
|
20240927,161600,38487635,4590,4590,4590,4590,0
|
|
20240927,161500,38487635,4590,4590,4590,4590,0
|
|
20240927,161400,38487635,4590,4590,4590,4590,0
|
|
20240927,161300,38487635,4590,4590,4590,4590,0
|
|
20240927,161200,38487635,4590,4590,4590,4590,0
|
|
20240927,161100,38487635,4590,4590,4590,4590,609
|
|
20240927,161000,38487635,4590,4590,4590,4590,0
|
|
20240927,160900,38487635,4590,4590,4590,4590,0
|
|
20240927,160800,38487635,4590,4590,4590,4590,0
|
|
20240927,160700,38487635,4590,4590,4590,4590,0
|
|
20240927,160600,38487635,4590,4590,4590,4590,0
|
|
20240927,160500,38487635,4590,4590,4590,4590,0
|
|
20240927,160400,38487635,4590,4590,4590,4590,0
|
|
20240927,160300,38487635,4590,4590,4590,4590,0
|
|
20240927,160200,38487635,4590,4590,4590,4590,0
|
|
20240927,160100,38487635,4590,4590,4590,4590,0
|
|
20240927,160000,38487635,4590,4590,4590,4590,0
|
|
20240927,155900,38487635,4590,4590,4590,4590,0
|
|
20240927,155800,38487635,4590,4590,4590,4590,0
|
|
20240927,155700,38487635,4590,4590,4590,4590,0
|
|
20240927,155600,38487635,4590,4590,4590,4590,0
|
|
20240927,155500,38487635,4590,4590,4590,4590,0
|
|
20240927,155400,38487635,4590,4590,4590,4590,0
|
|
20240927,155300,38487635,4590,4590,4590,4590,0
|
|
20240927,155200,38487635,4590,4590,4590,4590,0
|
|
20240927,155100,38487635,4590,4590,4590,4590,0
|
|
20240927,155000,38487635,4590,4590,4590,4590,0
|
|
20240927,154900,38487635,4590,4590,4590,4590,0
|
|
20240927,154800,38487635,4590,4590,4590,4590,0
|
|
20240927,154700,38487635,4590,4590,4590,4590,0
|
|
20240927,154600,38487635,4590,4590,4590,4590,0
|
|
20240927,154500,38487635,4590,4590,4590,4590,0
|
|
20240927,154400,38487635,4590,4590,4590,4590,0
|
|
20240927,154300,38487635,4590,4590,4590,4590,0
|
|
20240927,154200,38487635,4590,4590,4590,4590,0
|
|
20240927,154100,38487635,4590,4590,4590,4590,609
|
|
20240927,154000,38487635,4590,4590,4590,4590,0
|
|
20240927,153900,38487635,4590,4590,4590,4590,0
|
|
20240927,153800,38487635,4590,4590,4590,4590,0
|
|
20240927,153700,38487635,4590,4590,4590,4590,0
|
|
20240927,153600,38487635,4590,4590,4590,4590,0
|
|
20240927,153500,38487635,4590,4590,4590,4590,0
|
|
20240927,153400,38487635,4590,4590,4590,4590,0
|
|
20240927,153300,38487635,4590,4590,4590,4590,0
|
|
20240927,153200,38487635,4590,4590,4590,4590,0
|
|
20240927,153100,38487635,4590,4590,4590,4590,0
|
|
20240927,153000,38487635,4590,4590,4590,4590,609
|
|
20240927,152900,35692325,4595,4595,4595,4595,0
|
|
20240927,152800,35692325,4595,4595,4595,4595,0
|
|
20240927,152700,35692325,4595,4595,4595,4595,0
|
|
20240927,152600,35692325,4595,4595,4595,4595,0
|
|
20240927,152500,35692325,4595,4595,4595,4595,0
|
|
20240927,152400,35692325,4595,4595,4595,4595,0
|
|
20240927,152300,35692325,4595,4595,4595,4595,0
|
|
