577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183400,2065641030,3065,3065,3065,3065,25175
|
|
20240926,183300,2065641030,3065,3065,3065,3065,0
|
|
20240926,183200,2065641030,3065,3065,3065,3065,0
|
|
20240926,183100,2065641030,3065,3065,3065,3065,0
|
|
20240926,183000,2065641030,3065,3065,3065,3065,0
|
|
20240926,182900,2065641030,3065,3065,3065,3065,0
|
|
20240926,182800,2065641030,3065,3065,3065,3065,0
|
|
20240926,182700,2065641030,3065,3065,3065,3065,0
|
|
20240926,182600,2065641030,3065,3065,3065,3065,0
|
|
20240926,182500,2065641030,3065,3065,3065,3065,0
|
|
20240926,182400,2065641030,3065,3065,3065,3065,0
|
|
20240926,182300,2065641030,3065,3065,3065,3065,0
|
|
20240926,182200,2065641030,3065,3065,3065,3065,0
|
|
20240926,182100,2065641030,3065,3065,3065,3065,0
|
|
20240926,182000,2065641030,3065,3065,3065,3065,0
|
|
20240926,181900,2065641030,3065,3065,3065,3065,0
|
|
20240926,181800,2065641030,3065,3065,3065,3065,0
|
|
20240926,181700,2065641030,3065,3065,3065,3065,0
|
|
20240926,181600,2065641030,3065,3065,3065,3065,0
|
|
20240926,181500,2065641030,3065,3065,3065,3065,0
|
|
20240926,181400,2065641030,3065,3065,3065,3065,0
|
|
20240926,181300,2065641030,3065,3065,3065,3065,0
|
|
20240926,181200,2065641030,3065,3065,3065,3065,0
|
|
20240926,181100,2065641030,3065,3065,3065,3065,0
|
|
20240926,181000,2065641030,3065,3065,3065,3065,0
|
|
20240926,180900,2065641030,3065,3065,3065,3065,0
|
|
20240926,180800,2065641030,3065,3065,3065,3065,0
|
|
20240926,180700,2065641030,3065,3065,3065,3065,0
|
|
20240926,180600,2065641030,3065,3065,3065,3065,0
|
|
20240926,180500,2065641030,3065,3065,3065,3065,0
|
|
20240926,180400,2065641030,3065,3065,3065,3065,25175
|
|
20240926,180300,2065641030,3065,3065,3065,3065,0
|
|
20240926,180200,2065641030,3065,3065,3065,3065,0
|
|
20240926,180100,2065641030,3065,3065,3065,3065,0
|
|
20240926,180000,2065641030,3065,3065,3065,3065,0
|
|
20240926,175900,2065641030,3065,3065,3065,3065,0
|
|
20240926,175800,2065641030,3065,3065,3065,3065,0
|
|
20240926,175700,2065641030,3065,3065,3065,3065,0
|
|
20240926,175600,2065641030,3065,3065,3065,3065,0
|
|
20240926,175500,2065641030,3065,3065,3065,3065,0
|
|
20240926,175400,2065641030,3065,3065,3065,3065,0
|
|
20240926,175300,2065641030,3065,3065,3065,3065,0
|
|
20240926,175200,2065641030,3065,3065,3065,3065,0
|
|
20240926,175100,2065641030,3065,3065,3065,3065,0
|
|
20240926,175000,2065641030,3065,3065,3065,3065,0
|
|
20240926,174900,2065641030,3065,3065,3065,3065,0
|
|
20240926,174800,2065641030,3065,3065,3065,3065,0
|
|
20240926,174700,2065641030,3065,3065,3065,3065,0
|
|
20240926,174600,2065641030,3065,3065,3065,3065,0
|
|
20240926,174500,2065641030,3065,3065,3065,3065,0
|
|
20240926,174400,2065641030,3065,3065,3065,3065,0
|
|
20240926,174300,2065641030,3065,3065,3065,3065,0
|
|
20240926,174200,2065641030,3065,3065,3065,3065,0
|
|
20240926,174100,2065641030,3065,3065,3065,3065,0
|
|
20240926,174000,2065641030,3065,3065,3065,3065,0
|
|
20240926,173900,2065641030,3065,3065,3065,3065,0
|
|
20240926,173800,2065641030,3065,3065,3065,3065,0
|
|
20240926,173700,2065641030,3065,3065,3065,3065,0
|
|
20240926,173600,2065641030,3065,3065,3065,3065,0
|
|
20240926,173500,2065641030,3065,3065,3065,3065,0
|
|
20240926,173400,2065641030,3065,3065,3065,3065,25175
|
|
20240926,173300,2065641030,3065,3065,3065,3065,0
|
|
20240926,173200,2065641030,3065,3065,3065,3065,0
|
|
20240926,173100,2065641030,3065,3065,3065,3065,0
|
|
20240926,173000,2065641030,3065,3065,3065,3065,0
|
|
20240926,172900,2065641030,3065,3065,3065,3065,0
|
|
20240926,172800,2065641030,3065,3065,3065,3065,0
|
|
20240926,172700,2065641030,3065,3065,3065,3065,0
|
|
20240926,172600,2065641030,3065,3065,3065,3065,0
|
|
20240926,172500,2065641030,3065,3065,3065,3065,0
|
|
20240926,172400,2065641030,3065,3065,3065,3065,0
|
|
20240926,172300,2065641030,3065,3065,3065,3065,0
|
|
