619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191600,533633900,3340,3340,3340,3340,6095
|
|
20240926,191500,533633900,3340,3340,3340,3340,0
|
|
20240926,191400,533633900,3340,3340,3340,3340,0
|
|
20240926,191300,533633900,3340,3340,3340,3340,0
|
|
20240926,191200,533633900,3340,3340,3340,3340,0
|
|
20240926,191100,533633900,3340,3340,3340,3340,0
|
|
20240926,191000,533633900,3340,3340,3340,3340,0
|
|
20240926,190900,533633900,3340,3340,3340,3340,0
|
|
20240926,190800,533633900,3340,3340,3340,3340,0
|
|
20240926,190700,533633900,3340,3340,3340,3340,0
|
|
20240926,190600,533633900,3340,3340,3340,3340,0
|
|
20240926,190500,533633900,3340,3340,3340,3340,0
|
|
20240926,190400,533633900,3340,3340,3340,3340,0
|
|
20240926,190300,533633900,3340,3340,3340,3340,0
|
|
20240926,190200,533633900,3340,3340,3340,3340,0
|
|
20240926,190100,533633900,3340,3340,3340,3340,0
|
|
20240926,190000,533633900,3340,3340,3340,3340,0
|
|
20240926,185900,533633900,3340,3340,3340,3340,0
|
|
20240926,185800,533633900,3340,3340,3340,3340,0
|
|
20240926,185700,533633900,3340,3340,3340,3340,0
|
|
20240926,185600,533633900,3340,3340,3340,3340,0
|
|
20240926,185500,533633900,3340,3340,3340,3340,0
|
|
20240926,185400,533633900,3340,3340,3340,3340,0
|
|
20240926,185300,533633900,3340,3340,3340,3340,0
|
|
20240926,185200,533633900,3340,3340,3340,3340,0
|
|
20240926,185100,533633900,3340,3340,3340,3340,0
|
|
20240926,185000,533633900,3340,3340,3340,3340,0
|
|
20240926,184900,533633900,3340,3340,3340,3340,0
|
|
20240926,184800,533633900,3340,3340,3340,3340,0
|
|
20240926,184700,533633900,3340,3340,3340,3340,0
|
|
20240926,184600,533633900,3340,3340,3340,3340,6095
|
|
20240926,184500,533633900,3340,3340,3340,3340,0
|
|
20240926,184400,533633900,3340,3340,3340,3340,0
|
|
20240926,184300,533633900,3340,3340,3340,3340,0
|
|
20240926,184200,533633900,3340,3340,3340,3340,0
|
|
20240926,184100,533633900,3340,3340,3340,3340,0
|
|
20240926,184000,533633900,3340,3340,3340,3340,0
|
|
20240926,183900,533633900,3340,3340,3340,3340,0
|
|
20240926,183800,533633900,3340,3340,3340,3340,0
|
|
20240926,183700,533633900,3340,3340,3340,3340,0
|
|
20240926,183600,533633900,3340,3340,3340,3340,0
|
|
20240926,183500,533633900,3340,3340,3340,3340,0
|
|
20240926,183400,533633900,3340,3340,3340,3340,0
|
|
20240926,183300,533633900,3340,3340,3340,3340,0
|
|
20240926,183200,533633900,3340,3340,3340,3340,0
|
|
20240926,183100,533633900,3340,3340,3340,3340,0
|
|
20240926,183000,533633900,3340,3340,3340,3340,0
|
|
20240926,182900,533633900,3340,3340,3340,3340,0
|
|
20240926,182800,533633900,3340,3340,3340,3340,0
|
|
20240926,182700,533633900,3340,3340,3340,3340,0
|
|
20240926,182600,533633900,3340,3340,3340,3340,0
|
|
20240926,182500,533633900,3340,3340,3340,3340,0
|
|
20240926,182400,533633900,3340,3340,3340,3340,0
|
|
20240926,182300,533633900,3340,3340,3340,3340,0
|
|
20240926,182200,533633900,3340,3340,3340,3340,0
|
|
20240926,182100,533633900,3340,3340,3340,3340,0
|
|
20240926,182000,533633900,3340,3340,3340,3340,0
|
|
20240926,181900,533633900,3340,3340,3340,3340,0
|
|
20240926,181800,533633900,3340,3340,3340,3340,0
|
|
20240926,181700,533633900,3340,3340,3340,3340,0
|
|
20240926,181600,533633900,3340,3340,3340,3340,6095
|
|
20240926,181500,533633900,3340,3340,3340,3340,0
|
|
20240926,181400,533633900,3340,3340,3340,3340,0
|
|
20240926,181300,533633900,3340,3340,3340,3340,0
|
|
20240926,181200,533633900,3340,3340,3340,3340,0
|
|
20240926,181100,533633900,3340,3340,3340,3340,0
|
|
20240926,181000,533633900,3340,3340,3340,3340,0
|
|
20240926,180900,533633900,3340,3340,3340,3340,0
|
|
20240926,180800,533633900,3340,3340,3340,3340,0
|
|
20240926,180700,533633900,3340,3340,3340,3340,0
|
|
20240926,180600,533633900,3340,3340,3340,3340,0
|
|
20240926,180500,533633900,3340,3340,3340,3340,0
|
|
20240926,180400,533633900,3340,3340,3340,3340,0
|
|
20240926,180300,533633900,3340,3340,3340,3340,0
|
|
20240926,180200,533633900,3340,3340,3340,3340,0
|
|
20240926,180100,533633900,3340,3340,3340,3340,0
|
|
20240926,180000,533633900,3340,3340,3340,3340,0
|
|
