659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195600,305109485,3330,3330,3330,3330,4383
|
|
20240926,195500,305109485,3330,3330,3330,3330,0
|
|
20240926,195400,305109485,3330,3330,3330,3330,0
|
|
20240926,195300,305109485,3330,3330,3330,3330,0
|
|
20240926,195200,305109485,3330,3330,3330,3330,0
|
|
20240926,195100,305109485,3330,3330,3330,3330,0
|
|
20240926,195000,305109485,3330,3330,3330,3330,0
|
|
20240926,194900,305109485,3330,3330,3330,3330,0
|
|
20240926,194800,305109485,3330,3330,3330,3330,0
|
|
20240926,194700,305109485,3330,3330,3330,3330,0
|
|
20240926,194600,305109485,3330,3330,3330,3330,0
|
|
20240926,194500,305109485,3330,3330,3330,3330,0
|
|
20240926,194400,305109485,3330,3330,3330,3330,0
|
|
20240926,194300,305109485,3330,3330,3330,3330,0
|
|
20240926,194200,305109485,3330,3330,3330,3330,0
|
|
20240926,194100,305109485,3330,3330,3330,3330,0
|
|
20240926,194000,305109485,3330,3330,3330,3330,0
|
|
20240926,193900,305109485,3330,3330,3330,3330,0
|
|
20240926,193800,305109485,3330,3330,3330,3330,0
|
|
20240926,193700,305109485,3330,3330,3330,3330,0
|
|
20240926,193600,305109485,3330,3330,3330,3330,0
|
|
20240926,193500,305109485,3330,3330,3330,3330,0
|
|
20240926,193400,305109485,3330,3330,3330,3330,0
|
|
20240926,193300,305109485,3330,3330,3330,3330,0
|
|
20240926,193200,305109485,3330,3330,3330,3330,0
|
|
20240926,193100,305109485,3330,3330,3330,3330,0
|
|
20240926,193000,305109485,3330,3330,3330,3330,0
|
|
20240926,192900,305109485,3330,3330,3330,3330,0
|
|
20240926,192800,305109485,3330,3330,3330,3330,0
|
|
20240926,192700,305109485,3330,3330,3330,3330,0
|
|
20240926,192600,305109485,3330,3330,3330,3330,4383
|
|
20240926,192500,305109485,3330,3330,3330,3330,0
|
|
20240926,192400,305109485,3330,3330,3330,3330,0
|
|
20240926,192300,305109485,3330,3330,3330,3330,0
|
|
20240926,192200,305109485,3330,3330,3330,3330,0
|
|
20240926,192100,305109485,3330,3330,3330,3330,0
|
|
20240926,192000,305109485,3330,3330,3330,3330,0
|
|
20240926,191900,305109485,3330,3330,3330,3330,0
|
|
20240926,191800,305109485,3330,3330,3330,3330,0
|
|
20240926,191700,305109485,3330,3330,3330,3330,0
|
|
20240926,191600,305109485,3330,3330,3330,3330,0
|
|
20240926,191500,305109485,3330,3330,3330,3330,0
|
|
20240926,191400,305109485,3330,3330,3330,3330,0
|
|
20240926,191300,305109485,3330,3330,3330,3330,0
|
|
20240926,191200,305109485,3330,3330,3330,3330,0
|
|
20240926,191100,305109485,3330,3330,3330,3330,0
|
|
20240926,191000,305109485,3330,3330,3330,3330,0
|
|
20240926,190900,305109485,3330,3330,3330,3330,0
|
|
20240926,190800,305109485,3330,3330,3330,3330,0
|
|
20240926,190700,305109485,3330,3330,3330,3330,0
|
|
20240926,190600,305109485,3330,3330,3330,3330,0
|
|
20240926,190500,305109485,3330,3330,3330,3330,0
|
|
20240926,190400,305109485,3330,3330,3330,3330,0
|
|
20240926,190300,305109485,3330,3330,3330,3330,0
|
|
20240926,190200,305109485,3330,3330,3330,3330,0
|
|
20240926,190100,305109485,3330,3330,3330,3330,0
|
|
20240926,190000,305109485,3330,3330,3330,3330,0
|
|
20240926,185900,305109485,3330,3330,3330,3330,0
|
|
20240926,185800,305109485,3330,3330,3330,3330,0
|
|
20240926,185700,305109485,3330,3330,3330,3330,0
|
|
20240926,185600,305109485,3330,3330,3330,3330,4383
|
|
20240926,185500,305109485,3330,3330,3330,3330,0
|
|
20240926,185400,305109485,3330,3330,3330,3330,0
|
|
20240926,185300,305109485,3330,3330,3330,3330,0
|
|
20240926,185200,305109485,3330,3330,3330,3330,0
|
|
20240926,185100,305109485,3330,3330,3330,3330,0
|
|
20240926,185000,305109485,3330,3330,3330,3330,0
|
|
20240926,184900,305109485,3330,3330,3330,3330,0
|
|
20240926,184800,305109485,3330,3330,3330,3330,0
|
|
20240926,184700,305109485,3330,3330,3330,3330,0
|
|
20240926,184600,305109485,3330,3330,3330,3330,0
|
|
20240926,184500,305109485,3330,3330,3330,3330,0
|
|
20240926,184400,305109485,3330,3330,3330,3330,0
|
|
20240926,184300,305109485,3330,3330,3330,3330,0
|
|
20240926,184200,305109485,3330,3330,3330,3330,0
|
|
20240926,184100,305109485,3330,3330,3330,3330,0
|
|
20240926,184000,305109485,3330,3330,3330,3330,0
|
|
20240926,183900,305109485,3330,3330,3330,3330,0
|
|
20240926,183800,305109485,3330,3330,3330,3330,0
|
|
20240926,183700,305109485,3330,3330,3330,3330,0
|
|
20240926,183600,305109485,3330,3330,3330,3330,0
|
|
20240926,183500,305109485,3330,3330,3330,3330,0