20240926,172200,2065641030,3065,3065,3065,3065,0
|
|
20240926,172100,2065641030,3065,3065,3065,3065,0
|
|
20240926,172000,2065641030,3065,3065,3065,3065,0
|
|
20240926,171900,2065641030,3065,3065,3065,3065,0
|
|
20240926,171800,2065641030,3065,3065,3065,3065,0
|
|
20240926,171700,2065641030,3065,3065,3065,3065,0
|
|
20240926,171600,2065641030,3065,3065,3065,3065,0
|
|
20240926,171500,2065641030,3065,3065,3065,3065,0
|
|
20240926,171400,2065641030,3065,3065,3065,3065,0
|
|
20240926,171300,2065641030,3065,3065,3065,3065,0
|
|
20240926,171200,2065641030,3065,3065,3065,3065,0
|
|
20240926,171100,2065641030,3065,3065,3065,3065,0
|
|
20240926,171000,2065641030,3065,3065,3065,3065,0
|
|
20240926,170900,2065641030,3065,3065,3065,3065,0
|
|
20240926,170800,2065641030,3065,3065,3065,3065,0
|
|
20240926,170700,2065641030,3065,3065,3065,3065,0
|
|
20240926,170600,2065641030,3065,3065,3065,3065,0
|
|
20240926,170500,2065641030,3065,3065,3065,3065,0
|
|
20240926,170400,2065641030,3065,3065,3065,3065,25175
|
|
20240926,170300,2065641030,3065,3065,3065,3065,0
|
|
20240926,170200,2065641030,3065,3065,3065,3065,0
|
|
20240926,170100,2065641030,3065,3065,3065,3065,0
|
|
20240926,170000,2065641030,3065,3065,3065,3065,0
|
|
20240926,165900,2065641030,3065,3065,3065,3065,0
|
|
20240926,165800,2065641030,3065,3065,3065,3065,0
|
|
20240926,165700,2065641030,3065,3065,3065,3065,0
|
|
20240926,165600,2065641030,3065,3065,3065,3065,0
|
|
20240926,165500,2065641030,3065,3065,3065,3065,0
|
|
20240926,165400,2065641030,3065,3065,3065,3065,0
|
|
20240926,165300,2065641030,3065,3065,3065,3065,0
|
|
20240926,165200,2065641030,3065,3065,3065,3065,0
|
|
20240926,165100,2065641030,3065,3065,3065,3065,0
|
|
20240926,165000,2065641030,3065,3065,3065,3065,0
|
|
20240926,164900,2065641030,3065,3065,3065,3065,0
|
|
20240926,164800,2065641030,3065,3065,3065,3065,0
|
|
20240926,164700,2065641030,3065,3065,3065,3065,0
|
|
20240926,164600,2065641030,3065,3065,3065,3065,0
|
|
20240926,164500,2065641030,3065,3065,3065,3065,0
|
|
20240926,164400,2065641030,3065,3065,3065,3065,0
|
|
20240926,164300,2065641030,3065,3065,3065,3065,0
|
|
20240926,164200,2065641030,3065,3065,3065,3065,0
|
|
20240926,164100,2065641030,3065,3065,3065,3065,0
|
|
20240926,164000,2065641030,3065,3065,3065,3065,0
|
|
20240926,163900,2065641030,3065,3065,3065,3065,0
|
|
20240926,163800,2065641030,3065,3065,3065,3065,0
|
|
20240926,163700,2065641030,3065,3065,3065,3065,0
|
|
20240926,163600,2065641030,3065,3065,3065,3065,0
|
|
20240926,163500,2065641030,3065,3065,3065,3065,0
|
|
20240926,163400,2065641030,3065,3065,3065,3065,25175
|
|
20240926,163300,2065641030,3065,3065,3065,3065,0
|
|
20240926,163200,2065641030,3065,3065,3065,3065,0
|
|
20240926,163100,2065641030,3065,3065,3065,3065,0
|
|
20240926,163000,2065641030,3065,3065,3065,3065,0
|
|
20240926,162900,2065641030,3065,3065,3065,3065,0
|
|
20240926,162800,2065641030,3065,3065,3065,3065,0
|
|
20240926,162700,2065641030,3065,3065,3065,3065,0
|
|
20240926,162600,2065641030,3065,3065,3065,3065,0
|
|
20240926,162500,2065641030,3065,3065,3065,3065,0
|
|
20240926,162400,2065641030,3065,3065,3065,3065,0
|
|
20240926,162300,2065641030,3065,3065,3065,3065,0
|
|
20240926,162200,2065641030,3065,3065,3065,3065,0
|
|
20240926,162100,2065641030,3065,3065,3065,3065,0
|
|
20240926,162000,2065641030,3065,3065,3065,3065,0
|
|
20240926,161900,2065641030,3065,3065,3065,3065,0
|
|
20240926,161800,2065641030,3065,3065,3065,3065,0
|
|
20240926,161700,2065641030,3065,3065,3065,3065,0
|
|
20240926,161600,2065641030,3065,3065,3065,3065,0
|
|
20240926,161500,2065641030,3065,3065,3065,3065,0
|
|
20240926,161400,2065641030,3065,3065,3065,3065,0
|
|
20240926,161300,2065641030,3065,3065,3065,3065,0
|
|
20240926,161200,2065641030,3065,3065,3065,3065,0
|
|
20240926,161100,2065641030,3065,3065,3065,3065,0
|
|
20240926,161000,2065641030,3065,3065,3065,3065,0
|
|
20240926,160900,2065641030,3065,3065,3065,3065,0
