574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183100,214467665,4255,4255,4255,4255,1126
|
|
20240926,183000,214467665,4255,4255,4255,4255,0
|
|
20240926,182900,214467665,4255,4255,4255,4255,0
|
|
20240926,182800,214467665,4255,4255,4255,4255,0
|
|
20240926,182700,214467665,4255,4255,4255,4255,0
|
|
20240926,182600,214467665,4255,4255,4255,4255,0
|
|
20240926,182500,214467665,4255,4255,4255,4255,0
|
|
20240926,182400,214467665,4255,4255,4255,4255,0
|
|
20240926,182300,214467665,4255,4255,4255,4255,0
|
|
20240926,182200,214467665,4255,4255,4255,4255,0
|
|
20240926,182100,214467665,4255,4255,4255,4255,0
|
|
20240926,182000,214467665,4255,4255,4255,4255,0
|
|
20240926,181900,214467665,4255,4255,4255,4255,0
|
|
20240926,181800,214467665,4255,4255,4255,4255,0
|
|
20240926,181700,214467665,4255,4255,4255,4255,0
|
|
20240926,181600,214467665,4255,4255,4255,4255,0
|
|
20240926,181500,214467665,4255,4255,4255,4255,0
|
|
20240926,181400,214467665,4255,4255,4255,4255,0
|
|
20240926,181300,214467665,4255,4255,4255,4255,0
|
|
20240926,181200,214467665,4255,4255,4255,4255,0
|
|
20240926,181100,214467665,4255,4255,4255,4255,0
|
|
20240926,181000,214467665,4255,4255,4255,4255,0
|
|
20240926,180900,214467665,4255,4255,4255,4255,0
|
|
20240926,180800,214467665,4255,4255,4255,4255,0
|
|
20240926,180700,214467665,4255,4255,4255,4255,0
|
|
20240926,180600,214467665,4255,4255,4255,4255,0
|
|
20240926,180500,214467665,4255,4255,4255,4255,0
|
|
20240926,180400,214467665,4255,4255,4255,4255,0
|
|
20240926,180300,214467665,4255,4255,4255,4255,0
|
|
20240926,180200,214467665,4255,4255,4255,4255,0
|
|
20240926,180100,214467665,4255,4255,4255,4255,1126
|
|
20240926,180000,214467665,4255,4255,4255,4255,0
|
|
20240926,175900,214467665,4255,4255,4255,4255,0
|
|
20240926,175800,214467665,4255,4255,4255,4255,0
|
|
20240926,175700,214467665,4255,4255,4255,4255,0
|
|
20240926,175600,214467665,4255,4255,4255,4255,0
|
|
20240926,175500,214467665,4255,4255,4255,4255,0
|
|
20240926,175400,214467665,4255,4255,4255,4255,0
|
|
20240926,175300,214467665,4255,4255,4255,4255,0
|
|
20240926,175200,214467665,4255,4255,4255,4255,0
|
|
20240926,175100,214467665,4255,4255,4255,4255,0
|
|
20240926,175000,214467665,4255,4255,4255,4255,0
|
|
20240926,174900,214467665,4255,4255,4255,4255,0
|
|
20240926,174800,214467665,4255,4255,4255,4255,0
|
|
20240926,174700,214467665,4255,4255,4255,4255,0
|
|
20240926,174600,214467665,4255,4255,4255,4255,0
|
|
20240926,174500,214467665,4255,4255,4255,4255,0
|
|
20240926,174400,214467665,4255,4255,4255,4255,0
|
|
20240926,174300,214467665,4255,4255,4255,4255,0
|
|
20240926,174200,214467665,4255,4255,4255,4255,0
|
|
20240926,174100,214467665,4255,4255,4255,4255,0
|
|
20240926,174000,214467665,4255,4255,4255,4255,0
|
|
20240926,173900,214467665,4255,4255,4255,4255,0
|
|
20240926,173800,214467665,4255,4255,4255,4255,0
|
|
20240926,173700,214467665,4255,4255,4255,4255,0
|
|
20240926,173600,214467665,4255,4255,4255,4255,0
|
|
20240926,173500,214467665,4255,4255,4255,4255,0
|
|
20240926,173400,214467665,4255,4255,4255,4255,0
|
|
20240926,173300,214467665,4255,4255,4255,4255,0
|
|
20240926,173200,214467665,4255,4255,4255,4255,0
|
|
20240926,173100,214467665,4255,4255,4255,4255,1126
|
|
20240926,173000,214467665,4255,4255,4255,4255,0
|
|
20240926,172900,214467665,4255,4255,4255,4255,0
|
|
20240926,172800,214467665,4255,4255,4255,4255,0
|
|
20240926,172700,214467665,4255,4255,4255,4255,0
|
|
20240926,172600,214467665,4255,4255,4255,4255,0
|
|
20240926,172500,214467665,4255,4255,4255,4255,0
|
|
20240926,172400,214467665,4255,4255,4255,4255,0
|
|
20240926,172300,214467665,4255,4255,4255,4255,0
|
|
20240926,172200,214467665,4255,4255,4255,4255,0
|
|