20240926,175900,533633900,3340,3340,3340,3340,0
|
|
20240926,175800,533633900,3340,3340,3340,3340,0
|
|
20240926,175700,533633900,3340,3340,3340,3340,0
|
|
20240926,175600,533633900,3340,3340,3340,3340,0
|
|
20240926,175500,533633900,3340,3340,3340,3340,0
|
|
20240926,175400,533633900,3340,3340,3340,3340,0
|
|
20240926,175300,533633900,3340,3340,3340,3340,0
|
|
20240926,175200,533633900,3340,3340,3340,3340,0
|
|
20240926,175100,533633900,3340,3340,3340,3340,0
|
|
20240926,175000,533633900,3340,3340,3340,3340,0
|
|
20240926,174900,533633900,3340,3340,3340,3340,0
|
|
20240926,174800,533633900,3340,3340,3340,3340,0
|
|
20240926,174700,533633900,3340,3340,3340,3340,0
|
|
20240926,174600,533633900,3340,3340,3340,3340,6095
|
|
20240926,174500,533633900,3340,3340,3340,3340,0
|
|
20240926,174400,533633900,3340,3340,3340,3340,0
|
|
20240926,174300,533633900,3340,3340,3340,3340,0
|
|
20240926,174200,533633900,3340,3340,3340,3340,0
|
|
20240926,174100,533633900,3340,3340,3340,3340,0
|
|
20240926,174000,533633900,3340,3340,3340,3340,0
|
|
20240926,173900,533633900,3340,3340,3340,3340,0
|
|
20240926,173800,533633900,3340,3340,3340,3340,0
|
|
20240926,173700,533633900,3340,3340,3340,3340,0
|
|
20240926,173600,533633900,3340,3340,3340,3340,0
|
|
20240926,173500,533633900,3340,3340,3340,3340,0
|
|
20240926,173400,533633900,3340,3340,3340,3340,0
|
|
20240926,173300,533633900,3340,3340,3340,3340,0
|
|
20240926,173200,533633900,3340,3340,3340,3340,0
|
|
20240926,173100,533633900,3340,3340,3340,3340,0
|
|
20240926,173000,533633900,3340,3340,3340,3340,0
|
|
20240926,172900,533633900,3340,3340,3340,3340,0
|
|
20240926,172800,533633900,3340,3340,3340,3340,0
|
|
20240926,172700,533633900,3340,3340,3340,3340,0
|
|
20240926,172600,533633900,3340,3340,3340,3340,0
|
|
20240926,172500,533633900,3340,3340,3340,3340,0
|
|
20240926,172400,533633900,3340,3340,3340,3340,0
|
|
20240926,172300,533633900,3340,3340,3340,3340,0
|
|
20240926,172200,533633900,3340,3340,3340,3340,0
|
|
20240926,172100,533633900,3340,3340,3340,3340,0
|
|
20240926,172000,533633900,3340,3340,3340,3340,0
|
|
20240926,171900,533633900,3340,3340,3340,3340,0
|
|
20240926,171800,533633900,3340,3340,3340,3340,0
|
|
20240926,171700,533633900,3340,3340,3340,3340,0
|
|
20240926,171600,533633900,3340,3340,3340,3340,6095
|
|
20240926,171500,533633900,3340,3340,3340,3340,0
|
|
20240926,171400,533633900,3340,3340,3340,3340,0
|
|
20240926,171300,533633900,3340,3340,3340,3340,0
|
|
20240926,171200,533633900,3340,3340,3340,3340,0
|
|
20240926,171100,533633900,3340,3340,3340,3340,0
|
|
20240926,171000,533633900,3340,3340,3340,3340,0
|
|
20240926,170900,533633900,3340,3340,3340,3340,0
|
|
20240926,170800,533633900,3340,3340,3340,3340,0
|
|
20240926,170700,533633900,3340,3340,3340,3340,0
|
|
20240926,170600,533633900,3340,3340,3340,3340,0
|
|
20240926,170500,533633900,3340,3340,3340,3340,0
|
|
20240926,170400,533633900,3340,3340,3340,3340,0
|
|
20240926,170300,533633900,3340,3340,3340,3340,0
|
|
20240926,170200,533633900,3340,3340,3340,3340,0
|
|
20240926,170100,533633900,3340,3340,3340,3340,0
|
|
20240926,170000,533633900,3340,3340,3340,3340,0
|
|
20240926,165900,533633900,3340,3340,3340,3340,0
|
|
20240926,165800,533633900,3340,3340,3340,3340,0
|
|
20240926,165700,533633900,3340,3340,3340,3340,0
|
|
20240926,165600,533633900,3340,3340,3340,3340,0
|
|
20240926,165500,533633900,3340,3340,3340,3340,0
|
|
20240926,165400,533633900,3340,3340,3340,3340,0
|
|
20240926,165300,533633900,3340,3340,3340,3340,0
|
|
20240926,165200,533633900,3340,3340,3340,3340,0
|
|
20240926,165100,533633900,3340,3340,3340,3340,0
|
|
20240926,165000,533633900,3340,3340,3340,3340,0
|
|
20240926,164900,533633900,3340,3340,3340,3340,0
|
|
20240926,164800,533633900,3340,3340,3340,3340,0
|
|
20240926,164700,533633900,3340,3340,3340,3340,0
|
|
20240926,164600,533633900,3340,3340,3340,3340,6095
|
|
20240926,164500,533633900,3340,3340,3340,3340,0
|
|
20240926,164400,533633900,3340,3340,3340,3340,0
|
|
20240926,164300,533633900,3340,3340,3340,3340,0
|
|
20240926,164200,533633900,3340,3340,3340,3340,0
|
|