|
|
20240926,160800,2065641030,3065,3065,3065,3065,0
|
|
20240926,160700,2065641030,3065,3065,3065,3065,0
|
|
20240926,160600,2065641030,3065,3065,3065,3065,0
|
|
20240926,160500,2065641030,3065,3065,3065,3065,0
|
|
20240926,160400,2065641030,3065,3065,3065,3065,25175
|
|
20240926,160300,2065641030,3065,3065,3065,3065,0
|
|
20240926,160200,2065641030,3065,3065,3065,3065,0
|
|
20240926,160100,2065641030,3065,3065,3065,3065,0
|
|
20240926,160000,2065641030,3065,3065,3065,3065,0
|
|
20240926,155900,2065641030,3065,3065,3065,3065,0
|
|
20240926,155800,2065641030,3065,3065,3065,3065,0
|
|
20240926,155700,2065641030,3065,3065,3065,3065,0
|
|
20240926,155600,2065641030,3065,3065,3065,3065,0
|
|
20240926,155500,2065641030,3065,3065,3065,3065,0
|
|
20240926,155400,2065641030,3065,3065,3065,3065,0
|
|
20240926,155300,2065641030,3065,3065,3065,3065,0
|
|
20240926,155200,2065641030,3065,3065,3065,3065,0
|
|
20240926,155100,2065641030,3065,3065,3065,3065,0
|
|
20240926,155000,2065641030,3065,3065,3065,3065,0
|
|
20240926,154900,2065641030,3065,3065,3065,3065,0
|
|
20240926,154800,2065641030,3065,3065,3065,3065,0
|
|
20240926,154700,2065641030,3065,3065,3065,3065,0
|
|
20240926,154600,2065641030,3065,3065,3065,3065,0
|
|
20240926,154500,2065641030,3065,3065,3065,3065,0
|
|
20240926,154400,2065641030,3065,3065,3065,3065,0
|
|
20240926,154300,2065641030,3065,3065,3065,3065,0
|
|
20240926,154200,2065641030,3065,3065,3065,3065,0
|
|
20240926,154100,2065641030,3065,3065,3065,3065,0
|
|
20240926,154000,2065641030,3065,3065,3065,3065,0
|
|
20240926,153900,2065641030,3065,3065,3065,3065,0
|
|
20240926,153800,2065641030,3065,3065,3065,3065,0
|
|
20240926,153700,2065641030,3065,3065,3065,3065,0
|
|
20240926,153600,2065641030,3065,3065,3065,3065,0
|
|
20240926,153500,2065641030,3065,3065,3065,3065,0
|
|
20240926,153400,2065641030,3065,3065,3065,3065,25175
|
|
20240926,153300,2065641030,3065,3065,3065,3065,0
|
|
20240926,153200,2065641030,3065,3065,3065,3065,0
|
|
20240926,153100,2065641030,3065,3065,3065,3065,0
|
|
20240926,153000,2065641030,3065,3065,3065,3065,25175
|
|
20240926,152900,1988479655,3085,3085,3085,3085,0
|
|
20240926,152800,1988479655,3085,3085,3085,3085,0
|
|
20240926,152700,1988479655,3085,3085,3085,3085,0
|
|
20240926,152600,1988479655,3085,3085,3085,3085,0
|
|
20240926,152500,1988479655,3085,3085,3085,3085,0
|
|
20240926,152400,1988479655,3085,3085,3085,3085,0
|
|
20240926,152300,1988479655,3085,3085,3085,3085,0
|
|
20240926,152200,1988479655,3085,3085,3085,3085,0
|
|
20240926,152100,1988479655,3085,3085,3085,3085,0
|
|
20240926,152000,1988479655,3085,3085,3085,3085,0
|
|
20240926,151900,1988479655,3085,3085,3090,3080,7112
|
|
20240926,151800,1966540105,3075,3085,3090,3075,5351
|
|
20240926,151700,1950053155,3090,3100,3105,3090,4695
|
|
20240926,151600,1935500525,3100,3085,3100,3085,11989
|
|
20240926,151500,1898413125,3085,3070,3085,3070,7221
|
|
20240926,151400,1876162965,3070,3075,3075,3070,1911
|
|
20240926,151300,1870287745,3075,3075,3075,3070,1621
|
|
20240926,151200,1865303205,3070,3065,3070,3065,158
|
|
20240926,151100,1864818165,3065,3065,3075,3065,974
|
|
20240926,151000,1861831705,3070,3065,3070,3065,1899
|
|
20240926,150900,1856002210,3065,3060,3070,3060,674
|
|
20240926,150800,1853933775,3060,3060,3060,3060,3
|
|
20240926,150700,1853924595,3070,3060,3070,3060,1308
|
|
20240926,150600,1849911115,3060,3065,3065,3060,2720
|
|
20240926,150500,1841579665,3060,3065,3070,3060,10063
|
|
20240926,150400,1810729325,3055,3060,3065,3055,366
|
|
20240926,150300,1809609280,3060,3065,3065,3060,5336
|
|
20240926,150200,1793266985,3070,3065,3070,3065,1884
|
|
20240926,150100,1787485025,3065,3065,3065,3065,1518
|
|
20240926,150000,1782832355,3065,3065,3070,3065,1373
|
|
20240926,145900,1778617810,3065,3070,3070,3065,1599
|
|
20240926,145800,1773709130,3070,3070,3070,3070,500
|
|
20240926,145700,1772174130,3075,3070,3075,3070,10
