652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,194900,152741775,4395,4395,4395,4395,526
|
|
20240926,194800,152741775,4395,4395,4395,4395,0
|
|
20240926,194700,152741775,4395,4395,4395,4395,0
|
|
20240926,194600,152741775,4395,4395,4395,4395,0
|
|
20240926,194500,152741775,4395,4395,4395,4395,0
|
|
20240926,194400,152741775,4395,4395,4395,4395,0
|
|
20240926,194300,152741775,4395,4395,4395,4395,0
|
|
20240926,194200,152741775,4395,4395,4395,4395,0
|
|
20240926,194100,152741775,4395,4395,4395,4395,0
|
|
20240926,194000,152741775,4395,4395,4395,4395,0
|
|
20240926,193900,152741775,4395,4395,4395,4395,0
|
|
20240926,193800,152741775,4395,4395,4395,4395,0
|
|
20240926,193700,152741775,4395,4395,4395,4395,0
|
|
20240926,193600,152741775,4395,4395,4395,4395,0
|
|
20240926,193500,152741775,4395,4395,4395,4395,0
|
|
20240926,193400,152741775,4395,4395,4395,4395,0
|
|
20240926,193300,152741775,4395,4395,4395,4395,0
|
|
20240926,193200,152741775,4395,4395,4395,4395,0
|
|
20240926,193100,152741775,4395,4395,4395,4395,0
|
|
20240926,193000,152741775,4395,4395,4395,4395,0
|
|
20240926,192900,152741775,4395,4395,4395,4395,0
|
|
20240926,192800,152741775,4395,4395,4395,4395,0
|
|
20240926,192700,152741775,4395,4395,4395,4395,0
|
|
20240926,192600,152741775,4395,4395,4395,4395,0
|
|
20240926,192500,152741775,4395,4395,4395,4395,0
|
|
20240926,192400,152741775,4395,4395,4395,4395,0
|
|
20240926,192300,152741775,4395,4395,4395,4395,0
|
|
20240926,192200,152741775,4395,4395,4395,4395,0
|
|
20240926,192100,152741775,4395,4395,4395,4395,0
|
|
20240926,192000,152741775,4395,4395,4395,4395,0
|
|
20240926,191900,152741775,4395,4395,4395,4395,526
|
|
20240926,191800,152741775,4395,4395,4395,4395,0
|
|
20240926,191700,152741775,4395,4395,4395,4395,0
|
|
20240926,191600,152741775,4395,4395,4395,4395,0
|
|
20240926,191500,152741775,4395,4395,4395,4395,0
|
|
20240926,191400,152741775,4395,4395,4395,4395,0
|
|
20240926,191300,152741775,4395,4395,4395,4395,0
|
|
20240926,191200,152741775,4395,4395,4395,4395,0
|
|
20240926,191100,152741775,4395,4395,4395,4395,0
|
|
20240926,191000,152741775,4395,4395,4395,4395,0
|
|
20240926,190900,152741775,4395,4395,4395,4395,0
|
|
20240926,190800,152741775,4395,4395,4395,4395,0
|
|
20240926,190700,152741775,4395,4395,4395,4395,0
|
|
20240926,190600,152741775,4395,4395,4395,4395,0
|
|
20240926,190500,152741775,4395,4395,4395,4395,0
|
|
20240926,190400,152741775,4395,4395,4395,4395,0
|
|
20240926,190300,152741775,4395,4395,4395,4395,0
|
|
20240926,190200,152741775,4395,4395,4395,4395,0
|
|
20240926,190100,152741775,4395,4395,4395,4395,0
|
|
20240926,190000,152741775,4395,4395,4395,4395,0
|
|
20240926,185900,152741775,4395,4395,4395,4395,0
|
|
20240926,185800,152741775,4395,4395,4395,4395,0
|
|
20240926,185700,152741775,4395,4395,4395,4395,0
|
|
20240926,185600,152741775,4395,4395,4395,4395,0
|
|
20240926,185500,152741775,4395,4395,4395,4395,0
|
|
20240926,185400,152741775,4395,4395,4395,4395,0
|
|
20240926,185300,152741775,4395,4395,4395,4395,0
|
|
20240926,185200,152741775,4395,4395,4395,4395,0
|
|