|
|
20240926,183400,305109485,3330,3330,3330,3330,0
|
|
20240926,183300,305109485,3330,3330,3330,3330,0
|
|
20240926,183200,305109485,3330,3330,3330,3330,0
|
|
20240926,183100,305109485,3330,3330,3330,3330,0
|
|
20240926,183000,305109485,3330,3330,3330,3330,0
|
|
20240926,182900,305109485,3330,3330,3330,3330,0
|
|
20240926,182800,305109485,3330,3330,3330,3330,0
|
|
20240926,182700,305109485,3330,3330,3330,3330,0
|
|
20240926,182600,305109485,3330,3330,3330,3330,4383
|
|
20240926,182500,305109485,3330,3330,3330,3330,0
|
|
20240926,182400,305109485,3330,3330,3330,3330,0
|
|
20240926,182300,305109485,3330,3330,3330,3330,0
|
|
20240926,182200,305109485,3330,3330,3330,3330,0
|
|
20240926,182100,305109485,3330,3330,3330,3330,0
|
|
20240926,182000,305109485,3330,3330,3330,3330,0
|
|
20240926,181900,305109485,3330,3330,3330,3330,0
|
|
20240926,181800,305109485,3330,3330,3330,3330,0
|
|
20240926,181700,305109485,3330,3330,3330,3330,0
|
|
20240926,181600,305109485,3330,3330,3330,3330,0
|
|
20240926,181500,305109485,3330,3330,3330,3330,0
|
|
20240926,181400,305109485,3330,3330,3330,3330,0
|
|
20240926,181300,305109485,3330,3330,3330,3330,0
|
|
20240926,181200,305109485,3330,3330,3330,3330,0
|
|
20240926,181100,305109485,3330,3330,3330,3330,0
|
|
20240926,181000,305109485,3330,3330,3330,3330,0
|
|
20240926,180900,305109485,3330,3330,3330,3330,0
|
|
20240926,180800,305109485,3330,3330,3330,3330,0
|
|
20240926,180700,305109485,3330,3330,3330,3330,0
|
|
20240926,180600,305109485,3330,3330,3330,3330,0
|
|
20240926,180500,305109485,3330,3330,3330,3330,0
|
|
20240926,180400,305109485,3330,3330,3330,3330,0
|
|
20240926,180300,305109485,3330,3330,3330,3330,0
|
|
20240926,180200,305109485,3330,3330,3330,3330,0
|
|
20240926,180100,305109485,3330,3330,3330,3330,0
|
|
20240926,180000,305109485,3330,3330,3330,3330,0
|
|
20240926,175900,305109485,3330,3330,3330,3330,0
|
|
20240926,175800,305109485,3330,3330,3330,3330,0
|
|
20240926,175700,305109485,3330,3330,3330,3330,0
|
|
20240926,175600,305109485,3330,3330,3330,3330,4383
|
|
20240926,175500,305109485,3330,3330,3330,3330,0
|
|
20240926,175400,305109485,3330,3330,3330,3330,0
|
|
20240926,175300,305109485,3330,3330,3330,3330,0
|
|
20240926,175200,305109485,3330,3330,3330,3330,0
|
|
20240926,175100,305109485,3330,3330,3330,3330,0
|
|
20240926,175000,305109485,3330,3330,3330,3330,0
|
|
20240926,174900,305109485,3330,3330,3330,3330,0
|
|
20240926,174800,305109485,3330,3330,3330,3330,0
|
|
20240926,174700,305109485,3330,3330,3330,3330,0
|
|
20240926,174600,305109485,3330,3330,3330,3330,0
|
|
20240926,174500,305109485,3330,3330,3330,3330,0
|
|
20240926,174400,305109485,3330,3330,3330,3330,0
|
|
20240926,174300,305109485,3330,3330,3330,3330,0
|
|
20240926,174200,305109485,3330,3330,3330,3330,0
|
|
20240926,174100,305109485,3330,3330,3330,3330,0
|
|
20240926,174000,305109485,3330,3330,3330,3330,0
|
|
20240926,173900,305109485,3330,3330,3330,3330,0
|
|
20240926,173800,305109485,3330,3330,3330,3330,0
|
|
20240926,173700,305109485,3330,3330,3330,3330,0
|
|
20240926,173600,305109485,3330,3330,3330,3330,0
|
|
20240926,173500,305109485,3330,3330,3330,3330,0
|
|
20240926,173400,305109485,3330,3330,3330,3330,0
|
|
20240926,173300,305109485,3330,3330,3330,3330,0
|
|
20240926,173200,305109485,3330,3330,3330,3330,0
|
|
20240926,173100,305109485,3330,3330,3330,3330,0
|
|
20240926,173000,305109485,3330,3330,3330,3330,0
|
|
20240926,172900,305109485,3330,3330,3330,3330,0
|
|
20240926,172800,305109485,3330,3330,3330,3330,0
|
|
20240926,172700,305109485,3330,3330,3330,3330,0
|
|
20240926,172600,305109485,3330,3330,3330,3330,4383
|
|
20240926,172500,305109485,3330,3330,3330,3330,0
|
|
20240926,172400,305109485,3330,3330,3330,3330,0
|
|
20240926,172300,305109485,3330,3330,3330,3330,0
|
|
20240926,172200,305109485,3330,3330,3330,3330,0
|
|
20240926,172100,305109485,3330,3330,3330,3330,0
|
|
20240926,172000,305109485,3330,3330,3330,3330,0
|
|
20240926,171900,305109485,3330,3330,3330,3330,0
|
|
20240926,171800,305109485,3330,3330,3330,3330,0
|
|
20240926,171700,305109485,3330,3330,3330,3330,0
|
|
20240926,171600,305109485,3330,3330,3330,3330,0
|
|
20240926,171500,305109485,3330,3330,3330,3330,0
|
|
20240926,171400,305109485,3330,3330,3330,3330,0
|
|
20240926,171300,305109485,3330,3330,3330,3330,0
|
|