|
|
20240926,145600,1772143385,3065,3075,3075,3065,747
|
|
20240926,145500,1769850305,3070,3070,3070,3065,3317
|
|
20240926,145400,1759681145,3070,3075,3075,3070,1151
|
|
20240926,145300,1756147055,3075,3075,3075,3075,3427
|
|
20240926,145200,1745609030,3075,3065,3075,3065,1450
|
|
20240926,145100,1741160025,3070,3070,3075,3065,8273
|
|
20240926,145000,1715757350,3070,3065,3070,3065,1240
|
|
20240926,144900,1711950570,3070,3055,3070,3055,7176
|
|
20240926,144800,1689978415,3060,3055,3060,3055,2268
|
|
20240926,144700,1683039970,3055,3055,3055,3055,0
|
|
20240926,144600,1683039970,3055,3055,3060,3055,12484
|
|
20240926,144500,1644892420,3045,3050,3050,3045,3659
|
|
20240926,144400,1633734070,3050,3050,3050,3050,386
|
|
20240926,144300,1632556770,3050,3050,3050,3050,1117
|
|
20240926,144200,1629149920,3050,3050,3050,3050,100
|
|
20240926,144100,1628844920,3055,3055,3055,3055,500
|
|
20240926,144000,1627317420,3050,3055,3055,3050,983
|
|
20240926,143900,1624318770,3055,3050,3055,3050,1050
|
|
20240926,143800,1621111270,3050,3050,3050,3050,34
|
|
20240926,143700,1621007570,3045,3045,3045,3045,1866
|
|
20240926,143600,1615325600,3045,3050,3050,3045,1898
|
|
20240926,143500,1609544415,3050,3050,3050,3050,171
|
|
20240926,143400,1609022865,3050,3050,3050,3050,0
|
|
20240926,143300,1609022865,3050,3050,3055,3050,56
|
|
20240926,143200,1608852040,3050,3050,3050,3050,0
|
|
20240926,143100,1608852040,3050,3050,3050,3050,135
|
|
20240926,143000,1608440290,3050,3050,3050,3050,0
|
|
20240926,142900,1608440290,3050,3045,3050,3045,388
|
|
20240926,142800,1607258160,3050,3045,3050,3045,2001
|
|
20240926,142700,1601155115,3050,3050,3050,3050,2
|
|
20240926,142600,1601149015,3050,3045,3050,3045,394
|
|
20240926,142500,1599948465,3045,3050,3050,3045,136
|
|
20240926,142400,1599534090,3045,3045,3045,3045,0
|
|
20240926,142300,1599534090,3045,3045,3045,3045,10
|
|
20240926,142200,1599503640,3050,3050,3050,3050,0
|
|
20240926,142100,1599503640,3050,3050,3050,3050,5279
|
|
20240926,142000,1583402690,3050,3050,3060,3050,1285
|
|
20240926,141900,1579477535,3055,3055,3055,3050,76
|
|
20240926,141800,1579245405,3055,3055,3060,3055,2232
|
|
20240926,141700,1572426640,3055,3055,3055,3055,262
|
|
20240926,141600,1571626230,3055,3055,3055,3050,1628
|
|
20240926,141500,1566652710,3055,3055,3055,3055,200
|
|
20240926,141400,1566041710,3050,3050,3055,3050,6095
|
|
20240926,141300,1547451585,3045,3045,3055,3045,5555
|
|
20240926,141200,1530497045,3045,3045,3045,3045,249
|
|
20240926,141100,1529738840,3040,3035,3040,3035,433
|
|
20240926,141000,1528423860,3035,3035,3035,3035,0
|
|
20240926,140900,1528423860,3035,3040,3040,3035,351
|
|
20240926,140800,1527358570,3030,3035,3035,3030,1642
|
|
20240926,140700,1522375805,3035,3035,3035,3035,778
|
|
20240926,140600,1520014575,3035,3035,3035,3035,0
|
|
20240926,140500,1520014575,3035,3035,3040,3035,591
|
|
20240926,140400,1518218375,3045,3045,3045,3045,0
|
|
20240926,140300,1518218375,3045,3045,3045,3045,0
|
|
20240926,140200,1518218375,3045,3045,3045,3045,1
|
|
20240926,140100,1518215330,3040,3040,3040,3040,50
|
|
20240926,140000,1518063330,3040,3040,3040,3040,0
|
|
20240926,135900,1518063330,3040,3040,3040,3040,3176
|
|
20240926,135800,1508408290,3040,3040,3050,3040,2002
|
|
20240926,135700,1502322190,3035,3045,3045,3035,239
|
|
20240926,135600,1501594755,3050,3045,3050,3045,1340
|
|
20240926,135500,1497513815,3040,3040,3040,3040,3999
|
|
20240926,135400,1485356855,3040,3035,3040,3035,592
|
|
20240926,135300,1483560130,3030,3030,3030,3030,44
|
|
20240926,135200,1483426810,3035,3025,3035,3025,80
|
|
20240926,135100,1483184365,3035,3035,3035,3035,1
|
|
20240926,135000,1483181330,3025,3025,3025,3025,6
|
|
20240926,134900,1483163180,3025,3030,3030,3025,11162
|
|
20240926,134800,1449392320,3030,3030,3030,3030,1
|
|
20240926,134700,1449389290,3030,3030,3030,3030,0
|
|
20240926,134600,1449389290,3030,3030,3030,3030,34
