697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,203400,442192330,3040,3040,3040,3040,1234
|
|
20240926,203300,442192330,3040,3040,3040,3040,0
|
|
20240926,203200,442192330,3040,3040,3040,3040,0
|
|
20240926,203100,442192330,3040,3040,3040,3040,0
|
|
20240926,203000,442192330,3040,3040,3040,3040,0
|
|
20240926,202900,442192330,3040,3040,3040,3040,0
|
|
20240926,202800,442192330,3040,3040,3040,3040,0
|
|
20240926,202700,442192330,3040,3040,3040,3040,0
|
|
20240926,202600,442192330,3040,3040,3040,3040,0
|
|
20240926,202500,442192330,3040,3040,3040,3040,0
|
|
20240926,202400,442192330,3040,3040,3040,3040,0
|
|
20240926,202300,442192330,3040,3040,3040,3040,0
|
|
20240926,202200,442192330,3040,3040,3040,3040,0
|
|
20240926,202100,442192330,3040,3040,3040,3040,0
|
|
20240926,202000,442192330,3040,3040,3040,3040,0
|
|
20240926,201900,442192330,3040,3040,3040,3040,0
|
|
20240926,201800,442192330,3040,3040,3040,3040,0
|
|
20240926,201700,442192330,3040,3040,3040,3040,0
|
|
20240926,201600,442192330,3040,3040,3040,3040,0
|
|
20240926,201500,442192330,3040,3040,3040,3040,0
|
|
20240926,201400,442192330,3040,3040,3040,3040,0
|
|
20240926,201300,442192330,3040,3040,3040,3040,0
|
|
20240926,201200,442192330,3040,3040,3040,3040,0
|
|
20240926,201100,442192330,3040,3040,3040,3040,0
|
|
20240926,201000,442192330,3040,3040,3040,3040,0
|
|
20240926,200900,442192330,3040,3040,3040,3040,0
|
|
20240926,200800,442192330,3040,3040,3040,3040,0
|
|
20240926,200700,442192330,3040,3040,3040,3040,0
|
|
20240926,200600,442192330,3040,3040,3040,3040,0
|
|
20240926,200500,442192330,3040,3040,3040,3040,0
|
|
20240926,200400,442192330,3040,3040,3040,3040,1234
|
|
20240926,200300,442192330,3040,3040,3040,3040,0
|
|
20240926,200200,442192330,3040,3040,3040,3040,0
|
|
20240926,200100,442192330,3040,3040,3040,3040,0
|
|
20240926,200000,442192330,3040,3040,3040,3040,0
|
|
20240926,195900,442192330,3040,3040,3040,3040,0
|
|
20240926,195800,442192330,3040,3040,3040,3040,0
|
|
20240926,195700,442192330,3040,3040,3040,3040,0
|
|
20240926,195600,442192330,3040,3040,3040,3040,0
|
|
20240926,195500,442192330,3040,3040,3040,3040,0
|
|
20240926,195400,442192330,3040,3040,3040,3040,0
|
|
20240926,195300,442192330,3040,3040,3040,3040,0
|
|
20240926,195200,442192330,3040,3040,3040,3040,0
|
|
20240926,195100,442192330,3040,3040,3040,3040,0
|
|
20240926,195000,442192330,3040,3040,3040,3040,0
|
|
20240926,194900,442192330,3040,3040,3040,3040,0
|
|
20240926,194800,442192330,3040,3040,3040,3040,0
|
|
20240926,194700,442192330,3040,3040,3040,3040,0
|
|
20240926,194600,442192330,3040,3040,3040,3040,0
|
|
20240926,194500,442192330,3040,3040,3040,3040,0
|
|
20240926,194400,442192330,3040,3040,3040,3040,0
|
|
20240926,194300,442192330,3040,3040,3040,3040,0
|
|
20240926,194200,442192330,3040,3040,3040,3040,0
|
|
20240926,194100,442192330,3040,3040,3040,3040,0
|
|
20240926,194000,442192330,3040,3040,3040,3040,0
|
|
20240926,193900,442192330,3040,3040,3040,3040,0
|
|
20240926,193800,442192330,3040,3040,3040,3040,0
|
|
20240926,193700,442192330,3040,3040,3040,3040,0
|
|
20240926,193600,442192330,3040,3040,3040,3040,0
|
|
20240926,193500,442192330,3040,3040,3040,3040,0
|
|
20240926,193400,442192330,3040,3040,3040,3040,1234
|
|
20240926,193300,442192330,3040,3040,3040,3040,0
|
|
20240926,193200,442192330,3040,3040,3040,3040,0
|
|
20240926,193100,442192330,3040,3040,3040,3040,0
|
|
20240926,193000,442192330,3040,3040,3040,3040,0
|
|
20240926,192900,442192330,3040,3040,3040,3040,0
|
|
20240926,192800,442192330,3040,3040,3040,3040,0
|
|
20240926,192700,442192330,3040,3040,3040,3040,0
|
|
20240926,192600,442192330,3040,3040,3040,3040,0
|
|
20240926,192500,442192330,3040,3040,3040,3040,0
|
|
20240926,192400,442192330,3040,3040,3040,3040,0
|
|
20240926,192300,442192330,3040,3040,3040,3040,0
|
|
20240926,192200,442192330,3040,3040,3040,3040,0
|
|
20240926,192100,442192330,3040,3040,3040,3040,0
|
|
20240926,192000,442192330,3040,3040,3040,3040,0
|
|
20240926,191900,442192330,3040,3040,3040,3040,0
|
|
20240926,191800,442192330,3040,3040,3040,3040,0
|
|
20240926,191700,442192330,3040,3040,3040,3040,0
|
|
20240926,191600,442192330,3040,3040,3040,3040,0
|
|
20240926,191500,442192330,3040,3040,3040,3040,0
|
|
20240926,191400,442192330,3040,3040,3040,3040,0
|
|
20240926,191300,442192330,3040,3040,3040,3040,0
|
|
20240926,191200,442192330,3040,3040,3040,3040,0
|
|
20240926,191100,442192330,3040,3040,3040,3040,0
|
|
20240926,191000,442192330,3040,3040,3040,3040,0
|
|
20240926,190900,442192330,3040,3040,3040,3040,0
|
|