20240926,171200,305109485,3330,3330,3330,3330,0
|
|
20240926,171100,305109485,3330,3330,3330,3330,0
|
|
20240926,171000,305109485,3330,3330,3330,3330,0
|
|
20240926,170900,305109485,3330,3330,3330,3330,0
|
|
20240926,170800,305109485,3330,3330,3330,3330,0
|
|
20240926,170700,305109485,3330,3330,3330,3330,0
|
|
20240926,170600,305109485,3330,3330,3330,3330,0
|
|
20240926,170500,305109485,3330,3330,3330,3330,0
|
|
20240926,170400,305109485,3330,3330,3330,3330,0
|
|
20240926,170300,305109485,3330,3330,3330,3330,0
|
|
20240926,170200,305109485,3330,3330,3330,3330,0
|
|
20240926,170100,305109485,3330,3330,3330,3330,0
|
|
20240926,170000,305109485,3330,3330,3330,3330,0
|
|
20240926,165900,305109485,3330,3330,3330,3330,0
|
|
20240926,165800,305109485,3330,3330,3330,3330,0
|
|
20240926,165700,305109485,3330,3330,3330,3330,0
|
|
20240926,165600,305109485,3330,3330,3330,3330,4383
|
|
20240926,165500,305109485,3330,3330,3330,3330,0
|
|
20240926,165400,305109485,3330,3330,3330,3330,0
|
|
20240926,165300,305109485,3330,3330,3330,3330,0
|
|
20240926,165200,305109485,3330,3330,3330,3330,0
|
|
20240926,165100,305109485,3330,3330,3330,3330,0
|
|
20240926,165000,305109485,3330,3330,3330,3330,0
|
|
20240926,164900,305109485,3330,3330,3330,3330,0
|
|
20240926,164800,305109485,3330,3330,3330,3330,0
|
|
20240926,164700,305109485,3330,3330,3330,3330,0
|
|
20240926,164600,305109485,3330,3330,3330,3330,0
|
|
20240926,164500,305109485,3330,3330,3330,3330,0
|
|
20240926,164400,305109485,3330,3330,3330,3330,0
|
|
20240926,164300,305109485,3330,3330,3330,3330,0
|
|
20240926,164200,305109485,3330,3330,3330,3330,0
|
|
20240926,164100,305109485,3330,3330,3330,3330,0
|
|
20240926,164000,305109485,3330,3330,3330,3330,0
|
|
20240926,163900,305109485,3330,3330,3330,3330,0
|
|
20240926,163800,305109485,3330,3330,3330,3330,0
|
|
20240926,163700,305109485,3330,3330,3330,3330,0
|
|
20240926,163600,305109485,3330,3330,3330,3330,0
|
|
20240926,163500,305109485,3330,3330,3330,3330,0
|
|
20240926,163400,305109485,3330,3330,3330,3330,0
|
|
20240926,163300,305109485,3330,3330,3330,3330,0
|
|
20240926,163200,305109485,3330,3330,3330,3330,0
|
|
20240926,163100,305109485,3330,3330,3330,3330,0
|
|
20240926,163000,305109485,3330,3330,3330,3330,0
|
|
20240926,162900,305109485,3330,3330,3330,3330,0
|
|
20240926,162800,305109485,3330,3330,3330,3330,0
|
|
20240926,162700,305109485,3330,3330,3330,3330,0
|
|
20240926,162600,305109485,3330,3330,3330,3330,4383
|
|
20240926,162500,305109485,3330,3330,3330,3330,0
|
|
20240926,162400,305109485,3330,3330,3330,3330,0
|
|
20240926,162300,305109485,3330,3330,3330,3330,0
|
|
20240926,162200,305109485,3330,3330,3330,3330,0
|
|
20240926,162100,305109485,3330,3330,3330,3330,0
|
|
20240926,162000,305109485,3330,3330,3330,3330,0
|
|
20240926,161900,305109485,3330,3330,3330,3330,0
|
|
20240926,161800,305109485,3330,3330,3330,3330,0
|
|
20240926,161700,305109485,3330,3330,3330,3330,0
|
|
20240926,161600,305109485,3330,3330,3330,3330,0
|
|
20240926,161500,305109485,3330,3330,3330,3330,0
|
|
20240926,161400,305109485,3330,3330,3330,3330,0
|
|
20240926,161300,305109485,3330,3330,3330,3330,0
|
|
20240926,161200,305109485,3330,3330,3330,3330,0
|
|
20240926,161100,305109485,3330,3330,3330,3330,0
|
|
20240926,161000,305109485,3330,3330,3330,3330,0
|
|
20240926,160900,305109485,3330,3330,3330,3330,0
|
|
20240926,160800,305109485,3330,3330,3330,3330,0
|
|
20240926,160700,305109485,3330,3330,3330,3330,0
|
|
20240926,160600,305109485,3330,3330,3330,3330,0
|
|
20240926,160500,305109485,3330,3330,3330,3330,0
|
|
20240926,160400,305109485,3330,3330,3330,3330,0
|
|
20240926,160300,305109485,3330,3330,3330,3330,0
|
|
20240926,160200,305109485,3330,3330,3330,3330,0
|
|
20240926,160100,305109485,3330,3330,3330,3330,0
|
|
20240926,160000,305109485,3330,3330,3330,3330,0
|
|
20240926,155900,305109485,3330,3330,3330,3330,0
|
|
20240926,155800,305109485,3330,3330,3330,3330,0
|
|
20240926,155700,305109485,3330,3330,3330,3330,0
|
|
20240926,155600,305109485,3330,3330,3330,3330,4383
|
|
20240926,155500,305109485,3330,3330,3330,3330,0
|
|
20240926,155400,305109485,3330,3330,3330,3330,0
|
|
20240926,155300,305109485,3330,3330,3330,3330,0
|
|
20240926,155200,305109485,3330,3330,3330,3330,0
|
|
20240926,155100,305109485,3330,3330,3330,3330,0
|
|
20240926,155000,305109485,3330,3330,3330,3330,0
|
|