20240927,152200,35692325,4595,4595,4595,4595,0
|
|
20240927,152100,35692325,4595,4595,4595,4595,0
|
|
20240927,152000,35692325,4595,4595,4595,4595,0
|
|
20240927,151900,35692325,4595,4550,4595,4550,12
|
|
20240927,151800,35637410,4545,4540,4545,4525,507
|
|
20240927,151700,33335470,4540,4540,4540,4540,0
|
|
20240927,151600,33335470,4540,4540,4540,4540,600
|
|
20240927,151500,30611470,4540,4540,4540,4540,0
|
|
20240927,151400,30611470,4540,4540,4540,4540,0
|
|
20240927,151300,30611470,4540,4540,4540,4540,0
|
|
20240927,151200,30611470,4540,4540,4540,4540,5
|
|
20240927,151100,30588770,4540,4540,4540,4540,0
|
|
20240927,151000,30588770,4540,4540,4540,4540,0
|
|
20240927,150900,30588770,4540,4540,4540,4540,0
|
|
20240927,150800,30588770,4540,4540,4540,4540,2
|
|
20240927,150700,30579690,4535,4535,4535,4535,0
|
|
20240927,150600,30579690,4535,4530,4535,4530,100
|
|
20240927,150500,30126545,4535,4535,4535,4535,0
|
|
20240927,150400,30126545,4535,4535,4535,4535,0
|
|
20240927,150300,30126545,4535,4535,4535,4535,5
|
|
20240927,150200,30103870,4540,4540,4540,4540,0
|
|
20240927,150100,30103870,4540,4540,4540,4540,0
|
|
20240927,150000,30103870,4540,4540,4540,4540,0
|
|
20240927,145900,30103870,4540,4540,4540,4540,0
|
|
20240927,145800,30103870,4540,4520,4540,4520,8
|
|
20240927,145700,30067670,4540,4540,4540,4540,0
|
|
20240927,145600,30067670,4540,4540,4540,4540,100
|
|
20240927,145500,29613670,4540,4540,4540,4540,0
|
|
20240927,145400,29613670,4540,4540,4540,4540,0
|
|
20240927,145300,29613670,4540,4540,4540,4540,0
|
|
20240927,145200,29613670,4540,4540,4540,4540,0
|
|
20240927,145100,29613670,4540,4540,4540,4540,0
|
|
20240927,145000,29613670,4540,4540,4540,4540,0
|
|
20240927,144900,29613670,4540,4540,4540,4540,44
|
|
20240927,144800,29413910,4540,4540,4540,4540,0
|
|
20240927,144700,29413910,4540,4540,4540,4540,0
|
|
20240927,144600,29413910,4540,4540,4540,4540,1
|
|
20240927,144500,29409370,4525,4525,4525,4525,5
|
|
20240927,144400,29386745,4525,4525,4525,4525,0
|
|
20240927,144300,29386745,4525,4525,4525,4525,0
|
|
20240927,144200,29386745,4525,4520,4525,4520,34
|
|
20240927,144100,29232965,4535,4535,4535,4535,0
|
|
20240927,144000,29232965,4535,4535,4535,4535,0
|
|
20240927,143900,29232965,4535,4535,4535,4535,0
|
|
20240927,143800,29232965,4535,4515,4535,4515,7
|
|
20240927,143700,29201340,4545,4545,4545,4545,0
|
|
20240927,143600,29201340,4545,4545,4545,4545,0
|
|
20240927,143500,29201340,4545,4545,4545,4545,0
|
|
20240927,143400,29201340,4545,4545,4545,4545,0
|
|
20240927,143300,29201340,4545,4545,4545,4545,0
|
|
20240927,143200,29201340,4545,4545,4545,4545,0
|
|
20240927,143100,29201340,4545,4545,4545,4545,0
|
|
20240927,143000,29201340,4545,4545,4545,4545,0
|
|
20240927,142900,29201340,4545,4545,4545,4545,2
|
|