20240926,190800,442192330,3040,3040,3040,3040,0
|
|
20240926,190700,442192330,3040,3040,3040,3040,0
|
|
20240926,190600,442192330,3040,3040,3040,3040,0
|
|
20240926,190500,442192330,3040,3040,3040,3040,0
|
|
20240926,190400,442192330,3040,3040,3040,3040,1234
|
|
20240926,190300,442192330,3040,3040,3040,3040,0
|
|
20240926,190200,442192330,3040,3040,3040,3040,0
|
|
20240926,190100,442192330,3040,3040,3040,3040,0
|
|
20240926,190000,442192330,3040,3040,3040,3040,0
|
|
20240926,185900,442192330,3040,3040,3040,3040,0
|
|
20240926,185800,442192330,3040,3040,3040,3040,0
|
|
20240926,185700,442192330,3040,3040,3040,3040,0
|
|
20240926,185600,442192330,3040,3040,3040,3040,0
|
|
20240926,185500,442192330,3040,3040,3040,3040,0
|
|
20240926,185400,442192330,3040,3040,3040,3040,0
|
|
20240926,185300,442192330,3040,3040,3040,3040,0
|
|
20240926,185200,442192330,3040,3040,3040,3040,0
|
|
20240926,185100,442192330,3040,3040,3040,3040,0
|
|
20240926,185000,442192330,3040,3040,3040,3040,0
|
|
20240926,184900,442192330,3040,3040,3040,3040,0
|
|
20240926,184800,442192330,3040,3040,3040,3040,0
|
|
20240926,184700,442192330,3040,3040,3040,3040,0
|
|
20240926,184600,442192330,3040,3040,3040,3040,0
|
|
20240926,184500,442192330,3040,3040,3040,3040,0
|
|
20240926,184400,442192330,3040,3040,3040,3040,0
|
|
20240926,184300,442192330,3040,3040,3040,3040,0
|
|
20240926,184200,442192330,3040,3040,3040,3040,0
|
|
20240926,184100,442192330,3040,3040,3040,3040,0
|
|
20240926,184000,442192330,3040,3040,3040,3040,0
|
|
20240926,183900,442192330,3040,3040,3040,3040,0
|
|
20240926,183800,442192330,3040,3040,3040,3040,0
|
|
20240926,183700,442192330,3040,3040,3040,3040,0
|
|
20240926,183600,442192330,3040,3040,3040,3040,0
|
|
20240926,183500,442192330,3040,3040,3040,3040,0
|
|
20240926,183400,442192330,3040,3040,3040,3040,1234
|
|
20240926,183300,442192330,3040,3040,3040,3040,0
|
|
20240926,183200,442192330,3040,3040,3040,3040,0
|
|
20240926,183100,442192330,3040,3040,3040,3040,0
|
|
20240926,183000,442192330,3040,3040,3040,3040,0
|
|
20240926,182900,442192330,3040,3040,3040,3040,0
|
|
20240926,182800,442192330,3040,3040,3040,3040,0
|
|
20240926,182700,442192330,3040,3040,3040,3040,0
|
|
20240926,182600,442192330,3040,3040,3040,3040,0
|
|
20240926,182500,442192330,3040,3040,3040,3040,0
|
|
20240926,182400,442192330,3040,3040,3040,3040,0
|
|
20240926,182300,442192330,3040,3040,3040,3040,0
|
|
20240926,182200,442192330,3040,3040,3040,3040,0
|
|
20240926,182100,442192330,3040,3040,3040,3040,0
|
|
20240926,182000,442192330,3040,3040,3040,3040,0
|
|
20240926,181900,442192330,3040,3040,3040,3040,0
|
|
20240926,181800,442192330,3040,3040,3040,3040,0
|
|
20240926,181700,442192330,3040,3040,3040,3040,0
|
|
20240926,181600,442192330,3040,3040,3040,3040,0
|
|
20240926,181500,442192330,3040,3040,3040,3040,0
|
|
20240926,181400,442192330,3040,3040,3040,3040,0
|
|
20240926,181300,442192330,3040,3040,3040,3040,0
|
|
20240926,181200,442192330,3040,3040,3040,3040,0
|
|
20240926,181100,442192330,3040,3040,3040,3040,0
|
|
20240926,181000,442192330,3040,3040,3040,3040,0
|
|
20240926,180900,442192330,3040,3040,3040,3040,0
|
|
20240926,180800,442192330,3040,3040,3040,3040,0
|
|
20240926,180700,442192330,3040,3040,3040,3040,0
|
|
20240926,180600,442192330,3040,3040,3040,3040,0
|
|
20240926,180500,442192330,3040,3040,3040,3040,0
|
|
20240926,180400,442192330,3040,3040,3040,3040,1234
|
|
20240926,180300,442192330,3040,3040,3040,3040,0
|
|
20240926,180200,442192330,3040,3040,3040,3040,0
|
|
20240926,180100,442192330,3040,3040,3040,3040,0
|
|
20240926,180000,442192330,3040,3040,3040,3040,0
|
|
20240926,175900,442192330,3040,3040,3040,3040,0
|
|
20240926,175800,442192330,3040,3040,3040,3040,0
|
|
20240926,175700,442192330,3040,3040,3040,3040,0
|
|
20240926,175600,442192330,3040,3040,3040,3040,0
|
|
20240926,175500,442192330,3040,3040,3040,3040,0
|
|
20240926,175400,442192330,3040,3040,3040,3040,0
|
|
20240926,175300,442192330,3040,3040,3040,3040,0
|
|
20240926,175200,442192330,3040,3040,3040,3040,0
|
|
20240926,175100,442192330,3040,3040,3040,3040,0
|
|
20240926,175000,442192330,3040,3040,3040,3040,0
|
|
20240926,174900,442192330,3040,3040,3040,3040,0
|
|
20240926,174800,442192330,3040,3040,3040,3040,0
|
|
20240926,174700,442192330,3040,3040,3040,3040,0
|
|
20240926,174600,442192330,3040,3040,3040,3040,0
|
|
20240926,174500,442192330,3040,3040,3040,3040,0
|
|
20240926,174400,442192330,3040,3040,3040,3040,0
|
|
20240926,174300,442192330,3040,3040,3040,3040,0
|
|
20240926,174200,442192330,3040,3040,3040,3040,0
|
|
20240926,174100,442192330,3040,3040,3040,3040,0
