574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183100,228352610,4210,4210,4210,4210,4441
|
|
20240927,183000,228352610,4210,4210,4210,4210,0
|
|
20240927,182900,228352610,4210,4210,4210,4210,0
|
|
20240927,182800,228352610,4210,4210,4210,4210,0
|
|
20240927,182700,228352610,4210,4210,4210,4210,0
|
|
20240927,182600,228352610,4210,4210,4210,4210,0
|
|
20240927,182500,228352610,4210,4210,4210,4210,0
|
|
20240927,182400,228352610,4210,4210,4210,4210,0
|
|
20240927,182300,228352610,4210,4210,4210,4210,0
|
|
20240927,182200,228352610,4210,4210,4210,4210,0
|
|
20240927,182100,228352610,4210,4210,4210,4210,0
|
|
20240927,182000,228352610,4210,4210,4210,4210,0
|
|
20240927,181900,228352610,4210,4210,4210,4210,0
|
|
20240927,181800,228352610,4210,4210,4210,4210,0
|
|
20240927,181700,228352610,4210,4210,4210,4210,0
|
|
20240927,181600,228352610,4210,4210,4210,4210,0
|
|
20240927,181500,228352610,4210,4210,4210,4210,0
|
|
20240927,181400,228352610,4210,4210,4210,4210,0
|
|
20240927,181300,228352610,4210,4210,4210,4210,0
|
|
20240927,181200,228352610,4210,4210,4210,4210,0
|
|
20240927,181100,228352610,4210,4210,4210,4210,0
|
|
20240927,181000,228352610,4210,4210,4210,4210,0
|
|
20240927,180900,228352610,4210,4210,4210,4210,0
|
|
20240927,180800,228352610,4210,4210,4210,4210,0
|
|
20240927,180700,228352610,4210,4210,4210,4210,0
|
|
20240927,180600,228352610,4210,4210,4210,4210,0
|
|
20240927,180500,228352610,4210,4210,4210,4210,0
|
|
20240927,180400,228352610,4210,4210,4210,4210,0
|
|
20240927,180300,228352610,4210,4210,4210,4210,0
|
|
20240927,180200,228352610,4210,4210,4210,4210,0
|
|
20240927,180100,228352610,4210,4210,4210,4210,4441
|
|
20240927,180000,228352610,4210,4210,4210,4210,0
|
|
20240927,175900,228352610,4210,4210,4210,4210,0
|
|
20240927,175800,228352610,4210,4210,4210,4210,0
|
|
20240927,175700,228352610,4210,4210,4210,4210,0
|
|
20240927,175600,228352610,4210,4210,4210,4210,0
|
|
20240927,175500,228352610,4210,4210,4210,4210,0
|
|
20240927,175400,228352610,4210,4210,4210,4210,0
|
|
20240927,175300,228352610,4210,4210,4210,4210,0
|
|
20240927,175200,228352610,4210,4210,4210,4210,0
|
|
20240927,175100,228352610,4210,4210,4210,4210,0
|
|
20240927,175000,228352610,4210,4210,4210,4210,0
|
|
20240927,174900,228352610,4210,4210,4210,4210,0
|
|
20240927,174800,228352610,4210,4210,4210,4210,0
|
|
20240927,174700,228352610,4210,4210,4210,4210,0
|
|
20240927,174600,228352610,4210,4210,4210,4210,0
|
|
20240927,174500,228352610,4210,4210,4210,4210,0
|
|
20240927,174400,228352610,4210,4210,4210,4210,0
|
|
20240927,174300,228352610,4210,4210,4210,4210,0
|
|
20240927,174200,228352610,4210,4210,4210,4210,0
|
|
20240927,174100,228352610,4210,4210,4210,4210,0
|
|
20240927,174000,228352610,4210,4210,4210,4210,0
|
|
20240927,173900,228352610,4210,4210,4210,4210,0
|
|
20240927,173800,228352610,4210,4210,4210,4210,0
|
|
20240927,173700,228352610,4210,4210,4210,4210,0
|
|
20240927,173600,228352610,4210,4210,4210,4210,0
|
|
20240927,173500,228352610,4210,4210,4210,4210,0
|
|
20240927,173400,228352610,4210,4210,4210,4210,0
|
|
20240927,173300,228352610,4210,4210,4210,4210,0
|
|
20240927,173200,228352610,4210,4210,4210,4210,0
|
|
20240927,173100,228352610,4210,4210,4210,4210,4441
|
|
20240927,173000,228352610,4210,4210,4210,4210,0
|
|
20240927,172900,228352610,4210,4210,4210,4210,0
|
|
20240927,172800,228352610,4210,4210,4210,4210,0
|
|
20240927,172700,228352610,4210,4210,4210,4210,0
|
|
20240927,172600,228352610,4210,4210,4210,4210,0
|
|
20240927,172500,228352610,4210,4210,4210,4210,0
|
|
20240927,172400,228352610,4210,4210,4210,4210,0
|
|
20240927,172300,228352610,4210,4210,4210,4210,0
|
|
20240927,172200,228352610,4210,4210,4210,4210,0
|
|
20240927,172100,228352610,4210,4210,4210,4210,0