20240927,142800,29192250,4520,4520,4520,4520,21
|
|
20240927,142700,29097330,4545,4545,4545,4545,0
|
|
20240927,142600,29097330,4545,4545,4545,4545,29
|
|
20240927,142500,28965525,4545,4545,4545,4545,0
|
|
20240927,142400,28965525,4545,4545,4545,4545,0
|
|
20240927,142300,28965525,4545,4545,4545,4545,3
|
|
20240927,142200,28951890,4520,4520,4520,4520,630
|
|
20240927,142100,26104290,4525,4525,4525,4525,17
|
|
20240927,142000,26027365,4525,4530,4530,4525,255
|
|
20240927,141900,24873465,4530,4535,4535,4530,466
|
|
20240927,141800,22762385,4590,4590,4590,4590,0
|
|
20240927,141700,22762385,4590,4590,4590,4590,0
|
|
20240927,141600,22762385,4590,4590,4590,4590,0
|
|
20240927,141500,22762385,4590,4590,4590,4590,0
|
|
20240927,141400,22762385,4590,4590,4590,4590,0
|
|
20240927,141300,22762385,4590,4590,4590,4590,0
|
|
20240927,141200,22762385,4590,4590,4590,4590,0
|
|
20240927,141100,22762385,4590,4580,4590,4580,5
|
|
20240927,141000,22739475,4590,4575,4590,4575,20
|
|
20240927,140900,22647775,4585,4585,4585,4585,0
|
|
20240927,140800,22647775,4585,4535,4585,4535,3
|
|
20240927,140700,22634080,4585,4585,4585,4585,0
|
|
20240927,140600,22634080,4585,4580,4585,4580,12
|
|
20240927,140500,22579110,4585,4565,4585,4565,26
|
|
20240927,140400,22460105,4535,4535,4535,4535,0
|
|
20240927,140300,22460105,4535,4535,4535,4535,0
|
|
20240927,140200,22460105,4535,4535,4535,4535,113
|
|
20240927,140100,21947650,4535,4535,4535,4535,17
|
|
20240927,140000,21870555,4535,4535,4535,4535,6
|
|
20240927,135900,21843345,4535,4540,4540,4535,172
|
|
20240927,135800,21063070,4540,4540,4540,4540,5
|
|
20240927,135700,21040370,4565,4565,4565,4565,0
|
|
20240927,135600,21040370,4565,4565,4565,4565,0
|
|
20240927,135500,21040370,4565,4565,4565,4565,0
|
|
20240927,135400,21040370,4565,4565,4565,4565,1
|
|
20240927,135300,21035805,4565,4565,4565,4565,0
|
|
20240927,135200,21035805,4565,4565,4565,4565,0
|
|
20240927,135100,21035805,4565,4565,4565,4565,0
|
|
20240927,135000,21035805,4565,4565,4565,4565,0
|
|
20240927,134900,21035805,4565,4565,4565,4565,0
|
|
20240927,134800,21035805,4565,4565,4565,4565,1
|
|
20240927,134700,21031240,4565,4565,4565,4565,0
|
|
20240927,134600,21031240,4565,4565,4565,4565,0
|
|
20240927,134500,21031240,4565,4565,4565,4565,0
|
|
20240927,134400,21031240,4565,4565,4565,4565,0
|
|
20240927,134300,21031240,4565,4565,4565,4565,0
|
|
20240927,134200,21031240,4565,4540,4565,4540,7
|
|
20240927,134100,20999435,4540,4560,4560,4540,13
|
|
20240927,134000,20940315,4570,4570,4570,4570,0
|
|
20240927,133900,20940315,4570,4570,4570,4570,0
|
|
20240927,133800,20940315,4570,4570,4570,4570,0
|
|
20240927,133700,20940315,4570,4570,4570,4570,0
|
|
20240927,133600,20940315,4570,4570,4570,4570,1
|
|
20240927,133500,20935745,4575,4575,4575,4575,0
|
|
20240927,133400,20935745,4575,4575,4575,4575,0