20240926,164100,533633900,3340,3340,3340,3340,0
|
|
20240926,164000,533633900,3340,3340,3340,3340,0
|
|
20240926,163900,533633900,3340,3340,3340,3340,0
|
|
20240926,163800,533633900,3340,3340,3340,3340,0
|
|
20240926,163700,533633900,3340,3340,3340,3340,0
|
|
20240926,163600,533633900,3340,3340,3340,3340,0
|
|
20240926,163500,533633900,3340,3340,3340,3340,0
|
|
20240926,163400,533633900,3340,3340,3340,3340,0
|
|
20240926,163300,533633900,3340,3340,3340,3340,0
|
|
20240926,163200,533633900,3340,3340,3340,3340,0
|
|
20240926,163100,533633900,3340,3340,3340,3340,0
|
|
20240926,163000,533633900,3340,3340,3340,3340,0
|
|
20240926,162900,533633900,3340,3340,3340,3340,0
|
|
20240926,162800,533633900,3340,3340,3340,3340,0
|
|
20240926,162700,533633900,3340,3340,3340,3340,0
|
|
20240926,162600,533633900,3340,3340,3340,3340,0
|
|
20240926,162500,533633900,3340,3340,3340,3340,0
|
|
20240926,162400,533633900,3340,3340,3340,3340,0
|
|
20240926,162300,533633900,3340,3340,3340,3340,0
|
|
20240926,162200,533633900,3340,3340,3340,3340,0
|
|
20240926,162100,533633900,3340,3340,3340,3340,0
|
|
20240926,162000,533633900,3340,3340,3340,3340,0
|
|
20240926,161900,533633900,3340,3340,3340,3340,0
|
|
20240926,161800,533633900,3340,3340,3340,3340,0
|
|
20240926,161700,533633900,3340,3340,3340,3340,0
|
|
20240926,161600,533633900,3340,3340,3340,3340,6095
|
|
20240926,161500,533633900,3340,3340,3340,3340,0
|
|
20240926,161400,533633900,3340,3340,3340,3340,0
|
|
20240926,161300,533633900,3340,3340,3340,3340,0
|
|
20240926,161200,533633900,3340,3340,3340,3340,0
|
|
20240926,161100,533633900,3340,3340,3340,3340,0
|
|
20240926,161000,533633900,3340,3340,3340,3340,0
|
|
20240926,160900,533633900,3340,3340,3340,3340,0
|
|
20240926,160800,533633900,3340,3340,3340,3340,0
|
|
20240926,160700,533633900,3340,3340,3340,3340,0
|
|
20240926,160600,533633900,3340,3340,3340,3340,0
|
|
20240926,160500,533633900,3340,3340,3340,3340,0
|
|
20240926,160400,533633900,3340,3340,3340,3340,0
|
|
20240926,160300,533633900,3340,3340,3340,3340,0
|
|
20240926,160200,533633900,3340,3340,3340,3340,0
|
|
20240926,160100,533633900,3340,3340,3340,3340,0
|
|
20240926,160000,533633900,3340,3340,3340,3340,0
|
|
20240926,155900,533633900,3340,3340,3340,3340,0
|
|
20240926,155800,533633900,3340,3340,3340,3340,0
|
|
20240926,155700,533633900,3340,3340,3340,3340,0
|
|
20240926,155600,533633900,3340,3340,3340,3340,0
|
|
20240926,155500,533633900,3340,3340,3340,3340,0
|
|
20240926,155400,533633900,3340,3340,3340,3340,0
|
|
20240926,155300,533633900,3340,3340,3340,3340,0
|
|
20240926,155200,533633900,3340,3340,3340,3340,0
|
|
20240926,155100,533633900,3340,3340,3340,3340,0
|
|
20240926,155000,533633900,3340,3340,3340,3340,0
|
|
20240926,154900,533633900,3340,3340,3340,3340,0
|
|
20240926,154800,533633900,3340,3340,3340,3340,0
|
|
20240926,154700,533633900,3340,3340,3340,3340,0
|
|
20240926,154600,533633900,3340,3340,3340,3340,6095
|
|
20240926,154500,533633900,3340,3340,3340,3340,0
|
|
20240926,154400,533633900,3340,3340,3340,3340,0
|
|
20240926,154300,533633900,3340,3340,3340,3340,0
|
|
20240926,154200,533633900,3340,3340,3340,3340,0
|
|
20240926,154100,533633900,3340,3340,3340,3340,0
|
|
20240926,154000,533633900,3340,3340,3340,3340,0
|
|
20240926,153900,533633900,3340,3340,3340,3340,0
|
|
20240926,153800,533633900,3340,3340,3340,3340,0
|
|
20240926,153700,533633900,3340,3340,3340,3340,0
|
|
20240926,153600,533633900,3340,3340,3340,3340,0
|
|
20240926,153500,533633900,3340,3340,3340,3340,0
|
|
20240926,153400,533633900,3340,3340,3340,3340,0
|
|
20240926,153300,533633900,3340,3340,3340,3340,0
|
|
20240926,153200,533633900,3340,3340,3340,3340,0
|
|
20240926,153100,533633900,3340,3340,3340,3340,0
|
|
20240926,153000,533633900,3340,3340,3340,3340,6095
|
|
20240926,152900,513276600,3320,3320,3320,3320,0
|
|
20240926,152800,513276600,3320,3320,3320,3320,0
|
|
20240926,152700,513276600,3320,3320,3320,3320,0
|
|
20240926,152600,513276600,3320,3320,3320,3320,0
|
|
20240926,152500,513276600,3320,3320,3320,3320,0
|
|
20240926,152400,513276600,3320,3320,3320,3320,0
|
|