|
|
20240926,174000,442192330,3040,3040,3040,3040,0
|
|
20240926,173900,442192330,3040,3040,3040,3040,0
|
|
20240926,173800,442192330,3040,3040,3040,3040,0
|
|
20240926,173700,442192330,3040,3040,3040,3040,0
|
|
20240926,173600,442192330,3040,3040,3040,3040,0
|
|
20240926,173500,442192330,3040,3040,3040,3040,0
|
|
20240926,173400,442192330,3040,3040,3040,3040,1234
|
|
20240926,173300,442192330,3040,3040,3040,3040,0
|
|
20240926,173200,442192330,3040,3040,3040,3040,0
|
|
20240926,173100,442192330,3040,3040,3040,3040,0
|
|
20240926,173000,442192330,3040,3040,3040,3040,0
|
|
20240926,172900,442192330,3040,3040,3040,3040,0
|
|
20240926,172800,442192330,3040,3040,3040,3040,0
|
|
20240926,172700,442192330,3040,3040,3040,3040,0
|
|
20240926,172600,442192330,3040,3040,3040,3040,0
|
|
20240926,172500,442192330,3040,3040,3040,3040,0
|
|
20240926,172400,442192330,3040,3040,3040,3040,0
|
|
20240926,172300,442192330,3040,3040,3040,3040,0
|
|
20240926,172200,442192330,3040,3040,3040,3040,0
|
|
20240926,172100,442192330,3040,3040,3040,3040,0
|
|
20240926,172000,442192330,3040,3040,3040,3040,0
|
|
20240926,171900,442192330,3040,3040,3040,3040,0
|
|
20240926,171800,442192330,3040,3040,3040,3040,0
|
|
20240926,171700,442192330,3040,3040,3040,3040,0
|
|
20240926,171600,442192330,3040,3040,3040,3040,0
|
|
20240926,171500,442192330,3040,3040,3040,3040,0
|
|
20240926,171400,442192330,3040,3040,3040,3040,0
|
|
20240926,171300,442192330,3040,3040,3040,3040,0
|
|
20240926,171200,442192330,3040,3040,3040,3040,0
|
|
20240926,171100,442192330,3040,3040,3040,3040,0
|
|
20240926,171000,442192330,3040,3040,3040,3040,0
|
|
20240926,170900,442192330,3040,3040,3040,3040,0
|
|
20240926,170800,442192330,3040,3040,3040,3040,0
|
|
20240926,170700,442192330,3040,3040,3040,3040,0
|
|
20240926,170600,442192330,3040,3040,3040,3040,0
|
|
20240926,170500,442192330,3040,3040,3040,3040,0
|
|
20240926,170400,442192330,3040,3040,3040,3040,1234
|
|
20240926,170300,442192330,3040,3040,3040,3040,0
|
|
20240926,170200,442192330,3040,3040,3040,3040,0
|
|
20240926,170100,442192330,3040,3040,3040,3040,0
|
|
20240926,170000,442192330,3040,3040,3040,3040,0
|
|
20240926,165900,442192330,3040,3040,3040,3040,0
|
|
20240926,165800,442192330,3040,3040,3040,3040,0
|
|
20240926,165700,442192330,3040,3040,3040,3040,0
|
|
20240926,165600,442192330,3040,3040,3040,3040,0
|
|
20240926,165500,442192330,3040,3040,3040,3040,0
|
|
20240926,165400,442192330,3040,3040,3040,3040,0
|
|
20240926,165300,442192330,3040,3040,3040,3040,0
|
|
20240926,165200,442192330,3040,3040,3040,3040,0
|
|
20240926,165100,442192330,3040,3040,3040,3040,0
|
|
20240926,165000,442192330,3040,3040,3040,3040,0
|
|
20240926,164900,442192330,3040,3040,3040,3040,0
|
|
20240926,164800,442192330,3040,3040,3040,3040,0
|
|
20240926,164700,442192330,3040,3040,3040,3040,0
|
|
20240926,164600,442192330,3040,3040,3040,3040,0
|
|
20240926,164500,442192330,3040,3040,3040,3040,0
|
|
20240926,164400,442192330,3040,3040,3040,3040,0
|
|
20240926,164300,442192330,3040,3040,3040,3040,0
|
|
20240926,164200,442192330,3040,3040,3040,3040,0
|
|
20240926,164100,442192330,3040,3040,3040,3040,0
|
|
20240926,164000,442192330,3040,3040,3040,3040,0
|
|
20240926,163900,442192330,3040,3040,3040,3040,0
|
|
20240926,163800,442192330,3040,3040,3040,3040,0
|
|
20240926,163700,442192330,3040,3040,3040,3040,0
|
|
20240926,163600,442192330,3040,3040,3040,3040,0
|
|
20240926,163500,442192330,3040,3040,3040,3040,0
|
|
20240926,163400,442192330,3040,3040,3040,3040,1234
|
|
20240926,163300,442192330,3040,3040,3040,3040,0
|
|
20240926,163200,442192330,3040,3040,3040,3040,0
|
|
20240926,163100,442192330,3040,3040,3040,3040,0
|
|
20240926,163000,442192330,3040,3040,3040,3040,0
|
|
20240926,162900,442192330,3040,3040,3040,3040,0
|
|
20240926,162800,442192330,3040,3040,3040,3040,0
|
|
20240926,162700,442192330,3040,3040,3040,3040,0
|
|
20240926,162600,442192330,3040,3040,3040,3040,0
|
|
20240926,162500,442192330,3040,3040,3040,3040,0
|
|
20240926,162400,442192330,3040,3040,3040,3040,0
|
|
20240926,162300,442192330,3040,3040,3040,3040,0
|
|
20240926,162200,442192330,3040,3040,3040,3040,0
|
|
20240926,162100,442192330,3040,3040,3040,3040,0
|
|
20240926,162000,442192330,3040,3040,3040,3040,0
|
|
20240926,161900,442192330,3040,3040,3040,3040,0
|
|
20240926,161800,442192330,3040,3040,3040,3040,0
|
|
20240926,161700,442192330,3040,3040,3040,3040,0
|
|
20240926,161600,442192330,3040,3040,3040,3040,0
|
|
20240926,161500,442192330,3040,3040,3040,3040,0
|
|
20240926,161400,442192330,3040,3040,3040,3040,0