|
|
20240927,133300,20935745,4575,4575,4575,4575,1
|
|
20240927,133200,20931170,4565,4565,4565,4565,0
|
|
20240927,133100,20931170,4565,4565,4565,4565,0
|
|
20240927,133000,20931170,4565,4540,4565,4540,6
|
|
20240927,132900,20903905,4540,4540,4540,4540,0
|
|
20240927,132800,20903905,4540,4540,4540,4540,6
|
|
20240927,132700,20876665,4565,4565,4565,4565,0
|
|
20240927,132600,20876665,4565,4565,4565,4565,0
|
|
20240927,132500,20876665,4565,4565,4565,4565,0
|
|
20240927,132400,20876665,4565,4565,4565,4565,1
|
|
20240927,132300,20872100,4570,4570,4570,4570,0
|
|
20240927,132200,20872100,4570,4570,4570,4570,0
|
|
20240927,132100,20872100,4570,4570,4570,4570,0
|
|
20240927,132000,20872100,4570,4570,4570,4570,1
|
|
20240927,131900,20867530,4575,4575,4575,4575,0
|
|
20240927,131800,20867530,4575,4575,4575,4575,1
|
|
20240927,131700,20862955,4540,4540,4540,4540,6
|
|
20240927,131600,20835715,4565,4565,4565,4565,0
|
|
20240927,131500,20835715,4565,4565,4565,4565,6
|
|
20240927,131400,20808325,4540,4540,4540,4540,0
|
|
20240927,131300,20808325,4540,4540,4540,4540,4
|
|
20240927,131200,20790165,4565,4565,4565,4565,1
|
|
20240927,131100,20785600,4540,4540,4540,4540,0
|
|
20240927,131000,20785600,4540,4540,4540,4540,5
|
|
20240927,130900,20762900,4535,4535,4535,4535,0
|
|
20240927,130800,20762900,4535,4550,4550,4535,98
|
|
20240927,130700,20317725,4590,4590,4590,4590,0
|
|
20240927,130600,20317725,4590,4590,4590,4590,0
|
|
20240927,130500,20317725,4590,4590,4590,4590,0
|
|
20240927,130400,20317725,4590,4590,4590,4590,0
|
|
20240927,130300,20317725,4590,4590,4590,4590,0
|
|
20240927,130200,20317725,4590,4575,4590,4575,85
|
|
20240927,130100,19928325,4590,4590,4590,4590,0
|
|
20240927,130000,19928325,4590,4590,4590,4590,0
|
|
20240927,125900,19928325,4590,4590,4590,4590,0
|
|
20240927,125800,19928325,4590,4545,4590,4545,2
|
|
20240927,125700,19919190,4590,4590,4590,4590,0
|
|
20240927,125600,19919190,4590,4575,4590,4575,12
|
|
20240927,125500,19864275,4575,4575,4575,4575,0
|
|
20240927,125400,19864275,4575,4575,4575,4575,0
|
|
20240927,125300,19864275,4575,4575,4575,4575,0
|
|
20240927,125200,19864275,4575,4575,4575,4575,0
|
|
20240927,125100,19864275,4575,4575,4575,4575,0
|
|
20240927,125000,19864275,4575,4575,4575,4575,1
|
|
20240927,124900,19859700,4545,4545,4545,4545,0
|
|
20240927,124800,19859700,4545,4545,4545,4545,1
|
|
20240927,124700,19855155,4575,4575,4575,4575,0
|
|
20240927,124600,19855155,4575,4575,4575,4575,0
|
|
20240927,124500,19855155,4575,4575,4575,4575,1
|
|
20240927,124400,19850580,4545,4545,4545,4545,0
|
|
20240927,124300,19850580,4545,4545,4545,4545,0
|
|
20240927,124200,19850580,4545,4545,4545,4545,0
|
|
20240927,124100,19850580,4545,4545,4545,4545,0
|
|
20240927,124000,19850580,4545,4545,4545,4545,4