20240926,152300,513276600,3320,3320,3320,3320,0
|
|
20240926,152200,513276600,3320,3320,3320,3320,0
|
|
20240926,152100,513276600,3320,3320,3320,3320,0
|
|
20240926,152000,513276600,3320,3320,3320,3320,0
|
|
20240926,151900,513276600,3320,3330,3330,3320,719
|
|
20240926,151800,510886520,3330,3320,3330,3320,1034
|
|
20240926,151700,507445300,3320,3330,3330,3320,1257
|
|
20240926,151600,503268320,3330,3325,3330,3325,152
|
|
20240926,151500,502762170,3330,3325,3330,3325,373
|
|
20240926,151400,501521645,3320,3320,3320,3320,50
|
|
20240926,151300,501355645,3320,3320,3320,3320,19
|
|
20240926,151200,501292565,3320,3325,3325,3320,72
|
|
20240926,151100,501053375,3320,3320,3325,3320,467
|
|
20240926,151000,499502635,3320,3325,3325,3320,859
|
|
20240926,150900,496646730,3325,3330,3330,3325,105
|
|
20240926,150800,496297100,3335,3335,3335,3335,0
|
|
20240926,150700,496297100,3335,3335,3335,3335,0
|
|
20240926,150600,496297100,3335,3335,3335,3335,357
|
|
20240926,150500,495106505,3335,3330,3335,3325,551
|
|
20240926,150400,493272915,3330,3325,3330,3325,301
|
|
20240926,150300,492271340,3325,3330,3330,3325,121
|
|
20240926,150200,491869010,3325,3325,3325,3325,0
|
|
20240926,150100,491869010,3325,3325,3325,3325,99
|
|
20240926,150000,491539835,3320,3320,3320,3320,15
|
|
20240926,145900,491490035,3325,3325,3325,3325,289
|
|
20240926,145800,490529110,3325,3325,3325,3325,111
|
|
20240926,145700,490160035,3330,3325,3330,3325,501
|
|
20240926,145600,488494205,3320,3325,3325,3320,725
|
|
20240926,145500,486085965,3325,3325,3325,3325,0
|
|
20240926,145400,486085965,3325,3325,3325,3325,193
|
|
20240926,145300,485444240,3320,3320,3320,3320,200
|
|
20240926,145200,484780240,3325,3325,3325,3325,0
|
|
20240926,145100,484780240,3325,3325,3325,3325,1
|
|
20240926,145000,484776915,3320,3315,3320,3315,61
|
|
20240926,144900,484574400,3315,3325,3325,3315,1466
|
|
20240926,144800,479703020,3325,3325,3325,3325,6
|
|
20240926,144700,479683070,3325,3330,3330,3325,346
|
|
20240926,144600,478531060,3330,3330,3330,3330,18
|
|
20240926,144500,478471120,3335,3340,3340,3335,265
|
|
20240926,144400,477587320,3340,3340,3340,3340,765
|
|
20240926,144300,475032220,3340,3330,3340,3330,900
|
|
20240926,144200,472026525,3330,3320,3330,3320,3902
|
|
20240926,144100,459070380,3320,3320,3320,3320,23
|
|
20240926,144000,458994020,3325,3325,3325,3325,0
|
|
20240926,143900,458994020,3325,3325,3325,3320,814
|
|
20240926,143800,456291530,3310,3310,3310,3310,0
|
|
20240926,143700,456291530,3310,3325,3325,3300,3616
|
|
20240926,143600,444326580,3315,3315,3315,3315,160
|
|
20240926,143500,443796180,3320,3320,3320,3320,0
|
|
20240926,143400,443796180,3320,3320,3320,3320,8747
|
|
20240926,143300,414756140,3325,3325,3325,3325,0
|
|
20240926,143200,414756140,3325,3325,3325,3325,451
|
|
20240926,143100,413256565,3330,3330,3330,3330,0
|
|
20240926,143000,413256565,3330,3325,3330,3325,2886
|
|
20240926,142900,403660610,3325,3325,3325,3325,0
|
|
20240926,142800,403660610,3325,3325,3325,3325,408
|
|
20240926,142700,402304010,3325,3325,3325,3325,6
|
|
20240926,142600,402284060,3340,3340,3340,3340,1
|
|
20240926,142500,402280720,3330,3330,3330,3330,0
|
|
20240926,142400,402280720,3330,3330,3330,3330,100
|
|
20240926,142300,401947720,3325,3325,3325,3325,0
|
|
20240926,142200,401947720,3325,3330,3330,3325,150
|
|
20240926,142100,401448470,3325,3325,3325,3325,1577
|
|
20240926,142000,396204945,3325,3335,3335,3325,1544
|
|
20240926,141900,391067620,3335,3335,3335,3335,60
|
|
20240926,141800,390867520,3335,3335,3335,3335,58
|
|
20240926,141700,390674090,3330,3330,3330,3330,0
|
|
20240926,141600,390674090,3330,3330,3330,3330,0
|
|
20240926,141500,390674090,3330,3330,3330,3330,140
|
|
20240926,141400,390207890,3330,3330,3330,3330,0
|
|
20240926,141300,390207890,3330,3330,3330,3330,151
|
|
20240926,141200,389705060,3340,3340,3340,3340,0
|
|
20240926,141100,389705060,3340,3340,3340,3340,0
|
|
20240926,141000,389705060,3340,3335,3340,3335,503
|
|
20240926,140900,388027540,3340,3330,3340,3330,556
|
|
20240926,140800,386171835,3335,3335,3335,3335,0
|
|
20240926,140700,386171835,3335,3330,3335,3330,559