|
|
20240926,161300,442192330,3040,3040,3040,3040,0
|
|
20240926,161200,442192330,3040,3040,3040,3040,0
|
|
20240926,161100,442192330,3040,3040,3040,3040,0
|
|
20240926,161000,442192330,3040,3040,3040,3040,0
|
|
20240926,160900,442192330,3040,3040,3040,3040,0
|
|
20240926,160800,442192330,3040,3040,3040,3040,0
|
|
20240926,160700,442192330,3040,3040,3040,3040,0
|
|
20240926,160600,442192330,3040,3040,3040,3040,0
|
|
20240926,160500,442192330,3040,3040,3040,3040,0
|
|
20240926,160400,442192330,3040,3040,3040,3040,1234
|
|
20240926,160300,442192330,3040,3040,3040,3040,0
|
|
20240926,160200,442192330,3040,3040,3040,3040,0
|
|
20240926,160100,442192330,3040,3040,3040,3040,0
|
|
20240926,160000,442192330,3040,3040,3040,3040,0
|
|
20240926,155900,442192330,3040,3040,3040,3040,0
|
|
20240926,155800,442192330,3040,3040,3040,3040,0
|
|
20240926,155700,442192330,3040,3040,3040,3040,0
|
|
20240926,155600,442192330,3040,3040,3040,3040,0
|
|
20240926,155500,442192330,3040,3040,3040,3040,0
|
|
20240926,155400,442192330,3040,3040,3040,3040,0
|
|
20240926,155300,442192330,3040,3040,3040,3040,0
|
|
20240926,155200,442192330,3040,3040,3040,3040,0
|
|
20240926,155100,442192330,3040,3040,3040,3040,0
|
|
20240926,155000,442192330,3040,3040,3040,3040,0
|
|
20240926,154900,442192330,3040,3040,3040,3040,0
|
|
20240926,154800,442192330,3040,3040,3040,3040,0
|
|
20240926,154700,442192330,3040,3040,3040,3040,0
|
|
20240926,154600,442192330,3040,3040,3040,3040,0
|
|
20240926,154500,442192330,3040,3040,3040,3040,0
|
|
20240926,154400,442192330,3040,3040,3040,3040,0
|
|
20240926,154300,442192330,3040,3040,3040,3040,0
|
|
20240926,154200,442192330,3040,3040,3040,3040,0
|
|
20240926,154100,442192330,3040,3040,3040,3040,0
|
|
20240926,154000,442192330,3040,3040,3040,3040,0
|
|
20240926,153900,442192330,3040,3040,3040,3040,0
|
|
20240926,153800,442192330,3040,3040,3040,3040,0
|
|
20240926,153700,442192330,3040,3040,3040,3040,0
|
|
20240926,153600,442192330,3040,3040,3040,3040,0
|
|
20240926,153500,442192330,3040,3040,3040,3040,0
|
|
20240926,153400,442192330,3040,3040,3040,3040,1234
|
|
20240926,153300,442192330,3040,3040,3040,3040,0
|
|
20240926,153200,442192330,3040,3040,3040,3040,0
|
|
20240926,153100,442192330,3040,3040,3040,3040,0
|
|
20240926,153000,442192330,3040,3040,3040,3040,1234
|
|
20240926,152900,438440970,3020,3020,3020,3020,0
|
|
20240926,152800,438440970,3020,3020,3020,3020,0
|
|
20240926,152700,438440970,3020,3020,3020,3020,0
|
|
20240926,152600,438440970,3020,3020,3020,3020,0
|
|
20240926,152500,438440970,3020,3020,3020,3020,0
|
|
20240926,152400,438440970,3020,3020,3020,3020,0
|
|
20240926,152300,438440970,3020,3020,3020,3020,0
|
|
20240926,152200,438440970,3020,3020,3020,3020,0
|
|
20240926,152100,438440970,3020,3020,3020,3020,0
|
|
20240926,152000,438440970,3020,3020,3020,3020,0
|
|
20240926,151900,438440970,3020,3020,3020,3020,1
|
|
20240926,151800,438437950,3035,3025,3035,3020,73
|
|
20240926,151700,438217410,3035,3035,3035,3035,0
|
|
20240926,151600,438217410,3035,3035,3035,3035,0
|
|
20240926,151500,438217410,3035,3035,3035,3035,0
|
|
20240926,151400,438217410,3035,3035,3035,3035,0
|
|
20240926,151300,438217410,3035,3035,3035,3035,730
|
|
20240926,151200,436001860,3035,3035,3035,3035,0
|
|
20240926,151100,436001860,3035,3035,3035,3035,1
|
|
20240926,151000,435998825,3035,3025,3035,3020,207
|
|
20240926,150900,435373475,3035,3035,3035,3035,0
|
|
20240926,150800,435373475,3035,3035,3035,3035,0
|
|
20240926,150700,435373475,3035,3035,3035,3035,0
|
|
20240926,150600,435373475,3035,3035,3035,3035,0
|
|
20240926,150500,435373475,3035,3035,3035,3035,0
|
|
20240926,150400,435373475,3035,3035,3035,3035,200
|
|
20240926,150300,434766475,3035,3035,3035,3035,0
|
|
20240926,150200,434766475,3035,3035,3035,3035,100
|
|
20240926,150100,434462975,3035,3035,3035,3035,600
|
|
20240926,150000,432641975,3035,3025,3035,3025,309
|
|
20240926,145900,431707205,3020,3020,3020,3020,0
|
|
20240926,145800,431707205,3020,3020,3020,3020,0
|
|
20240926,145700,431707205,3020,3020,3020,3020,2
|
|
20240926,145600,431701165,3020,3020,3020,3020,26
|
|
20240926,145500,431622645,3040,3040,3040,3040,0
|
|
20240926,145400,431622645,3040,3040,3040,3040,0
|
|
20240926,145300,431622645,3040,3040,3040,3040,0
|
|
20240926,145200,431622645,3040,3040,3040,3040,0
|
|
20240926,145100,431622645,3040,3040,3040,3040,0
|
|
20240926,145000,431622645,3040,3040,3040,3040,0
|
|
20240926,144900,431622645,3040,3040,3040,3040,0
|
|
20240926,144800,431622645,3040,3040,3040,3040,0
|
|
20240926,144700,431622645,3040,3040,3040,3040,0