20240926,172100,214467665,4255,4255,4255,4255,0
|
|
20240926,172000,214467665,4255,4255,4255,4255,0
|
|
20240926,171900,214467665,4255,4255,4255,4255,0
|
|
20240926,171800,214467665,4255,4255,4255,4255,0
|
|
20240926,171700,214467665,4255,4255,4255,4255,0
|
|
20240926,171600,214467665,4255,4255,4255,4255,0
|
|
20240926,171500,214467665,4255,4255,4255,4255,0
|
|
20240926,171400,214467665,4255,4255,4255,4255,0
|
|
20240926,171300,214467665,4255,4255,4255,4255,0
|
|
20240926,171200,214467665,4255,4255,4255,4255,0
|
|
20240926,171100,214467665,4255,4255,4255,4255,0
|
|
20240926,171000,214467665,4255,4255,4255,4255,0
|
|
20240926,170900,214467665,4255,4255,4255,4255,0
|
|
20240926,170800,214467665,4255,4255,4255,4255,0
|
|
20240926,170700,214467665,4255,4255,4255,4255,0
|
|
20240926,170600,214467665,4255,4255,4255,4255,0
|
|
20240926,170500,214467665,4255,4255,4255,4255,0
|
|
20240926,170400,214467665,4255,4255,4255,4255,0
|
|
20240926,170300,214467665,4255,4255,4255,4255,0
|
|
20240926,170200,214467665,4255,4255,4255,4255,0
|
|
20240926,170100,214467665,4255,4255,4255,4255,1126
|
|
20240926,170000,214467665,4255,4255,4255,4255,0
|
|
20240926,165900,214467665,4255,4255,4255,4255,0
|
|
20240926,165800,214467665,4255,4255,4255,4255,0
|
|
20240926,165700,214467665,4255,4255,4255,4255,0
|
|
20240926,165600,214467665,4255,4255,4255,4255,0
|
|
20240926,165500,214467665,4255,4255,4255,4255,0
|
|
20240926,165400,214467665,4255,4255,4255,4255,0
|
|
20240926,165300,214467665,4255,4255,4255,4255,0
|
|
20240926,165200,214467665,4255,4255,4255,4255,0
|
|
20240926,165100,214467665,4255,4255,4255,4255,0
|
|
20240926,165000,214467665,4255,4255,4255,4255,0
|
|
20240926,164900,214467665,4255,4255,4255,4255,0
|
|
20240926,164800,214467665,4255,4255,4255,4255,0
|
|
20240926,164700,214467665,4255,4255,4255,4255,0
|
|
20240926,164600,214467665,4255,4255,4255,4255,0
|
|
20240926,164500,214467665,4255,4255,4255,4255,0
|
|
20240926,164400,214467665,4255,4255,4255,4255,0
|
|
20240926,164300,214467665,4255,4255,4255,4255,0
|
|
20240926,164200,214467665,4255,4255,4255,4255,0
|
|
20240926,164100,214467665,4255,4255,4255,4255,0
|
|
20240926,164000,214467665,4255,4255,4255,4255,0
|
|
20240926,163900,214467665,4255,4255,4255,4255,0
|
|
20240926,163800,214467665,4255,4255,4255,4255,0
|
|
20240926,163700,214467665,4255,4255,4255,4255,0
|
|
20240926,163600,214467665,4255,4255,4255,4255,0
|
|
20240926,163500,214467665,4255,4255,4255,4255,0
|
|
20240926,163400,214467665,4255,4255,4255,4255,0
|
|
20240926,163300,214467665,4255,4255,4255,4255,0
|
|
20240926,163200,214467665,4255,4255,4255,4255,0
|
|
20240926,163100,214467665,4255,4255,4255,4255,1126
|
|
20240926,163000,214467665,4255,4255,4255,4255,0
|
|
20240926,162900,214467665,4255,4255,4255,4255,0
|
|
20240926,162800,214467665,4255,4255,4255,4255,0
|
|
20240926,162700,214467665,4255,4255,4255,4255,0
|
|
20240926,162600,214467665,4255,4255,4255,4255,0
|
|
20240926,162500,214467665,4255,4255,4255,4255,0
|
|
20240926,162400,214467665,4255,4255,4255,4255,0
|
|
20240926,162300,214467665,4255,4255,4255,4255,0
|
|
20240926,162200,214467665,4255,4255,4255,4255,0
|
|
20240926,162100,214467665,4255,4255,4255,4255,0
|
|
20240926,162000,214467665,4255,4255,4255,4255,0
|
|
20240926,161900,214467665,4255,4255,4255,4255,0
|
|
20240926,161800,214467665,4255,4255,4255,4255,0
|
|
20240926,161700,214467665,4255,4255,4255,4255,0
|
|
20240926,161600,214467665,4255,4255,4255,4255,0
|
|
20240926,161500,214467665,4255,4255,4255,4255,0
|
|
20240926,161400,214467665,4255,4255,4255,4255,0
|
|
20240926,161300,214467665,4255,4255,4255,4255,0
|
|
20240926,161200,214467665,4255,4255,4255,4255,0
|
|
20240926,161100,214467665,4255,4255,4255,4255,0
|
|
20240926,161000,214467665,4255,4255,4255,4255,0