20240926,154900,305109485,3330,3330,3330,3330,0
|
|
20240926,154800,305109485,3330,3330,3330,3330,0
|
|
20240926,154700,305109485,3330,3330,3330,3330,0
|
|
20240926,154600,305109485,3330,3330,3330,3330,0
|
|
20240926,154500,305109485,3330,3330,3330,3330,0
|
|
20240926,154400,305109485,3330,3330,3330,3330,0
|
|
20240926,154300,305109485,3330,3330,3330,3330,0
|
|
20240926,154200,305109485,3330,3330,3330,3330,0
|
|
20240926,154100,305109485,3330,3330,3330,3330,0
|
|
20240926,154000,305109485,3330,3330,3330,3330,0
|
|
20240926,153900,305109485,3330,3330,3330,3330,0
|
|
20240926,153800,305109485,3330,3330,3330,3330,0
|
|
20240926,153700,305109485,3330,3330,3330,3330,0
|
|
20240926,153600,305109485,3330,3330,3330,3330,0
|
|
20240926,153500,305109485,3330,3330,3330,3330,0
|
|
20240926,153400,305109485,3330,3330,3330,3330,0
|
|
20240926,153300,305109485,3330,3330,3330,3330,0
|
|
20240926,153200,305109485,3330,3330,3330,3330,0
|
|
20240926,153100,305109485,3330,3330,3330,3330,0
|
|
20240926,153000,305109485,3330,3330,3330,3330,4383
|
|
20240926,152900,290514095,3320,3320,3320,3320,0
|
|
20240926,152800,290514095,3320,3320,3320,3320,0
|
|
20240926,152700,290514095,3320,3320,3320,3320,0
|
|
20240926,152600,290514095,3320,3320,3320,3320,0
|
|
20240926,152500,290514095,3320,3320,3320,3320,0
|
|
20240926,152400,290514095,3320,3320,3320,3320,0
|
|
20240926,152300,290514095,3320,3320,3320,3320,0
|
|
20240926,152200,290514095,3320,3320,3320,3320,0
|
|
20240926,152100,290514095,3320,3320,3320,3320,0
|
|
20240926,152000,290514095,3320,3320,3320,3320,0
|
|
20240926,151900,290514095,3320,3320,3320,3300,220
|
|
20240926,151800,289785415,3300,3320,3320,3300,2
|
|
20240926,151700,289778795,3320,3320,3320,3320,0
|
|
20240926,151600,289778795,3320,3320,3320,3320,0
|
|
20240926,151500,289778795,3320,3320,3320,3320,0
|
|
20240926,151400,289778795,3320,3305,3320,3300,3502
|
|
20240926,151300,278198505,3310,3310,3310,3310,106
|
|
20240926,151200,277847645,3310,3310,3310,3310,196
|
|
20240926,151100,277198885,3310,3310,3310,3310,305
|
|
20240926,151000,276189335,3310,3315,3315,3310,2889
|
|
20240926,150900,266626695,3315,3315,3315,3315,0
|
|
20240926,150800,266626695,3315,3315,3315,3315,761
|
|
20240926,150700,264103980,3315,3315,3315,3315,343
|
|
20240926,150600,262966935,3310,3310,3310,3310,121
|
|
20240926,150500,262566425,3315,3315,3315,3315,1500
|
|
20240926,150400,257593925,3325,3325,3325,3325,0
|
|
20240926,150300,257593925,3325,3325,3325,3325,0
|
|
20240926,150200,257593925,3325,3320,3325,3320,500
|
|
20240926,150100,255931440,3310,3315,3315,3310,1630
|
|
20240926,150000,250533320,3320,3320,3320,3320,100
|
|
20240926,145900,250201320,3315,3315,3315,3315,0
|
|
20240926,145800,250201320,3315,3320,3320,3315,266
|
|
20240926,145700,249319505,3325,3325,3325,3325,0
|
|
20240926,145600,249319505,3325,3325,3325,3325,1
|
|
20240926,145500,249316180,3315,3315,3315,3315,395
|
|
20240926,145400,248006755,3315,3315,3315,3315,0
|
|
20240926,145300,248006755,3315,3315,3315,3315,0
|
|
20240926,145200,248006755,3315,3320,3320,3315,204
|
|
20240926,145100,247329910,3320,3325,3330,3320,71
|
|
20240926,145000,247094010,3325,3325,3325,3325,27
|
|
20240926,144900,247004235,3330,3330,3330,3330,11
|
|
20240926,144800,246967605,3330,3325,3330,3325,61
|
|
20240926,144700,246764620,3330,3330,3330,3330,0
|
|
20240926,144600,246764620,3330,3325,3330,3325,105
|
|
20240926,144500,246415470,3320,3320,3320,3320,0
|
|
20240926,144400,246415470,3320,3320,3320,3320,77
|
|
20240926,144300,246159830,3325,3325,3325,3325,253
|
|
20240926,144200,245318605,3325,3325,3325,3325,10
|
|
20240926,144100,245285355,3325,3325,3325,3325,0
|
|
20240926,144000,245285355,3325,3330,3330,3325,1546
|
|
20240926,143900,240137180,3330,3320,3330,3320,559
|
|
20240926,143800,238278410,3320,3320,3320,3320,10
|
|
20240926,143700,238245210,3320,3320,3320,3320,92
|
|
20240926,143600,237939770,3325,3325,3325,3325,0
|
|
20240926,143500,237939770,3325,3315,3325,3305,1323
|
|
20240926,143400,233559980,3320,3320,3320,3320,10
|
|
20240926,143300,233526780,3315,3315,3315,3315,214
|
|
20240926,143200,232817370,3320,3320,3320,3320,5
|
|
20240926,143100,232800770,3320,3320,3320,3320,2
|
|
20240926,143000,232794130,3320,3325,3325,3320,99
|
|
20240926,142900,232465050,3325,3325,3325,3325,1
|
|
20240926,142800,232461725,3325,3325,3325,3325,0
