697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,203400,210455250,3030,3030,3030,3030,3460
|
|
20240927,203300,210455250,3030,3030,3030,3030,0
|
|
20240927,203200,210455250,3030,3030,3030,3030,0
|
|
20240927,203100,210455250,3030,3030,3030,3030,0
|
|
20240927,203000,210455250,3030,3030,3030,3030,0
|
|
20240927,202900,210455250,3030,3030,3030,3030,0
|
|
20240927,202800,210455250,3030,3030,3030,3030,0
|
|
20240927,202700,210455250,3030,3030,3030,3030,0
|
|
20240927,202600,210455250,3030,3030,3030,3030,0
|
|
20240927,202500,210455250,3030,3030,3030,3030,0
|
|
20240927,202400,210455250,3030,3030,3030,3030,0
|
|
20240927,202300,210455250,3030,3030,3030,3030,0
|
|
20240927,202200,210455250,3030,3030,3030,3030,0
|
|
20240927,202100,210455250,3030,3030,3030,3030,0
|
|
20240927,202000,210455250,3030,3030,3030,3030,0
|
|
20240927,201900,210455250,3030,3030,3030,3030,0
|
|
20240927,201800,210455250,3030,3030,3030,3030,0
|
|
20240927,201700,210455250,3030,3030,3030,3030,0
|
|
20240927,201600,210455250,3030,3030,3030,3030,0
|
|
20240927,201500,210455250,3030,3030,3030,3030,0
|
|
20240927,201400,210455250,3030,3030,3030,3030,0
|
|
20240927,201300,210455250,3030,3030,3030,3030,0
|
|
20240927,201200,210455250,3030,3030,3030,3030,0
|
|
20240927,201100,210455250,3030,3030,3030,3030,0
|
|
20240927,201000,210455250,3030,3030,3030,3030,0
|
|
20240927,200900,210455250,3030,3030,3030,3030,0
|
|
20240927,200800,210455250,3030,3030,3030,3030,0
|
|
20240927,200700,210455250,3030,3030,3030,3030,0
|
|
20240927,200600,210455250,3030,3030,3030,3030,0
|
|
20240927,200500,210455250,3030,3030,3030,3030,0
|
|
20240927,200400,210455250,3030,3030,3030,3030,3460
|
|
20240927,200300,210455250,3030,3030,3030,3030,0
|
|
20240927,200200,210455250,3030,3030,3030,3030,0
|
|
20240927,200100,210455250,3030,3030,3030,3030,0
|
|
20240927,200000,210455250,3030,3030,3030,3030,0
|
|
20240927,195900,210455250,3030,3030,3030,3030,0
|
|
20240927,195800,210455250,3030,3030,3030,3030,0
|
|
20240927,195700,210455250,3030,3030,3030,3030,0
|
|
20240927,195600,210455250,3030,3030,3030,3030,0
|
|
20240927,195500,210455250,3030,3030,3030,3030,0
|
|
20240927,195400,210455250,3030,3030,3030,3030,0
|
|
20240927,195300,210455250,3030,3030,3030,3030,0
|
|
20240927,195200,210455250,3030,3030,3030,3030,0
|
|
20240927,195100,210455250,3030,3030,3030,3030,0
|
|
20240927,195000,210455250,3030,3030,3030,3030,0
|
|
20240927,194900,210455250,3030,3030,3030,3030,0
|
|
20240927,194800,210455250,3030,3030,3030,3030,0
|
|
20240927,194700,210455250,3030,3030,3030,3030,0
|
|
20240927,194600,210455250,3030,3030,3030,3030,0
|
|
20240927,194500,210455250,3030,3030,3030,3030,0
|
|
20240927,194400,210455250,3030,3030,3030,3030,0
|
|
20240927,194300,210455250,3030,3030,3030,3030,0
|
|
20240927,194200,210455250,3030,3030,3030,3030,0
|
|
20240927,194100,210455250,3030,3030,3030,3030,0
|
|
20240927,194000,210455250,3030,3030,3030,3030,0
|
|
20240927,193900,210455250,3030,3030,3030,3030,0
|
|
20240927,193800,210455250,3030,3030,3030,3030,0
|
|
20240927,193700,210455250,3030,3030,3030,3030,0
|
|
20240927,193600,210455250,3030,3030,3030,3030,0
|
|
20240927,193500,210455250,3030,3030,3030,3030,0
|
|
20240927,193400,210455250,3030,3030,3030,3030,3460
|
|
20240927,193300,210455250,3030,3030,3030,3030,0
|
|
20240927,193200,210455250,3030,3030,3030,3030,0
|
|
20240927,193100,210455250,3030,3030,3030,3030,0
|
|
20240927,193000,210455250,3030,3030,3030,3030,0
|
|
20240927,192900,210455250,3030,3030,3030,3030,0
|
|
20240927,192800,210455250,3030,3030,3030,3030,0
|
|
20240927,192700,210455250,3030,3030,3030,3030,0
|
|
20240927,192600,210455250,3030,3030,3030,3030,0
|
|
20240927,192500,210455250,3030,3030,3030,3030,0
|
|
20240927,192400,210455250,3030,3030,3030,3030,0
|
|
20240927,192300,210455250,3030,3030,3030,3030,0
|
|
20240927,192200,210455250,3030,3030,3030,3030,0
|
|
20240927,192100,210455250,3030,3030,3030,3030,0
|
|
20240927,192000,210455250,3030,3030,3030,3030,0
|
|
20240927,191900,210455250,3030,3030,3030,3030,0
|
|
20240927,191800,210455250,3030,3030,3030,3030,0
|
|
20240927,191700,210455250,3030,3030,3030,3030,0
|
|
20240927,191600,210455250,3030,3030,3030,3030,0
|
|
20240927,191500,210455250,3030,3030,3030,3030,0
|
|
20240927,191400,210455250,3030,3030,3030,3030,0
|
|
20240927,191300,210455250,3030,3030,3030,3030,0
|
|
20240927,191200,210455250,3030,3030,3030,3030,0
|
|
20240927,191100,210455250,3030,3030,3030,3030,0
|
|
20240927,191000,210455250,3030,3030,3030,3030,0
|
|
20240927,190900,210455250,3030,3030,3030,3030,0
|
|