|
|
20240926,160900,214467665,4255,4255,4255,4255,0
|
|
20240926,160800,214467665,4255,4255,4255,4255,0
|
|
20240926,160700,214467665,4255,4255,4255,4255,0
|
|
20240926,160600,214467665,4255,4255,4255,4255,0
|
|
20240926,160500,214467665,4255,4255,4255,4255,0
|
|
20240926,160400,214467665,4255,4255,4255,4255,0
|
|
20240926,160300,214467665,4255,4255,4255,4255,0
|
|
20240926,160200,214467665,4255,4255,4255,4255,0
|
|
20240926,160100,214467665,4255,4255,4255,4255,1126
|
|
20240926,160000,214467665,4255,4255,4255,4255,0
|
|
20240926,155900,214467665,4255,4255,4255,4255,0
|
|
20240926,155800,214467665,4255,4255,4255,4255,0
|
|
20240926,155700,214467665,4255,4255,4255,4255,0
|
|
20240926,155600,214467665,4255,4255,4255,4255,0
|
|
20240926,155500,214467665,4255,4255,4255,4255,0
|
|
20240926,155400,214467665,4255,4255,4255,4255,0
|
|
20240926,155300,214467665,4255,4255,4255,4255,0
|
|
20240926,155200,214467665,4255,4255,4255,4255,0
|
|
20240926,155100,214467665,4255,4255,4255,4255,0
|
|
20240926,155000,214467665,4255,4255,4255,4255,0
|
|
20240926,154900,214467665,4255,4255,4255,4255,0
|
|
20240926,154800,214467665,4255,4255,4255,4255,0
|
|
20240926,154700,214467665,4255,4255,4255,4255,0
|
|
20240926,154600,214467665,4255,4255,4255,4255,0
|
|
20240926,154500,214467665,4255,4255,4255,4255,0
|
|
20240926,154400,214467665,4255,4255,4255,4255,0
|
|
20240926,154300,214467665,4255,4255,4255,4255,0
|
|
20240926,154200,214467665,4255,4255,4255,4255,0
|
|
20240926,154100,214467665,4255,4255,4255,4255,0
|
|
20240926,154000,214467665,4255,4255,4255,4255,0
|
|
20240926,153900,214467665,4255,4255,4255,4255,0
|
|
20240926,153800,214467665,4255,4255,4255,4255,0
|
|
20240926,153700,214467665,4255,4255,4255,4255,0
|
|
20240926,153600,214467665,4255,4255,4255,4255,0
|
|
20240926,153500,214467665,4255,4255,4255,4255,0
|
|
20240926,153400,214467665,4255,4255,4255,4255,0
|
|
20240926,153300,214467665,4255,4255,4255,4255,0
|
|
20240926,153200,214467665,4255,4255,4255,4255,0
|
|
20240926,153100,214467665,4255,4255,4255,4255,1126
|
|
20240926,153000,214467665,4255,4255,4255,4255,1126
|
|
20240926,152900,209676535,4255,4255,4255,4255,0
|
|
20240926,152800,209676535,4255,4255,4255,4255,0
|
|
20240926,152700,209676535,4255,4255,4255,4255,0
|
|
20240926,152600,209676535,4255,4255,4255,4255,0
|
|
20240926,152500,209676535,4255,4255,4255,4255,0
|
|
20240926,152400,209676535,4255,4255,4255,4255,0
|
|
20240926,152300,209676535,4255,4255,4255,4255,0
|
|
20240926,152200,209676535,4255,4255,4255,4255,0
|
|
20240926,152100,209676535,4255,4255,4255,4255,0
|
|
20240926,152000,209676535,4255,4255,4255,4255,0
|
|
20240926,151900,209676535,4255,4255,4255,4235,173
|
|
20240926,151800,208942995,4255,4255,4255,4255,0
|
|
20240926,151700,208942995,4255,4255,4255,4255,0
|
|
20240926,151600,208942995,4255,4255,4255,4255,0
|
|
20240926,151500,208942995,4255,4255,4255,4255,1
|
|
20240926,151400,208938740,4255,4255,4255,4255,0
|
|
20240926,151300,208938740,4255,4255,4255,4255,1
|
|
20240926,151200,208934485,4255,4255,4255,4255,0
|
|
20240926,151100,208934485,4255,4255,4255,4255,0
|
|
20240926,151000,208934485,4255,4255,4255,4255,0
|
|
20240926,150900,208934485,4255,4255,4255,4255,0
|
|
20240926,150800,208934485,4255,4255,4255,4255,0
|
|
20240926,150700,208934485,4255,4255,4255,4255,0
|
|
20240926,150600,208934485,4255,4255,4255,4255,0
|
|
20240926,150500,208934485,4255,4240,4255,4240,127
|
|
20240926,150400,208395990,4255,4255,4255,4255,0
|
|
20240926,150300,208395990,4255,4255,4255,4255,12
|
|
20240926,150200,208344930,4255,4250,4255,4250,2
|
|
20240926,150100,208336425,4255,4255,4255,4255,0
|
|
20240926,150000,208336425,4255,4255,4255,4255,22
|
|
20240926,145900,208242815,4255,4255,4255,4255,0
|
|