|
|
20240926,142700,232461725,3325,3325,3325,3325,10
|
|
20240926,142600,232428475,3320,3320,3320,3320,36
|
|
20240926,142500,232308955,3310,3310,3310,3310,0
|
|
20240926,142400,232308955,3310,3320,3320,3310,364
|
|
20240926,142300,231102625,3320,3320,3320,3320,30
|
|
20240926,142200,231003025,3320,3320,3320,3320,22
|
|
20240926,142100,230929985,3320,3320,3320,3320,0
|
|
20240926,142000,230929985,3320,3315,3320,3315,51
|
|
20240926,141900,230760915,3315,3325,3325,3315,17
|
|
20240926,141800,230704550,3310,3310,3310,3310,0
|
|
20240926,141700,230704550,3310,3310,3310,3310,0
|
|
20240926,141600,230704550,3310,3310,3310,3310,0
|
|
20240926,141500,230704550,3310,3310,3310,3310,0
|
|
20240926,141400,230704550,3310,3310,3310,3310,0
|
|
20240926,141300,230704550,3310,3310,3310,3310,0
|
|
20240926,141200,230704550,3310,3310,3310,3310,512
|
|
20240926,141100,229009830,3320,3320,3320,3320,0
|
|
20240926,141000,229009830,3320,3320,3320,3320,1
|
|
20240926,140900,229006510,3315,3315,3315,3315,0
|
|
20240926,140800,229006510,3315,3315,3315,3315,471
|
|
20240926,140700,227445145,3315,3315,3315,3315,30
|
|
20240926,140600,227345695,3310,3310,3310,3310,571
|
|
20240926,140500,225455685,3315,3315,3315,3315,32
|
|
20240926,140400,225349605,3310,3310,3310,3310,0
|
|
20240926,140300,225349605,3310,3310,3310,3310,0
|
|
20240926,140200,225349605,3310,3330,3330,3310,819
|
|
20240926,140100,222636915,3330,3330,3330,3330,3
|
|
20240926,140000,222626925,3330,3330,3330,3330,0
|
|
20240926,135900,222626925,3330,3325,3330,3325,244
|
|
20240926,135800,221815375,3325,3325,3325,3325,0
|
|
20240926,135700,221815375,3325,3325,3325,3325,0
|
|
20240926,135600,221815375,3325,3325,3325,3325,0
|
|
20240926,135500,221815375,3325,3325,3325,3325,5
|
|
20240926,135400,221798750,3325,3325,3325,3325,0
|
|
20240926,135300,221798750,3325,3325,3325,3325,1
|
|
20240926,135200,221795425,3325,3325,3325,3325,547
|
|
20240926,135100,219976650,3320,3320,3320,3320,500
|
|
20240926,135000,218316650,3325,3325,3325,3325,0
|
|
20240926,134900,218316650,3325,3325,3325,3325,6
|
|
20240926,134800,218296700,3320,3320,3320,3320,0
|
|
20240926,134700,218296700,3320,3320,3320,3320,0
|
|
20240926,134600,218296700,3320,3320,3320,3320,0
|
|
20240926,134500,218296700,3320,3320,3320,3320,0
|
|
20240926,134400,218296700,3320,3320,3320,3320,0
|
|
20240926,134300,218296700,3320,3320,3320,3320,401
|
|
20240926,134200,216965380,3315,3315,3315,3315,1
|
|
20240926,134100,216962065,3320,3320,3320,3320,0
|
|
20240926,134000,216962065,3320,3320,3320,3320,15
|
|
20240926,133900,216912265,3320,3320,3320,3320,0
|
|
20240926,133800,216912265,3320,3320,3320,3320,3427
|
|
20240926,133700,205534625,3320,3320,3320,3320,0
|
|
20240926,133600,205534625,3320,3320,3320,3320,1
|
|
20240926,133500,205531305,3320,3320,3320,3320,1
|
|
20240926,133400,205527985,3310,3310,3310,3310,0
|
|
20240926,133300,205527985,3310,3310,3310,3310,0
|
|
20240926,133200,205527985,3310,3310,3310,3310,0
|
|
20240926,133100,205527985,3310,3310,3310,3310,0
|
|
20240926,133000,205527985,3310,3310,3310,3310,0
|
|
20240926,132900,205527985,3310,3310,3310,3310,0
|
|
20240926,132800,205527985,3310,3310,3310,3310,0
|
|
20240926,132700,205527985,3310,3310,3310,3310,0
|
|
20240926,132600,205527985,3310,3310,3310,3310,0
|
|
20240926,132500,205527985,3310,3310,3310,3310,0
|
|
20240926,132400,205527985,3310,3310,3310,3310,0
|
|
20240926,132300,205527985,3310,3310,3310,3310,568
|
|
20240926,132200,203647905,3310,3310,3310,3310,0
|
|
20240926,132100,203647905,3310,3315,3315,3310,2000
|
|
20240926,132000,197027855,3320,3320,3320,3320,0
|
|
20240926,131900,197027855,3320,3320,3320,3320,0
|
|
20240926,131800,197027855,3320,3320,3320,3320,0
|
|
20240926,131700,197027855,3320,3320,3320,3320,0
|
|
20240926,131600,197027855,3320,3320,3320,3320,0
|
|
20240926,131500,197027855,3320,3320,3320,3320,0
|
|
20240926,131400,197027855,3320,3320,3320,3320,0
|
|
20240926,131300,197027855,3320,3315,3320,3315,1008
|
|
20240926,131200,193686295,3310,3310,3310,3310,1
|
|
20240926,131100,193682985,3320,3320,3320,3320,2
|
|
20240926,131000,193676345,3320,3320,3320,3320,0
|
|
20240926,130900,193676345,3320,3320,3320,3320,0
|
|
20240926,130800,193676345,3320,3315,3320,3315,7
|
|
20240926,130700,193653115,3315,3315,3315,3315,0
|
|
20240926,130600,193653115,3315,3315,3315,3315,0