|
|
20240927,123900,19832400,4545,4545,4545,4545,0
|
|
20240927,123800,19832400,4545,4545,4545,4545,6
|
|
20240927,123700,19805130,4575,4575,4575,4575,0
|
|
20240927,123600,19805130,4575,4575,4575,4575,0
|
|
20240927,123500,19805130,4575,4575,4575,4575,0
|
|
20240927,123400,19805130,4575,4575,4575,4575,0
|
|
20240927,123300,19805130,4575,4575,4575,4575,0
|
|
20240927,123200,19805130,4575,4575,4575,4575,1
|
|
20240927,123100,19800555,4575,4575,4575,4575,0
|
|
20240927,123000,19800555,4575,4575,4575,4575,0
|
|
20240927,122900,19800555,4575,4575,4575,4575,0
|
|
20240927,122800,19800555,4575,4575,4575,4575,0
|
|
20240927,122700,19800555,4575,4575,4575,4575,0
|
|
20240927,122600,19800555,4575,4575,4575,4575,0
|
|
20240927,122500,19800555,4575,4575,4575,4575,0
|
|
20240927,122400,19800555,4575,4575,4575,4575,0
|
|
20240927,122300,19800555,4575,4575,4575,4575,0
|
|
20240927,122200,19800555,4575,4575,4575,4575,0
|
|
20240927,122100,19800555,4575,4575,4575,4575,1
|
|
20240927,122000,19795980,4550,4550,4550,4550,5
|
|
20240927,121900,19773230,4550,4550,4550,4550,0
|
|
20240927,121800,19773230,4550,4550,4550,4550,0
|
|
20240927,121700,19773230,4550,4555,4585,4550,1496
|
|
20240927,121600,12966225,4585,4585,4585,4585,0
|
|
20240927,121500,12966225,4585,4585,4585,4585,0
|
|
20240927,121400,12966225,4585,4580,4585,4580,39
|
|
20240927,121300,12787545,4580,4580,4580,4580,0
|
|
20240927,121200,12787545,4580,4580,4580,4580,1
|
|
20240927,121100,12782965,4555,4555,4555,4555,0
|
|
20240927,121000,12782965,4555,4555,4555,4555,4
|
|
20240927,120900,12764745,4555,4555,4555,4555,0
|
|
20240927,120800,12764745,4555,4555,4555,4555,6
|
|
20240927,120700,12737415,4590,4590,4590,4590,0
|
|
20240927,120600,12737415,4590,4590,4590,4590,0
|
|
20240927,120500,12737415,4590,4590,4590,4590,0
|
|
20240927,120400,12737415,4590,4590,4590,4590,0
|
|
20240927,120300,12737415,4590,4590,4590,4590,0
|
|
20240927,120200,12737415,4590,4590,4590,4590,0
|
|
20240927,120100,12737415,4590,4590,4590,4590,0
|
|
20240927,120000,12737415,4590,4590,4590,4590,0
|
|
20240927,115900,12737415,4590,4590,4590,4590,0
|
|
20240927,115800,12737415,4590,4590,4590,4590,0
|
|
20240927,115700,12737415,4590,4590,4590,4590,1
|
|
20240927,115600,12732825,4585,4585,4585,4585,72
|
|
20240927,115500,12402705,4585,4585,4585,4585,0
|
|
20240927,115400,12402705,4585,4585,4585,4585,0
|
|
20240927,115300,12402705,4585,4585,4585,4585,0
|
|
20240927,115200,12402705,4585,4585,4585,4585,32
|
|
20240927,115100,12255985,4555,4555,4555,4555,0
|
|
20240927,115000,12255985,4555,4555,4555,4555,4
|
|
20240927,114900,12237765,4555,4555,4555,4555,1
|
|
20240927,114800,12233210,4590,4555,4590,4555,5
|
|
20240927,114700,12210365,4560,4560,4560,4560,0
|
|
20240927,114600,12210365,4560,4560,4560,4560,0
|
|