|
|
20240927,172000,228352610,4210,4210,4210,4210,0
|
|
20240927,171900,228352610,4210,4210,4210,4210,0
|
|
20240927,171800,228352610,4210,4210,4210,4210,0
|
|
20240927,171700,228352610,4210,4210,4210,4210,0
|
|
20240927,171600,228352610,4210,4210,4210,4210,0
|
|
20240927,171500,228352610,4210,4210,4210,4210,0
|
|
20240927,171400,228352610,4210,4210,4210,4210,0
|
|
20240927,171300,228352610,4210,4210,4210,4210,0
|
|
20240927,171200,228352610,4210,4210,4210,4210,0
|
|
20240927,171100,228352610,4210,4210,4210,4210,0
|
|
20240927,171000,228352610,4210,4210,4210,4210,0
|
|
20240927,170900,228352610,4210,4210,4210,4210,0
|
|
20240927,170800,228352610,4210,4210,4210,4210,0
|
|
20240927,170700,228352610,4210,4210,4210,4210,0
|
|
20240927,170600,228352610,4210,4210,4210,4210,0
|
|
20240927,170500,228352610,4210,4210,4210,4210,0
|
|
20240927,170400,228352610,4210,4210,4210,4210,0
|
|
20240927,170300,228352610,4210,4210,4210,4210,0
|
|
20240927,170200,228352610,4210,4210,4210,4210,0
|
|
20240927,170100,228352610,4210,4210,4210,4210,4441
|
|
20240927,170000,228352610,4210,4210,4210,4210,0
|
|
20240927,165900,228352610,4210,4210,4210,4210,0
|
|
20240927,165800,228352610,4210,4210,4210,4210,0
|
|
20240927,165700,228352610,4210,4210,4210,4210,0
|
|
20240927,165600,228352610,4210,4210,4210,4210,0
|
|
20240927,165500,228352610,4210,4210,4210,4210,0
|
|
20240927,165400,228352610,4210,4210,4210,4210,0
|
|
20240927,165300,228352610,4210,4210,4210,4210,0
|
|
20240927,165200,228352610,4210,4210,4210,4210,0
|
|
20240927,165100,228352610,4210,4210,4210,4210,0
|
|
20240927,165000,228352610,4210,4210,4210,4210,0
|
|
20240927,164900,228352610,4210,4210,4210,4210,0
|
|
20240927,164800,228352610,4210,4210,4210,4210,0
|
|
20240927,164700,228352610,4210,4210,4210,4210,0
|
|
20240927,164600,228352610,4210,4210,4210,4210,0
|
|
20240927,164500,228352610,4210,4210,4210,4210,0
|
|
20240927,164400,228352610,4210,4210,4210,4210,0
|
|
20240927,164300,228352610,4210,4210,4210,4210,0
|
|
20240927,164200,228352610,4210,4210,4210,4210,0
|
|
20240927,164100,228352610,4210,4210,4210,4210,0
|
|
20240927,164000,228352610,4210,4210,4210,4210,0
|
|
20240927,163900,228352610,4210,4210,4210,4210,0
|
|
20240927,163800,228352610,4210,4210,4210,4210,0
|
|
20240927,163700,228352610,4210,4210,4210,4210,0
|
|
20240927,163600,228352610,4210,4210,4210,4210,0
|
|
20240927,163500,228352610,4210,4210,4210,4210,0
|
|
20240927,163400,228352610,4210,4210,4210,4210,0
|
|
20240927,163300,228352610,4210,4210,4210,4210,0
|
|
20240927,163200,228352610,4210,4210,4210,4210,0
|
|
20240927,163100,228352610,4210,4210,4210,4210,4441
|
|
20240927,163000,228352610,4210,4210,4210,4210,0
|
|
20240927,162900,228352610,4210,4210,4210,4210,0
|
|
20240927,162800,228352610,4210,4210,4210,4210,0
|
|
20240927,162700,228352610,4210,4210,4210,4210,0
|
|
20240927,162600,228352610,4210,4210,4210,4210,0
|
|
20240927,162500,228352610,4210,4210,4210,4210,0
|
|
20240927,162400,228352610,4210,4210,4210,4210,0
|
|
20240927,162300,228352610,4210,4210,4210,4210,0
|
|
20240927,162200,228352610,4210,4210,4210,4210,0
|
|
20240927,162100,228352610,4210,4210,4210,4210,0
|
|
20240927,162000,228352610,4210,4210,4210,4210,0
|
|
20240927,161900,228352610,4210,4210,4210,4210,0
|
|
20240927,161800,228352610,4210,4210,4210,4210,0
|
|
20240927,161700,228352610,4210,4210,4210,4210,0
|
|
20240927,161600,228352610,4210,4210,4210,4210,0
|
|
20240927,161500,228352610,4210,4210,4210,4210,0
|
|
20240927,161400,228352610,4210,4210,4210,4210,0
|
|
20240927,161300,228352610,4210,4210,4210,4210,0
|
|
20240927,161200,228352610,4210,4210,4210,4210,0
|
|
20240927,161100,228352610,4210,4210,4210,4210,0
|
|
20240927,161000,228352610,4210,4210,4210,4210,0
|
|
20240927,160900,228352610,4210,4210,4210,4210,0