|
|
20240926,130500,193653115,3315,3315,3315,3315,100
|
|
20240926,130400,193321615,3315,3315,3315,3315,0
|
|
20240926,130300,193321615,3315,3315,3315,3315,0
|
|
20240926,130200,193321615,3315,3315,3315,3315,0
|
|
20240926,130100,193321615,3315,3315,3315,3315,50
|
|
20240926,130000,193155865,3315,3310,3315,3310,129
|
|
20240926,125900,192728860,3310,3310,3310,3310,0
|
|
20240926,125800,192728860,3310,3310,3310,3310,0
|
|
20240926,125700,192728860,3310,3310,3310,3310,0
|
|
20240926,125600,192728860,3310,3310,3310,3310,0
|
|
20240926,125500,192728860,3310,3310,3310,3310,1
|
|
20240926,125400,192725550,3310,3310,3310,3310,0
|
|
20240926,125300,192725550,3310,3310,3310,3310,0
|
|
20240926,125200,192725550,3310,3310,3310,3310,0
|
|
20240926,125100,192725550,3310,3310,3310,3310,0
|
|
20240926,125000,192725550,3310,3310,3310,3310,0
|
|
20240926,124900,192725550,3310,3310,3310,3310,0
|
|
20240926,124800,192725550,3310,3310,3310,3310,0
|
|
20240926,124700,192725550,3310,3310,3310,3310,0
|
|
20240926,124600,192725550,3310,3310,3310,3310,0
|
|
20240926,124500,192725550,3310,3310,3310,3310,15
|
|
20240926,124400,192675900,3315,3315,3315,3315,0
|
|
20240926,124300,192675900,3315,3315,3315,3315,122
|
|
20240926,124200,192271470,3315,3315,3315,3315,111
|
|
20240926,124100,191903505,3315,3315,3315,3315,0
|
|
20240926,124000,191903505,3315,3315,3315,3315,33
|
|
20240926,123900,191794110,3315,3315,3315,3315,796
|
|
20240926,123800,189155370,3310,3310,3310,3310,0
|
|
20240926,123700,189155370,3310,3310,3310,3310,0
|
|
20240926,123600,189155370,3310,3310,3310,3310,500
|
|
20240926,123500,187500370,3310,3310,3310,3310,0
|
|
20240926,123400,187500370,3310,3310,3310,3310,2
|
|
20240926,123300,187493750,3295,3295,3295,3295,0
|
|
20240926,123200,187493750,3295,3295,3295,3295,0
|
|
20240926,123100,187493750,3295,3295,3295,3295,0
|
|
20240926,123000,187493750,3295,3295,3295,3295,0
|
|
20240926,122900,187493750,3295,3295,3295,3295,0
|
|
20240926,122800,187493750,3295,3295,3295,3295,3423
|
|
20240926,122700,176214965,3300,3300,3300,3300,0
|
|
20240926,122600,176214965,3300,3300,3300,3300,0
|
|
20240926,122500,176214965,3300,3300,3300,3300,0
|
|
20240926,122400,176214965,3300,3300,3300,3300,0
|
|
20240926,122300,176214965,3300,3300,3300,3300,0
|
|
20240926,122200,176214965,3300,3310,3310,3300,3967
|
|
20240926,122100,163103895,3305,3305,3305,3305,0
|
|
20240926,122000,163103895,3305,3305,3305,3305,18
|
|
20240926,121900,163044405,3305,3305,3305,3305,2
|
|
20240926,121800,163037795,3305,3305,3305,3305,0
|
|
20240926,121700,163037795,3305,3305,3305,3305,100
|
|
20240926,121600,162707295,3305,3305,3305,3305,0
|
|
20240926,121500,162707295,3305,3305,3305,3305,0
|
|
20240926,121400,162707295,3305,3305,3305,3305,29
|
|
20240926,121300,162611450,3300,3300,3300,3300,0
|
|
20240926,121200,162611450,3300,3300,3300,3300,622
|
|
20240926,121100,160558850,3305,3305,3305,3305,0
|
|
20240926,121000,160558850,3305,3305,3305,3305,0
|
|
20240926,120900,160558850,3305,3305,3305,3305,0
|
|
20240926,120800,160558850,3305,3305,3305,3305,0
|
|
20240926,120700,160558850,3305,3305,3305,3305,1
|
|
20240926,120600,160555545,3300,3300,3300,3300,0
|
|
20240926,120500,160555545,3300,3300,3300,3300,1
|
|
20240926,120400,160552245,3305,3305,3305,3305,54
|
|
20240926,120300,160373775,3305,3305,3305,3305,25
|
|
20240926,120200,160291150,3305,3305,3305,3305,200
|
|
20240926,120100,159630150,3305,3305,3305,3305,0
|
|
20240926,120000,159630150,3305,3305,3305,3305,0
|
|
20240926,115900,159630150,3305,3305,3305,3305,0
|
|
20240926,115800,159630150,3305,3305,3305,3305,0
|
|
20240926,115700,159630150,3305,3305,3305,3305,0
|
|
20240926,115600,159630150,3305,3305,3305,3305,0
|
|
20240926,115500,159630150,3305,3305,3305,3305,15
|
|
20240926,115400,159580575,3305,3305,3305,3305,15
|
|
20240926,115300,159531000,3300,3300,3300,3300,0
|
|
20240926,115200,159531000,3300,3300,3300,3300,0
|
|
20240926,115100,159531000,3300,3300,3300,3300,1
|
|
20240926,115000,159527700,3305,3305,3305,3305,309
|
|
20240926,114900,158506455,3305,3305,3305,3305,0
|
|
20240926,114800,158506455,3305,3305,3305,3305,0
|
|
20240926,114700,158506455,3305,3305,3305,3305,0
|
|
20240926,114600,158506455,3305,3305,3305,3305,0
|
|
20240926,114500,158506455,3305,3305,3305,3305,1
|
|
20240926,114400,158503150,3300,3300,3300,3300,0
|
|