20240926,145800,208242815,4255,4255,4255,4255,0
|
|
20240926,145700,208242815,4255,4255,4255,4255,0
|
|
20240926,145600,208242815,4255,4255,4255,4255,0
|
|
20240926,145500,208242815,4255,4255,4255,4255,0
|
|
20240926,145400,208242815,4255,4255,4255,4255,0
|
|
20240926,145300,208242815,4255,4255,4255,4255,0
|
|
20240926,145200,208242815,4255,4255,4255,4255,6
|
|
20240926,145100,208217285,4255,4255,4255,4255,0
|
|
20240926,145000,208217285,4255,4255,4255,4255,0
|
|
20240926,144900,208217285,4255,4240,4255,4240,136
|
|
20240926,144800,207640630,4255,4250,4255,4250,1465
|
|
20240926,144700,201414375,4235,4240,4250,4235,4282
|
|
20240926,144600,183244495,4240,4235,4240,4235,1454
|
|
20240926,144500,177084790,4235,4230,4235,4230,353
|
|
20240926,144400,175591595,4230,4230,4230,4230,1
|
|
20240926,144300,175587365,4220,4220,4230,4220,4066
|
|
20240926,144200,158394670,4235,4230,4235,4220,241
|
|
20240926,144100,157376670,4235,4235,4235,4235,0
|
|
20240926,144000,157376670,4235,4235,4235,4235,0
|
|
20240926,143900,157376670,4235,4230,4235,4225,5483
|
|
20240926,143800,134191600,4235,4230,4235,4230,102
|
|
20240926,143700,133760130,4235,4235,4235,4235,107
|
|
20240926,143600,133306985,4235,4235,4235,4235,0
|
|
20240926,143500,133306985,4235,4235,4235,4235,1
|
|
20240926,143400,133302750,4230,4230,4230,4230,100
|
|
20240926,143300,132879750,4235,4235,4235,4235,0
|
|
20240926,143200,132879750,4235,4235,4235,4235,200
|
|
20240926,143100,132032750,4235,4235,4235,4235,1
|
|
20240926,143000,132028515,4230,4230,4230,4230,17
|
|
20240926,142900,131956605,4240,4240,4240,4240,0
|
|
20240926,142800,131956605,4240,4240,4240,4240,0
|
|
20240926,142700,131956605,4240,4235,4240,4235,1024
|
|
20240926,142600,127619960,4230,4230,4230,4230,10
|
|
20240926,142500,127577660,4235,4235,4235,4235,137
|
|
20240926,142400,126997465,4235,4235,4235,4235,0
|
|
20240926,142300,126997465,4235,4230,4235,4230,213
|
|
20240926,142200,126096345,4235,4235,4235,4235,0
|
|
20240926,142100,126096345,4235,4235,4235,4235,20
|
|
20240926,142000,126011645,4235,4230,4235,4230,2096
|
|
20240926,141900,117145550,4235,4235,4240,4235,15
|
|
20240926,141800,117082015,4235,4235,4235,4235,0
|
|
20240926,141700,117082015,4235,4235,4235,4235,1
|
|
20240926,141600,117077780,4240,4240,4240,4240,0
|
|
20240926,141500,117077780,4240,4230,4240,4230,423
|
|
20240926,141400,115288480,4235,4235,4235,4235,10
|
|
20240926,141300,115246130,4235,4225,4235,4225,752
|
|
20240926,141200,112065790,4225,4225,4225,4225,310
|
|
20240926,141100,110756040,4225,4225,4225,4225,0
|
|
20240926,141000,110756040,4225,4225,4225,4225,0
|
|
20240926,140900,110756040,4225,4230,4230,4225,307
|
|
20240926,140800,109458955,4225,4225,4225,4220,511
|
|
20240926,140700,107300035,4230,4230,4230,4230,1
|
|
20240926,140600,107295805,4225,4225,4225,4225,156
|
|
20240926,140500,106636705,4220,4220,4220,4220,9
|
|
20240926,140400,106598725,4225,4225,4225,4225,0
|
|
20240926,140300,106598725,4225,4225,4225,4225,0
|
|
20240926,140200,106598725,4225,4225,4225,4220,655
|
|
20240926,140100,103831405,4225,4230,4230,4225,294
|
|
20240926,140000,102588575,4225,4225,4225,4225,779
|
|
20240926,135900,99297300,4225,4225,4225,4225,9
|
|
20240926,135800,99259275,4230,4230,4230,4230,0
|
|
20240926,135700,99259275,4230,4230,4230,4230,0
|
|
20240926,135600,99259275,4230,4225,4230,4225,13
|
|
20240926,135500,99204345,4230,4230,4230,4230,0
|
|
20240926,135400,99204345,4230,4230,4230,4230,0
|
|
20240926,135300,99204345,4230,4235,4235,4230,2
|
|
20240926,135200,99195880,4235,4230,4235,4230,12
|
|
20240926,135100,99145110,4230,4225,4230,4225,117
|
|
20240926,135000,98650780,4230,4230,4230,4230,0
|
|
20240926,134900,98650780,4230,4235,4235,4230,19
|
|