|
|
20240927,160800,228352610,4210,4210,4210,4210,0
|
|
20240927,160700,228352610,4210,4210,4210,4210,0
|
|
20240927,160600,228352610,4210,4210,4210,4210,0
|
|
20240927,160500,228352610,4210,4210,4210,4210,0
|
|
20240927,160400,228352610,4210,4210,4210,4210,0
|
|
20240927,160300,228352610,4210,4210,4210,4210,0
|
|
20240927,160200,228352610,4210,4210,4210,4210,0
|
|
20240927,160100,228352610,4210,4210,4210,4210,4441
|
|
20240927,160000,228352610,4210,4210,4210,4210,0
|
|
20240927,155900,228352610,4210,4210,4210,4210,0
|
|
20240927,155800,228352610,4210,4210,4210,4210,0
|
|
20240927,155700,228352610,4210,4210,4210,4210,0
|
|
20240927,155600,228352610,4210,4210,4210,4210,0
|
|
20240927,155500,228352610,4210,4210,4210,4210,0
|
|
20240927,155400,228352610,4210,4210,4210,4210,0
|
|
20240927,155300,228352610,4210,4210,4210,4210,0
|
|
20240927,155200,228352610,4210,4210,4210,4210,0
|
|
20240927,155100,228352610,4210,4210,4210,4210,0
|
|
20240927,155000,228352610,4210,4210,4210,4210,0
|
|
20240927,154900,228352610,4210,4210,4210,4210,0
|
|
20240927,154800,228352610,4210,4210,4210,4210,0
|
|
20240927,154700,228352610,4210,4210,4210,4210,0
|
|
20240927,154600,228352610,4210,4210,4210,4210,0
|
|
20240927,154500,228352610,4210,4210,4210,4210,0
|
|
20240927,154400,228352610,4210,4210,4210,4210,0
|
|
20240927,154300,228352610,4210,4210,4210,4210,0
|
|
20240927,154200,228352610,4210,4210,4210,4210,0
|
|
20240927,154100,228352610,4210,4210,4210,4210,0
|
|
20240927,154000,228352610,4210,4210,4210,4210,0
|
|
20240927,153900,228352610,4210,4210,4210,4210,0
|
|
20240927,153800,228352610,4210,4210,4210,4210,0
|
|
20240927,153700,228352610,4210,4210,4210,4210,0
|
|
20240927,153600,228352610,4210,4210,4210,4210,0
|
|
20240927,153500,228352610,4210,4210,4210,4210,0
|
|
20240927,153400,228352610,4210,4210,4210,4210,0
|
|
20240927,153300,228352610,4210,4210,4210,4210,0
|
|
20240927,153200,228352610,4210,4210,4210,4210,0
|
|
20240927,153100,228352610,4210,4210,4210,4210,4441
|
|
20240927,153000,228352610,4210,4210,4210,4210,4441
|
|
20240927,152900,209656000,4250,4250,4250,4250,0
|
|
20240927,152800,209656000,4250,4250,4250,4250,0
|
|
20240927,152700,209656000,4250,4250,4250,4250,0
|
|
20240927,152600,209656000,4250,4250,4250,4250,0
|
|
20240927,152500,209656000,4250,4250,4250,4250,0
|
|
20240927,152400,209656000,4250,4250,4250,4250,0
|
|
20240927,152300,209656000,4250,4250,4250,4250,0
|
|
20240927,152200,209656000,4250,4250,4250,4250,0
|
|
20240927,152100,209656000,4250,4250,4250,4250,0
|
|
20240927,152000,209656000,4250,4250,4250,4250,0
|
|
20240927,151900,209656000,4250,4225,4250,4215,5867
|
|
20240927,151800,184823455,4230,4215,4230,4210,1201
|
|
20240927,151700,179763335,4215,4215,4215,4210,70
|
|
20240927,151600,179468545,4215,4210,4215,4210,359
|
|
20240927,151500,177956515,4215,4215,4215,4215,14
|
|
20240927,151400,177897505,4215,4215,4215,4210,122
|
|
20240927,151300,177383765,4215,4215,4215,4210,313
|
|
20240927,151200,176064760,4215,4215,4215,4215,32
|
|
20240927,151100,175929880,4215,4225,4225,4215,22
|
|
20240927,151000,175837130,4215,4220,4220,4215,1491
|
|
20240927,150900,169552540,4225,4225,4225,4225,6
|
|
20240927,150800,169527190,4230,4230,4230,4230,0
|
|
20240927,150700,169527190,4230,4230,4230,4230,0
|
|
20240927,150600,169527190,4230,4230,4230,4230,0
|
|
20240927,150500,169527190,4230,4230,4230,4230,0
|
|
20240927,150400,169527190,4230,4230,4230,4230,0
|
|
20240927,150300,169527190,4230,4220,4230,4220,10
|
|
20240927,150200,169484970,4220,4220,4220,4220,12
|
|
20240927,150100,169434330,4230,4230,4230,4230,2
|
|
20240927,150000,169425870,4230,4230,4230,4230,2
|
|
20240927,145900,169417410,4230,4230,4230,4230,0
|
|
20240927,145800,169417410,4230,4230,4230,4230,0