20240926,185100,152741775,4395,4395,4395,4395,0
|
|
20240926,185000,152741775,4395,4395,4395,4395,0
|
|
20240926,184900,152741775,4395,4395,4395,4395,526
|
|
20240926,184800,152741775,4395,4395,4395,4395,0
|
|
20240926,184700,152741775,4395,4395,4395,4395,0
|
|
20240926,184600,152741775,4395,4395,4395,4395,0
|
|
20240926,184500,152741775,4395,4395,4395,4395,0
|
|
20240926,184400,152741775,4395,4395,4395,4395,0
|
|
20240926,184300,152741775,4395,4395,4395,4395,0
|
|
20240926,184200,152741775,4395,4395,4395,4395,0
|
|
20240926,184100,152741775,4395,4395,4395,4395,0
|
|
20240926,184000,152741775,4395,4395,4395,4395,0
|
|
20240926,183900,152741775,4395,4395,4395,4395,0
|
|
20240926,183800,152741775,4395,4395,4395,4395,0
|
|
20240926,183700,152741775,4395,4395,4395,4395,0
|
|
20240926,183600,152741775,4395,4395,4395,4395,0
|
|
20240926,183500,152741775,4395,4395,4395,4395,0
|
|
20240926,183400,152741775,4395,4395,4395,4395,0
|
|
20240926,183300,152741775,4395,4395,4395,4395,0
|
|
20240926,183200,152741775,4395,4395,4395,4395,0
|
|
20240926,183100,152741775,4395,4395,4395,4395,0
|
|
20240926,183000,152741775,4395,4395,4395,4395,0
|
|
20240926,182900,152741775,4395,4395,4395,4395,0
|
|
20240926,182800,152741775,4395,4395,4395,4395,0
|
|
20240926,182700,152741775,4395,4395,4395,4395,0
|
|
20240926,182600,152741775,4395,4395,4395,4395,0
|
|
20240926,182500,152741775,4395,4395,4395,4395,0
|
|
20240926,182400,152741775,4395,4395,4395,4395,0
|
|
20240926,182300,152741775,4395,4395,4395,4395,0
|
|
20240926,182200,152741775,4395,4395,4395,4395,0
|
|
20240926,182100,152741775,4395,4395,4395,4395,0
|
|
20240926,182000,152741775,4395,4395,4395,4395,0
|
|
20240926,181900,152741775,4395,4395,4395,4395,526
|
|
20240926,181800,152741775,4395,4395,4395,4395,0
|
|
20240926,181700,152741775,4395,4395,4395,4395,0
|
|
20240926,181600,152741775,4395,4395,4395,4395,0
|
|
20240926,181500,152741775,4395,4395,4395,4395,0
|
|
20240926,181400,152741775,4395,4395,4395,4395,0
|
|
20240926,181300,152741775,4395,4395,4395,4395,0
|
|
20240926,181200,152741775,4395,4395,4395,4395,0
|
|
20240926,181100,152741775,4395,4395,4395,4395,0
|
|
20240926,181000,152741775,4395,4395,4395,4395,0
|
|
20240926,180900,152741775,4395,4395,4395,4395,0
|
|
20240926,180800,152741775,4395,4395,4395,4395,0
|
|
20240926,180700,152741775,4395,4395,4395,4395,0
|
|
20240926,180600,152741775,4395,4395,4395,4395,0
|
|
20240926,180500,152741775,4395,4395,4395,4395,0
|
|
20240926,180400,152741775,4395,4395,4395,4395,0
|
|
20240926,180300,152741775,4395,4395,4395,4395,0
|
|
20240926,180200,152741775,4395,4395,4395,4395,0
|
|
20240926,180100,152741775,4395,4395,4395,4395,0
|
|
20240926,180000,152741775,4395,4395,4395,4395,0
|
|
20240926,175900,152741775,4395,4395,4395,4395,0
|
|
20240926,175800,152741775,4395,4395,4395,4395,0
|
|
20240926,175700,152741775,4395,4395,4395,4395,0
|
|
20240926,175600,152741775,4395,4395,4395,4395,0
|
|
20240926,175500,152741775,4395,4395,4395,4395,0
|
|
20240926,175400,152741775,4395,4395,4395,4395,0
|
|
20240926,175300,152741775,4395,4395,4395,4395,0
|
|