20240926,134800,98570405,4235,4235,4235,4235,2
|
|
20240926,134700,98561935,4235,4230,4235,4230,11
|
|
20240926,134600,98515395,4230,4230,4230,4230,0
|
|
20240926,134500,98515395,4230,4230,4230,4230,13
|
|
20240926,134400,98460405,4230,4225,4230,4225,23
|
|
20240926,134300,98363195,4230,4230,4230,4230,12
|
|
20240926,134200,98312435,4225,4225,4225,4225,1
|
|
20240926,134100,98308210,4225,4225,4225,4225,9
|
|
20240926,134000,98270185,4225,4225,4225,4225,0
|
|
20240926,133900,98270185,4225,4225,4225,4225,0
|
|
20240926,133800,98270185,4225,4225,4225,4225,11
|
|
20240926,133700,98223710,4225,4225,4225,4225,0
|
|
20240926,133600,98223710,4225,4225,4225,4225,0
|
|
20240926,133500,98223710,4225,4225,4225,4225,0
|
|
20240926,133400,98223710,4225,4225,4225,4225,9
|
|
20240926,133300,98185685,4230,4230,4230,4230,100
|
|
20240926,133200,97762685,4230,4230,4230,4230,95
|
|
20240926,133100,97360835,4225,4225,4225,4225,12
|
|
20240926,133000,97310135,4225,4225,4225,4225,0
|
|
20240926,132900,97310135,4225,4225,4225,4225,0
|
|
20240926,132800,97310135,4225,4230,4230,4225,10
|
|
20240926,132700,97267875,4225,4225,4225,4225,0
|
|
20240926,132600,97267875,4225,4225,4225,4225,110
|
|
20240926,132500,96803125,4225,4230,4230,4225,74
|
|
20240926,132400,96490155,4225,4225,4225,4225,0
|
|
20240926,132300,96490155,4225,4225,4225,4225,0
|
|
20240926,132200,96490155,4225,4225,4225,4225,100
|
|
20240926,132100,96067655,4225,4225,4225,4225,0
|
|
20240926,132000,96067655,4225,4225,4225,4225,0
|
|
20240926,131900,96067655,4225,4225,4225,4225,12
|
|
20240926,131800,96016955,4225,4225,4225,4225,0
|
|
20240926,131700,96016955,4225,4225,4225,4225,0
|
|
20240926,131600,96016955,4225,4225,4225,4225,8
|
|
20240926,131500,95983155,4225,4225,4225,4225,0
|
|
20240926,131400,95983155,4225,4225,4225,4225,100
|
|
20240926,131300,95560655,4225,4225,4225,4225,13
|
|
20240926,131200,95505730,4230,4230,4230,4230,2
|
|
20240926,131100,95497270,4225,4225,4225,4225,159
|
|
20240926,131000,94825495,4230,4235,4235,4230,493
|
|
20240926,130900,92740005,4235,4235,4235,4235,10
|
|
20240926,130800,92697655,4235,4235,4235,4235,1
|
|
20240926,130700,92693420,4230,4235,4235,4230,12
|
|
20240926,130600,92642655,4230,4230,4230,4230,0
|
|
20240926,130500,92642655,4230,4230,4235,4230,410
|
|
20240926,130400,90908310,4230,4230,4230,4230,9
|
|
20240926,130300,90870240,4230,4230,4230,4230,0
|
|
20240926,130200,90870240,4230,4230,4230,4230,0
|
|
20240926,130100,90870240,4230,4230,4230,4230,10
|
|
20240926,130000,90827940,4230,4230,4230,4230,222
|
|
20240926,125900,89888880,4225,4225,4225,4225,0
|
|
20240926,125800,89888880,4225,4225,4225,4225,0
|
|
20240926,125700,89888880,4225,4225,4225,4225,0
|
|
20240926,125600,89888880,4225,4230,4230,4225,2718
|
|
20240926,125500,78401810,4230,4230,4230,4230,511
|
|
20240926,125400,76240280,4230,4230,4230,4230,0
|
|
20240926,125300,76240280,4230,4235,4235,4230,2
|
|
20240926,125200,76231815,4230,4230,4230,4230,9
|
|
20240926,125100,76193745,4230,4230,4230,4230,1
|
|
20240926,125000,76189515,4235,4235,4235,4235,2
|
|
20240926,124900,76181045,4230,4230,4230,4230,220
|
|
20240926,124800,75250445,4230,4230,4230,4230,0
|
|
20240926,124700,75250445,4230,4230,4230,4230,700
|
|
20240926,124600,72289445,4230,4230,4230,4230,10
|
|
20240926,124500,72247145,4230,4230,4230,4230,0
|
|
20240926,124400,72247145,4230,4230,4230,4230,0
|
|
20240926,124300,72247145,4230,4230,4230,4230,12
|
|
20240926,124200,72196385,4235,4235,4235,4235,0
|
|
20240926,124100,72196385,4235,4235,4235,4235,68
|
|
20240926,124000,71908405,4235,4230,4235,4230,64
|
|
20240926,123900,71637410,4230,4230,4230,4230,0
|
|
20240926,123800,71637410,4230,4230,4230,4230,0
|
|
20240926,123700,71637410,4230,4230,4230,4230,12
|
|
20240926,123600,71586650,4235,4235,4235,4235,0