|
|
20240926,134500,1449286270,3030,3035,3035,3030,991
|
|
20240926,134400,1446283195,3035,3040,3040,3030,2781
|
|
20240926,134300,1437848295,3040,3040,3040,3040,33
|
|
20240926,134200,1437747975,3040,3040,3040,3040,0
|
|
20240926,134100,1437747975,3040,3045,3045,3040,1001
|
|
20240926,134000,1434704930,3040,3035,3040,3035,1061
|
|
20240926,133900,1431479500,3035,3035,3035,3035,1012
|
|
20240926,133800,1428408080,3035,3035,3035,3035,1001
|
|
20240926,133700,1425370045,3035,3030,3035,3030,517
|
|
20240926,133600,1423802735,3035,3030,3035,3030,112
|
|
20240926,133500,1423463365,3030,3035,3035,3030,310
|
|
20240926,133400,1422523065,3035,3035,3035,3035,666
|
|
20240926,133300,1420501755,3040,3040,3040,3040,0
|
|
20240926,133200,1420501755,3040,3040,3040,3040,103
|
|
20240926,133100,1420188635,3040,3035,3040,3030,3099
|
|
20240926,133000,1410798110,3035,3035,3035,3035,0
|
|
20240926,132900,1410798110,3035,3040,3040,3035,11
|
|
20240926,132800,1410764675,3035,3035,3035,3035,602
|
|
20240926,132700,1408937605,3035,3035,3035,3035,1543
|
|
20240926,132600,1404254600,3035,3035,3035,3035,0
|
|
20240926,132500,1404254600,3035,3040,3040,3035,1491
|
|
20240926,132400,1399727420,3045,3045,3045,3045,0
|
|
20240926,132300,1399727420,3045,3045,3045,3045,0
|
|
20240926,132200,1399727420,3045,3045,3045,3045,501
|
|
20240926,132100,1398201875,3030,3040,3045,3030,4432
|
|
20240926,132000,1384768110,3045,3040,3045,3040,2618
|
|
20240926,131900,1376809380,3045,3045,3045,3045,0
|
|
20240926,131800,1376809380,3045,3045,3045,3045,0
|
|
20240926,131700,1376809380,3045,3045,3045,3045,0
|
|
20240926,131600,1376809380,3045,3045,3045,3045,0
|
|
20240926,131500,1376809380,3045,3045,3045,3045,1
|
|
20240926,131400,1376806335,3040,3040,3045,3040,2002
|
|
20240926,131300,1370720245,3030,3035,3035,3030,5698
|
|
20240926,131200,1353426820,3040,3040,3040,3040,0
|
|
20240926,131100,1353426820,3040,3035,3040,3035,169
|
|
20240926,131000,1352913900,3035,3035,3035,3035,250
|
|
20240926,130900,1352155150,3040,3040,3040,3040,100
|
|
20240926,130800,1351851150,3040,3040,3040,3040,28
|
|
20240926,130700,1351766030,3040,3040,3040,3040,510
|
|
20240926,130600,1350215630,3040,3035,3040,3035,975
|
|
20240926,130500,1347251655,3040,3040,3040,3040,6048
|
|
20240926,130400,1328865735,3045,3045,3045,3045,0
|
|
20240926,130300,1328865735,3045,3045,3045,3045,1600
|
|
20240926,130200,1323993735,3045,3050,3050,3045,341
|
|
20240926,130100,1322954185,3050,3050,3050,3050,20
|
|
20240926,130000,1322893185,3050,3050,3050,3050,30
|
|
20240926,125900,1322801685,3055,3055,3055,3055,0
|
|
20240926,125800,1322801685,3055,3055,3055,3055,0
|
|
20240926,125700,1322801685,3055,3045,3055,3045,501
|
|
20240926,125600,1321276130,3045,3045,3045,3045,132
|
|
20240926,125500,1320874190,3050,3050,3050,3050,136
|
|
20240926,125400,1320459390,3055,3055,3055,3055,325
|
|
20240926,125300,1319466515,3055,3055,3055,3055,210
|
|
20240926,125200,1318824965,3055,3045,3055,3045,45
|
|
20240926,125100,1318687930,3045,3045,3045,3045,85
|
|
20240926,125000,1318429105,3055,3045,3055,3040,169
|
|
20240926,124900,1317914830,3045,3045,3045,3045,6698
|
|
20240926,124800,1297519420,3060,3060,3060,3060,0
|
|
20240926,124700,1297519420,3060,3060,3060,3060,5
|
|
20240926,124600,1297504120,3060,3045,3060,3045,4
|
|
20240926,124500,1297491915,3055,3045,3060,3045,2257
|
|
20240926,124400,1290611735,3045,3045,3045,3045,0
|
|
20240926,124300,1290611735,3045,3045,3045,3045,1
|
|
20240926,124200,1290608690,3045,3040,3045,3040,609
|
|
20240926,124100,1288754330,3045,3045,3045,3045,0
|
|
20240926,124000,1288754330,3045,3045,3045,3045,0
|
|
20240926,123900,1288754330,3045,3045,3045,3045,516
|
|
20240926,123800,1287183110,3045,3045,3045,3045,247
|
|
20240926,123700,1286430995,3045,3045,3045,3045,0
|
|
20240926,123600,1286430995,3045,3040,3045,3040,2743
|
|
20240926,123500,1278085360,3040,3040,3040,3040,3377
|
|