|
|
20240926,140600,384309605,3325,3330,3330,3325,1444
|
|
20240926,140500,379504075,3330,3330,3330,3330,66
|
|
20240926,140400,379284295,3335,3335,3335,3335,0
|
|
20240926,140300,379284295,3335,3335,3335,3335,0
|
|
20240926,140200,379284295,3335,3335,3335,3335,13
|
|
20240926,140100,379240940,3335,3340,3340,3335,455
|
|
20240926,140000,377722120,3335,3340,3340,3335,78
|
|
20240926,135900,377461605,3340,3340,3340,3340,124
|
|
20240926,135800,377047445,3340,3340,3340,3340,1001
|
|
20240926,135700,373704105,3340,3340,3345,3340,1697
|
|
20240926,135600,368034585,3335,3335,3335,3335,10
|
|
20240926,135500,368001235,3335,3340,3340,3335,773
|
|
20240926,135400,365421415,3340,3335,3340,3335,2968
|
|
20240926,135300,355517795,3330,3330,3330,3330,1431
|
|
20240926,135200,350752565,3330,3330,3330,3330,3
|
|
20240926,135100,350742575,3330,3320,3330,3320,1573
|
|
20240926,135000,345506570,3320,3320,3320,3320,0
|
|
20240926,134900,345506570,3320,3320,3320,3320,200
|
|
20240926,134800,344842570,3320,3315,3320,3315,114
|
|
20240926,134700,344464590,3305,3305,3305,3305,0
|
|
20240926,134600,344464590,3305,3305,3305,3305,0
|
|
20240926,134500,344464590,3305,3305,3305,3305,0
|
|
20240926,134400,344464590,3305,3315,3315,3305,200
|
|
20240926,134300,343803205,3315,3315,3315,3315,0
|
|
20240926,134200,343803205,3315,3315,3315,3315,4
|
|
20240926,134100,343789945,3320,3320,3320,3320,0
|
|
20240926,134000,343789945,3320,3320,3320,3320,0
|
|
20240926,133900,343789945,3320,3320,3320,3320,1
|
|
20240926,133800,343786625,3305,3310,3310,3305,999
|
|
20240926,133700,340481505,3310,3310,3310,3310,0
|
|
20240926,133600,340481505,3310,3315,3315,3310,623
|
|
20240926,133500,338418335,3315,3315,3315,3315,0
|
|
20240926,133400,338418335,3315,3315,3315,3315,7540
|
|
20240926,133300,313423235,3320,3320,3320,3320,0
|
|
20240926,133200,313423235,3320,3320,3320,3320,0
|
|
20240926,133100,313423235,3320,3320,3320,3320,0
|
|
20240926,133000,313423235,3320,3320,3320,3320,1380
|
|
20240926,132900,308841635,3320,3320,3320,3320,20
|
|
20240926,132800,308775235,3320,3320,3320,3320,100
|
|
20240926,132700,308443235,3325,3325,3325,3325,6
|
|
20240926,132600,308423285,3320,3320,3320,3320,190
|
|
20240926,132500,307792485,3325,3325,3325,3325,10
|
|
20240926,132400,307759235,3325,3320,3325,3320,770
|
|
20240926,132300,305199385,3310,3310,3310,3310,0
|
|
20240926,132200,305199385,3310,3310,3310,3310,0
|
|
20240926,132100,305199385,3310,3310,3310,3310,0
|
|
20240926,132000,305199385,3310,3310,3310,3310,0
|
|
20240926,131900,305199385,3310,3310,3310,3310,5
|
|
20240926,131800,305182835,3310,3310,3310,3310,15
|
|
20240926,131700,305133185,3320,3320,3320,3320,0
|
|
20240926,131600,305133185,3320,3320,3320,3320,257
|
|
20240926,131500,304279945,3325,3320,3325,3320,800
|
|
20240926,131400,301621895,3320,3320,3320,3320,83
|
|
20240926,131300,301346335,3325,3310,3325,3310,7380
|
|
20240926,131200,276838460,3310,3310,3310,3310,32
|
|
20240926,131100,276732540,3305,3305,3305,3305,0
|
|
20240926,131000,276732540,3305,3305,3305,3305,0
|
|
20240926,130900,276732540,3305,3305,3305,3305,0
|
|
20240926,130800,276732540,3305,3305,3305,3305,0
|
|
20240926,130700,276732540,3305,3305,3305,3305,58
|
|
20240926,130600,276540850,3305,3305,3305,3305,0
|
|
20240926,130500,276540850,3305,3305,3305,3305,104
|
|
20240926,130400,276197130,3300,3295,3300,3295,2690
|
|
20240926,130300,267326450,3295,3295,3295,3295,0
|
|
20240926,130200,267326450,3295,3295,3295,3295,0
|
|
20240926,130100,267326450,3295,3290,3295,3290,89
|
|
20240926,130000,267033330,3290,3290,3290,3290,0
|
|
20240926,125900,267033330,3290,3290,3290,3290,1018
|
|
20240926,125800,263684110,3290,3290,3290,3290,1
|
|
20240926,125700,263680820,3290,3290,3290,3290,0
|
|
20240926,125600,263680820,3290,3290,3290,3290,0
|
|
20240926,125500,263680820,3290,3290,3290,3290,0
|
|
20240926,125400,263680820,3290,3290,3290,3290,10
|
|
20240926,125300,263647920,3295,3295,3295,3295,0
|
|
20240926,125200,263647920,3295,3295,3295,3295,538
|
|
20240926,125100,261875210,3290,3290,3290,3290,0
|
|