|
|
20240926,123500,71586650,4235,4235,4235,4235,1
|
|
20240926,123400,71582415,4230,4230,4230,4230,8
|
|
20240926,123300,71548575,4230,4230,4230,4230,0
|
|
20240926,123200,71548575,4230,4230,4230,4230,0
|
|
20240926,123100,71548575,4230,4230,4230,4230,0
|
|
20240926,123000,71548575,4230,4230,4230,4230,11
|
|
20240926,122900,71502045,4230,4230,4230,4230,0
|
|
20240926,122800,71502045,4230,4230,4230,4230,0
|
|
20240926,122700,71502045,4230,4230,4230,4230,9
|
|
20240926,122600,71463975,4230,4230,4230,4230,1
|
|
20240926,122500,71459745,4230,4230,4230,4230,0
|
|
20240926,122400,71459745,4230,4230,4230,4230,10
|
|
20240926,122300,71417445,4230,4230,4230,4230,0
|
|
20240926,122200,71417445,4230,4230,4230,4230,0
|
|
20240926,122100,71417445,4230,4230,4230,4230,114
|
|
20240926,122000,70935225,4235,4235,4235,4235,10
|
|
20240926,121900,70892875,4235,4235,4235,4235,10
|
|
20240926,121800,70850525,4230,4230,4230,4230,11
|
|
20240926,121700,70803995,4230,4230,4230,4230,0
|
|
20240926,121600,70803995,4230,4230,4230,4230,0
|
|
20240926,121500,70803995,4230,4230,4230,4230,9
|
|
20240926,121400,70765925,4230,4230,4230,4230,0
|
|
20240926,121300,70765925,4230,4230,4230,4230,112
|
|
20240926,121200,70292165,4230,4235,4235,4230,47
|
|
20240926,121100,70093350,4225,4225,4225,4225,1
|
|
20240926,121000,70089125,4235,4230,4235,4230,932
|
|
20240926,120900,66145765,4230,4230,4230,4230,9
|
|
20240926,120800,66107695,4230,4230,4230,4230,4
|
|
20240926,120700,66090775,4230,4230,4230,4230,0
|
|
20240926,120600,66090775,4230,4230,4230,4230,411
|
|
20240926,120500,64352245,4230,4230,4230,4230,2
|
|
20240926,120400,64343785,4230,4230,4230,4230,0
|
|
20240926,120300,64343785,4230,4230,4230,4230,9
|
|
20240926,120200,64305715,4230,4230,4230,4230,0
|
|
20240926,120100,64305715,4230,4230,4230,4230,0
|
|
20240926,120000,64305715,4230,4230,4230,4230,11
|
|
20240926,115900,64259185,4230,4230,4230,4230,0
|
|
20240926,115800,64259185,4230,4230,4230,4230,0
|
|
20240926,115700,64259185,4230,4230,4230,4230,9
|
|
20240926,115600,64221115,4230,4230,4230,4230,0
|
|
20240926,115500,64221115,4230,4230,4230,4230,1
|
|
20240926,115400,64216885,4240,4235,4240,4235,10
|
|
20240926,115300,64174530,4235,4235,4235,4235,0
|
|
20240926,115200,64174530,4235,4235,4235,4235,0
|
|
20240926,115100,64174530,4235,4235,4235,4235,0
|
|
20240926,115000,64174530,4235,4235,4235,4235,0
|
|
20240926,114900,64174530,4235,4235,4235,4235,0
|
|
20240926,114800,64174530,4235,4235,4235,4235,20
|
|
20240926,114700,64089830,4235,4235,4235,4235,0
|
|
20240926,114600,64089830,4235,4235,4235,4235,0
|
|
20240926,114500,64089830,4235,4235,4235,4235,0
|
|
20240926,114400,64089830,4235,4230,4235,4230,155
|
|
20240926,114300,63433555,4230,4230,4230,4230,0
|
|
20240926,114200,63433555,4230,4230,4230,4230,10
|
|
20240926,114100,63391255,4235,4235,4235,4235,500
|
|
20240926,114000,61273755,4235,4235,4235,4235,126
|
|
20240926,113900,60740145,4230,4235,4235,4230,110
|
|
20240926,113800,60274345,4235,4235,4235,4235,20
|
|
20240926,113700,60189645,4230,4230,4230,4230,0
|
|
20240926,113600,60189645,4230,4230,4230,4230,12
|
|
20240926,113500,60138885,4230,4230,4230,4230,0
|
|
20240926,113400,60138885,4230,4230,4230,4230,0
|
|
20240926,113300,60138885,4230,4230,4230,4230,8
|
|
20240926,113200,60105045,4230,4230,4230,4230,0
|
|
20240926,113100,60105045,4230,4230,4230,4230,0
|
|
20240926,113000,60105045,4230,4230,4230,4230,11
|
|
20240926,112900,60058515,4235,4235,4235,4235,3
|
|
20240926,112800,60045810,4230,4230,4230,4230,2
|
|
20240926,112700,60037350,4230,4230,4230,4230,0
|
|
20240926,112600,60037350,4230,4230,4230,4230,9
|
|
20240926,112500,59999280,4235,4235,4235,4235,0
|
|
20240926,112400,59999280,4235,4235,4235,4235,1