20240926,175200,152741775,4395,4395,4395,4395,0
|
|
20240926,175100,152741775,4395,4395,4395,4395,0
|
|
20240926,175000,152741775,4395,4395,4395,4395,0
|
|
20240926,174900,152741775,4395,4395,4395,4395,526
|
|
20240926,174800,152741775,4395,4395,4395,4395,0
|
|
20240926,174700,152741775,4395,4395,4395,4395,0
|
|
20240926,174600,152741775,4395,4395,4395,4395,0
|
|
20240926,174500,152741775,4395,4395,4395,4395,0
|
|
20240926,174400,152741775,4395,4395,4395,4395,0
|
|
20240926,174300,152741775,4395,4395,4395,4395,0
|
|
20240926,174200,152741775,4395,4395,4395,4395,0
|
|
20240926,174100,152741775,4395,4395,4395,4395,0
|
|
20240926,174000,152741775,4395,4395,4395,4395,0
|
|
20240926,173900,152741775,4395,4395,4395,4395,0
|
|
20240926,173800,152741775,4395,4395,4395,4395,0
|
|
20240926,173700,152741775,4395,4395,4395,4395,0
|
|
20240926,173600,152741775,4395,4395,4395,4395,0
|
|
20240926,173500,152741775,4395,4395,4395,4395,0
|
|
20240926,173400,152741775,4395,4395,4395,4395,0
|
|
20240926,173300,152741775,4395,4395,4395,4395,0
|
|
20240926,173200,152741775,4395,4395,4395,4395,0
|
|
20240926,173100,152741775,4395,4395,4395,4395,0
|
|
20240926,173000,152741775,4395,4395,4395,4395,0
|
|
20240926,172900,152741775,4395,4395,4395,4395,0
|
|
20240926,172800,152741775,4395,4395,4395,4395,0
|
|
20240926,172700,152741775,4395,4395,4395,4395,0
|
|
20240926,172600,152741775,4395,4395,4395,4395,0
|
|
20240926,172500,152741775,4395,4395,4395,4395,0
|
|
20240926,172400,152741775,4395,4395,4395,4395,0
|
|
20240926,172300,152741775,4395,4395,4395,4395,0
|
|
20240926,172200,152741775,4395,4395,4395,4395,0
|
|
20240926,172100,152741775,4395,4395,4395,4395,0
|
|
20240926,172000,152741775,4395,4395,4395,4395,0
|
|
20240926,171900,152741775,4395,4395,4395,4395,526
|
|
20240926,171800,152741775,4395,4395,4395,4395,0
|
|
20240926,171700,152741775,4395,4395,4395,4395,0
|
|
20240926,171600,152741775,4395,4395,4395,4395,0
|
|
20240926,171500,152741775,4395,4395,4395,4395,0
|
|
20240926,171400,152741775,4395,4395,4395,4395,0
|
|
20240926,171300,152741775,4395,4395,4395,4395,0
|
|
20240926,171200,152741775,4395,4395,4395,4395,0
|
|
20240926,171100,152741775,4395,4395,4395,4395,0
|
|
20240926,171000,152741775,4395,4395,4395,4395,0
|
|
20240926,170900,152741775,4395,4395,4395,4395,0
|
|
20240926,170800,152741775,4395,4395,4395,4395,0
|
|
20240926,170700,152741775,4395,4395,4395,4395,0
|
|
20240926,170600,152741775,4395,4395,4395,4395,0
|
|
20240926,170500,152741775,4395,4395,4395,4395,0
|
|
20240926,170400,152741775,4395,4395,4395,4395,0
|
|
20240926,170300,152741775,4395,4395,4395,4395,0
|
|
20240926,170200,152741775,4395,4395,4395,4395,0
|
|
20240926,170100,152741775,4395,4395,4395,4395,0
|
|
20240926,170000,152741775,4395,4395,4395,4395,0
|
|
20240926,165900,152741775,4395,4395,4395,4395,0
|
|
20240926,165800,152741775,4395,4395,4395,4395,0
|
|
20240926,165700,152741775,4395,4395,4395,4395,0
|
|
20240926,165600,152741775,4395,4395,4395,4395,0
|
|
20240926,165500,152741775,4395,4395,4395,4395,0
|
|
20240926,165400,152741775,4395,4395,4395,4395,0
|
|
20240926,165300,152741775,4395,4395,4395,4395,0