20240927,190800,210455250,3030,3030,3030,3030,0
|
|
20240927,190700,210455250,3030,3030,3030,3030,0
|
|
20240927,190600,210455250,3030,3030,3030,3030,0
|
|
20240927,190500,210455250,3030,3030,3030,3030,0
|
|
20240927,190400,210455250,3030,3030,3030,3030,3460
|
|
20240927,190300,210455250,3030,3030,3030,3030,0
|
|
20240927,190200,210455250,3030,3030,3030,3030,0
|
|
20240927,190100,210455250,3030,3030,3030,3030,0
|
|
20240927,190000,210455250,3030,3030,3030,3030,0
|
|
20240927,185900,210455250,3030,3030,3030,3030,0
|
|
20240927,185800,210455250,3030,3030,3030,3030,0
|
|
20240927,185700,210455250,3030,3030,3030,3030,0
|
|
20240927,185600,210455250,3030,3030,3030,3030,0
|
|
20240927,185500,210455250,3030,3030,3030,3030,0
|
|
20240927,185400,210455250,3030,3030,3030,3030,0
|
|
20240927,185300,210455250,3030,3030,3030,3030,0
|
|
20240927,185200,210455250,3030,3030,3030,3030,0
|
|
20240927,185100,210455250,3030,3030,3030,3030,0
|
|
20240927,185000,210455250,3030,3030,3030,3030,0
|
|
20240927,184900,210455250,3030,3030,3030,3030,0
|
|
20240927,184800,210455250,3030,3030,3030,3030,0
|
|
20240927,184700,210455250,3030,3030,3030,3030,0
|
|
20240927,184600,210455250,3030,3030,3030,3030,0
|
|
20240927,184500,210455250,3030,3030,3030,3030,0
|
|
20240927,184400,210455250,3030,3030,3030,3030,0
|
|
20240927,184300,210455250,3030,3030,3030,3030,0
|
|
20240927,184200,210455250,3030,3030,3030,3030,0
|
|
20240927,184100,210455250,3030,3030,3030,3030,0
|
|
20240927,184000,210455250,3030,3030,3030,3030,0
|
|
20240927,183900,210455250,3030,3030,3030,3030,0
|
|
20240927,183800,210455250,3030,3030,3030,3030,0
|
|
20240927,183700,210455250,3030,3030,3030,3030,0
|
|
20240927,183600,210455250,3030,3030,3030,3030,0
|
|
20240927,183500,210455250,3030,3030,3030,3030,0
|
|
20240927,183400,210455250,3030,3030,3030,3030,3460
|
|
20240927,183300,210455250,3030,3030,3030,3030,0
|
|
20240927,183200,210455250,3030,3030,3030,3030,0
|
|
20240927,183100,210455250,3030,3030,3030,3030,0
|
|
20240927,183000,210455250,3030,3030,3030,3030,0
|
|
20240927,182900,210455250,3030,3030,3030,3030,0
|
|
20240927,182800,210455250,3030,3030,3030,3030,0
|
|
20240927,182700,210455250,3030,3030,3030,3030,0
|
|
20240927,182600,210455250,3030,3030,3030,3030,0
|
|
20240927,182500,210455250,3030,3030,3030,3030,0
|
|
20240927,182400,210455250,3030,3030,3030,3030,0
|
|
20240927,182300,210455250,3030,3030,3030,3030,0
|
|
20240927,182200,210455250,3030,3030,3030,3030,0
|
|
20240927,182100,210455250,3030,3030,3030,3030,0
|
|
20240927,182000,210455250,3030,3030,3030,3030,0
|
|
20240927,181900,210455250,3030,3030,3030,3030,0
|
|
20240927,181800,210455250,3030,3030,3030,3030,0
|
|
20240927,181700,210455250,3030,3030,3030,3030,0
|
|
20240927,181600,210455250,3030,3030,3030,3030,0
|
|
20240927,181500,210455250,3030,3030,3030,3030,0
|
|
20240927,181400,210455250,3030,3030,3030,3030,0
|
|
20240927,181300,210455250,3030,3030,3030,3030,0
|
|
20240927,181200,210455250,3030,3030,3030,3030,0
|
|
20240927,181100,210455250,3030,3030,3030,3030,0
|
|
20240927,181000,210455250,3030,3030,3030,3030,0
|
|
20240927,180900,210455250,3030,3030,3030,3030,0
|
|
20240927,180800,210455250,3030,3030,3030,3030,0
|
|
20240927,180700,210455250,3030,3030,3030,3030,0
|
|
20240927,180600,210455250,3030,3030,3030,3030,0
|
|
20240927,180500,210455250,3030,3030,3030,3030,0
|
|
20240927,180400,210455250,3030,3030,3030,3030,3460
|
|
20240927,180300,210455250,3030,3030,3030,3030,0
|
|
20240927,180200,210455250,3030,3030,3030,3030,0
|
|
20240927,180100,210455250,3030,3030,3030,3030,0
|
|
20240927,180000,210455250,3030,3030,3030,3030,0
|
|
20240927,175900,210455250,3030,3030,3030,3030,0
|
|
20240927,175800,210455250,3030,3030,3030,3030,0
|
|
20240927,175700,210455250,3030,3030,3030,3030,0
|
|
20240927,175600,210455250,3030,3030,3030,3030,0
|
|
20240927,175500,210455250,3030,3030,3030,3030,0
|
|
20240927,175400,210455250,3030,3030,3030,3030,0
|
|
20240927,175300,210455250,3030,3030,3030,3030,0
|
|
20240927,175200,210455250,3030,3030,3030,3030,0
|
|
20240927,175100,210455250,3030,3030,3030,3030,0
|
|
20240927,175000,210455250,3030,3030,3030,3030,0
|
|
20240927,174900,210455250,3030,3030,3030,3030,0
|
|
20240927,174800,210455250,3030,3030,3030,3030,0
|
|
20240927,174700,210455250,3030,3030,3030,3030,0
|
|
20240927,174600,210455250,3030,3030,3030,3030,0
|
|
20240927,174500,210455250,3030,3030,3030,3030,0
|
|
20240927,174400,210455250,3030,3030,3030,3030,0
|
|
20240927,174300,210455250,3030,3030,3030,3030,0
|
|
20240927,174200,210455250,3030,3030,3030,3030,0
|
|