|
|
20240926,112300,59995045,4230,4230,4230,4230,12
|
|
20240926,112200,59944285,4235,4235,4235,4235,0
|
|
20240926,112100,59944285,4235,4235,4235,4235,1
|
|
20240926,112000,59940050,4230,4230,4230,4230,8
|
|
20240926,111900,59906210,4235,4235,4235,4235,0
|
|
20240926,111800,59906210,4235,4235,4235,4235,1
|
|
20240926,111700,59901975,4230,4230,4230,4230,12
|
|
20240926,111600,59851215,4235,4235,4235,4235,0
|
|
20240926,111500,59851215,4235,4230,4235,4230,238
|
|
20240926,111400,58844275,4230,4230,4230,4230,8
|
|
20240926,111300,58810435,4230,4230,4230,4230,0
|
|
20240926,111200,58810435,4230,4230,4230,4230,0
|
|
20240926,111100,58810435,4230,4230,4230,4230,11
|
|
20240926,111000,58763905,4235,4235,4235,4235,0
|
|
20240926,110900,58763905,4235,4235,4235,4235,1
|
|
20240926,110800,58759670,4230,4230,4230,4230,9
|
|
20240926,110700,58721600,4235,4235,4235,4235,8
|
|
20240926,110600,58687720,4230,4230,4230,4230,0
|
|
20240926,110500,58687720,4230,4235,4235,4230,17
|
|
20240926,110400,58615805,4230,4230,4230,4230,231
|
|
20240926,110300,57638675,4230,4230,4230,4230,100
|
|
20240926,110200,57215675,4225,4225,4225,4225,8
|
|
20240926,110100,57181875,4230,4230,4230,4230,80
|
|
20240926,110000,56843475,4230,4230,4230,4230,46
|
|
20240926,105900,56648895,4225,4225,4225,4225,10
|
|
20240926,105800,56606645,4230,4225,4230,4225,142
|
|
20240926,105700,56006000,4225,4225,4225,4225,25
|
|
20240926,105600,55900375,4220,4220,4220,4220,20
|
|
20240926,105500,55815975,4220,4220,4220,4220,0
|
|
20240926,105400,55815975,4220,4220,4220,4220,0
|
|
20240926,105300,55815975,4220,4225,4225,4220,13
|
|
20240926,105200,55761105,4220,4220,4220,4220,144
|
|
20240926,105100,55153425,4225,4225,4225,4225,0
|
|
20240926,105000,55153425,4225,4220,4230,4220,52
|
|
20240926,104900,54933970,4225,4225,4225,4225,1
|
|
20240926,104800,54929745,4220,4220,4220,4220,0
|
|
20240926,104700,54929745,4220,4220,4220,4220,12
|
|
20240926,104600,54879105,4225,4225,4225,4225,1
|
|
20240926,104500,54874880,4220,4220,4220,4220,0
|
|
20240926,104400,54874880,4220,4225,4225,4220,9
|
|
20240926,104300,54836895,4225,4225,4225,4225,0
|
|
20240926,104200,54836895,4225,4225,4225,4225,0
|
|
20240926,104100,54836895,4225,4225,4225,4225,9
|
|
20240926,104000,54798870,4225,4225,4225,4225,0
|
|
20240926,103900,54798870,4225,4225,4225,4225,14
|
|
20240926,103800,54739720,4220,4220,4220,4220,9
|
|
20240926,103700,54701740,4220,4220,4220,4220,177
|
|
20240926,103600,53954800,4220,4220,4220,4220,0
|
|
20240926,103500,53954800,4220,4220,4220,4220,11
|
|
20240926,103400,53908380,4220,4220,4220,4220,0
|
|
20240926,103300,53908380,4220,4220,4220,4220,0
|
|
20240926,103200,53908380,4220,4220,4220,4220,9
|
|
20240926,103100,53870400,4225,4225,4225,4225,10
|
|
20240926,103000,53828150,4225,4220,4225,4220,647
|
|
20240926,102900,51097575,4220,4220,4220,4220,12
|
|
20240926,102800,51046935,4220,4220,4220,4220,0
|
|
20240926,102700,51046935,4220,4220,4220,4220,0
|
|
20240926,102600,51046935,4220,4220,4220,4220,8
|
|
20240926,102500,51013175,4220,4220,4220,4220,0
|
|
20240926,102400,51013175,4220,4220,4220,4220,0
|
|
20240926,102300,51013175,4220,4220,4220,4220,67
|
|
20240926,102200,50730435,4220,4220,4220,4220,10
|
|
20240926,102100,50688235,4220,4220,4220,4220,170
|
|
20240926,102000,49970835,4215,4215,4215,4215,0
|
|
20240926,101900,49970835,4215,4215,4215,4215,10
|
|
20240926,101800,49928685,4220,4220,4220,4220,0
|
|
20240926,101700,49928685,4220,4220,4220,4220,4
|
|
20240926,101600,49911805,4215,4215,4215,4215,11
|
|
20240926,101500,49865440,4215,4215,4215,4215,847
|
|
20240926,101400,46295335,4220,4220,4220,4220,5
|
|
20240926,101300,46274235,4225,4225,4225,4225,1
|
|
20240926,101200,46270010,4225,4225,4225,4225,0
|