|
|
20240926,165200,152741775,4395,4395,4395,4395,0
|
|
20240926,165100,152741775,4395,4395,4395,4395,0
|
|
20240926,165000,152741775,4395,4395,4395,4395,0
|
|
20240926,164900,152741775,4395,4395,4395,4395,526
|
|
20240926,164800,152741775,4395,4395,4395,4395,0
|
|
20240926,164700,152741775,4395,4395,4395,4395,0
|
|
20240926,164600,152741775,4395,4395,4395,4395,0
|
|
20240926,164500,152741775,4395,4395,4395,4395,0
|
|
20240926,164400,152741775,4395,4395,4395,4395,0
|
|
20240926,164300,152741775,4395,4395,4395,4395,0
|
|
20240926,164200,152741775,4395,4395,4395,4395,0
|
|
20240926,164100,152741775,4395,4395,4395,4395,0
|
|
20240926,164000,152741775,4395,4395,4395,4395,0
|
|
20240926,163900,152741775,4395,4395,4395,4395,0
|
|
20240926,163800,152741775,4395,4395,4395,4395,0
|
|
20240926,163700,152741775,4395,4395,4395,4395,0
|
|
20240926,163600,152741775,4395,4395,4395,4395,0
|
|
20240926,163500,152741775,4395,4395,4395,4395,0
|
|
20240926,163400,152741775,4395,4395,4395,4395,0
|
|
20240926,163300,152741775,4395,4395,4395,4395,0
|
|
20240926,163200,152741775,4395,4395,4395,4395,0
|
|
20240926,163100,152741775,4395,4395,4395,4395,0
|
|
20240926,163000,152741775,4395,4395,4395,4395,0
|
|
20240926,162900,152741775,4395,4395,4395,4395,0
|
|
20240926,162800,152741775,4395,4395,4395,4395,0
|
|
20240926,162700,152741775,4395,4395,4395,4395,0
|
|
20240926,162600,152741775,4395,4395,4395,4395,0
|
|
20240926,162500,152741775,4395,4395,4395,4395,0
|
|
20240926,162400,152741775,4395,4395,4395,4395,0
|
|
20240926,162300,152741775,4395,4395,4395,4395,0
|
|
20240926,162200,152741775,4395,4395,4395,4395,0
|
|
20240926,162100,152741775,4395,4395,4395,4395,0
|
|
20240926,162000,152741775,4395,4395,4395,4395,0
|
|
20240926,161900,152741775,4395,4395,4395,4395,526
|
|
20240926,161800,152741775,4395,4395,4395,4395,0
|
|
20240926,161700,152741775,4395,4395,4395,4395,0
|
|
20240926,161600,152741775,4395,4395,4395,4395,0
|
|
20240926,161500,152741775,4395,4395,4395,4395,0
|
|
20240926,161400,152741775,4395,4395,4395,4395,0
|
|
20240926,161300,152741775,4395,4395,4395,4395,0
|
|
20240926,161200,152741775,4395,4395,4395,4395,0
|
|
20240926,161100,152741775,4395,4395,4395,4395,0
|
|
20240926,161000,152741775,4395,4395,4395,4395,0
|
|
20240926,160900,152741775,4395,4395,4395,4395,0
|
|
20240926,160800,152741775,4395,4395,4395,4395,0
|
|
20240926,160700,152741775,4395,4395,4395,4395,0
|
|
20240926,160600,152741775,4395,4395,4395,4395,0
|
|
20240926,160500,152741775,4395,4395,4395,4395,0
|
|
20240926,160400,152741775,4395,4395,4395,4395,0
|
|
20240926,160300,152741775,4395,4395,4395,4395,0
|
|
20240926,160200,152741775,4395,4395,4395,4395,0
|
|
20240926,160100,152741775,4395,4395,4395,4395,0
|
|
20240926,160000,152741775,4395,4395,4395,4395,0
|
|
20240926,155900,152741775,4395,4395,4395,4395,0
|
|
20240926,155800,152741775,4395,4395,4395,4395,0
|
|
20240926,155700,152741775,4395,4395,4395,4395,0
|
|
20240926,155600,152741775,4395,4395,4395,4395,0
|
|
20240926,155500,152741775,4395,4395,4395,4395,0
|
|
20240926,155400,152741775,4395,4395,4395,4395,0