|
|
20240927,145700,169417410,4230,4230,4230,4230,0
|
|
20240927,145600,169417410,4230,4230,4230,4230,2
|
|
20240927,145500,169408950,4230,4230,4230,4230,0
|
|
20240927,145400,169408950,4230,4230,4230,4230,0
|
|
20240927,145300,169408950,4230,4230,4230,4230,30
|
|
20240927,145200,169282050,4235,4235,4235,4235,0
|
|
20240927,145100,169282050,4235,4235,4235,4235,0
|
|
20240927,145000,169282050,4235,4235,4235,4235,0
|
|
20240927,144900,169282050,4235,4235,4235,4235,0
|
|
20240927,144800,169282050,4235,4235,4235,4235,0
|
|
20240927,144700,169282050,4235,4235,4235,4235,0
|
|
20240927,144600,169282050,4235,4235,4235,4235,1
|
|
20240927,144500,169277815,4235,4215,4235,4210,88
|
|
20240927,144400,168906865,4235,4235,4235,4235,1
|
|
20240927,144300,168902630,4235,4235,4235,4235,2
|
|
20240927,144200,168894160,4215,4230,4230,4215,112
|
|
20240927,144100,168422065,4230,4230,4230,4230,0
|
|
20240927,144000,168422065,4230,4230,4230,4230,0
|
|
20240927,143900,168422065,4230,4220,4230,4215,16
|
|
20240927,143800,168354555,4230,4230,4230,4230,0
|
|
20240927,143700,168354555,4230,4230,4230,4230,0
|
|
20240927,143600,168354555,4230,4230,4230,4230,0
|
|
20240927,143500,168354555,4230,4230,4230,4230,0
|
|
20240927,143400,168354555,4230,4230,4230,4230,0
|
|
20240927,143300,168354555,4230,4230,4230,4230,0
|
|
20240927,143200,168354555,4230,4230,4230,4230,0
|
|
20240927,143100,168354555,4230,4230,4230,4230,0
|
|
20240927,143000,168354555,4230,4220,4230,4220,8
|
|
20240927,142900,168320785,4225,4225,4225,4225,0
|
|
20240927,142800,168320785,4225,4225,4225,4220,7
|
|
20240927,142700,168291235,4220,4220,4220,4220,5
|
|
20240927,142600,168270135,4225,4225,4225,4225,1
|
|
20240927,142500,168265910,4230,4230,4230,4225,7
|
|
20240927,142400,168236325,4225,4225,4225,4225,5
|
|
20240927,142300,168215200,4230,4220,4230,4220,9
|
|
20240927,142200,168177195,4225,4225,4225,4225,1
|
|
20240927,142100,168172970,4220,4220,4225,4220,121
|
|
20240927,142000,167662345,4230,4230,4230,4230,0
|
|
20240927,141900,167662345,4230,4220,4230,4220,10
|
|
20240927,141800,167620125,4225,4220,4225,4220,6
|
|
20240927,141700,167594800,4225,4220,4225,4220,6
|
|
20240927,141600,167569475,4230,4230,4230,4230,0
|
|
20240927,141500,167569475,4230,4225,4230,4225,6
|
|
20240927,141400,167544115,4225,4220,4225,4220,6
|
|
20240927,141300,167518790,4230,4230,4230,4230,0
|
|
20240927,141200,167518790,4230,4220,4230,4220,10
|
|
20240927,141100,167476575,4225,4220,4225,4220,6
|
|
20240927,141000,167451250,4225,4220,4225,4220,6
|
|
20240927,140900,167425925,4230,4230,4230,4230,0
|
|
20240927,140800,167425925,4230,4225,4230,4220,369
|
|
20240927,140700,165866380,4230,4225,4230,4225,6
|
|
20240927,140600,165841020,4225,4220,4225,4220,6
|
|
20240927,140500,165815695,4230,4230,4230,4230,0
|
|
20240927,140400,165815695,4230,4220,4230,4220,15
|
|
20240927,140300,165752365,4225,4220,4225,4220,6
|
|
20240927,140200,165727040,4225,4225,4225,4225,0
|
|
20240927,140100,165727040,4225,4225,4225,4225,1114
|
|
20240927,140000,161020390,4225,4225,4225,4225,0
|
|
20240927,135900,161020390,4225,4225,4225,4225,6
|
|
20240927,135800,160995040,4225,4225,4225,4225,5
|
|
20240927,135700,160973915,4225,4225,4225,4225,5
|
|
20240927,135600,160952790,4230,4230,4230,4230,4
|
|
20240927,135500,160935870,4235,4230,4235,4230,7
|
|
20240927,135400,160906250,4235,4230,4235,4230,2
|
|
20240927,135300,160897785,4230,4225,4235,4225,9
|
|
20240927,135200,160859730,4225,4220,4225,4220,5
|
|
20240927,135100,160838625,4225,4225,4225,4225,303
|
|
20240927,135000,159558450,4230,4225,4230,4225,11
|
|
20240927,134900,159511970,4245,4245,4245,4245,0
|
|
20240927,134800,159511970,4245,4245,4245,4245,0
|
|
20240927,134700,159511970,4245,4245,4245,4245,0
|
|