|
|
20240926,144600,431622645,3040,3040,3040,3040,374
|
|
20240926,144500,430485685,3045,3045,3045,3045,0
|
|
20240926,144400,430485685,3045,3045,3045,3045,0
|
|
20240926,144300,430485685,3045,3045,3045,3045,0
|
|
20240926,144200,430485685,3045,3045,3045,3045,0
|
|
20240926,144100,430485685,3045,3045,3045,3045,0
|
|
20240926,144000,430485685,3045,3045,3045,3045,0
|
|
20240926,143900,430485685,3045,3035,3045,3035,8
|
|
20240926,143800,430461365,3030,3030,3030,3030,0
|
|
20240926,143700,430461365,3030,3030,3030,3030,0
|
|
20240926,143600,430461365,3030,3025,3030,3025,1059
|
|
20240926,143500,427255385,3020,3020,3020,3020,669
|
|
20240926,143400,425235005,3015,3015,3015,3015,358
|
|
20240926,143300,424155635,3010,3010,3010,3010,0
|
|
20240926,143200,424155635,3010,3010,3010,3010,1
|
|
20240926,143100,424152625,3000,3000,3000,3000,0
|
|
20240926,143000,424152625,3000,3015,3015,3000,2501
|
|
20240926,142900,416648960,3020,3020,3020,3020,0
|
|
20240926,142800,416648960,3020,3020,3020,3020,0
|
|
20240926,142700,416648960,3020,3020,3020,3020,0
|
|
20240926,142600,416648960,3020,3020,3020,3020,0
|
|
20240926,142500,416648960,3020,3020,3020,3020,0
|
|
20240926,142400,416648960,3020,3020,3020,3020,0
|
|
20240926,142300,416648960,3020,3020,3020,3020,0
|
|
20240926,142200,416648960,3020,3020,3020,3020,0
|
|
20240926,142100,416648960,3020,3020,3020,3020,0
|
|
20240926,142000,416648960,3020,3020,3020,3020,2
|
|
20240926,141900,416642920,3005,3005,3005,3005,0
|
|
20240926,141800,416642920,3005,3005,3005,3005,0
|
|
20240926,141700,416642920,3005,3005,3005,3005,160
|
|
20240926,141600,416162120,3000,3020,3020,3000,400
|
|
20240926,141500,414961925,3025,3025,3025,3025,0
|
|
20240926,141400,414961925,3025,3025,3025,3025,0
|
|
20240926,141300,414961925,3025,3025,3025,3025,0
|
|
20240926,141200,414961925,3025,3020,3025,3020,37
|
|
20240926,141100,414850010,3020,3020,3020,3020,0
|
|
20240926,141000,414850010,3020,3020,3020,3020,0
|
|
20240926,140900,414850010,3020,3020,3020,3020,1
|
|
20240926,140800,414846990,3025,3025,3025,3025,0
|
|
20240926,140700,414846990,3025,3020,3025,3020,15
|
|
20240926,140600,414801640,3020,3020,3020,3020,0
|
|
20240926,140500,414801640,3020,3020,3020,3020,0
|
|
20240926,140400,414801640,3020,3020,3020,3020,0
|
|
20240926,140300,414801640,3020,3020,3020,3020,0
|
|
20240926,140200,414801640,3020,3020,3020,3020,0
|
|
20240926,140100,414801640,3020,3020,3020,3020,0
|
|
20240926,140000,414801640,3020,3020,3020,3020,0
|
|
20240926,135900,414801640,3020,3020,3020,3020,0
|
|
20240926,135800,414801640,3020,3020,3020,3020,0
|
|
20240926,135700,414801640,3020,3020,3020,3020,50
|
|
20240926,135600,414650640,3020,3020,3020,3020,1
|
|
20240926,135500,414647620,3015,3015,3015,3015,3
|
|
20240926,135400,414638575,3020,3020,3020,3020,0
|
|
20240926,135300,414638575,3020,3020,3020,3020,0
|
|
20240926,135200,414638575,3020,3020,3020,3020,1
|
|
20240926,135100,414635555,3015,3015,3015,3015,11
|
|
20240926,135000,414602390,3000,3000,3000,3000,0
|
|
20240926,134900,414602390,3000,3000,3000,3000,0
|
|
20240926,134800,414602390,3000,3000,3000,3000,0
|
|
20240926,134700,414602390,3000,3000,3000,3000,0
|
|
20240926,134600,414602390,3000,3000,3000,3000,0
|
|
20240926,134500,414602390,3000,3000,3000,3000,0
|
|
20240926,134400,414602390,3000,3000,3000,3000,0
|
|
20240926,134300,414602390,3000,3000,3000,3000,0
|
|
20240926,134200,414602390,3000,3000,3000,3000,0
|
|
20240926,134100,414602390,3000,3000,3000,3000,0
|
|
20240926,134000,414602390,3000,3000,3000,3000,0
|
|
20240926,133900,414602390,3000,3000,3000,3000,0
|
|
20240926,133800,414602390,3000,3000,3000,3000,0
|
|
20240926,133700,414602390,3000,3000,3000,3000,0
|
|
20240926,133600,414602390,3000,3000,3000,3000,0
|
|
20240926,133500,414602390,3000,3000,3000,3000,0
|
|
20240926,133400,414602390,3000,3000,3000,3000,0
|
|
20240926,133300,414602390,3000,3000,3000,3000,23
|
|
20240926,133200,414533390,3010,3010,3010,3010,0
|
|
20240926,133100,414533390,3010,3010,3010,3010,0
|
|
20240926,133000,414533390,3010,3010,3010,3010,0
|
|
20240926,132900,414533390,3010,3010,3010,3010,0
|
|
20240926,132800,414533390,3010,3010,3010,3010,0
|
|
20240926,132700,414533390,3010,3010,3010,3010,0
|
|
20240926,132600,414533390,3010,3010,3010,3010,0
|
|
20240926,132500,414533390,3010,3010,3010,3010,0
|
|
20240926,132400,414533390,3010,3010,3010,3010,0
|
|
20240926,132300,414533390,3010,3010,3010,3010,0
|
|
20240926,132200,414533390,3010,3005,3010,3005,1788
|
|
20240926,132100,409157950,3005,3005,3005,3005,300
|
|
20240926,132000,408256450,3005,3005,3005,3005,50