|
|
20240926,155300,152741775,4395,4395,4395,4395,0
|
|
20240926,155200,152741775,4395,4395,4395,4395,0
|
|
20240926,155100,152741775,4395,4395,4395,4395,0
|
|
20240926,155000,152741775,4395,4395,4395,4395,0
|
|
20240926,154900,152741775,4395,4395,4395,4395,526
|
|
20240926,154800,152741775,4395,4395,4395,4395,0
|
|
20240926,154700,152741775,4395,4395,4395,4395,0
|
|
20240926,154600,152741775,4395,4395,4395,4395,0
|
|
20240926,154500,152741775,4395,4395,4395,4395,0
|
|
20240926,154400,152741775,4395,4395,4395,4395,0
|
|
20240926,154300,152741775,4395,4395,4395,4395,0
|
|
20240926,154200,152741775,4395,4395,4395,4395,0
|
|
20240926,154100,152741775,4395,4395,4395,4395,0
|
|
20240926,154000,152741775,4395,4395,4395,4395,0
|
|
20240926,153900,152741775,4395,4395,4395,4395,0
|
|
20240926,153800,152741775,4395,4395,4395,4395,0
|
|
20240926,153700,152741775,4395,4395,4395,4395,0
|
|
20240926,153600,152741775,4395,4395,4395,4395,0
|
|
20240926,153500,152741775,4395,4395,4395,4395,0
|
|
20240926,153400,152741775,4395,4395,4395,4395,0
|
|
20240926,153300,152741775,4395,4395,4395,4395,0
|
|
20240926,153200,152741775,4395,4395,4395,4395,0
|
|
20240926,153100,152741775,4395,4395,4395,4395,0
|
|
20240926,153000,152741775,4395,4395,4395,4395,526
|
|
20240926,152900,150430005,4395,4395,4395,4395,0
|
|
20240926,152800,150430005,4395,4395,4395,4395,0
|
|
20240926,152700,150430005,4395,4395,4395,4395,0
|
|
20240926,152600,150430005,4395,4395,4395,4395,0
|
|
20240926,152500,150430005,4395,4395,4395,4395,0
|
|
20240926,152400,150430005,4395,4395,4395,4395,0
|
|
20240926,152300,150430005,4395,4395,4395,4395,0
|
|
20240926,152200,150430005,4395,4395,4395,4395,0
|
|
20240926,152100,150430005,4395,4395,4395,4395,0
|
|
20240926,152000,150430005,4395,4395,4395,4395,0
|
|
20240926,151900,150430005,4395,4395,4395,4395,0
|
|
20240926,151800,150430005,4395,4395,4395,4395,0
|
|
20240926,151700,150430005,4395,4395,4395,4390,5
|
|
20240926,151600,150408040,4390,4390,4390,4390,3
|
|
20240926,151500,150394870,4395,4390,4395,4390,10
|
|
20240926,151400,150350960,4395,4400,4400,4395,8
|
|
20240926,151300,150315785,4400,4400,4400,4400,2
|
|
20240926,151200,150306985,4395,4395,4395,4395,1331
|
|
20240926,151100,144457240,4395,4390,4395,4390,2
|
|
20240926,151000,144448455,4385,4385,4385,4385,1
|
|
20240926,150900,144444070,4380,4380,4380,4380,0
|
|
20240926,150800,144444070,4380,4395,4395,4380,701
|
|
20240926,150700,141373630,4395,4395,4395,4395,0
|
|
20240926,150600,141373630,4395,4395,4395,4395,0
|
|
20240926,150500,141373630,4395,4395,4395,4395,1
|
|
20240926,150400,141369235,4390,4390,4390,4390,0
|
|
20240926,150300,141369235,4390,4390,4390,4390,0
|
|
20240926,150200,141369235,4390,4390,4390,4390,5
|
|
20240926,150100,141347285,4390,4390,4390,4390,2
|
|
20240926,150000,141338505,4390,4385,4390,4385,4
|
|
20240926,145900,141320960,4390,4390,4390,4390,1
|
|
20240926,145800,141316570,4390,4390,4390,4390,0
|
|
20240926,145700,141316570,4390,4390,4390,4390,0
|
|
20240926,145600,141316570,4390,4390,4390,4390,1
|
|
20240926,145500,141312180,4385,4390,4390,4380,678