20240927,134600,159511970,4245,4240,4245,4240,20
|
|
20240927,134500,159427095,4245,4245,4245,4245,0
|
|
20240927,134400,159427095,4245,4225,4245,4225,20
|
|
20240927,134300,159342550,4225,4220,4225,4220,6
|
|
20240927,134200,159317225,4245,4245,4245,4245,0
|
|
20240927,134100,159317225,4245,4245,4245,4245,0
|
|
20240927,134000,159317225,4245,4245,4245,4245,0
|
|
20240927,133900,159317225,4245,4235,4245,4235,401
|
|
20240927,133800,157617005,4240,4240,4240,4240,0
|
|
20240927,133700,157617005,4240,4220,4240,4220,330
|
|
20240927,133600,156222765,4225,4215,4225,4215,9
|
|
20240927,133500,156184820,4220,4215,4220,4215,6
|
|
20240927,133400,156159525,4220,4215,4220,4215,6
|
|
20240927,133300,156134230,4225,4225,4225,4225,0
|
|
20240927,133200,156134230,4225,4220,4225,4220,7
|
|
20240927,133100,156104685,4225,4215,4225,4215,988
|
|
20240927,133000,151940245,4225,4215,4225,4215,9
|
|
20240927,132900,151902300,4220,4215,4220,4215,6
|
|
20240927,132800,151877005,4220,4215,4220,4215,195
|
|
20240927,132700,151055075,4225,4225,4225,4225,0
|
|
20240927,132600,151055075,4225,4220,4225,4220,106
|
|
20240927,132500,150607750,4215,4220,4220,4215,128
|
|
20240927,132400,150067615,4215,4220,4220,4215,85
|
|
20240927,132300,149708940,4215,4215,4215,4215,5
|
|
20240927,132200,149687865,4215,4215,4215,4215,5
|
|
20240927,132100,149666790,4215,4215,4215,4215,5
|
|
20240927,132000,149645715,4215,4215,4215,4215,5
|
|
20240927,131900,149624640,4215,4215,4215,4215,0
|
|
20240927,131800,149624640,4215,4215,4215,4215,5
|
|
20240927,131700,149603565,4215,4215,4215,4215,5
|
|
20240927,131600,149582490,4215,4215,4215,4215,5
|
|
20240927,131500,149561415,4215,4215,4215,4215,5
|
|
20240927,131400,149540340,4215,4215,4215,4215,5
|
|
20240927,131300,149519265,4215,4220,4220,4215,15
|
|
20240927,131200,149455990,4215,4215,4215,4215,0
|
|
20240927,131100,149455990,4215,4220,4220,4215,53
|
|
20240927,131000,149232355,4220,4220,4220,4220,5
|
|
20240927,130900,149211255,4220,4220,4220,4220,5
|
|
20240927,130800,149190155,4220,4220,4220,4220,5
|
|
20240927,130700,149169055,4220,4220,4220,4220,5
|
|
20240927,130600,149147955,4220,4220,4220,4220,5
|
|
20240927,130500,149126855,4220,4220,4220,4220,0
|
|
20240927,130400,149126855,4220,4220,4220,4220,5
|
|
20240927,130300,149105755,4220,4215,4220,4215,2661
|
|
20240927,130200,137876360,4215,4215,4215,4215,5
|
|
20240927,130100,137855285,4215,4215,4215,4215,5
|
|
20240927,130000,137834210,4220,4215,4220,4215,13
|
|
20240927,125900,137779405,4220,4215,4220,4215,7
|
|
20240927,125800,137749890,4215,4215,4215,4215,5
|
|
20240927,125700,137728815,4215,4215,4220,4215,24
|
|
20240927,125600,137627645,4215,4215,4220,4215,11
|
|
20240927,125500,137581275,4215,4210,4215,4210,6
|
|
20240927,125400,137556010,4220,4220,4220,4220,0
|
|
20240927,125300,137556010,4220,4215,4220,4215,7
|
|
20240927,125200,137526495,4220,4215,4220,4215,7
|
|
20240927,125100,137496980,4220,4215,4220,4215,6
|
|
20240927,125000,137471680,4215,4220,4220,4210,1208
|
|
20240927,124900,132380790,4220,4215,4220,4215,6
|
|
20240927,124800,132355495,4220,4220,4220,4215,7
|
|
20240927,124700,132325980,4220,4220,4220,4215,7
|
|
20240927,124600,132296465,4215,4215,4215,4215,10
|
|
20240927,124500,132254315,4220,4215,4220,4215,12
|
|
20240927,124400,132203725,4220,4215,4220,4215,41
|
|
20240927,124300,132030905,4220,4220,4220,4215,7
|
|
20240927,124200,132001390,4220,4220,4220,4215,11
|
|
20240927,124100,131954995,4220,4220,4220,4215,13
|
|
20240927,124000,131900185,4215,4215,4215,4215,5
|
|
20240927,123900,131879110,4215,4215,4215,4215,5
|
|
20240927,123800,131858035,4220,4220,4220,4220,24
|
|
20240927,123700,131756755,4220,4220,4220,4220,478
|
|
20240927,123600,129739595,4215,4220,4220,4215,6
|
|
20240927,123500,129714300,4215,4215,4215,4215,5