|
|
20240926,131900,408106200,3005,3005,3005,3005,0
|
|
20240926,131800,408106200,3005,3005,3005,3005,50
|
|
20240926,131700,407955950,3005,3005,3005,3005,0
|
|
20240926,131600,407955950,3005,3005,3005,3005,0
|
|
20240926,131500,407955950,3005,3005,3005,3005,0
|
|
20240926,131400,407955950,3005,3005,3005,3005,0
|
|
20240926,131300,407955950,3005,3005,3005,3005,0
|
|
20240926,131200,407955950,3005,3005,3005,3005,0
|
|
20240926,131100,407955950,3005,3005,3005,3005,0
|
|
20240926,131000,407955950,3005,3005,3005,3005,0
|
|
20240926,130900,407955950,3005,3000,3005,3000,700
|
|
20240926,130800,405853855,2990,2990,2990,2990,80
|
|
20240926,130700,405614655,2990,3000,3000,2990,1201
|
|
20240926,130600,402012095,3005,3015,3015,3005,1417
|
|
20240926,130500,397749310,3015,3015,3015,3015,76
|
|
20240926,130400,397520170,3015,3015,3015,3015,0
|
|
20240926,130300,397520170,3015,3020,3020,3015,2608
|
|
20240926,130200,389656615,3025,3025,3025,3025,0
|
|
20240926,130100,389656615,3025,3025,3025,3025,0
|
|
20240926,130000,389656615,3025,3025,3025,3025,0
|
|
20240926,125900,389656615,3025,3025,3025,3025,0
|
|
20240926,125800,389656615,3025,3025,3025,3025,0
|
|
20240926,125700,389656615,3025,3025,3025,3025,0
|
|
20240926,125600,389656615,3025,3025,3025,3025,11
|
|
20240926,125500,389623340,3025,3025,3025,3025,0
|
|
20240926,125400,389623340,3025,3025,3025,3025,0
|
|
20240926,125300,389623340,3025,3025,3025,3025,250
|
|
20240926,125200,388867090,3025,3025,3025,3025,0
|
|
20240926,125100,388867090,3025,3025,3025,3025,0
|
|
20240926,125000,388867090,3025,3025,3025,3025,0
|
|
20240926,124900,388867090,3025,3025,3025,3025,0
|
|
20240926,124800,388867090,3025,3025,3025,3025,0
|
|
20240926,124700,388867090,3025,3025,3025,3025,0
|
|
20240926,124600,388867090,3025,3025,3025,3025,0
|
|
20240926,124500,388867090,3025,3025,3025,3025,0
|
|
20240926,124400,388867090,3025,3025,3025,3025,2
|
|
20240926,124300,388861040,3020,3020,3020,3020,0
|
|
20240926,124200,388861040,3020,3020,3020,3020,50
|
|
20240926,124100,388710040,3020,3020,3020,3020,0
|
|
20240926,124000,388710040,3020,3020,3020,3020,5
|
|
20240926,123900,388694940,3020,3020,3020,3020,0
|
|
20240926,123800,388694940,3020,3020,3020,3020,0
|
|
20240926,123700,388694940,3020,3020,3020,3020,0
|
|
20240926,123600,388694940,3020,3020,3020,3020,0
|
|
20240926,123500,388694940,3020,3020,3020,3020,0
|
|
20240926,123400,388694940,3020,3020,3020,3020,0
|
|
20240926,123300,388694940,3020,3020,3020,3020,0
|
|
20240926,123200,388694940,3020,3020,3020,3020,0
|
|
20240926,123100,388694940,3020,3020,3020,3020,0
|
|
20240926,123000,388694940,3020,3020,3020,3020,0
|
|
20240926,122900,388694940,3020,3020,3020,3020,0
|
|
20240926,122800,388694940,3020,3020,3020,3020,0
|
|
20240926,122700,388694940,3020,3020,3020,3020,0
|
|
20240926,122600,388694940,3020,3020,3020,3020,0
|
|
20240926,122500,388694940,3020,3020,3020,3020,0
|
|
20240926,122400,388694940,3020,3020,3020,3020,0
|
|
20240926,122300,388694940,3020,3020,3020,3020,0
|
|
20240926,122200,388694940,3020,3020,3020,3020,0
|
|
20240926,122100,388694940,3020,3020,3020,3020,0
|
|
20240926,122000,388694940,3020,3020,3020,3020,0
|
|
20240926,121900,388694940,3020,3020,3020,3020,9
|
|
20240926,121800,388667760,3025,3025,3025,3025,0
|
|
20240926,121700,388667760,3025,3025,3025,3025,0
|
|
20240926,121600,388667760,3025,3025,3025,3025,0
|
|
20240926,121500,388667760,3025,3025,3025,3025,311
|
|
20240926,121400,387726985,3020,3020,3020,3020,0
|
|
20240926,121300,387726985,3020,3020,3020,3020,2
|
|
20240926,121200,387720945,3025,3025,3025,3025,0
|
|
20240926,121100,387720945,3025,3025,3025,3025,0
|
|
20240926,121000,387720945,3025,3025,3025,3025,0
|
|
20240926,120900,387720945,3025,3025,3025,3025,0
|
|
20240926,120800,387720945,3025,3025,3025,3025,0
|
|
20240926,120700,387720945,3025,3025,3025,3025,0
|
|
20240926,120600,387720945,3025,3025,3025,3025,0
|
|
20240926,120500,387720945,3025,3025,3025,3025,0
|
|
20240926,120400,387720945,3025,3025,3025,3025,300
|
|
20240926,120300,386813445,3020,3020,3020,3020,0
|
|
20240926,120200,386813445,3020,3020,3020,3020,0
|
|
20240926,120100,386813445,3020,3020,3020,3020,1
|
|
20240926,120000,386810425,3025,3025,3025,3025,0
|
|
20240926,115900,386810425,3025,3025,3025,3025,120
|
|
20240926,115800,386447425,3015,3020,3020,3015,500
|
|
20240926,115700,384939370,3015,3015,3015,3015,0
|
|
20240926,115600,384939370,3015,3020,3020,3015,500
|
|
20240926,115500,383430790,3020,3020,3020,3020,200
|
|
20240926,115400,382826790,3020,3020,3020,3020,200
|
|