20240927,174100,210455250,3030,3030,3030,3030,0
|
|
20240927,174000,210455250,3030,3030,3030,3030,0
|
|
20240927,173900,210455250,3030,3030,3030,3030,0
|
|
20240927,173800,210455250,3030,3030,3030,3030,0
|
|
20240927,173700,210455250,3030,3030,3030,3030,0
|
|
20240927,173600,210455250,3030,3030,3030,3030,0
|
|
20240927,173500,210455250,3030,3030,3030,3030,0
|
|
20240927,173400,210455250,3030,3030,3030,3030,3460
|
|
20240927,173300,210455250,3030,3030,3030,3030,0
|
|
20240927,173200,210455250,3030,3030,3030,3030,0
|
|
20240927,173100,210455250,3030,3030,3030,3030,0
|
|
20240927,173000,210455250,3030,3030,3030,3030,0
|
|
20240927,172900,210455250,3030,3030,3030,3030,0
|
|
20240927,172800,210455250,3030,3030,3030,3030,0
|
|
20240927,172700,210455250,3030,3030,3030,3030,0
|
|
20240927,172600,210455250,3030,3030,3030,3030,0
|
|
20240927,172500,210455250,3030,3030,3030,3030,0
|
|
20240927,172400,210455250,3030,3030,3030,3030,0
|
|
20240927,172300,210455250,3030,3030,3030,3030,0
|
|
20240927,172200,210455250,3030,3030,3030,3030,0
|
|
20240927,172100,210455250,3030,3030,3030,3030,0
|
|
20240927,172000,210455250,3030,3030,3030,3030,0
|
|
20240927,171900,210455250,3030,3030,3030,3030,0
|
|
20240927,171800,210455250,3030,3030,3030,3030,0
|
|
20240927,171700,210455250,3030,3030,3030,3030,0
|
|
20240927,171600,210455250,3030,3030,3030,3030,0
|
|
20240927,171500,210455250,3030,3030,3030,3030,0
|
|
20240927,171400,210455250,3030,3030,3030,3030,0
|
|
20240927,171300,210455250,3030,3030,3030,3030,0
|
|
20240927,171200,210455250,3030,3030,3030,3030,0
|
|
20240927,171100,210455250,3030,3030,3030,3030,0
|
|
20240927,171000,210455250,3030,3030,3030,3030,0
|
|
20240927,170900,210455250,3030,3030,3030,3030,0
|
|
20240927,170800,210455250,3030,3030,3030,3030,0
|
|
20240927,170700,210455250,3030,3030,3030,3030,0
|
|
20240927,170600,210455250,3030,3030,3030,3030,0
|
|
20240927,170500,210455250,3030,3030,3030,3030,0
|
|
20240927,170400,210455250,3030,3030,3030,3030,3460
|
|
20240927,170300,210455250,3030,3030,3030,3030,0
|
|
20240927,170200,210455250,3030,3030,3030,3030,0
|
|
20240927,170100,210455250,3030,3030,3030,3030,0
|
|
20240927,170000,210455250,3030,3030,3030,3030,0
|
|
20240927,165900,210455250,3030,3030,3030,3030,0
|
|
20240927,165800,210455250,3030,3030,3030,3030,0
|
|
20240927,165700,210455250,3030,3030,3030,3030,0
|
|
20240927,165600,210455250,3030,3030,3030,3030,0
|
|
20240927,165500,210455250,3030,3030,3030,3030,0
|
|
20240927,165400,210455250,3030,3030,3030,3030,0
|
|
20240927,165300,210455250,3030,3030,3030,3030,0
|
|
20240927,165200,210455250,3030,3030,3030,3030,0
|
|
20240927,165100,210455250,3030,3030,3030,3030,0
|
|
20240927,165000,210455250,3030,3030,3030,3030,0
|
|
20240927,164900,210455250,3030,3030,3030,3030,0
|
|
20240927,164800,210455250,3030,3030,3030,3030,0
|
|
20240927,164700,210455250,3030,3030,3030,3030,0
|
|
20240927,164600,210455250,3030,3030,3030,3030,0
|
|
20240927,164500,210455250,3030,3030,3030,3030,0
|
|
20240927,164400,210455250,3030,3030,3030,3030,0
|
|
20240927,164300,210455250,3030,3030,3030,3030,0
|
|
20240927,164200,210455250,3030,3030,3030,3030,0
|
|
20240927,164100,210455250,3030,3030,3030,3030,0
|
|
20240927,164000,210455250,3030,3030,3030,3030,0
|
|
20240927,163900,210455250,3030,3030,3030,3030,0
|
|
20240927,163800,210455250,3030,3030,3030,3030,0
|
|
20240927,163700,210455250,3030,3030,3030,3030,0
|
|
20240927,163600,210455250,3030,3030,3030,3030,0
|
|
20240927,163500,210455250,3030,3030,3030,3030,0
|
|
20240927,163400,210455250,3030,3030,3030,3030,3460
|
|
20240927,163300,210455250,3030,3030,3030,3030,0
|
|
20240927,163200,210455250,3030,3030,3030,3030,0
|
|
20240927,163100,210455250,3030,3030,3030,3030,0
|
|
20240927,163000,210455250,3030,3030,3030,3030,0
|
|
20240927,162900,210455250,3030,3030,3030,3030,0
|
|
20240927,162800,210455250,3030,3030,3030,3030,0
|
|
20240927,162700,210455250,3030,3030,3030,3030,0
|
|
20240927,162600,210455250,3030,3030,3030,3030,0
|
|
20240927,162500,210455250,3030,3030,3030,3030,0
|
|
20240927,162400,210455250,3030,3030,3030,3030,0
|
|
20240927,162300,210455250,3030,3030,3030,3030,0
|
|
20240927,162200,210455250,3030,3030,3030,3030,0
|
|
20240927,162100,210455250,3030,3030,3030,3030,0
|
|
20240927,162000,210455250,3030,3030,3030,3030,0
|
|
20240927,161900,210455250,3030,3030,3030,3030,0
|
|
20240927,161800,210455250,3030,3030,3030,3030,0
|
|
20240927,161700,210455250,3030,3030,3030,3030,0
|
|
20240927,161600,210455250,3030,3030,3030,3030,0
|
|
20240927,161500,210455250,3030,3030,3030,3030,0
|
|