|
|
20240927,123400,129693225,4220,4215,4220,4215,63
|
|
20240927,123300,129427670,4215,4220,4220,4215,1461
|
|
20240927,123200,123269430,4240,4215,4240,4215,9
|
|
20240927,123100,123231470,4220,4215,4220,4215,10
|
|
20240927,123000,123189315,4215,4215,4215,4215,0
|
|
20240927,122900,123189315,4215,4215,4215,4215,15
|
|
20240927,122800,123126090,4220,4220,4220,4220,5
|
|
20240927,122700,123104990,4225,4220,4230,4215,13
|
|
20240927,122600,123050135,4220,4220,4220,4220,1
|
|
20240927,122500,123045915,4220,4220,4220,4220,0
|
|
20240927,122400,123045915,4220,4220,4220,4220,0
|
|
20240927,122300,123045915,4220,4225,4225,4220,118
|
|
20240927,122200,122547950,4220,4220,4220,4220,49
|
|
20240927,122100,122341170,4225,4220,4225,4215,93
|
|
20240927,122000,121948880,4220,4220,4220,4220,8
|
|
20240927,121900,121915120,4220,4220,4220,4220,10
|
|
20240927,121800,121872920,4230,4230,4230,4230,0
|
|
20240927,121700,121872920,4230,4230,4230,4230,2
|
|
20240927,121600,121864460,4215,4215,4215,4215,128
|
|
20240927,121500,121324940,4240,4220,4240,4220,3
|
|
20240927,121400,121312260,4215,4215,4215,4215,9
|
|
20240927,121300,121274325,4220,4215,4220,4215,9
|
|
20240927,121200,121236370,4220,4215,4220,4215,9
|
|
20240927,121100,121198410,4225,4225,4225,4225,1
|
|
20240927,121000,121194185,4235,4235,4235,4235,0
|
|
20240927,120900,121194185,4235,4235,4235,4235,1
|
|
20240927,120800,121189950,4240,4240,4240,4240,0
|
|
20240927,120700,121189950,4240,4215,4240,4215,8
|
|
20240927,120600,121156205,4220,4215,4220,4215,6
|
|
20240927,120500,121130910,4220,4215,4220,4215,11
|
|
20240927,120400,121084540,4220,4220,4220,4215,125
|
|
20240927,120300,120557060,4215,4215,4215,4215,5
|
|
20240927,120200,120535985,4230,4230,4230,4230,0
|
|
20240927,120100,120535985,4230,4230,4230,4230,1
|
|
20240927,120000,120531755,4240,4240,4240,4240,0
|
|
20240927,115900,120531755,4240,4240,4240,4240,0
|
|
20240927,115800,120531755,4240,4215,4240,4215,11
|
|
20240927,115700,120485365,4215,4215,4215,4215,9
|
|
20240927,115600,120447430,4215,4215,4215,4215,10
|
|
20240927,115500,120405280,4215,4215,4215,4215,0
|
|
20240927,115400,120405280,4215,4225,4225,4215,6
|
|
20240927,115300,120379980,4240,4240,4240,4240,0
|
|
20240927,115200,120379980,4240,4240,4240,4240,0
|
|
20240927,115100,120379980,4240,4240,4240,4240,0
|
|
20240927,115000,120379980,4240,4215,4240,4215,242
|
|
20240927,114900,119359890,4220,4215,4220,4215,11
|
|
20240927,114800,119313520,4220,4220,4220,4220,2
|
|
20240927,114700,119305080,4215,4215,4225,4215,184
|
|
20240927,114600,118529510,4225,4225,4225,4215,19
|
|
20240927,114500,118449335,4245,4245,4245,4245,0
|
|
20240927,114400,118449335,4245,4245,4245,4245,0
|
|
20240927,114300,118449335,4245,4245,4245,4245,0
|
|
20240927,114200,118449335,4245,4220,4245,4220,240
|
|
20240927,114100,117436485,4225,4225,4225,4225,0
|
|
20240927,114000,117436485,4225,4220,4225,4220,10
|
|
20240927,113900,117394280,4225,4220,4225,4220,11
|
|
20240927,113800,117347855,4230,4230,4230,4230,0
|
|
20240927,113700,117347855,4230,4215,4230,4215,5
|
|
20240927,113600,117326765,4240,4240,4240,4240,0
|
|
20240927,113500,117326765,4240,4220,4240,4220,137
|
|
20240927,113400,116748605,4225,4225,4225,4225,6
|
|
20240927,113300,116723255,4245,4225,4245,4220,1004
|
|
20240927,113200,112474625,4230,4230,4230,4230,1
|
|
20240927,113100,112470395,4235,4235,4235,4235,0
|
|
20240927,113000,112470395,4235,4220,4235,4220,8
|
|
20240927,112900,112436620,4225,4220,4225,4220,6
|
|
20240927,112800,112411295,4225,4220,4225,4220,6
|
|
20240927,112700,112385970,4225,4225,4225,4225,0
|
|
20240927,112600,112385970,4225,4220,4225,4220,3
|
|
20240927,112500,112373305,4230,4230,4230,4225,7
|
|
20240927,112400,112343720,4230,4220,4230,4220,9