|
|
20240926,145400,138341800,4400,4400,4400,4400,0
|
|
20240926,145300,138341800,4400,4400,4400,4400,2
|
|
20240926,145200,138333000,4395,4395,4395,4395,5
|
|
20240926,145100,138311025,4405,4400,4405,4400,4
|
|
20240926,145000,138293420,4390,4405,4405,4390,1267
|
|
20240926,144900,132731200,4405,4405,4405,4405,0
|
|
20240926,144800,132731200,4405,4400,4405,4400,17
|
|
20240926,144700,132656390,4405,4405,4405,4405,0
|
|
20240926,144600,132656390,4405,4405,4405,4405,0
|
|
20240926,144500,132656390,4405,4405,4405,4405,2
|
|
20240926,144400,132647580,4405,4405,4405,4405,0
|
|
20240926,144300,132647580,4405,4405,4405,4405,0
|
|
20240926,144200,132647580,4405,4405,4405,4405,1
|
|
20240926,144100,132643175,4405,4405,4405,4405,0
|
|
20240926,144000,132643175,4405,4405,4405,4405,0
|
|
20240926,143900,132643175,4405,4405,4405,4405,0
|
|
20240926,143800,132643175,4405,4405,4405,4405,1
|
|
20240926,143700,132638770,4405,4405,4405,4405,0
|
|
20240926,143600,132638770,4405,4405,4405,4405,0
|
|
20240926,143500,132638770,4405,4405,4405,4405,2
|
|
20240926,143400,132629960,4410,4410,4410,4410,0
|
|
20240926,143300,132629960,4410,4410,4410,4410,0
|
|
20240926,143200,132629960,4410,4410,4410,4410,0
|
|
20240926,143100,132629960,4410,4410,4410,4410,16
|
|
20240926,143000,132559400,4410,4410,4410,4410,0
|
|
20240926,142900,132559400,4410,4410,4410,4410,0
|
|
20240926,142800,132559400,4410,4410,4410,4410,0
|
|
20240926,142700,132559400,4410,4405,4410,4405,527
|
|
20240926,142600,130237955,4405,4385,4405,4385,4070
|
|
20240926,142500,112371930,4385,4385,4385,4385,0
|
|
20240926,142400,112371930,4385,4385,4385,4385,0
|
|
20240926,142300,112371930,4385,4375,4385,4375,3
|
|
20240926,142200,112358785,4365,4365,4365,4365,0
|
|
20240926,142100,112358785,4365,4385,4385,4365,1407
|
|
20240926,142000,106189990,4385,4385,4385,4385,1
|
|
20240926,141900,106185605,4385,4390,4390,4380,1011
|
|
20240926,141800,101747420,4390,4390,4390,4390,0
|
|
20240926,141700,101747420,4390,4390,4390,4390,0
|
|
20240926,141600,101747420,4390,4390,4390,4390,1
|
|
20240926,141500,101743030,4385,4385,4385,4385,0
|
|
20240926,141400,101743030,4385,4385,4385,4385,10
|
|
20240926,141300,101699180,4370,4370,4370,4370,1
|
|
20240926,141200,101694810,4370,4370,4370,4370,0
|
|
20240926,141100,101694810,4370,4370,4370,4370,0
|
|
20240926,141000,101694810,4370,4370,4370,4370,0
|
|
20240926,140900,101694810,4370,4385,4385,4370,1607
|
|
20240926,140800,94667635,4390,4390,4390,4390,0
|
|
20240926,140700,94667635,4390,4390,4390,4390,0
|
|
20240926,140600,94667635,4390,4390,4390,4390,0
|
|
20240926,140500,94667635,4390,4390,4390,4390,0
|
|
20240926,140400,94667635,4390,4390,4390,4390,0
|
|
20240926,140300,94667635,4390,4390,4390,4390,0
|
|
20240926,140200,94667635,4390,4390,4390,4390,0
|
|
20240926,140100,94667635,4390,4390,4390,4390,0
|
|
20240926,140000,94667635,4390,4390,4390,4390,0
|
|
20240926,135900,94667635,4390,4390,4390,4390,0
|
|
20240926,135800,94667635,4390,4390,4390,4390,0
|
|
20240926,135700,94667635,4390,4390,4390,4390,0
|
|
20240926,135600,94667635,4390,4390,4390,4390,0