20240926,123400,1267819280,3040,3040,3040,3040,1169
|
|
20240926,123300,1264265520,3040,3040,3040,3040,200
|
|
20240926,123200,1263657520,3040,3040,3040,3040,200
|
|
20240926,123100,1263049520,3040,3040,3040,3040,513
|
|
20240926,123000,1261490000,3040,3040,3040,3040,170
|
|
20240926,122900,1260973200,3040,3040,3040,3040,0
|
|
20240926,122800,1260973200,3040,3040,3040,3040,300
|
|
20240926,122700,1260061200,3050,3050,3050,3050,1
|
|
20240926,122600,1260058150,3040,3045,3045,3040,328
|
|
20240926,122500,1259060205,3045,3050,3050,3045,83
|
|
20240926,122400,1258807330,3045,3050,3050,3045,386
|
|
20240926,122300,1257630250,3045,3045,3045,3045,0
|
|
20240926,122200,1257630250,3045,3045,3045,3045,146
|
|
20240926,122100,1257185680,3045,3045,3045,3045,7
|
|
20240926,122000,1257164365,3045,3045,3045,3045,2021
|
|
20240926,121900,1251010420,3045,3045,3045,3045,424
|
|
20240926,121800,1249719340,3045,3045,3045,3045,0
|
|
20240926,121700,1249719340,3045,3045,3045,3045,363
|
|
20240926,121600,1248614005,3045,3040,3045,3040,4500
|
|
20240926,121500,1234919005,3045,3045,3045,3045,1055
|
|
20240926,121400,1231706530,3045,3045,3045,3045,554
|
|
20240926,121300,1230019600,3045,3050,3050,3045,144
|
|
20240926,121200,1229580620,3045,3045,3045,3045,2
|
|
20240926,121100,1229574530,3045,3045,3045,3045,63
|
|
20240926,121000,1229382695,3050,3050,3050,3050,327
|
|
20240926,120900,1228385345,3050,3050,3050,3050,980
|
|
20240926,120800,1225396345,3050,3040,3050,3040,2
|
|
20240926,120700,1225390255,3040,3040,3040,3040,0
|
|
20240926,120600,1225390255,3040,3040,3040,3040,243
|
|
20240926,120500,1224651535,3040,3040,3040,3040,0
|
|
20240926,120400,1224651535,3040,3040,3040,3040,44
|
|
20240926,120300,1224517775,3055,3055,3055,3055,0
|
|
20240926,120200,1224517775,3055,3055,3055,3055,1
|
|
20240926,120100,1224514720,3040,3045,3045,3040,1049
|
|
20240926,120000,1221325505,3060,3060,3060,3060,450
|
|
20240926,115900,1219948505,3060,3055,3060,3055,1540
|
|
20240926,115800,1215239050,3060,3060,3060,3060,1
|
|
20240926,115700,1215235990,3040,3040,3040,3040,100
|
|
20240926,115600,1214931990,3040,3040,3040,3040,5
|
|
20240926,115500,1214916790,3055,3055,3055,3055,30
|
|
20240926,115400,1214825140,3055,3045,3055,3035,1840
|
|
20240926,115300,1209239935,3055,3055,3055,3055,0
|
|
20240926,115200,1209239935,3055,3045,3055,3040,10730
|
|
20240926,115100,1176620470,3045,3055,3055,3045,7650
|
|
20240926,115000,1153296415,3055,3060,3060,3055,473
|
|
20240926,114900,1151850210,3060,3055,3060,3055,395
|
|
20240926,114800,1150643235,3055,3060,3060,3055,43
|
|
20240926,114700,1150511705,3060,3055,3060,3055,548
|
|
20240926,114600,1148837415,3055,3055,3055,3055,0
|
|
20240926,114500,1148837415,3055,3050,3055,3050,43
|
|
20240926,114400,1148706055,3055,3050,3055,3050,51
|
|
20240926,114300,1148550255,3055,3060,3060,3055,1299
|
|
20240926,114200,1144581560,3060,3060,3065,3060,2631
|
|
20240926,114100,1136530660,3065,3070,3070,3065,2398
|
|
20240926,114000,1129174800,3070,3065,3070,3065,345
|
|
20240926,113900,1128115870,3060,3065,3070,3060,9050
|
|
20240926,113800,1100368775,3065,3060,3065,3055,4886
|
|
20240926,113700,1085412135,3055,3050,3055,3050,5288
|
|
20240926,113600,1069271955,3045,3045,3045,3045,5
|
|
20240926,113500,1069256730,3045,3050,3050,3045,45
|
|
20240926,113400,1069119700,3040,3040,3040,3040,10
|
|
20240926,113300,1069089300,3040,3040,3040,3040,0
|
|
20240926,113200,1069089300,3040,3045,3045,3040,3157
|
|
20240926,113100,1059484435,3045,3045,3045,3045,303
|
|
20240926,113000,1058561800,3045,3050,3050,3045,45
|
|
20240926,112900,1058424770,3050,3050,3050,3050,3
|
|
20240926,112800,1058415620,3045,3045,3045,3045,50
|
|
20240926,112700,1058263370,3040,3040,3040,3040,0
|
|
20240926,112600,1058263370,3040,3040,3050,3040,13495
|
|
20240926,112500,1017187165,3040,3040,3040,3040,345
|
|
20240926,112400,1016138365,3035,3035,3035,3035,540
|
|