20240926,125000,261875210,3290,3290,3290,3290,50
|
|
20240926,124900,261710710,3295,3295,3295,3295,0
|
|
20240926,124800,261710710,3295,3290,3295,3290,1126
|
|
20240926,124700,258004170,3295,3295,3295,3295,61
|
|
20240926,124600,257803175,3300,3300,3300,3300,0
|
|
20240926,124500,257803175,3300,3300,3300,3300,1
|
|
20240926,124400,257799875,3300,3300,3300,3300,0
|
|
20240926,124300,257799875,3300,3300,3300,3300,0
|
|
20240926,124200,257799875,3300,3300,3300,3300,0
|
|
20240926,124100,257799875,3300,3300,3300,3300,1
|
|
20240926,124000,257796575,3285,3285,3285,3285,0
|
|
20240926,123900,257796575,3285,3285,3285,3285,0
|
|
20240926,123800,257796575,3285,3285,3285,3285,0
|
|
20240926,123700,257796575,3285,3285,3285,3285,0
|
|
20240926,123600,257796575,3285,3285,3285,3285,1
|
|
20240926,123500,257793290,3310,3310,3310,3310,1
|
|
20240926,123400,257789980,3285,3290,3290,3285,609
|
|
20240926,123300,255787050,3295,3300,3300,3295,149
|
|
20240926,123200,255296050,3310,3310,3310,3310,3
|
|
20240926,123100,255286120,3305,3305,3305,3305,10
|
|
20240926,123000,255253070,3305,3305,3305,3305,8
|
|
20240926,122900,255226630,3305,3305,3305,3305,504
|
|
20240926,122800,253560910,3305,3305,3305,3305,816
|
|
20240926,122700,250864030,3305,3305,3305,3305,0
|
|
20240926,122600,250864030,3305,3305,3305,3305,0
|
|
20240926,122500,250864030,3305,3305,3305,3305,1
|
|
20240926,122400,250860725,3300,3300,3300,3300,0
|
|
20240926,122300,250860725,3300,3305,3305,3300,4
|
|
20240926,122200,250847520,3305,3305,3305,3305,0
|
|
20240926,122100,250847520,3305,3305,3305,3305,0
|
|
20240926,122000,250847520,3305,3305,3305,3305,0
|
|
20240926,121900,250847520,3305,3305,3305,3305,0
|
|
20240926,121800,250847520,3305,3305,3305,3305,0
|
|
20240926,121700,250847520,3305,3300,3305,3300,300
|
|
20240926,121600,249856090,3300,3300,3300,3300,0
|
|
20240926,121500,249856090,3300,3300,3300,3300,636
|
|
20240926,121400,247757290,3305,3305,3305,3305,500
|
|
20240926,121300,246104790,3305,3305,3305,3305,0
|
|
20240926,121200,246104790,3305,3305,3305,3305,0
|
|
20240926,121100,246104790,3305,3305,3305,3305,0
|
|
20240926,121000,246104790,3305,3305,3305,3305,0
|
|
20240926,120900,246104790,3305,3305,3305,3305,0
|
|
20240926,120800,246104790,3305,3305,3305,3305,0
|
|
20240926,120700,246104790,3305,3305,3305,3305,100
|
|
20240926,120600,245774290,3305,3305,3305,3305,0
|
|
20240926,120500,245774290,3305,3305,3305,3305,0
|
|
20240926,120400,245774290,3305,3305,3305,3305,0
|
|
20240926,120300,245774290,3305,3305,3305,3305,10
|
|
20240926,120200,245741240,3295,3295,3295,3295,0
|
|
20240926,120100,245741240,3295,3295,3295,3295,0
|
|
20240926,120000,245741240,3295,3295,3295,3295,100
|
|
20240926,115900,245411740,3295,3295,3295,3295,201
|
|
20240926,115800,244749445,3295,3295,3295,3295,19
|
|
20240926,115700,244686840,3290,3290,3290,3290,0
|
|
20240926,115600,244686840,3290,3290,3290,3290,0
|
|
20240926,115500,244686840,3290,3290,3290,3290,0
|
|
20240926,115400,244686840,3290,3290,3290,3290,0
|
|
20240926,115300,244686840,3290,3290,3290,3290,477
|
|
20240926,115200,243117510,3290,3290,3290,3290,0
|
|
20240926,115100,243117510,3290,3290,3290,3290,1
|
|
20240926,115000,243114220,3290,3290,3290,3290,0
|
|
20240926,114900,243114220,3290,3290,3290,3290,0
|
|
20240926,114800,243114220,3290,3290,3290,3290,0
|
|
20240926,114700,243114220,3290,3290,3290,3290,0
|
|
20240926,114600,243114220,3290,3300,3300,3290,1503
|
|
20240926,114500,238160280,3300,3300,3300,3300,268
|
|
20240926,114400,237275880,3300,3300,3300,3300,1
|
|
20240926,114300,237272580,3290,3290,3290,3290,1
|
|
20240926,114200,237269290,3290,3290,3290,3290,280
|
|
20240926,114100,236348090,3290,3290,3290,3290,0
|
|
20240926,114000,236348090,3290,3305,3305,3290,2624
|
|
20240926,113900,227698405,3305,3305,3305,3305,0
|
|
20240926,113800,227698405,3305,3305,3305,3305,60
|
|
20240926,113700,227500105,3305,3305,3305,3305,0
|
|
20240926,113600,227500105,3305,3305,3305,3305,1100
|
|
20240926,113500,223864605,3305,3305,3305,3305,0
|
|
20240926,113400,223864605,3305,3305,3305,3305,0
|
|
20240926,113300,223864605,3305,3305,3305,3305,101