20240926,114300,158503150,3300,3300,3300,3300,0
|
|
20240926,114200,158503150,3300,3300,3300,3300,0
|
|
20240926,114100,158503150,3300,3300,3300,3300,1
|
|
20240926,114000,158499850,3295,3295,3295,3295,0
|
|
20240926,113900,158499850,3295,3295,3295,3295,0
|
|
20240926,113800,158499850,3295,3295,3295,3295,0
|
|
20240926,113700,158499850,3295,3295,3295,3295,0
|
|
20240926,113600,158499850,3295,3295,3295,3295,0
|
|
20240926,113500,158499850,3295,3295,3295,3295,0
|
|
20240926,113400,158499850,3295,3290,3295,3290,345
|
|
20240926,113300,157364600,3290,3305,3305,3290,2309
|
|
20240926,113200,149758300,3305,3305,3305,3305,0
|
|
20240926,113100,149758300,3305,3305,3305,3305,4
|
|
20240926,113000,149745080,3310,3310,3310,3310,0
|
|
20240926,112900,149745080,3310,3310,3310,3310,2
|
|
20240926,112800,149738460,3295,3295,3295,3295,0
|
|
20240926,112700,149738460,3295,3295,3295,3295,0
|
|
20240926,112600,149738460,3295,3295,3295,3295,0
|
|
20240926,112500,149738460,3295,3295,3295,3295,0
|
|
20240926,112400,149738460,3295,3295,3295,3295,0
|
|
20240926,112300,149738460,3295,3295,3295,3295,0
|
|
20240926,112200,149738460,3295,3295,3295,3295,0
|
|
20240926,112100,149738460,3295,3295,3295,3295,0
|
|
20240926,112000,149738460,3295,3295,3295,3295,1
|
|
20240926,111900,149735165,3310,3310,3310,3310,0
|
|
20240926,111800,149735165,3310,3310,3310,3310,0
|
|
20240926,111700,149735165,3310,3310,3310,3310,0
|
|
20240926,111600,149735165,3310,3295,3310,3295,22
|
|
20240926,111500,149662495,3295,3295,3295,3295,0
|
|
20240926,111400,149662495,3295,3295,3295,3295,0
|
|
20240926,111300,149662495,3295,3295,3295,3295,0
|
|
20240926,111200,149662495,3295,3295,3295,3295,54
|
|
20240926,111100,149484565,3295,3295,3295,3295,25
|
|
20240926,111000,149402190,3300,3305,3305,3300,235
|
|
20240926,110900,148626665,3310,3310,3310,3310,0
|
|
20240926,110800,148626665,3310,3310,3310,3310,0
|
|
20240926,110700,148626665,3310,3305,3310,3305,10
|
|
20240926,110600,148593585,3310,3310,3310,3310,0
|
|
20240926,110500,148593585,3310,3310,3310,3310,0
|
|
20240926,110400,148593585,3310,3305,3310,3305,162
|
|
20240926,110300,148057790,3290,3300,3300,3290,191
|
|
20240926,110200,147427510,3295,3295,3300,3295,181
|
|
20240926,110100,146831090,3295,3290,3295,3290,79
|
|
20240926,110000,146571155,3295,3295,3295,3295,0
|
|
20240926,105900,146571155,3295,3295,3295,3295,0
|
|
20240926,105800,146571155,3295,3295,3295,3295,185
|
|
20240926,105700,145961580,3295,3295,3295,3295,156
|
|
20240926,105600,145447560,3300,3300,3300,3300,0
|
|
20240926,105500,145447560,3300,3300,3300,3300,61
|
|
20240926,105400,145246260,3290,3295,3295,3290,1276
|
|
20240926,105300,141048175,3295,3295,3295,3295,57
|
|
20240926,105200,140860360,3295,3295,3295,3295,86
|
|
20240926,105100,140576990,3295,3295,3295,3295,18
|
|
20240926,105000,140517680,3300,3295,3300,3295,376
|
|
20240926,104900,139278755,3295,3295,3295,3295,4367
|
|
20240926,104800,124889490,3300,3300,3300,3300,0
|
|
20240926,104700,124889490,3300,3300,3300,3300,1
|
|
20240926,104600,124886190,3295,3295,3295,3295,0
|
|
20240926,104500,124886190,3295,3295,3295,3295,1082
|
|
20240926,104400,121321000,3300,3300,3300,3300,0
|
|
20240926,104300,121321000,3300,3300,3300,3300,0
|
|
20240926,104200,121321000,3300,3300,3300,3300,259
|
|
20240926,104100,120466300,3305,3305,3305,3305,15
|
|
20240926,104000,120416725,3305,3305,3305,3305,0
|
|
20240926,103900,120416725,3305,3305,3305,3305,0
|
|
20240926,103800,120416725,3305,3305,3305,3305,305
|
|
20240926,103700,119408700,3315,3315,3315,3315,0
|
|
20240926,103600,119408700,3315,3315,3315,3315,25
|
|
20240926,103500,119325825,3300,3300,3300,3300,0
|
|
20240926,103400,119325825,3300,3300,3300,3300,20
|
|
20240926,103300,119259825,3300,3300,3300,3300,0
|
|
20240926,103200,119259825,3300,3300,3300,3300,0
|
|
20240926,103100,119259825,3300,3300,3300,3300,923
|
|
20240926,103000,116213925,3310,3305,3310,3300,228
|
|
20240926,102900,115461460,3300,3300,3300,3300,0
|
|
20240926,102800,115461460,3300,3300,3300,3300,30
|
|
20240926,102700,115362460,3315,3315,3315,3315,0
|
|
20240926,102600,115362460,3315,3315,3315,3315,0
|
|
20240926,102500,115362460,3315,3315,3315,3315,0
|
|
20240926,102400,115362460,3315,3315,3315,3315,0
|
|
20240926,102300,115362460,3315,3315,3315,3315,754
|
|
20240926,102200,112862950,3315,3315,3315,3315,0