20240926,112300,1014499465,3040,3040,3040,3040,260
|
|
20240926,112200,1013709065,3040,3040,3040,3040,391
|
|
20240926,112100,1012520425,3040,3040,3040,3040,7
|
|
20240926,112000,1012499145,3040,3040,3040,3040,0
|
|
20240926,111900,1012499145,3040,3040,3040,3040,509
|
|
20240926,111800,1010951785,3040,3040,3040,3040,0
|
|
20240926,111700,1010951785,3040,3040,3040,3040,0
|
|
20240926,111600,1010951785,3040,3040,3040,3040,1390
|
|
20240926,111500,1006726185,3045,3040,3045,3040,155
|
|
20240926,111400,1006254275,3045,3045,3045,3045,2455
|
|
20240926,111300,998778800,3045,3045,3045,3045,124
|
|
20240926,111200,998401220,3050,3050,3050,3050,390
|
|
20240926,111100,997211720,3050,3050,3050,3050,1602
|
|
20240926,111000,992325620,3050,3050,3050,3045,803
|
|
20240926,110900,989876550,3050,3050,3050,3050,1100
|
|
20240926,110800,986521550,3045,3050,3050,3045,113
|
|
20240926,110700,986177400,3045,3045,3045,3045,224
|
|
20240926,110600,985495320,3045,3040,3045,3040,1152
|
|
20240926,110500,981988480,3040,3040,3040,3040,2181
|
|
20240926,110400,975358240,3035,3035,3035,3035,0
|
|
20240926,110300,975358240,3035,3035,3035,3035,250
|
|
20240926,110200,974599490,3035,3035,3035,3035,18
|
|
20240926,110100,974544860,3040,3040,3040,3035,127
|
|
20240926,110000,974159315,3040,3040,3040,3040,0
|
|
20240926,105900,974159315,3040,3035,3040,3035,8
|
|
20240926,105800,974135030,3040,3040,3040,3035,130
|
|
20240926,105700,973739890,3040,3040,3040,3040,130
|
|
20240926,105600,973344690,3040,3040,3040,3040,0
|
|
20240926,105500,973344690,3040,3040,3040,3040,277
|
|
20240926,105400,972502610,3045,3045,3045,3045,1
|
|
20240926,105300,972499565,3045,3035,3045,3035,502
|
|
20240926,105200,970975975,3035,3035,3035,3035,15
|
|
20240926,105100,970930450,3040,3040,3040,3040,649
|
|
20240926,105000,968957490,3030,3030,3030,3030,381
|
|
20240926,104900,967803060,3040,3040,3040,3040,381
|
|
20240926,104800,966644820,3035,3035,3035,3035,0
|
|
20240926,104700,966644820,3035,3035,3035,3035,1396
|
|
20240926,104600,962407960,3030,3030,3030,3030,71
|
|
20240926,104500,962192830,3025,3030,3030,3025,207
|
|
20240926,104400,961565625,3030,3035,3035,3030,885
|
|
20240926,104300,958884070,3035,3035,3035,3035,0
|
|
20240926,104200,958884070,3035,3030,3035,3030,3301
|
|
20240926,104100,948882035,3025,3030,3030,3025,1819
|
|
20240926,104000,943371125,3035,3035,3035,3035,0
|
|
20240926,103900,943371125,3035,3035,3035,3035,5
|
|
20240926,103800,943355950,3035,3035,3035,3035,1
|
|
20240926,103700,943352915,3030,3030,3030,3030,700
|
|
20240926,103600,941231915,3030,3030,3030,3030,9585
|
|
20240926,103500,912189365,3030,3035,3035,3030,2004
|
|
20240926,103400,906116990,3035,3030,3035,3030,444
|
|
20240926,103300,904771115,3035,3035,3040,3030,4323
|
|
20240926,103200,891652010,3040,3035,3040,3035,1309
|
|
20240926,103100,887679150,3035,3040,3040,3035,1046
|
|
20240926,103000,884499315,3040,3045,3045,3040,52
|
|
20240926,102900,884341225,3040,3040,3045,3035,450
|
|
20240926,102800,882974990,3040,3040,3040,3040,2058
|
|
20240926,102700,876718670,3040,3040,3040,3040,221
|
|
20240926,102600,876046830,3040,3045,3045,3040,11
|
|
20240926,102500,876013385,3040,3040,3045,3040,675
|
|
20240926,102400,873961380,3045,3045,3045,3045,21
|
|
20240926,102300,873897435,3045,3040,3045,3040,72
|
|
20240926,102200,873678545,3040,3040,3045,3040,2381
|
|
20240926,102100,866440290,3035,3040,3040,3035,1846
|
|
20240926,102000,860828455,3035,3035,3035,3035,461
|
|
20240926,101900,859429320,3035,3035,3040,3035,635
|
|
20240926,101800,857501925,3035,3035,3035,3035,100
|
|
20240926,101700,857198425,3040,3040,3040,3040,0
|
|
20240926,101600,857198425,3040,3040,3040,3035,2131
|
|
20240926,101500,850720335,3040,3035,3040,3030,2158
|
|
20240926,101400,844172415,3035,3040,3040,3035,3608
|
|
20240926,101300,833222090,3040,3045,3045,3040,208
|
|
20240926,101200,832589760,3035,3040,3040,3035,288
|
|
20240926,101100,831714290,3040,3040,3040,3040,200