|
|
20240926,113200,223530800,3310,3310,3310,3310,0
|
|
20240926,113100,223530800,3310,3310,3310,3310,0
|
|
20240926,113000,223530800,3310,3310,3310,3310,348
|
|
20240926,112900,222378920,3315,3315,3315,3315,0
|
|
20240926,112800,222378920,3315,3315,3315,3315,20
|
|
20240926,112700,222312620,3310,3310,3310,3310,100
|
|
20240926,112600,221981620,3310,3310,3310,3310,0
|
|
20240926,112500,221981620,3310,3310,3310,3310,0
|
|
20240926,112400,221981620,3310,3310,3310,3310,351
|
|
20240926,112300,220819810,3310,3310,3310,3310,20
|
|
20240926,112200,220753610,3315,3310,3315,3310,221
|
|
20240926,112100,220022095,3310,3310,3310,3310,440
|
|
20240926,112000,218565695,3315,3315,3315,3315,0
|
|
20240926,111900,218565695,3315,3315,3315,3315,5
|
|
20240926,111800,218549120,3310,3310,3310,3310,7
|
|
20240926,111700,218525950,3320,3320,3320,3320,0
|
|
20240926,111600,218525950,3320,3315,3320,3315,120
|
|
20240926,111500,218128120,3315,3315,3315,3315,0
|
|
20240926,111400,218128120,3315,3315,3315,3315,31
|
|
20240926,111300,218025355,3310,3310,3310,3310,0
|
|
20240926,111200,218025355,3310,3310,3310,3310,0
|
|
20240926,111100,218025355,3310,3310,3310,3310,249
|
|
20240926,111000,217201165,3310,3310,3310,3310,51
|
|
20240926,110900,217032355,3310,3310,3310,3310,0
|
|
20240926,110800,217032355,3310,3310,3310,3310,18
|
|
20240926,110700,216972775,3310,3310,3310,3310,600
|
|
20240926,110600,214986775,3310,3310,3310,3310,0
|
|
20240926,110500,214986775,3310,3310,3310,3310,16
|
|
20240926,110400,214933815,3305,3305,3305,3305,2605
|
|
20240926,110300,206324290,3305,3305,3305,3305,845
|
|
20240926,110200,203531565,3305,3305,3305,3305,0
|
|
20240926,110100,203531565,3305,3305,3305,3305,1000
|
|
20240926,110000,200226565,3305,3305,3305,3305,458
|
|
20240926,105900,198712875,3305,3305,3305,3305,0
|
|
20240926,105800,198712875,3305,3305,3305,3305,100
|
|
20240926,105700,198382375,3310,3310,3310,3310,0
|
|
20240926,105600,198382375,3310,3310,3310,3310,0
|
|
20240926,105500,198382375,3310,3310,3310,3310,22
|
|
20240926,105400,198309555,3310,3310,3310,3310,9
|
|
20240926,105300,198279765,3310,3310,3310,3310,20
|
|
20240926,105200,198213565,3310,3310,3310,3310,15
|
|
20240926,105100,198163915,3310,3310,3310,3310,40
|
|
20240926,105000,198031515,3310,3310,3310,3310,50
|
|
20240926,104900,197866015,3305,3305,3305,3305,0
|
|
20240926,104800,197866015,3305,3305,3305,3305,0
|
|
20240926,104700,197866015,3305,3305,3305,3305,0
|
|
20240926,104600,197866015,3305,3305,3305,3305,0
|
|
20240926,104500,197866015,3305,3310,3310,3305,118
|
|
20240926,104400,197475830,3310,3310,3310,3310,32
|
|
20240926,104300,197369910,3315,3315,3315,3315,16
|
|
20240926,104200,197316870,3320,3320,3320,3320,0
|
|
20240926,104100,197316870,3320,3320,3320,3320,0
|
|
20240926,104000,197316870,3320,3315,3320,3315,582
|
|
20240926,103900,195387240,3320,3320,3320,3320,0
|
|
20240926,103800,195387240,3320,3310,3320,3310,186
|
|
20240926,103700,194771195,3300,3300,3300,3300,0
|
|
20240926,103600,194771195,3300,3300,3300,3300,0
|
|
20240926,103500,194771195,3300,3300,3300,3300,0
|
|
20240926,103400,194771195,3300,3300,3300,3300,453
|
|
20240926,103300,193276295,3300,3300,3300,3300,1015
|
|
20240926,103200,189926795,3305,3305,3305,3305,441
|
|
20240926,103100,188469290,3310,3310,3310,3310,477
|
|
20240926,103000,186890420,3310,3310,3310,3310,222
|
|
20240926,102900,186155600,3310,3310,3310,3310,108
|
|
20240926,102800,185798120,3310,3310,3310,3310,34
|
|
20240926,102700,185685580,3310,3310,3310,3310,0
|
|
20240926,102600,185685580,3310,3310,3310,3310,61
|
|
20240926,102500,185483670,3315,3305,3320,3305,402
|
|
20240926,102400,184155035,3305,3305,3305,3305,40
|
|
20240926,102300,184022835,3300,3300,3300,3300,0
|
|
20240926,102200,184022835,3300,3305,3305,3300,1042
|
|
20240926,102100,180581375,3320,3305,3320,3305,3804
|
|
20240926,102000,167972155,3315,3315,3315,3315,0
|
|
20240926,101900,167972155,3315,3315,3315,3315,0
|
|
20240926,101800,167972155,3315,3315,3315,3315,2
|
|
20240926,101700,167965525,3315,3315,3315,3315,1001
|
|