20240927,114500,12210365,4560,4560,4560,4560,0
|
|
20240927,114400,12210365,4560,4560,4560,4560,0
|
|
20240927,114300,12210365,4560,4560,4560,4560,0
|
|
20240927,114200,12210365,4560,4560,4560,4560,0
|
|
20240927,114100,12210365,4560,4560,4560,4560,2
|
|
20240927,114000,12201245,4560,4560,4560,4560,0
|
|
20240927,113900,12201245,4560,4560,4560,4560,0
|
|
20240927,113800,12201245,4560,4560,4560,4560,0
|
|
20240927,113700,12201245,4560,4560,4560,4560,0
|
|
20240927,113600,12201245,4560,4560,4560,4560,0
|
|
20240927,113500,12201245,4560,4560,4560,4560,0
|
|
20240927,113400,12201245,4560,4560,4560,4560,0
|
|
20240927,113300,12201245,4560,4560,4560,4560,0
|
|
20240927,113200,12201245,4560,4560,4560,4560,0
|
|
20240927,113100,12201245,4560,4560,4560,4560,0
|
|
20240927,113000,12201245,4560,4560,4560,4560,5
|
|
20240927,112900,12178445,4560,4560,4560,4560,0
|
|
20240927,112800,12178445,4560,4560,4560,4560,1
|
|
20240927,112700,12173885,4590,4590,4590,4590,0
|
|
20240927,112600,12173885,4590,4590,4590,4590,0
|
|
20240927,112500,12173885,4590,4590,4590,4590,0
|
|
20240927,112400,12173885,4590,4590,4590,4590,0
|
|
20240927,112300,12173885,4590,4590,4590,4590,0
|
|
20240927,112200,12173885,4590,4590,4590,4590,0
|
|
20240927,112100,12173885,4590,4590,4590,4590,0
|
|
20240927,112000,12173885,4590,4560,4590,4560,6
|
|
20240927,111900,12146495,4555,4555,4555,4555,0
|
|
20240927,111800,12146495,4555,4555,4555,4555,1
|
|
20240927,111700,12141940,4585,4585,4585,4585,0
|
|
20240927,111600,12141940,4585,4585,4585,4585,0
|
|
20240927,111500,12141940,4585,4585,4585,4585,0
|
|
20240927,111400,12141940,4585,4585,4585,4585,0
|
|
20240927,111300,12141940,4585,4585,4585,4585,0
|
|
20240927,111200,12141940,4585,4585,4585,4585,0
|
|
20240927,111100,12141940,4585,4585,4585,4585,0
|
|
20240927,111000,12141940,4585,4555,4585,4555,5
|
|
20240927,110900,12119135,4550,4550,4550,4550,0
|
|
20240927,110800,12119135,4550,4550,4550,4550,88
|
|
20240927,110700,11718735,4580,4580,4580,4580,0
|
|
20240927,110600,11718735,4580,4580,4580,4580,0
|
|
20240927,110500,11718735,4580,4580,4580,4580,0
|
|
20240927,110400,11718735,4580,4580,4580,4580,0
|
|
20240927,110300,11718735,4580,4580,4580,4580,0
|
|
20240927,110200,11718735,4580,4580,4580,4580,0
|
|
20240927,110100,11718735,4580,4580,4580,4580,0
|
|
20240927,110000,11718735,4580,4580,4580,4580,0
|
|
20240927,105900,11718735,4580,4580,4580,4580,1
|
|
20240927,105800,11714155,4555,4555,4555,4555,5
|
|
20240927,105700,11691380,4590,4590,4590,4590,0
|
|
20240927,105600,11691380,4590,4590,4590,4590,0
|
|
20240927,105500,11691380,4590,4590,4590,4590,346
|
|
20240927,105400,10103240,4600,4600,4600,4600,0
|
|
20240927,105300,10103240,4600,4600,4600,4600,0
|
|
20240927,105200,10103240,4600,4600,4600,4600,0
|
|
20240927,105100,10103240,4600,4600,4600,4600,0