|
|
20240926,135500,94667635,4390,4390,4390,4390,0
|
|
20240926,135400,94667635,4390,4390,4390,4390,0
|
|
20240926,135300,94667635,4390,4390,4390,4390,0
|
|
20240926,135200,94667635,4390,4390,4390,4390,0
|
|
20240926,135100,94667635,4390,4390,4390,4390,0
|
|
20240926,135000,94667635,4390,4390,4390,4390,0
|
|
20240926,134900,94667635,4390,4390,4390,4390,0
|
|
20240926,134800,94667635,4390,4390,4390,4390,0
|
|
20240926,134700,94667635,4390,4390,4390,4390,0
|
|
20240926,134600,94667635,4390,4390,4390,4390,0
|
|
20240926,134500,94667635,4390,4390,4390,4390,0
|
|
20240926,134400,94667635,4390,4390,4390,4390,0
|
|
20240926,134300,94667635,4390,4390,4390,4390,0
|
|
20240926,134200,94667635,4390,4390,4390,4390,0
|
|
20240926,134100,94667635,4390,4390,4390,4390,0
|
|
20240926,134000,94667635,4390,4390,4390,4390,0
|
|
20240926,133900,94667635,4390,4390,4390,4390,0
|
|
20240926,133800,94667635,4390,4390,4390,4390,0
|
|
20240926,133700,94667635,4390,4390,4390,4390,100
|
|
20240926,133600,94228635,4390,4390,4390,4390,0
|
|
20240926,133500,94228635,4390,4390,4390,4390,0
|
|
20240926,133400,94228635,4390,4390,4390,4390,0
|
|
20240926,133300,94228635,4390,4390,4390,4390,0
|
|
20240926,133200,94228635,4390,4390,4390,4390,0
|
|
20240926,133100,94228635,4390,4390,4390,4390,0
|
|
20240926,133000,94228635,4390,4390,4390,4390,1
|
|
20240926,132900,94224245,4390,4390,4390,4380,26
|
|
20240926,132800,94110190,4395,4395,4395,4395,0
|
|
20240926,132700,94110190,4395,4395,4395,4395,0
|
|
20240926,132600,94110190,4395,4395,4395,4395,1
|
|
20240926,132500,94105795,4395,4395,4395,4395,0
|
|
20240926,132400,94105795,4395,4395,4395,4395,0
|
|
20240926,132300,94105795,4395,4395,4395,4395,0
|
|
20240926,132200,94105795,4395,4395,4395,4395,0
|
|
20240926,132100,94105795,4395,4395,4395,4395,0
|
|
20240926,132000,94105795,4395,4395,4395,4395,0
|
|
20240926,131900,94105795,4395,4395,4395,4395,0
|
|
20240926,131800,94105795,4395,4395,4395,4395,0
|
|
20240926,131700,94105795,4395,4395,4395,4395,0
|
|
20240926,131600,94105795,4395,4395,4395,4395,0
|
|
20240926,131500,94105795,4395,4395,4395,4395,1
|
|
20240926,131400,94101400,4390,4390,4390,4390,6
|
|
20240926,131300,94075060,4395,4395,4395,4395,1
|
|
20240926,131200,94070665,4400,4400,4400,4400,0
|
|
20240926,131100,94070665,4400,4400,4400,4400,0
|
|
20240926,131000,94070665,4400,4400,4400,4400,0
|
|
20240926,130900,94070665,4400,4400,4400,4400,0
|
|
20240926,130800,94070665,4400,4400,4400,4400,1
|
|
20240926,130700,94066265,4415,4415,4415,4415,0
|
|
20240926,130600,94066265,4415,4395,4415,4385,98
|
|
20240926,130500,93636405,4415,4415,4415,4415,0
|
|
20240926,130400,93636405,4415,4415,4415,4415,0
|
|
20240926,130300,93636405,4415,4415,4415,4415,0
|
|
20240926,130200,93636405,4415,4415,4415,4415,0
|
|
20240926,130100,93636405,4415,4415,4415,4415,0
|
|
20240926,130000,93636405,4415,4415,4415,4415,1
|
|
20240926,125900,93631990,4415,4395,4415,4385,2031
|
|
20240926,125800,84724115,4425,4425,4425,4425,1
|
|
20240926,125700,84719690,4395,4395,4395,4395,1
|
|
20240926,125600,84715295,4415,4415,4415,4415,0
|