20240927,161400,210455250,3030,3030,3030,3030,0
|
|
20240927,161300,210455250,3030,3030,3030,3030,0
|
|
20240927,161200,210455250,3030,3030,3030,3030,0
|
|
20240927,161100,210455250,3030,3030,3030,3030,0
|
|
20240927,161000,210455250,3030,3030,3030,3030,0
|
|
20240927,160900,210455250,3030,3030,3030,3030,0
|
|
20240927,160800,210455250,3030,3030,3030,3030,0
|
|
20240927,160700,210455250,3030,3030,3030,3030,0
|
|
20240927,160600,210455250,3030,3030,3030,3030,0
|
|
20240927,160500,210455250,3030,3030,3030,3030,0
|
|
20240927,160400,210455250,3030,3030,3030,3030,3460
|
|
20240927,160300,210455250,3030,3030,3030,3030,0
|
|
20240927,160200,210455250,3030,3030,3030,3030,0
|
|
20240927,160100,210455250,3030,3030,3030,3030,0
|
|
20240927,160000,210455250,3030,3030,3030,3030,0
|
|
20240927,155900,210455250,3030,3030,3030,3030,0
|
|
20240927,155800,210455250,3030,3030,3030,3030,0
|
|
20240927,155700,210455250,3030,3030,3030,3030,0
|
|
20240927,155600,210455250,3030,3030,3030,3030,0
|
|
20240927,155500,210455250,3030,3030,3030,3030,0
|
|
20240927,155400,210455250,3030,3030,3030,3030,0
|
|
20240927,155300,210455250,3030,3030,3030,3030,0
|
|
20240927,155200,210455250,3030,3030,3030,3030,0
|
|
20240927,155100,210455250,3030,3030,3030,3030,0
|
|
20240927,155000,210455250,3030,3030,3030,3030,0
|
|
20240927,154900,210455250,3030,3030,3030,3030,0
|
|
20240927,154800,210455250,3030,3030,3030,3030,0
|
|
20240927,154700,210455250,3030,3030,3030,3030,0
|
|
20240927,154600,210455250,3030,3030,3030,3030,0
|
|
20240927,154500,210455250,3030,3030,3030,3030,0
|
|
20240927,154400,210455250,3030,3030,3030,3030,0
|
|
20240927,154300,210455250,3030,3030,3030,3030,0
|
|
20240927,154200,210455250,3030,3030,3030,3030,0
|
|
20240927,154100,210455250,3030,3030,3030,3030,0
|
|
20240927,154000,210455250,3030,3030,3030,3030,0
|
|
20240927,153900,210455250,3030,3030,3030,3030,0
|
|
20240927,153800,210455250,3030,3030,3030,3030,0
|
|
20240927,153700,210455250,3030,3030,3030,3030,0
|
|
20240927,153600,210455250,3030,3030,3030,3030,0
|
|
20240927,153500,210455250,3030,3030,3030,3030,0
|
|
20240927,153400,210455250,3030,3030,3030,3030,3460
|
|
20240927,153300,210455250,3030,3030,3030,3030,0
|
|
20240927,153200,210455250,3030,3030,3030,3030,0
|
|
20240927,153100,210455250,3030,3030,3030,3030,0
|
|
20240927,153000,210455250,3030,3030,3030,3030,3460
|
|
20240927,152900,199971450,3065,3065,3065,3065,0
|
|
20240927,152800,199971450,3065,3065,3065,3065,0
|
|
20240927,152700,199971450,3065,3065,3065,3065,0
|
|
20240927,152600,199971450,3065,3065,3065,3065,0
|
|
20240927,152500,199971450,3065,3065,3065,3065,0
|
|
20240927,152400,199971450,3065,3065,3065,3065,0
|
|
20240927,152300,199971450,3065,3065,3065,3065,0
|
|
20240927,152200,199971450,3065,3065,3065,3065,0
|
|
20240927,152100,199971450,3065,3065,3065,3065,0
|
|
20240927,152000,199971450,3065,3065,3065,3065,0
|
|
20240927,151900,199971450,3065,3045,3065,3045,325
|
|
20240927,151800,198979290,3055,3055,3055,3055,10
|
|
20240927,151700,198948740,3055,3055,3055,3055,400
|
|
20240927,151600,197726740,3055,3055,3055,3055,38
|
|
20240927,151500,197610650,3055,3055,3055,3055,33
|
|
20240927,151400,197509835,3060,3055,3060,3055,523
|
|
20240927,151300,195909570,3060,3060,3060,3060,10
|
|
20240927,151200,195878970,3060,3060,3060,3060,126
|
|
20240927,151100,195493410,3060,3060,3060,3060,500
|
|
20240927,151000,193963410,3065,3050,3065,3050,531
|
|
20240927,150900,192337070,3065,3065,3065,3065,0
|
|
20240927,150800,192337070,3065,3065,3065,3065,100
|
|
20240927,150700,192030570,3065,3065,3065,3065,0
|
|
20240927,150600,192030570,3065,3065,3065,3065,100
|
|
20240927,150500,191724070,3065,3065,3065,3065,52
|
|
20240927,150400,191564690,3065,3060,3065,3060,500
|
|
20240927,150300,190032200,3065,3065,3065,3065,0
|
|
20240927,150200,190032200,3065,3065,3065,3065,0
|
|
20240927,150100,190032200,3065,3065,3065,3065,0
|
|
20240927,150000,190032200,3065,3065,3065,3065,0
|
|
20240927,145900,190032200,3065,3065,3065,3065,0
|
|
20240927,145800,190032200,3065,3065,3065,3065,0
|
|
20240927,145700,190032200,3065,3065,3065,3065,0
|
|
20240927,145600,190032200,3065,3065,3065,3065,1
|
|
20240927,145500,190029135,3055,3055,3055,3055,38
|
|
20240927,145400,189913045,3070,3070,3070,3070,0
|
|
20240927,145300,189913045,3070,3070,3070,3070,0
|
|
20240927,145200,189913045,3070,3070,3070,3070,0
|
|
20240927,145100,189913045,3070,3070,3070,3070,0
|
|
20240927,145000,189913045,3070,3070,3070,3070,0
|
|
20240927,144900,189913045,3070,3070,3070,3070,1
|
|
20240927,144800,189909975,3055,3060,3060,3055,574