|
|
20240927,105000,10103240,4600,4600,4600,4600,83
|
|
20240927,104900,9721440,4600,4600,4600,4600,0
|
|
20240927,104800,9721440,4600,4565,4600,4550,1347
|
|
20240927,104700,3587945,4605,4605,4605,4605,0
|
|
20240927,104600,3587945,4605,4605,4605,4605,0
|
|
20240927,104500,3587945,4605,4605,4605,4605,0
|
|
20240927,104400,3587945,4605,4605,4605,4605,0
|
|
20240927,104300,3587945,4605,4605,4605,4605,0
|
|
20240927,104200,3587945,4605,4600,4605,4600,2
|
|
20240927,104100,3578740,4565,4565,4565,4565,7
|
|
20240927,104000,3546785,4605,4605,4605,4605,0
|
|
20240927,103900,3546785,4605,4605,4605,4605,0
|
|
20240927,103800,3546785,4605,4565,4605,4565,7
|
|
20240927,103700,3514790,4620,4620,4620,4620,0
|
|
20240927,103600,3514790,4620,4620,4620,4620,0
|
|
20240927,103500,3514790,4620,4620,4620,4620,0
|
|
20240927,103400,3514790,4620,4620,4620,4620,0
|
|
20240927,103300,3514790,4620,4620,4620,4620,0
|
|
20240927,103200,3514790,4620,4620,4620,4620,0
|
|
20240927,103100,3514790,4620,4620,4620,4620,0
|
|
20240927,103000,3514790,4620,4620,4620,4620,0
|
|
20240927,102900,3514790,4620,4610,4620,4610,3
|
|
20240927,102800,3500945,4620,4565,4620,4565,10
|
|
20240927,102700,3455035,4620,4605,4620,4605,4
|
|
20240927,102600,3436595,4620,4620,4620,4620,0
|
|
20240927,102500,3436595,4620,4620,4620,4620,0
|
|
20240927,102400,3436595,4620,4620,4620,4620,0
|
|
20240927,102300,3436595,4620,4620,4620,4620,0
|
|
20240927,102200,3436595,4620,4620,4620,4620,0
|
|
20240927,102100,3436595,4620,4620,4620,4620,0
|
|
20240927,102000,3436595,4620,4620,4620,4620,0
|
|
20240927,101900,3436595,4620,4605,4620,4605,4
|
|
20240927,101800,3418155,4565,4565,4565,4565,2
|
|
20240927,101700,3409025,4620,4620,4620,4620,0
|
|
20240927,101600,3409025,4620,4620,4620,4620,0
|
|
20240927,101500,3409025,4620,4620,4620,4620,0
|
|
20240927,101400,3409025,4620,4620,4620,4620,0
|
|
20240927,101300,3409025,4620,4620,4620,4620,0
|
|
20240927,101200,3409025,4620,4620,4620,4620,0
|
|
20240927,101100,3409025,4620,4620,4620,4620,0
|
|
20240927,101000,3409025,4620,4565,4620,4565,5
|
|
20240927,100900,3386095,4565,4565,4565,4565,0
|
|
20240927,100800,3386095,4565,4565,4565,4565,1
|
|
20240927,100700,3381530,4620,4620,4620,4620,0
|
|
20240927,100600,3381530,4620,4620,4620,4620,0
|
|
20240927,100500,3381530,4620,4600,4620,4600,2
|
|
20240927,100400,3372310,4565,4565,4565,4565,5
|
|
20240927,100300,3349485,4565,4565,4565,4565,1
|
|
20240927,100200,3344920,4610,4610,4610,4610,0
|
|
20240927,100100,3344920,4610,4610,4610,4610,0
|
|
20240927,100000,3344920,4610,4610,4610,4610,0
|
|
20240927,095900,3344920,4610,4610,4610,4610,2
|
|
20240927,095800,3335700,4565,4565,4565,4565,5
|
|
20240927,095700,3312875,4620,4620,4620,4620,0
|
|
20240927,095600,3312875,4620,4620,4620,4620,0
|
|