20240926,115300,382222790,3020,3025,3025,3020,200
|
|
20240926,115200,381618735,3025,3035,3035,3025,500
|
|
20240926,115100,380106175,3040,3040,3040,3040,0
|
|
20240926,115000,380106175,3040,3040,3040,3040,0
|
|
20240926,114900,380106175,3040,3040,3040,3040,0
|
|
20240926,114800,380106175,3040,3040,3040,3040,0
|
|
20240926,114700,380106175,3040,3040,3040,3040,0
|
|
20240926,114600,380106175,3040,3040,3040,3040,47
|
|
20240926,114500,379963295,3020,3020,3020,3020,0
|
|
20240926,114400,379963295,3020,3020,3020,3020,0
|
|
20240926,114300,379963295,3020,3020,3020,3020,0
|
|
20240926,114200,379963295,3020,3020,3020,3020,255
|
|
20240926,114100,379193195,3020,3025,3025,3020,398
|
|
20240926,114000,377991210,3020,3020,3020,3020,0
|
|
20240926,113900,377991210,3020,3025,3025,3020,900
|
|
20240926,113800,375273110,3020,3020,3020,3020,0
|
|
20240926,113700,375273110,3020,3020,3020,3020,0
|
|
20240926,113600,375273110,3020,3020,3020,3020,0
|
|
20240926,113500,375273110,3020,3020,3020,3020,0
|
|
20240926,113400,375273110,3020,3020,3020,3020,0
|
|
20240926,113300,375273110,3020,3020,3020,3020,49
|
|
20240926,113200,375125130,3020,3020,3020,3020,0
|
|
20240926,113100,375125130,3020,3020,3020,3020,0
|
|
20240926,113000,375125130,3020,3025,3025,3020,17
|
|
20240926,112900,375073740,3020,3020,3020,3020,1
|
|
20240926,112800,375070720,3020,3020,3020,3020,0
|
|
20240926,112700,375070720,3020,3020,3020,3020,0
|
|
20240926,112600,375070720,3020,3025,3025,3020,1000
|
|
20240926,112500,372049990,3030,3030,3030,3030,0
|
|
20240926,112400,372049990,3030,3030,3030,3030,0
|
|
20240926,112300,372049990,3030,3035,3035,3030,2000
|
|
20240926,112200,365989935,3030,3030,3030,3030,0
|
|
20240926,112100,365989935,3030,3030,3030,3030,178
|
|
20240926,112000,365450595,3045,3045,3045,3045,116
|
|
20240926,111900,365097375,3065,3065,3065,3065,0
|
|
20240926,111800,365097375,3065,3045,3065,3035,3921
|
|
20240926,111700,353169145,3050,3060,3060,3050,1020
|
|
20240926,111600,350054225,3055,3080,3080,3055,5000
|
|
20240926,111500,334770445,3080,3085,3085,3080,997
|
|
20240926,111400,331699680,3100,3095,3100,3095,16
|
|
20240926,111300,331650145,3080,3080,3080,3080,0
|
|
20240926,111200,331650145,3080,3080,3080,3080,20
|
|
20240926,111100,331588545,3075,3075,3075,3075,0
|
|
20240926,111000,331588545,3075,3075,3075,3075,0
|
|
20240926,110900,331588545,3075,3075,3075,3075,0
|
|
20240926,110800,331588545,3075,3080,3080,3075,51
|
|
20240926,110700,331431655,3080,3080,3080,3080,50
|
|
20240926,110600,331277655,3085,3100,3125,3080,2140
|
|
20240926,110500,324625105,3100,3100,3100,3100,1033
|
|
20240926,110400,321422805,3100,3085,3100,3085,1632
|
|
20240926,110300,316365120,3060,3060,3060,3060,11
|
|
20240926,110200,316331460,3055,3110,3110,3055,11810
|
|
20240926,110100,280097320,3110,3125,3145,3105,1948
|
|
20240926,110000,274037525,3145,3105,3145,3075,23984
|
|
20240926,105900,199175185,3105,3100,3105,3100,212
|
|
20240926,105800,198517600,3105,3100,3105,3100,1261
|
|
20240926,105700,194603965,3105,3105,3105,3105,0
|
|
20240926,105600,194603965,3105,3065,3105,3065,10544
|
|
20240926,105500,161991430,3065,3065,3065,3065,0
|
|
20240926,105400,161991430,3065,3065,3065,3065,2
|
|
20240926,105300,161985300,3035,3075,3075,3030,100
|
|
20240926,105200,161681705,3090,3085,3090,3085,520
|
|
20240926,105100,160077025,3090,3065,3090,3065,410
|
|
20240926,105000,158813350,3040,3060,3060,3040,493
|
|
20240926,104900,157306750,3080,3095,3100,3080,307
|
|
20240926,104800,156359295,3045,3060,3100,3045,7006
|
|
20240926,104700,134748055,3065,3035,3065,3035,1433
|
|
20240926,104600,130385345,3035,3035,3035,3035,0
|
|
20240926,104500,130385345,3035,3025,3035,3025,1000
|
|
20240926,104400,127351305,3050,3050,3050,3050,0
|
|
20240926,104300,127351305,3050,3010,3050,3010,6210
|
|
20240926,104200,108497985,3010,3000,3010,3000,34
|
|
20240926,104100,108395780,3010,2995,3010,2995,1666
|
|
20240926,104000,103382935,3000,3000,3000,3000,0
|
|
20240926,103900,103382935,3000,3000,3000,3000,0
|
|
20240926,103800,103382935,3000,3000,3000,3000,0
|
|
20240926,103700,103382935,3000,3000,3000,3000,0
|
|
20240926,103600,103382935,3000,3000,3000,3000,0
|
|
20240926,103500,103382935,3000,3000,3000,3000,0
|
|
20240926,103400,103382935,3000,3000,3000,3000,0
|
|
20240926,103300,103382935,3000,3000,3000,3000,0
|
|
20240926,103200,103382935,3000,3000,3000,3000,0
|
|
20240926,103100,103382935,3000,3000,3000,3000,0
|
|
20240926,103000,103382935,3000,3000,3000,3000,0
|
|
20240926,102900,103382935,3000,3000,3000,3000,0
|
|
20240926,102800,103382935,3000,3000,3000,3000,0