|
|
20240927,144700,188156275,3070,3070,3070,3070,0
|
|
20240927,144600,188156275,3070,3065,3070,3065,21
|
|
20240927,144500,188091905,3065,3065,3065,3065,0
|
|
20240927,144400,188091905,3065,3065,3065,3065,0
|
|
20240927,144300,188091905,3065,3065,3065,3065,0
|
|
20240927,144200,188091905,3065,3065,3065,3065,0
|
|
20240927,144100,188091905,3065,3065,3065,3065,5
|
|
20240927,144000,188076580,3060,3060,3060,3060,0
|
|
20240927,143900,188076580,3060,3065,3065,3060,3
|
|
20240927,143800,188067390,3060,3065,3065,3060,59
|
|
20240927,143700,187886810,3070,3070,3070,3070,0
|
|
20240927,143600,187886810,3070,3070,3070,3070,0
|
|
20240927,143500,187886810,3070,3070,3070,3070,0
|
|
20240927,143400,187886810,3070,3070,3070,3070,0
|
|
20240927,143300,187886810,3070,3070,3070,3070,0
|
|
20240927,143200,187886810,3070,3070,3070,3070,0
|
|
20240927,143100,187886810,3070,3070,3070,3070,0
|
|
20240927,143000,187886810,3070,3070,3070,3070,0
|
|
20240927,142900,187886810,3070,3070,3070,3070,0
|
|
20240927,142800,187886810,3070,3070,3070,3070,0
|
|
20240927,142700,187886810,3070,3070,3070,3070,0
|
|
20240927,142600,187886810,3070,3070,3070,3070,0
|
|
20240927,142500,187886810,3070,3070,3070,3070,0
|
|
20240927,142400,187886810,3070,3070,3070,3070,6
|
|
20240927,142300,187868390,3075,3075,3075,3075,0
|
|
20240927,142200,187868390,3075,3075,3075,3075,0
|
|
20240927,142100,187868390,3075,3075,3075,3075,0
|
|
20240927,142000,187868390,3075,3075,3075,3075,0
|
|
20240927,141900,187868390,3075,3075,3075,3075,0
|
|
20240927,141800,187868390,3075,3075,3075,3075,0
|
|
20240927,141700,187868390,3075,3075,3075,3075,5
|
|
20240927,141600,187853015,3075,3075,3075,3075,0
|
|
20240927,141500,187853015,3075,3080,3080,3075,2105
|
|
20240927,141400,181369645,3080,3080,3080,3080,1
|
|
20240927,141300,181366565,3090,3090,3090,3090,0
|
|
20240927,141200,181366565,3090,3090,3090,3090,0
|
|
20240927,141100,181366565,3090,3090,3090,3090,0
|
|
20240927,141000,181366565,3090,3090,3090,3090,0
|
|
20240927,140900,181366565,3090,3090,3090,3090,0
|
|
20240927,140800,181366565,3090,3090,3090,3090,0
|
|
20240927,140700,181366565,3090,3090,3090,3090,1
|
|
20240927,140600,181363475,3080,3080,3080,3080,200
|
|
20240927,140500,180747475,3080,3080,3080,3080,0
|
|
20240927,140400,180747475,3080,3085,3085,3080,750
|
|
20240927,140300,178437470,3090,3095,3095,3090,533
|
|
20240927,140200,176790495,3100,3100,3100,3100,138
|
|
20240927,140100,176362695,3100,3100,3100,3100,0
|
|
20240927,140000,176362695,3100,3100,3100,3100,0
|
|
20240927,135900,176362695,3100,3100,3100,3100,1
|
|
20240927,135800,176359595,3100,3100,3100,3100,1
|
|
20240927,135700,176356495,3085,3085,3085,3085,0
|
|
20240927,135600,176356495,3085,3085,3085,3085,0
|
|
20240927,135500,176356495,3085,3085,3085,3085,0
|
|
20240927,135400,176356495,3085,3085,3085,3085,0
|
|
20240927,135300,176356495,3085,3110,3115,3085,1281
|
|
20240927,135200,172372135,3105,3100,3105,3100,685
|
|
20240927,135100,170245925,3100,3095,3100,3095,2789
|
|
20240927,135000,161600455,3100,3085,3100,3085,4920
|
|
20240927,134900,146352435,3085,3085,3085,3085,1
|
|
20240927,134800,146349350,3090,3090,3090,3090,0
|
|
20240927,134700,146349350,3090,3090,3090,3090,0
|
|
20240927,134600,146349350,3090,3090,3090,3090,0
|
|
20240927,134500,146349350,3090,3090,3090,3090,1
|
|
20240927,134400,146346260,3085,3085,3085,3085,0
|
|
20240927,134300,146346260,3085,3085,3085,3085,1
|
|
20240927,134200,146343175,3070,3070,3070,3070,1
|
|
20240927,134100,146340105,3090,3090,3090,3090,0
|
|
20240927,134000,146340105,3090,3090,3090,3090,0
|
|
20240927,133900,146340105,3090,3090,3090,3090,0
|
|
20240927,133800,146340105,3090,3090,3090,3090,0
|
|
20240927,133700,146340105,3090,3090,3090,3090,0
|
|
20240927,133600,146340105,3090,3090,3090,3090,705
|
|
20240927,133500,144161655,3085,3075,3085,3075,1304
|
|
20240927,133400,140142725,3075,3075,3075,3075,1
|
|
20240927,133300,140139650,3070,3070,3070,3070,0
|
|
20240927,133200,140139650,3070,3070,3070,3070,290
|
|
20240927,133100,139249350,3065,3065,3065,3065,4
|
|
20240927,133000,139237090,3065,3065,3065,3065,0
|
|
20240927,132900,139237090,3065,3065,3065,3065,103
|
|
20240927,132800,138921395,3065,3065,3065,3065,3
|
|
20240927,132700,138912200,3060,3060,3060,3060,0
|
|
20240927,132600,138912200,3060,3060,3060,3060,2
|
|
20240927,132500,138906080,3045,3045,3045,3045,50
|
|
20240927,132400,138753830,3045,3045,3045,3045,0
|
|
20240927,132300,138753830,3045,3045,3045,3045,1000
|
|
20240927,132200,135708830,3045,3045,3045,3045,0
|
|