|
|
20240927,112300,112305705,4225,4225,4225,4225,5
|
|
20240927,112200,112284580,4235,4230,4235,4230,9
|
|
20240927,112100,112246505,4235,4235,4235,4235,1
|
|
20240927,112000,112242270,4240,4240,4240,4240,1
|
|
20240927,111900,112238030,4225,4225,4225,4225,8
|
|
20240927,111800,112204230,4230,4230,4230,4225,7
|
|
20240927,111700,112174645,4225,4220,4225,4220,8
|
|
20240927,111600,112140860,4220,4230,4230,4220,122
|
|
20240927,111500,111625975,4230,4230,4230,4230,15
|
|
20240927,111400,111562525,4230,4230,4230,4230,5
|
|
20240927,111300,111541375,4230,4230,4230,4230,0
|
|
20240927,111200,111541375,4230,4240,4240,4230,3
|
|
20240927,111100,111528675,4225,4220,4225,4220,6
|
|
20240927,111000,111503350,4225,4220,4225,4220,200
|
|
20240927,110900,110659330,4230,4230,4230,4225,218
|
|
20240927,110800,109738250,4225,4225,4225,4225,5
|
|
20240927,110700,109717125,4230,4225,4230,4225,6
|
|
20240927,110600,109691770,4230,4230,4230,4230,1
|
|
20240927,110500,109687540,4225,4225,4225,4225,5
|
|
20240927,110400,109666415,4230,4225,4230,4225,6
|
|
20240927,110300,109641060,4230,4225,4230,4225,6
|
|
20240927,110200,109615705,4230,4225,4230,4225,7
|
|
20240927,110100,109586125,4230,4225,4230,4225,6
|
|
20240927,110000,109560770,4230,4225,4230,4225,6
|
|
20240927,105900,109535415,4230,4230,4230,4230,0
|
|
20240927,105800,109535415,4230,4230,4230,4225,7
|
|
20240927,105700,109505830,4225,4225,4225,4225,5
|
|
20240927,105600,109484705,4230,4225,4230,4225,7
|
|
20240927,105500,109455120,4230,4230,4230,4225,7
|
|
20240927,105400,109425535,4230,4230,4230,4225,207
|
|
20240927,105300,108550680,4225,4220,4225,4220,588
|
|
20240927,105200,106066405,4225,4220,4225,4220,179
|
|
20240927,105100,105310955,4220,4220,4220,4215,48
|
|
20240927,105000,105108420,4215,4215,4215,4215,8
|
|
20240927,104900,105074700,4220,4220,4220,4215,18
|
|
20240927,104800,104998810,4220,4215,4220,4215,6
|
|
20240927,104700,104973515,4220,4220,4220,4220,2
|
|
20240927,104600,104965075,4225,4225,4225,4225,3
|
|
20240927,104500,104952400,4210,4210,4235,4210,511
|
|
20240927,104400,102801050,4210,4210,4215,4205,7
|
|
20240927,104300,102771580,4205,4205,4210,4205,117
|
|
20240927,104200,102279575,4215,4220,4220,4205,7
|
|
20240927,104100,102250090,4210,4225,4225,4210,85
|
|
20240927,104000,101892145,4225,4215,4225,4215,22
|
|
20240927,103900,101799395,4230,4220,4230,4220,11
|
|
20240927,103800,101752955,4235,4235,4235,4235,2
|
|
20240927,103700,101744485,4220,4230,4230,4220,22
|
|
20240927,103600,101651500,4240,4240,4240,4240,0
|
|
20240927,103500,101651500,4240,4230,4240,4225,17
|
|
20240927,103400,101579620,4240,4240,4240,4240,0
|
|
20240927,103300,101579620,4240,4240,4240,4240,0
|
|
20240927,103200,101579620,4240,4235,4245,4210,5605
|
|
20240927,103100,77823745,4235,4225,4235,4200,3124
|
|
20240927,103000,64676715,4235,4235,4235,4235,0
|
|
20240927,102900,64676715,4235,4235,4235,4235,0
|
|
20240927,102800,64676715,4235,4235,4235,4235,0
|
|
20240927,102700,64676715,4235,4230,4235,4230,55
|
|
20240927,102600,64444060,4240,4240,4240,4240,48
|
|
20240927,102500,64240540,4240,4235,4240,4235,7
|
|
20240927,102400,64210890,4240,4240,4240,4240,0
|
|
20240927,102300,64210890,4240,4240,4240,4240,0
|
|
20240927,102200,64210890,4240,4240,4240,4240,0
|
|
20240927,102100,64210890,4240,4240,4240,4230,5
|
|
20240927,102000,64189710,4240,4240,4240,4240,0
|
|
20240927,101900,64189710,4240,4240,4240,4240,2
|
|
20240927,101800,64181230,4235,4240,4240,4230,122
|
|
20240927,101700,63665140,4240,4230,4240,4220,1497
|
|
20240927,101600,57337745,4235,4230,4235,4230,23
|
|
20240927,101500,57240445,4240,4240,4240,4240,0
|
|
20240927,101400,57240445,4240,4240,4240,4240,0
|
|
20240927,101300,57240445,4240,4240,4240,4240,0
|
|