|
|
20240926,102700,103382935,3000,3000,3000,3000,0
|
|
20240926,102600,103382935,3000,3000,3000,3000,0
|
|
20240926,102500,103382935,3000,3000,3000,3000,0
|
|
20240926,102400,103382935,3000,3000,3000,3000,0
|
|
20240926,102300,103382935,3000,3000,3000,3000,0
|
|
20240926,102200,103382935,3000,2965,3000,2965,3073
|
|
20240926,102100,94178040,2965,2960,2970,2960,270
|
|
20240926,102000,93377025,2965,2945,2965,2945,2
|
|
20240926,101900,93371115,2950,2965,2965,2950,37
|
|
20240926,101800,93261710,2965,2965,2965,2965,311
|
|
20240926,101700,92339595,2950,2950,2950,2950,0
|
|
20240926,101600,92339595,2950,2950,2950,2950,0
|
|
20240926,101500,92339595,2950,2950,2950,2950,0
|
|
20240926,101400,92339595,2950,2950,2950,2950,0
|
|
20240926,101300,92339595,2950,2950,2950,2950,0
|
|
20240926,101200,92339595,2950,2950,2950,2950,100
|
|
20240926,101100,92044595,2960,2960,2960,2960,0
|
|
20240926,101000,92044595,2960,2960,2960,2960,1
|
|
20240926,100900,92041635,2960,2960,2960,2960,0
|
|
20240926,100800,92041635,2960,2960,2960,2960,0
|
|
20240926,100700,92041635,2960,2960,2960,2960,0
|
|
20240926,100600,92041635,2960,2960,2960,2960,0
|
|
20240926,100500,92041635,2960,2960,2960,2960,1
|
|
20240926,100400,92038675,2970,2970,2970,2970,0
|
|
20240926,100300,92038675,2970,2970,2970,2970,0
|
|
20240926,100200,92038675,2970,2955,2970,2955,50
|
|
20240926,100100,91890545,2950,2950,2950,2950,0
|
|
20240926,100000,91890545,2950,2950,2950,2950,0
|
|
20240926,095900,91890545,2950,2950,2950,2950,0
|
|
20240926,095800,91890545,2950,2950,2950,2950,409
|
|
20240926,095700,90683995,2950,2950,2950,2950,0
|
|
20240926,095600,90683995,2950,2950,2950,2950,0
|
|
20240926,095500,90683995,2950,2950,2950,2950,2
|
|
20240926,095400,90678095,2950,2950,2950,2950,0
|
|
20240926,095300,90678095,2950,2950,2950,2950,1
|
|
20240926,095200,90675145,2925,2925,2925,2925,0
|
|
20240926,095100,90675145,2925,2930,2930,2925,180
|
|
20240926,095000,90148140,2920,2920,2920,2920,0
|
|
20240926,094900,90148140,2920,2930,2930,2920,3357
|
|
20240926,094800,80342200,2920,2930,2930,2920,1000
|
|
20240926,094700,77419570,2925,2945,2945,2925,5295
|
|
20240926,094600,61910325,2945,2945,2945,2945,80
|
|
20240926,094500,61674725,2945,2955,2955,2945,2167
|
|
20240926,094400,55283035,2960,2985,2985,2955,2650
|
|
20240926,094300,47435775,2965,2990,2990,2965,9380
|
|
20240926,094200,19543560,2990,2995,2995,2990,300
|
|
20240926,094100,18646505,2990,2990,2990,2990,0
|
|
20240926,094000,18646505,2990,2990,2990,2990,0
|
|
20240926,093900,18646505,2990,2990,2990,2990,0
|
|
20240926,093800,18646505,2990,2990,2990,2990,0
|
|
20240926,093700,18646505,2990,2990,2990,2990,0
|
|
20240926,093600,18646505,2990,2990,2990,2990,0
|
|
20240926,093500,18646505,2990,2990,2990,2990,0
|
|
20240926,093400,18646505,2990,2990,2990,2990,0
|
|
20240926,093300,18646505,2990,2990,2990,2990,0
|
|
20240926,093200,18646505,2990,2990,2990,2990,0
|
|
20240926,093100,18646505,2990,2990,2990,2990,0
|
|
20240926,093000,18646505,2990,2990,2990,2990,0
|
|
20240926,092900,18646505,2990,2990,2990,2990,150
|
|
20240926,092800,18198005,2990,2990,2990,2990,0
|
|
20240926,092700,18198005,2990,2990,2990,2990,0
|
|
20240926,092600,18198005,2990,2990,2990,2990,0
|
|
20240926,092500,18198005,2990,2990,2990,2990,0
|
|
20240926,092400,18198005,2990,2990,2990,2990,20
|
|
20240926,092300,18138205,2985,2985,2985,2985,0
|
|
20240926,092200,18138205,2985,2985,2985,2985,0
|
|
20240926,092100,18138205,2985,2985,2985,2985,0
|
|
20240926,092000,18138205,2985,2985,2985,2985,0
|
|
20240926,091900,18138205,2985,2990,2990,2985,1000
|
|
20240926,091800,15151445,2990,2995,2995,2990,150
|
|
20240926,091700,14702940,3020,3020,3020,3020,0
|
|
20240926,091600,14702940,3020,3020,3020,3020,0
|
|
20240926,091500,14702940,3020,3020,3020,3020,1
|
|
20240926,091400,14699920,3000,3010,3010,3000,1500
|
|
20240926,091300,10199470,3010,3010,3010,3010,1000
|
|
20240926,091200,7189470,3000,3000,3000,3000,0
|
|
20240926,091100,7189470,3000,3000,3000,3000,0
|
|
20240926,091000,7189470,3000,3000,3000,3000,0
|
|
20240926,090900,7189470,3000,3010,3010,3000,690
|
|
20240926,090800,5118790,3030,3030,3030,3030,0
|
|
20240926,090700,5118790,3030,3030,3030,3030,150
|
|
20240926,090600,4664290,3040,3040,3040,3040,0
|
|
20240926,090500,4664290,3040,3040,3040,3040,0
|
|
20240926,090400,4664290,3040,3040,3040,3040,0
|
|
20240926,090300,4664290,3040,3040,3040,3040,0
|
|
20240926,090200,4664290,3040,3005,3040,3005,200
|
|
20240926,090100,4060075,3000,2995,3000,2995,332
|
|
20240926,090000,3065300,2990,2970,2990,2970,1032
|