20240927,132100,135708830,3045,3045,3045,3045,0
|
|
20240927,132000,135708830,3045,3045,3045,3045,1174
|
|
20240927,131900,132134000,3050,3050,3050,3050,0
|
|
20240927,131800,132134000,3050,3050,3050,3050,0
|
|
20240927,131700,132134000,3050,3050,3050,3050,0
|
|
20240927,131600,132134000,3050,3050,3050,3050,0
|
|
20240927,131500,132134000,3050,3050,3050,3050,676
|
|
20240927,131400,130072200,3050,3050,3050,3050,0
|
|
20240927,131300,130072200,3050,3050,3050,3050,0
|
|
20240927,131200,130072200,3050,3050,3050,3050,230
|
|
20240927,131100,129370700,3050,3055,3055,3050,500
|
|
20240927,131000,127845675,3070,3070,3070,3070,0
|
|
20240927,130900,127845675,3070,3070,3070,3070,0
|
|
20240927,130800,127845675,3070,3070,3070,3070,0
|
|
20240927,130700,127845675,3070,3070,3070,3070,0
|
|
20240927,130600,127845675,3070,3070,3070,3070,0
|
|
20240927,130500,127845675,3070,3070,3070,3070,0
|
|
20240927,130400,127845675,3070,3070,3070,3070,0
|
|
20240927,130300,127845675,3070,3070,3070,3070,1
|
|
20240927,130200,127842605,3055,3055,3055,3055,5
|
|
20240927,130100,127827330,3055,3055,3055,3055,100
|
|
20240927,130000,127521830,3070,3070,3070,3070,0
|
|
20240927,125900,127521830,3070,3070,3070,3070,0
|
|
20240927,125800,127521830,3070,3070,3070,3070,0
|
|
20240927,125700,127521830,3070,3070,3070,3070,0
|
|
20240927,125600,127521830,3070,3070,3070,3070,1
|
|
20240927,125500,127518760,3065,3065,3065,3065,0
|
|
20240927,125400,127518760,3065,3065,3065,3065,0
|
|
20240927,125300,127518760,3065,3065,3065,3065,60
|
|
20240927,125200,127334860,3070,3070,3070,3070,0
|
|
20240927,125100,127334860,3070,3070,3070,3070,0
|
|
20240927,125000,127334860,3070,3070,3070,3070,0
|
|
20240927,124900,127334860,3070,3070,3070,3070,0
|
|
20240927,124800,127334860,3070,3070,3070,3070,0
|
|
20240927,124700,127334860,3070,3070,3070,3070,0
|
|
20240927,124600,127334860,3070,3070,3070,3070,1
|
|
20240927,124500,127331790,3070,3070,3070,3070,267
|
|
20240927,124400,126512100,3070,3070,3070,3070,0
|
|
20240927,124300,126512100,3070,3070,3070,3070,0
|
|
20240927,124200,126512100,3070,3070,3070,3070,0
|
|
20240927,124100,126512100,3070,3070,3070,3070,0
|
|
20240927,124000,126512100,3070,3070,3070,3070,0
|
|
20240927,123900,126512100,3070,3070,3070,3070,0
|
|
20240927,123800,126512100,3070,3070,3070,3070,1
|
|
20240927,123700,126509030,3050,3050,3050,3050,0
|
|
20240927,123600,126509030,3050,3050,3050,3050,396
|
|
20240927,123500,125301230,3050,3060,3060,3050,150
|
|
20240927,123400,124843450,3060,3060,3060,3060,0
|
|
20240927,123300,124843450,3060,3060,3060,3060,0
|
|
20240927,123200,124843450,3060,3060,3060,3060,0
|
|
20240927,123100,124843450,3060,3065,3065,3060,149
|
|
20240927,123000,124387265,3065,3065,3065,3065,110
|
|
20240927,122900,124050115,3065,3065,3065,3065,93
|
|
20240927,122800,123765070,3070,3070,3070,3070,0
|
|
20240927,122700,123765070,3070,3070,3070,3070,100
|
|
20240927,122600,123458070,3070,3070,3070,3070,10
|
|
20240927,122500,123427370,3065,3065,3065,3065,2
|
|
20240927,122400,123421240,3075,3075,3075,3075,0
|
|
20240927,122300,123421240,3075,3075,3075,3075,0
|
|
20240927,122200,123421240,3075,3075,3075,3075,0
|
|
20240927,122100,123421240,3075,3075,3075,3075,0
|
|
20240927,122000,123421240,3075,3075,3075,3075,0
|
|
20240927,121900,123421240,3075,3075,3075,3075,0
|
|
20240927,121800,123421240,3075,3075,3075,3075,0
|
|
20240927,121700,123421240,3075,3075,3075,3075,0
|
|
20240927,121600,123421240,3075,3075,3075,3075,0
|
|
20240927,121500,123421240,3075,3075,3075,3075,1
|
|
20240927,121400,123418165,3065,3065,3065,3065,9
|
|
20240927,121300,123390580,3065,3065,3065,3065,241
|
|
20240927,121200,122651915,3065,3065,3065,3065,0
|
|
20240927,121100,122651915,3065,3065,3065,3065,0
|
|
20240927,121000,122651915,3065,3065,3065,3065,0
|
|
20240927,120900,122651915,3065,3065,3065,3065,0
|
|
20240927,120800,122651915,3065,3065,3065,3065,0
|
|
20240927,120700,122651915,3065,3065,3065,3065,0
|
|
20240927,120600,122651915,3065,3065,3065,3065,0
|
|
20240927,120500,122651915,3065,3065,3065,3065,0
|
|
20240927,120400,122651915,3065,3065,3065,3065,0
|
|
20240927,120300,122651915,3065,3065,3065,3065,0
|
|
20240927,120200,122651915,3065,3065,3065,3065,0
|
|
20240927,120100,122651915,3065,3065,3065,3065,0
|
|
20240927,120000,122651915,3065,3065,3065,3065,0
|
|
20240927,115900,122651915,3065,3065,3065,3065,0
|
|
20240927,115800,122651915,3065,3065,3065,3065,0
|
|
20240927,115700,122651915,3065,3065,3065,3065,0
|
|
20240927,115600,122651915,3065,3065,3065,3065,0
|
|
20240927,115500,122651915,3065,3065,3065,3065,0