20240926,101600,164647210,3315,3315,3315,3315,500
|
|
20240926,101500,162989710,3310,3325,3325,3310,660
|
|
20240926,101400,160798070,3320,3320,3320,3320,2401
|
|
20240926,101300,152826750,3310,3310,3310,3310,161
|
|
20240926,101200,152293840,3310,3315,3320,3310,2133
|
|
20240926,101100,145215440,3315,3305,3315,3305,1202
|
|
20240926,101000,141237050,3300,3300,3300,3300,0
|
|
20240926,100900,141237050,3300,3300,3300,3300,600
|
|
20240926,100800,139257050,3300,3300,3300,3300,20
|
|
20240926,100700,139191050,3305,3300,3305,3300,920
|
|
20240926,100600,136154470,3300,3295,3300,3295,884
|
|
20240926,100500,133241685,3290,3290,3290,3290,11
|
|
20240926,100400,133205495,3295,3295,3295,3295,802
|
|
20240926,100300,130562905,3295,3295,3295,3295,291
|
|
20240926,100200,129604060,3280,3280,3280,3280,1001
|
|
20240926,100100,126320780,3295,3290,3295,3290,317
|
|
20240926,100000,125277265,3290,3290,3290,3290,340
|
|
20240926,095900,124158665,3290,3290,3290,3290,9
|
|
20240926,095800,124129055,3280,3280,3280,3280,1
|
|
20240926,095700,124125775,3290,3290,3290,3290,0
|
|
20240926,095600,124125775,3290,3290,3290,3290,10
|
|
20240926,095500,124092875,3290,3290,3290,3290,3
|
|
20240926,095400,124083005,3290,3290,3290,3290,0
|
|
20240926,095300,124083005,3290,3290,3290,3290,1202
|
|
20240926,095200,120128425,3290,3290,3290,3290,600
|
|
20240926,095100,118154425,3290,3290,3295,3290,775
|
|
20240926,095000,115604475,3290,3290,3290,3290,0
|
|
20240926,094900,115604475,3290,3290,3290,3290,463
|
|
20240926,094800,114081205,3290,3290,3290,3290,86
|
|
20240926,094700,113798265,3290,3290,3290,3290,151
|
|
20240926,094600,113301475,3290,3290,3290,3290,10
|
|
20240926,094500,113268575,3290,3280,3290,3280,501
|
|
20240926,094400,111624295,3280,3280,3280,3280,0
|
|
20240926,094300,111624295,3280,3295,3295,3280,1130
|
|
20240926,094200,107907800,3295,3295,3295,3295,60
|
|
20240926,094100,107710100,3295,3295,3295,3295,1
|
|
20240926,094000,107706805,3295,3290,3295,3290,1116
|
|
20240926,093900,104035160,3285,3285,3285,3285,620
|
|
20240926,093800,101998460,3280,3280,3280,3280,0
|
|
20240926,093700,101998460,3280,3280,3280,3280,1200
|
|
20240926,093600,98062460,3280,3280,3280,3280,0
|
|
20240926,093500,98062460,3280,3280,3280,3280,3679
|
|
20240926,093400,85995340,3280,3280,3280,3280,454
|
|
20240926,093300,84506220,3275,3275,3275,3275,100
|
|
20240926,093200,84178720,3275,3275,3275,3275,650
|
|
20240926,093100,82049970,3275,3275,3275,3275,0
|
|
20240926,093000,82049970,3275,3275,3275,3275,0
|
|
20240926,092900,82049970,3275,3275,3275,3275,4
|
|
20240926,092800,82036870,3280,3275,3280,3275,6
|
|
20240926,092700,82017195,3275,3275,3275,3275,0
|
|
20240926,092600,82017195,3275,3280,3280,3275,502
|
|
20240926,092500,80373140,3275,3280,3280,3275,1049
|
|
20240926,092400,76933745,3295,3295,3295,3285,2420
|
|
20240926,092300,68969565,3295,3290,3295,3290,101
|
|
20240926,092200,68637270,3290,3305,3310,3290,291
|
|
20240926,092100,67675980,3310,3300,3310,3290,1754
|
|
20240926,092000,61887495,3295,3265,3295,3265,2811
|
|
20240926,091900,52651115,3265,3265,3265,3265,91
|
|
20240926,091800,52354000,3290,3280,3290,3280,1001
|
|
20240926,091700,49065810,3265,3265,3265,3265,100
|
|
20240926,091600,48739310,3270,3265,3270,3265,255
|
|
20240926,091500,47906730,3270,3270,3270,3270,340
|
|
20240926,091400,46794930,3270,3270,3270,3270,200
|
|
20240926,091300,46140930,3285,3285,3285,3285,0
|
|
20240926,091200,46140930,3285,3285,3285,3285,316
|
|
20240926,091100,45102870,3270,3270,3270,3270,197
|
|
20240926,091000,44458680,3265,3265,3265,3265,11
|
|
20240926,090900,44422765,3265,3265,3265,3265,1211
|
|
20240926,090800,40468850,3265,3265,3265,3265,1
|
|
20240926,090700,40465585,3265,3275,3285,3265,121
|
|
20240926,090600,40068400,3270,3275,3275,3270,1908
|
|
20240926,090500,33824110,3270,3270,3270,3270,0
|
|
20240926,090400,33824110,3270,3285,3285,3270,3374
|
|
20240926,090300,22785525,3290,3290,3290,3290,636
|
|
20240926,090200,20693085,3290,3280,3290,3280,1071
|
|
20240926,090100,17178255,3280,3290,3290,3280,102
|
|
20240926,090000,16843395,3280,3300,3300,3280,5105
|