|
|
20240926,102100,112862950,3315,3315,3315,3315,15
|
|
20240926,102000,112813225,3315,3315,3315,3315,1
|
|
20240926,101900,112809910,3315,3310,3315,3310,210
|
|
20240926,101800,112114760,3310,3310,3310,3310,0
|
|
20240926,101700,112114760,3310,3310,3310,3310,10
|
|
20240926,101600,112081660,3310,3310,3310,3310,1
|
|
20240926,101500,112078350,3310,3310,3310,3310,0
|
|
20240926,101400,112078350,3310,3310,3310,3310,0
|
|
20240926,101300,112078350,3310,3295,3310,3295,3
|
|
20240926,101200,112068435,3315,3310,3315,3310,122
|
|
20240926,101100,111664255,3315,3315,3315,3315,0
|
|
20240926,101000,111664255,3315,3315,3315,3315,0
|
|
20240926,100900,111664255,3315,3315,3315,3315,0
|
|
20240926,100800,111664255,3315,3295,3315,3295,121
|
|
20240926,100700,111265540,3295,3295,3295,3295,0
|
|
20240926,100600,111265540,3295,3295,3295,3295,720
|
|
20240926,100500,108893140,3300,3300,3300,3300,0
|
|
20240926,100400,108893140,3300,3300,3300,3300,413
|
|
20240926,100300,107530240,3300,3300,3300,3300,500
|
|
20240926,100200,105880240,3300,3300,3300,3300,0
|
|
20240926,100100,105880240,3300,3300,3300,3300,425
|
|
20240926,100000,104477740,3300,3300,3300,3300,287
|
|
20240926,095900,103530640,3300,3300,3300,3300,10
|
|
20240926,095800,103497640,3295,3295,3295,3295,323
|
|
20240926,095700,102433355,3295,3295,3295,3295,0
|
|
20240926,095600,102433355,3295,3295,3295,3295,905
|
|
20240926,095500,99451380,3300,3300,3300,3300,0
|
|
20240926,095400,99451380,3300,3300,3300,3300,0
|
|
20240926,095300,99451380,3300,3300,3300,3300,1338
|
|
20240926,095200,95035980,3305,3305,3305,3305,0
|
|
20240926,095100,95035980,3305,3305,3305,3305,0
|
|
20240926,095000,95035980,3305,3305,3305,3305,0
|
|
20240926,094900,95035980,3305,3305,3310,3305,759
|
|
20240926,094800,92527410,3305,3305,3305,3305,0
|
|
20240926,094700,92527410,3305,3305,3305,3305,0
|
|
20240926,094600,92527410,3305,3300,3305,3300,33
|
|
20240926,094500,92418430,3300,3300,3300,3300,0
|
|
20240926,094400,92418430,3300,3300,3300,3300,0
|
|
20240926,094300,92418430,3300,3300,3300,3300,21
|
|
20240926,094200,92349130,3295,3295,3295,3295,909
|
|
20240926,094100,89353975,3310,3295,3310,3295,21
|
|
20240926,094000,89284765,3295,3295,3295,3295,50
|
|
20240926,093900,89120015,3305,3305,3305,3305,0
|
|
20240926,093800,89120015,3305,3305,3305,3305,0
|
|
20240926,093700,89120015,3305,3300,3305,3300,1193
|
|
20240926,093600,85182165,3295,3290,3295,3290,65
|
|
20240926,093500,84968190,3290,3290,3290,3290,0
|
|
20240926,093400,84968190,3290,3295,3295,3290,503
|
|
20240926,093300,83312495,3290,3290,3290,3290,0
|
|
20240926,093200,83312495,3290,3290,3290,3290,0
|
|
20240926,093100,83312495,3290,3290,3295,3290,762
|
|
20240926,093000,80804230,3290,3295,3295,3290,1168
|
|
20240926,092900,76958510,3300,3300,3300,3300,1
|
|
20240926,092800,76955210,3300,3300,3300,3300,0
|
|
20240926,092700,76955210,3300,3295,3300,3295,2343
|
|
20240926,092600,69234300,3300,3300,3300,3300,10
|
|
20240926,092500,69201300,3300,3300,3300,3300,10
|
|
20240926,092400,69168300,3300,3300,3300,3300,557
|
|
20240926,092300,67330200,3305,3305,3305,3305,579
|
|
20240926,092200,65416605,3310,3330,3330,3310,406
|
|
20240926,092100,64066080,3330,3330,3330,3330,81
|
|
20240926,092000,63796350,3335,3335,3335,3335,5
|
|
20240926,091900,63779675,3320,3325,3325,3320,1249
|
|
20240926,091800,59630455,3335,3335,3335,3335,0
|
|
20240926,091700,59630455,3335,3330,3335,3330,15
|
|
20240926,091600,59580480,3330,3330,3330,3330,324
|
|
20240926,091500,58501560,3335,3335,3335,3335,378
|
|
20240926,091400,57240930,3335,3325,3335,3325,51
|
|
20240926,091300,57071345,3330,3330,3330,3330,5
|
|
20240926,091200,57054695,3325,3330,3330,3325,422
|
|
20240926,091100,55649890,3335,3335,3335,3335,300
|
|
20240926,091000,54649390,3330,3335,3340,3330,1891
|
|
20240926,090900,48345560,3345,3340,3345,3335,667
|
|
20240926,090800,46116415,3340,3335,3340,3335,1249
|
|
20240926,090700,41946880,3335,3335,3335,3335,177
|
|
20240926,090600,41356585,3320,3320,3330,3315,2190
|
|
20240926,090500,34082085,3315,3320,3325,3315,1771
|
|
20240926,090400,28199965,3310,3315,3320,3310,491
|
|
20240926,090300,26570970,3310,3290,3310,3290,429
|
|
20240926,090200,25155020,3290,3310,3310,3290,2546
|
|
20240926,090100,16753750,3310,3305,3325,3305,2887
|
|
20240926,090000,7173765,3305,3320,3320,3305,2161
|