|
|
20240926,101000,831106290,3045,3040,3045,3040,404
|
|
20240926,100900,829878125,3035,3040,3040,3035,688
|
|
20240926,100800,827788305,3040,3040,3045,3040,1211
|
|
20240926,100700,824106800,3045,3045,3045,3045,3
|
|
20240926,100600,824097665,3040,3035,3040,3035,7098
|
|
20240926,100500,802529995,3035,3030,3035,3030,568
|
|
20240926,100400,800808950,3040,3040,3040,3030,1114
|
|
20240926,100300,797426520,3040,3040,3040,3035,1423
|
|
20240926,100200,793104160,3040,3030,3040,3030,1197
|
|
20240926,100100,789465660,3040,3030,3040,3025,509
|
|
20240926,100000,787923035,3040,3030,3040,3025,4960
|
|
20240926,095900,772876210,3030,3020,3030,3020,315
|
|
20240926,095800,771924875,3030,3020,3030,3020,589
|
|
20240926,095700,770145430,3030,3025,3030,3020,128
|
|
20240926,095600,769758455,3030,3025,3030,3020,299
|
|
20240926,095500,768853995,3030,3030,3030,3025,396
|
|
20240926,095400,767656080,3025,3025,3030,3025,923
|
|
20240926,095300,764863585,3020,3020,3020,3015,1121
|
|
20240926,095200,761479290,3020,3020,3020,3015,704
|
|
20240926,095100,759354395,3025,3025,3025,3025,1
|
|
20240926,095000,759351370,3025,3020,3025,3020,332
|
|
20240926,094900,758348600,3025,3025,3030,3020,1390
|
|
20240926,094800,754145535,3030,3025,3030,3025,14
|
|
20240926,094700,754103180,3025,3025,3025,3020,522
|
|
20240926,094600,752526725,3020,3025,3030,3020,5844
|
|
20240926,094500,734862305,3030,3030,3030,3030,3
|
|
20240926,094400,734853215,3035,3035,3040,3030,369
|
|
20240926,094300,733735110,3040,3040,3040,3040,0
|
|
20240926,094200,733735110,3040,3025,3040,3025,361
|
|
20240926,094100,732643070,3040,3035,3040,3025,332
|
|
20240926,094000,731635745,3035,3040,3040,3025,1032
|
|
20240926,093900,728513615,3030,3040,3040,3025,1856
|
|
20240926,093800,722891080,3035,3040,3040,3035,837
|
|
20240926,093700,720347670,3040,3040,3040,3030,539
|
|
20240926,093600,718710210,3040,3040,3040,3040,541
|
|
20240926,093500,717065570,3040,3040,3045,3025,1363
|
|
20240926,093400,712926680,3030,3040,3040,3030,666
|
|
20240926,093300,710903690,3040,3040,3040,3040,465
|
|
20240926,093200,709490090,3040,3035,3040,3035,641
|
|
20240926,093100,707544650,3035,3035,3035,3035,241
|
|
20240926,093000,706813215,3030,3040,3040,3030,306
|
|
20240926,092900,705886025,3040,3020,3040,3020,3094
|
|
20240926,092800,696496620,3020,3015,3025,3015,1842
|
|
20240926,092700,690935635,3015,3020,3020,3015,2650
|
|
20240926,092600,682945875,3020,3015,3020,3010,639
|
|
20240926,092500,681022130,3015,3025,3025,3010,3690
|
|
20240926,092400,669907190,3020,3030,3030,3020,3101
|
|
20240926,092300,660537875,3030,3035,3035,3025,1639
|
|
20240926,092200,655571330,3030,3040,3040,3030,1201
|
|
20240926,092100,651922990,3040,3040,3045,3030,3408
|
|
20240926,092000,641575520,3035,3035,3035,3020,444
|
|
20240926,091900,640233815,3035,3030,3035,3030,352
|
|
20240926,091800,639165995,3035,3035,3040,3035,6118
|
|
20240926,091700,620597850,3035,3030,3035,3030,4328
|
|
20240926,091600,607476645,3030,3025,3035,3010,1555
|
|
20240926,091500,602784910,3035,3030,3040,3015,1373
|
|
20240926,091400,598625715,3030,3020,3030,3015,1936
|
|
20240926,091300,592770680,3020,3015,3020,3005,1702
|
|
20240926,091200,587647845,3015,3015,3015,3000,2124
|
|
20240926,091100,581269290,3005,3005,3015,3000,4913
|
|
20240926,091000,566497180,3005,3005,3005,3000,2602
|
|
20240926,090900,558678890,3005,3005,3005,3000,2848
|
|
20240926,090800,550120705,3005,3000,3010,2995,4639
|
|
20240926,090700,536216955,3000,2990,3005,2990,8820
|
|
20240926,090600,509753275,3005,3015,3020,2985,33357
|
|
20240926,090500,409722800,3025,3030,3055,3020,10384
|
|
20240926,090400,378269075,3055,3040,3095,3035,7321
|
|
20240926,090300,355951830,3025,3035,3045,3015,15323
|
|
20240926,090200,309541095,3035,3035,3045,3025,11635
|
|
20240926,090100,274259355,3040,3090,3095,3025,34851
|
|
20240926,090000,167684250,3085,3110,3125,3085,54004
|