|
|
20240927,115400,122651915,3065,3065,3065,3065,0
|
|
20240927,115300,122651915,3065,3065,3065,3065,200
|
|
20240927,115200,122038915,3085,3080,3085,3080,2
|
|
20240927,115100,122032750,3065,3065,3065,3065,1
|
|
20240927,115000,122029685,3085,3080,3085,3080,2511
|
|
20240927,114900,114283600,3085,3085,3085,3085,0
|
|
20240927,114800,114283600,3085,3075,3085,3075,300
|
|
20240927,114700,113358195,3085,3085,3085,3085,0
|
|
20240927,114600,113358195,3085,3085,3085,3085,0
|
|
20240927,114500,113358195,3085,3085,3085,3085,1
|
|
20240927,114400,113355110,3080,3080,3080,3080,0
|
|
20240927,114300,113355110,3080,3080,3080,3080,1
|
|
20240927,114200,113352030,3065,3065,3065,3065,0
|
|
20240927,114100,113352030,3065,3065,3065,3065,0
|
|
20240927,114000,113352030,3065,3065,3065,3065,1
|
|
20240927,113900,113348965,3085,3085,3085,3085,0
|
|
20240927,113800,113348965,3085,3085,3085,3085,0
|
|
20240927,113700,113348965,3085,3085,3085,3085,0
|
|
20240927,113600,113348965,3085,3085,3085,3085,0
|
|
20240927,113500,113348965,3085,3085,3085,3085,0
|
|
20240927,113400,113348965,3085,3085,3085,3085,55
|
|
20240927,113300,113179290,3085,3085,3090,3085,2375
|
|
20240927,113200,105849495,3085,3055,3085,3050,1988
|
|
20240927,113100,99772375,3050,3055,3055,3050,42
|
|
20240927,113000,99644145,3065,3060,3065,3060,908
|
|
20240927,112900,96861130,3065,3065,3065,3065,5
|
|
20240927,112800,96845805,3065,3065,3065,3065,0
|
|
20240927,112700,96845805,3065,3065,3070,3065,3357
|
|
20240927,112600,86555530,3065,3065,3065,3065,0
|
|
20240927,112500,86555530,3065,3065,3065,3065,200
|
|
20240927,112400,85942530,3065,3065,3065,3065,384
|
|
20240927,112300,84765570,3065,3065,3065,3065,116
|
|
20240927,112200,84410030,3065,3065,3065,3065,34
|
|
20240927,112100,84305820,3065,3065,3065,3065,1
|
|
20240927,112000,84302755,3055,3055,3055,3055,0
|
|
20240927,111900,84302755,3055,3055,3055,3055,0
|
|
20240927,111800,84302755,3055,3055,3055,3055,0
|
|
20240927,111700,84302755,3055,3055,3055,3055,0
|
|
20240927,111600,84302755,3055,3055,3055,3055,20
|
|
20240927,111500,84241655,3060,3060,3080,3060,83
|
|
20240927,111400,83987115,3075,3060,3075,3060,1271
|
|
20240927,111300,80080560,3060,3060,3060,3060,1
|
|
20240927,111200,80077500,3040,3040,3040,3040,0
|
|
20240927,111100,80077500,3040,3040,3060,3040,61
|
|
20240927,111000,79892020,3030,3040,3040,3030,220
|
|
20240927,110900,79225115,3055,3055,3055,3055,303
|
|
20240927,110800,78299450,3055,3055,3055,3055,0
|
|
20240927,110700,78299450,3055,3055,3055,3055,0
|
|
20240927,110600,78299450,3055,3055,3055,3055,1
|
|
20240927,110500,78296395,3040,3040,3040,3040,20
|
|
20240927,110400,78235595,3050,3050,3050,3050,56
|
|
20240927,110300,78064795,3030,3030,3030,3030,0
|
|
20240927,110200,78064795,3030,3030,3030,3030,0
|
|
20240927,110100,78064795,3030,3030,3030,3030,0
|
|
20240927,110000,78064795,3030,3030,3030,3030,0
|
|
20240927,105900,78064795,3030,3030,3030,3030,0
|
|
20240927,105800,78064795,3030,3030,3030,3030,0
|
|
20240927,105700,78064795,3030,3030,3030,3030,260
|
|
20240927,105600,77276995,3050,3050,3050,3050,0
|
|
20240927,105500,77276995,3050,3050,3050,3050,0
|
|
20240927,105400,77276995,3050,3050,3050,3050,0
|
|
20240927,105300,77276995,3050,3050,3050,3050,0
|
|
20240927,105200,77276995,3050,3050,3050,3050,0
|
|
20240927,105100,77276995,3050,3050,3050,3050,0
|
|
20240927,105000,77276995,3050,3050,3050,3050,0
|
|
20240927,104900,77276995,3050,3050,3050,3050,1
|
|
20240927,104800,77273945,3030,3030,3030,3030,0
|
|
20240927,104700,77273945,3030,3030,3030,3030,49
|
|
20240927,104600,77125475,3030,3030,3030,3030,0
|
|
20240927,104500,77125475,3030,3030,3030,3030,0
|
|
20240927,104400,77125475,3030,3030,3030,3030,0
|
|
20240927,104300,77125475,3030,3030,3030,3030,0
|
|
20240927,104200,77125475,3030,3030,3030,3030,0
|
|
20240927,104100,77125475,3030,3045,3045,3030,62
|
|
20240927,104000,76937600,3030,3030,3030,3030,0
|
|
20240927,103900,76937600,3030,3030,3030,3030,720
|
|
20240927,103800,74756000,3030,3030,3030,3030,0
|
|
20240927,103700,74756000,3030,3030,3030,3030,0
|
|
20240927,103600,74756000,3030,3030,3030,3030,0
|
|
20240927,103500,74756000,3030,3030,3030,3030,0
|
|
20240927,103400,74756000,3030,3035,3035,3030,2000
|
|
20240927,103300,68689840,3035,3050,3050,3035,43
|
|
20240927,103200,68559320,3035,3035,3035,3035,0
|
|
20240927,103100,68559320,3035,3035,3035,3035,0
|
|
20240927,103000,68559320,3035,3035,3035,3035,0
|
|
20240927,102900,68559320,3035,3035,3035,3035,44
|
|
20240927,102800,68425780,3045,3035,3045,3035,907
|
|