|
20240926,101100,46270010,4225,4225,4225,4225,14
|
|
20240926,101000,46210860,4230,4230,4230,4230,0
|
|
20240926,100900,46210860,4230,4225,4230,4215,2001
|
|
20240926,100800,37766950,4230,4230,4230,4230,1
|
|
20240926,100700,37762720,4225,4225,4225,4225,10
|
|
20240926,100600,37720470,4225,4225,4225,4225,0
|
|
20240926,100500,37720470,4225,4225,4225,4225,0
|
|
20240926,100400,37720470,4225,4225,4225,4225,9
|
|
20240926,100300,37682445,4235,4235,4235,4235,0
|
|
20240926,100200,37682445,4235,4230,4235,4230,19
|
|
20240926,100100,37602070,4225,4225,4225,4225,9
|
|
20240926,100000,37564045,4230,4230,4230,4230,0
|
|
20240926,095900,37564045,4230,4230,4230,4230,0
|
|
20240926,095800,37564045,4230,4225,4230,4225,13
|
|
20240926,095700,37509115,4240,4240,4240,4240,0
|
|
20240926,095600,37509115,4240,4240,4240,4240,0
|
|
20240926,095500,37509115,4240,4240,4240,4240,0
|
|
20240926,095400,37509115,4240,4240,4240,4240,0
|
|
20240926,095300,37509115,4240,4240,4240,4240,0
|
|
20240926,095200,37509115,4240,4240,4240,4240,0
|
|
20240926,095100,37509115,4240,4240,4240,4240,170
|
|
20240926,095000,36788315,4240,4240,4240,4240,0
|
|
20240926,094900,36788315,4240,4230,4240,4230,237
|
|
20240926,094800,35785595,4230,4230,4230,4230,85
|
|
20240926,094700,35426045,4230,4230,4230,4230,1
|
|
20240926,094600,35421815,4225,4225,4225,4225,10
|
|
20240926,094500,35379565,4225,4225,4225,4225,0
|
|
20240926,094400,35379565,4225,4225,4225,4225,58
|
|
20240926,094300,35134515,4225,4225,4225,4225,12
|
|
20240926,094200,35083815,4230,4230,4230,4230,0
|
|
20240926,094100,35083815,4230,4230,4230,4230,1
|
|
20240926,094000,35079585,4225,4225,4230,4225,22
|
|
20240926,093900,34986630,4225,4225,4225,4225,0
|
|
20240926,093800,34986630,4225,4225,4225,4225,304
|
|
20240926,093700,33702230,4225,4215,4225,4215,20
|
|
20240926,093600,33617820,4215,4215,4215,4215,32
|
|
20240926,093500,33482940,4215,4215,4215,4215,0
|
|
20240926,093400,33482940,4215,4225,4230,4215,1742
|
|
20240926,093300,26130195,4230,4230,4230,4225,635
|
|
20240926,093200,23444600,4230,4230,4230,4230,0
|
|
20240926,093100,23444600,4230,4230,4230,4230,70
|
|
20240926,093000,23148500,4245,4245,4245,4245,3
|
|
20240926,092900,23135765,4250,4250,4250,4250,0
|
|
20240926,092800,23135765,4250,4250,4250,4250,0
|
|
20240926,092700,23135765,4250,4250,4250,4250,3
|
|
20240926,092600,23123015,4250,4250,4250,4250,0
|
|
20240926,092500,23123015,4250,4250,4250,4250,0
|
|
20240926,092400,23123015,4250,4250,4250,4250,71
|
|
20240926,092300,22821265,4230,4235,4235,4230,1527
|
|
20240926,092200,16358970,4250,4250,4250,4240,52
|
|
20240926,092100,16138470,4250,4250,4250,4250,11
|
|
20240926,092000,16091720,4240,4240,4240,4240,606
|
|
20240926,091900,13522280,4245,4245,4245,4245,100
|
|
20240926,091800,13097780,4250,4250,4250,4250,159
|
|
20240926,091700,12422030,4245,4245,4245,4245,230
|
|
20240926,091600,11445680,4250,4250,4250,4250,52
|
|
20240926,091500,11224680,4250,4250,4250,4250,5
|
|
20240926,091400,11203430,4250,4250,4250,4250,0
|
|
20240926,091300,11203430,4250,4250,4250,4250,0
|
|
20240926,091200,11203430,4250,4250,4250,4250,40
|
|
20240926,091100,11033430,4280,4280,4280,4280,1
|
|
20240926,091000,11029150,4250,4250,4250,4250,190
|
|
20240926,090900,10221650,4280,4280,4280,4280,3
|
|
20240926,090800,10208810,4280,4280,4280,4280,0
|
|
20240926,090700,10208810,4280,4280,4280,4280,1
|
|
20240926,090600,10204530,4235,4235,4235,4235,1
|
|
20240926,090500,10200295,4235,4235,4235,4235,0
|
|
20240926,090400,10200295,4235,4265,4285,4235,627
|
|
20240926,090300,7521460,4230,4250,4265,4230,1170
|
|
20240926,090200,2550230,4250,4250,4250,4250,2
|
|
20240926,090100,2541730,4250,4250,4250,4250,0
|
|
20240926,090000,2541730,4250,4250,4265,4250,598
|