20240927,095500,3312875,4620,4620,4620,4620,0
|
|
20240927,095400,3312875,4620,4620,4620,4620,0
|
|
20240927,095300,3312875,4620,4620,4620,4620,0
|
|
20240927,095200,3312875,4620,4620,4620,4620,0
|
|
20240927,095100,3312875,4620,4620,4620,4620,0
|
|
20240927,095000,3312875,4620,4620,4620,4620,0
|
|
20240927,094900,3312875,4620,4620,4620,4565,4
|
|
20240927,094800,3294455,4565,4565,4565,4565,4
|
|
20240927,094700,3276195,4600,4600,4600,4600,0
|
|
20240927,094600,3276195,4600,4600,4600,4600,20
|
|
20240927,094500,3184195,4625,4625,4625,4625,1
|
|
20240927,094400,3179570,4565,4585,4585,4565,50
|
|
20240927,094300,2950710,4635,4635,4635,4635,0
|
|
20240927,094200,2950710,4635,4635,4635,4635,0
|
|
20240927,094100,2950710,4635,4635,4635,4635,0
|
|
20240927,094000,2950710,4635,4635,4635,4635,0
|
|
20240927,093900,2950710,4635,4625,4635,4625,10
|
|
20240927,093800,2904375,4630,4630,4630,4630,0
|
|
20240927,093700,2904375,4630,4630,4630,4630,0
|
|
20240927,093600,2904375,4630,4630,4630,4630,0
|
|
20240927,093500,2904375,4630,4630,4630,4630,0
|
|
20240927,093400,2904375,4630,4630,4630,4630,20
|
|
20240927,093300,2811775,4635,4635,4635,4635,0
|
|
20240927,093200,2811775,4635,4610,4635,4610,397
|
|
20240927,093100,973555,4620,4620,4620,4620,0
|
|
20240927,093000,973555,4620,4575,4620,4575,5
|
|
20240927,092900,950590,4570,4570,4570,4570,0
|
|
20240927,092800,950590,4570,4570,4570,4570,3
|
|
20240927,092700,936880,4635,4635,4635,4635,0
|
|
20240927,092600,936880,4635,4635,4635,4635,0
|
|
20240927,092500,936880,4635,4635,4635,4635,0
|
|
20240927,092400,936880,4635,4635,4635,4635,0
|
|
20240927,092300,936880,4635,4620,4635,4620,10
|
|
20240927,092200,890595,4615,4615,4615,4615,1
|
|
20240927,092100,885980,4565,4565,4565,4565,0
|
|
20240927,092000,885980,4565,4565,4565,4565,3
|
|
20240927,091900,872285,4565,4565,4565,4565,0
|
|
20240927,091800,872285,4565,4565,4565,4565,3
|
|
20240927,091700,858590,4620,4620,4620,4620,0
|
|
20240927,091600,858590,4620,4620,4620,4620,0
|
|
20240927,091500,858590,4620,4620,4620,4620,0
|
|
20240927,091400,858590,4620,4620,4620,4620,0
|
|
20240927,091300,858590,4620,4620,4620,4620,1
|
|
20240927,091200,853970,4560,4560,4560,4560,0
|
|
20240927,091100,853970,4560,4560,4560,4560,0
|
|
20240927,091000,853970,4560,4560,4560,4560,3
|
|
20240927,090900,840290,4560,4560,4560,4560,0
|
|
20240927,090800,840290,4560,4560,4560,4560,1
|
|
20240927,090700,835730,4620,4620,4620,4620,0
|
|
20240927,090600,835730,4620,4620,4620,4620,0
|
|
20240927,090500,835730,4620,4555,4620,4550,13
|
|
20240927,090400,776420,4635,4635,4635,4635,0
|
|
20240927,090300,776420,4635,4625,4635,4625,29
|
|
20240927,090200,642055,4645,4645,4645,4645,0
|
|
20240927,090100,642055,4645,4645,4645,4645,0
|
|
20240927,090000,642055,4645,4585,4645,4585,101
|