20240927,102700,65665025,3030,3030,3030,3030,194
|
|
20240927,102600,65077205,3030,3030,3030,3030,0
|
|
20240927,102500,65077205,3030,3030,3030,3030,0
|
|
20240927,102400,65077205,3030,3030,3030,3030,0
|
|
20240927,102300,65077205,3030,3030,3030,3030,0
|
|
20240927,102200,65077205,3030,3035,3035,3030,544
|
|
20240927,102100,63426385,3030,3030,3030,3030,55
|
|
20240927,102000,63259735,3030,3030,3030,3030,1
|
|
20240927,101900,63256705,3025,3025,3025,3025,10
|
|
20240927,101800,63226455,3025,3025,3025,3025,0
|
|
20240927,101700,63226455,3025,3025,3025,3025,0
|
|
20240927,101600,63226455,3025,3025,3025,3025,0
|
|
20240927,101500,63226455,3025,3025,3025,3025,101
|
|
20240927,101400,62920930,3015,3015,3015,3015,0
|
|
20240927,101300,62920930,3015,3015,3015,3015,0
|
|
20240927,101200,62920930,3015,3015,3015,3015,0
|
|
20240927,101100,62920930,3015,3015,3015,3015,0
|
|
20240927,101000,62920930,3015,3015,3015,3015,0
|
|
20240927,100900,62920930,3015,3015,3015,3015,0
|
|
20240927,100800,62920930,3015,3015,3015,3015,0
|
|
20240927,100700,62920930,3015,3015,3015,3015,0
|
|
20240927,100600,62920930,3015,3015,3015,3015,2270
|
|
20240927,100500,56076880,3015,3015,3015,3015,0
|
|
20240927,100400,56076880,3015,3015,3015,3015,0
|
|
20240927,100300,56076880,3015,3015,3015,3015,0
|
|
20240927,100200,56076880,3015,3015,3015,3015,0
|
|
20240927,100100,56076880,3015,3015,3015,3015,46
|
|
20240927,100000,55938190,3020,3020,3020,3020,3279
|
|
20240927,095900,46035610,3020,3020,3020,3020,105
|
|
20240927,095800,45718510,3020,3020,3020,3020,0
|
|
20240927,095700,45718510,3020,3020,3020,3020,300
|
|
20240927,095600,44812510,3025,3025,3025,3025,0
|
|
20240927,095500,44812510,3025,3025,3025,3025,0
|
|
20240927,095400,44812510,3025,3030,3030,3025,22
|
|
20240927,095300,44745925,3030,3030,3030,3030,0
|
|
20240927,095200,44745925,3030,3030,3030,3030,0
|
|
20240927,095100,44745925,3030,3030,3030,3030,0
|
|
20240927,095000,44745925,3030,3030,3030,3030,0
|
|
20240927,094900,44745925,3030,3030,3030,3030,0
|
|
20240927,094800,44745925,3030,3030,3030,3030,0
|
|
20240927,094700,44745925,3030,3030,3030,3030,0
|
|
20240927,094600,44745925,3030,3030,3030,3030,51
|
|
20240927,094500,44591395,3030,3030,3030,3030,4
|
|
20240927,094400,44579275,3020,3020,3025,3020,1017
|
|
20240927,094300,41507845,3025,3030,3030,3025,1213
|
|
20240927,094200,37838350,3030,3030,3030,3030,0
|
|
20240927,094100,37838350,3030,3030,3030,3030,10
|
|
20240927,094000,37808050,3040,3040,3040,3040,3
|
|
20240927,093900,37798930,3045,3045,3045,3045,1
|
|
20240927,093800,37795885,3030,3030,3030,3030,0
|
|
20240927,093700,37795885,3030,3030,3030,3030,0
|
|
20240927,093600,37795885,3030,3030,3030,3030,0
|
|
20240927,093500,37795885,3030,3030,3030,3030,0
|
|
20240927,093400,37795885,3030,3030,3030,3030,99
|
|
20240927,093300,37495915,3045,3045,3045,3045,0
|
|
20240927,093200,37495915,3045,3045,3045,3045,0
|
|
20240927,093100,37495915,3045,3045,3045,3045,0
|
|
20240927,093000,37495915,3045,3045,3045,3045,0
|
|
20240927,092900,37495915,3045,3045,3045,3045,1
|
|
20240927,092800,37492870,3030,3030,3030,3030,0
|
|
20240927,092700,37492870,3030,3030,3030,3030,44
|
|
20240927,092600,37359550,3050,3050,3050,3050,1
|
|
20240927,092500,37356500,3050,3050,3050,3050,1
|
|
20240927,092400,37353450,3030,3030,3030,3030,0
|
|
20240927,092300,37353450,3030,3040,3040,3030,1100
|
|
20240927,092200,34016925,3045,3045,3045,3045,0
|
|
20240927,092100,34016925,3045,3045,3045,3045,0
|
|
20240927,092000,34016925,3045,3045,3045,3045,0
|
|
20240927,091900,34016925,3045,3050,3055,3045,1468
|
|
20240927,091800,29542175,3050,3050,3050,3050,0
|
|
20240927,091700,29542175,3050,3035,3050,3035,635
|
|
20240927,091600,27612325,3035,3035,3035,3035,0
|
|
20240927,091500,27612325,3035,3035,3035,3035,0
|
|
20240927,091400,27612325,3035,3035,3035,3035,1024
|
|
20240927,091300,24504485,3050,3050,3050,3050,300
|
|
20240927,091200,23589485,3055,3055,3055,3055,0
|
|
20240927,091100,23589485,3055,3055,3055,3055,99
|
|
20240927,091000,23287040,3055,3055,3055,3055,0
|
|
20240927,090900,23287040,3055,3045,3055,3045,2
|
|
20240927,090800,23280940,3025,3025,3025,3025,0
|
|
20240927,090700,23280940,3025,3040,3040,3025,873
|
|
20240927,090600,20633430,3065,3065,3065,3065,0
|
|
20240927,090500,20633430,3065,3060,3065,3060,360
|
|
20240927,090400,19530035,3040,3040,3040,3040,0
|
|
20240927,090300,19530035,3040,3065,3065,3040,2180
|
|
20240927,090200,12891920,3060,3060,3060,3060,100
|
|
20240927,090100,12585920,3060,3060,3060,3060,466
|
|
20240927,090000,11159960,3050,3045,3050,3045,3665
|