20240927,101200,57240445,4240,4235,4240,4225,1779
|
|
20240927,101100,49715515,4240,4240,4240,4240,23
|
|
20240927,101000,49617995,4245,4240,4245,4240,9
|
|
20240927,100900,49579830,4245,4245,4245,4245,0
|
|
20240927,100800,49579830,4245,4245,4245,4235,183
|
|
20240927,100700,48804795,4235,4240,4245,4235,526
|
|
20240927,100600,46576990,4250,4250,4250,4250,0
|
|
20240927,100500,46576990,4250,4245,4250,4245,3
|
|
20240927,100400,46564250,4245,4245,4245,4240,316
|
|
20240927,100300,45224170,4250,4250,4250,4250,0
|
|
20240927,100200,45224170,4250,4250,4250,4250,1
|
|
20240927,100100,45219920,4250,4250,4250,4250,0
|
|
20240927,100000,45219920,4250,4250,4250,4250,0
|
|
20240927,095900,45219920,4250,4245,4250,4245,57
|
|
20240927,095800,44977945,4250,4250,4250,4250,5
|
|
20240927,095700,44956695,4250,4250,4250,4250,1
|
|
20240927,095600,44952445,4250,4250,4250,4250,0
|
|
20240927,095500,44952445,4250,4250,4250,4250,0
|
|
20240927,095400,44952445,4250,4250,4250,4250,0
|
|
20240927,095300,44952445,4250,4250,4250,4250,0
|
|
20240927,095200,44952445,4250,4250,4250,4250,0
|
|
20240927,095100,44952445,4250,4250,4250,4250,24
|
|
20240927,095000,44850445,4250,4250,4250,4250,0
|
|
20240927,094900,44850445,4250,4250,4250,4250,0
|
|
20240927,094800,44850445,4250,4250,4250,4250,0
|
|
20240927,094700,44850445,4250,4250,4250,4250,0
|
|
20240927,094600,44850445,4250,4250,4250,4250,5
|
|
20240927,094500,44829195,4250,4250,4250,4250,5
|
|
20240927,094400,44807945,4255,4255,4255,4255,0
|
|
20240927,094300,44807945,4255,4255,4255,4255,3
|
|
20240927,094200,44795180,4255,4255,4255,4255,0
|
|
20240927,094100,44795180,4255,4255,4255,4240,488
|
|
20240927,094000,42720750,4255,4255,4255,4255,0
|
|
20240927,093900,42720750,4255,4255,4255,4255,2
|
|
20240927,093800,42712240,4245,4250,4250,4245,526
|
|
20240927,093700,40479130,4255,4255,4255,4255,0
|
|
20240927,093600,40479130,4255,4255,4255,4255,0
|
|
20240927,093500,40479130,4255,4255,4255,4255,8
|
|
20240927,093400,40445090,4255,4255,4255,4255,2
|
|
20240927,093300,40436580,4255,4255,4255,4255,2
|
|
20240927,093200,40428070,4255,4255,4255,4255,1
|
|
20240927,093100,40423815,4255,4255,4255,4255,2
|
|
20240927,093000,40415305,4255,4255,4255,4255,3
|
|
20240927,092900,40402540,4255,4255,4255,4255,20
|
|
20240927,092800,40317440,4255,4255,4255,4255,20
|
|
20240927,092700,40232340,4255,4255,4255,4255,0
|
|
20240927,092600,40232340,4255,4245,4255,4240,425
|
|
20240927,092500,38428740,4255,4255,4255,4255,709
|
|
20240927,092400,35411945,4255,4255,4255,4240,38
|
|
20240927,092300,35250710,4245,4250,4255,4245,91
|
|
20240927,092200,34864370,4255,4255,4255,4255,100
|
|
20240927,092100,34438870,4255,4225,4255,4225,3
|
|
20240927,092000,34426135,4255,4255,4255,4255,2
|
|
20240927,091900,34417625,4225,4255,4255,4225,2193
|
|
20240927,091800,25101225,4250,4250,4250,4250,500
|
|
20240927,091700,22976225,4250,4250,4250,4250,0
|
|
20240927,091600,22976225,4250,4250,4250,4250,1
|
|
20240927,091500,22971975,4240,4240,4240,4240,171
|
|
20240927,091400,22246935,4240,4240,4240,4240,0
|
|
20240927,091300,22246935,4240,4240,4240,4240,10
|
|
20240927,091200,22204535,4240,4225,4240,4225,47
|
|
20240927,091100,22005945,4225,4225,4225,4215,2155
|
|
20240927,091000,12913750,4260,4235,4260,4225,685
|
|
20240927,090900,10016085,4270,4270,4270,4270,0
|
|
20240927,090800,10016085,4270,4270,4270,4270,0
|
|
20240927,090700,10016085,4270,4270,4270,4270,0
|
|
20240927,090600,10016085,4270,4270,4270,4270,0
|
|
20240927,090500,10016085,4270,4270,4270,4270,0
|
|
20240927,090400,10016085,4270,4270,4270,4270,1
|
|
20240927,090300,10011815,4240,4240,4270,4230,75
|
|
20240927,090200,9693910,4235,4235,4235,4235,0
|
|
20240927,090100,9693910,4235,4280,4280,4235,1550
|
|
20240927,090000,3101955,4265,4260,4265,4260,703
|