|
20240926,125500,84715295,4415,4400,4415,4400,28
|
|
20240926,125400,84592080,4405,4410,4430,4405,47
|
|
20240926,125300,84384895,4410,4430,4430,4405,80
|
|
20240926,125200,84031185,4430,4430,4430,4430,1
|
|
20240926,125100,84026755,4425,4420,4435,4390,3521
|
|
20240926,125000,68445365,4420,4405,4420,4405,270
|
|
20240926,124900,67254720,4420,4405,4420,4405,963
|
|
20240926,124800,63012675,4425,4425,4425,4425,1
|
|
20240926,124700,63008250,4400,4400,4400,4400,0
|
|
20240926,124600,63008250,4400,4400,4400,4400,5
|
|
20240926,124500,62986250,4430,4390,4430,4390,1307
|
|
20240926,124400,57209495,4390,4385,4390,4385,548
|
|
20240926,124300,54804000,4385,4385,4385,4385,155
|
|
20240926,124200,54124325,4385,4385,4385,4385,0
|
|
20240926,124100,54124325,4385,4385,4385,4385,845
|
|
20240926,124000,50419000,4385,4385,4385,4385,1
|
|
20240926,123900,50414615,4385,4385,4385,4385,0
|
|
20240926,123800,50414615,4385,4385,4385,4385,0
|
|
20240926,123700,50414615,4385,4385,4385,4385,0
|
|
20240926,123600,50414615,4385,4385,4385,4385,0
|
|
20240926,123500,50414615,4385,4385,4385,4385,0
|
|
20240926,123400,50414615,4385,4385,4385,4385,0
|
|
20240926,123300,50414615,4385,4385,4385,4385,0
|
|
20240926,123200,50414615,4385,4385,4385,4385,0
|
|
20240926,123100,50414615,4385,4385,4385,4385,0
|
|
20240926,123000,50414615,4385,4380,4385,4380,332
|
|
20240926,122900,48959015,4380,4375,4380,4375,44
|
|
20240926,122800,48766505,4375,4375,4375,4375,0
|
|
20240926,122700,48766505,4375,4370,4375,4370,54
|
|
20240926,122600,48530515,4365,4365,4365,4365,0
|
|
20240926,122500,48530515,4365,4370,4370,4365,251
|
|
20240926,122400,47433760,4370,4370,4370,4370,0
|
|
20240926,122300,47433760,4370,4370,4370,4370,0
|
|
20240926,122200,47433760,4370,4370,4370,4370,0
|
|
20240926,122100,47433760,4370,4370,4370,4370,0
|
|
20240926,122000,47433760,4370,4370,4370,4370,0
|
|
20240926,121900,47433760,4370,4370,4370,4370,2
|
|
20240926,121800,47425020,4370,4370,4370,4370,0
|
|
20240926,121700,47425020,4370,4370,4370,4370,0
|
|
20240926,121600,47425020,4370,4370,4370,4370,0
|
|
20240926,121500,47425020,4370,4370,4370,4370,0
|
|
20240926,121400,47425020,4370,4370,4370,4370,0
|
|
20240926,121300,47425020,4370,4370,4370,4370,0
|
|
20240926,121200,47425020,4370,4370,4370,4370,0
|
|
20240926,121100,47425020,4370,4370,4370,4370,0
|
|
20240926,121000,47425020,4370,4370,4370,4370,0
|
|
20240926,120900,47425020,4370,4370,4370,4370,0
|
|
20240926,120800,47425020,4370,4370,4370,4370,2
|
|
20240926,120700,47416280,4365,4365,4365,4365,0
|
|
20240926,120600,47416280,4365,4365,4365,4365,0
|
|
20240926,120500,47416280,4365,4365,4365,4365,0
|
|
20240926,120400,47416280,4365,4365,4365,4365,0
|
|
20240926,120300,47416280,4365,4365,4365,4365,0
|
|
20240926,120200,47416280,4365,4365,4365,4365,0
|
|
20240926,120100,47416280,4365,4365,4365,4365,0
|
|
20240926,120000,47416280,4365,4365,4365,4365,115
|
|
20240926,115900,46914305,4370,4370,4370,4370,0
|
|
20240926,115800,46914305,4370,4370,4370,4370,0
|
|
20240926,115700,46914305,4370,4370,4370,4370,0
|
|
20240926,115600,46914305,4370,4370,4370,4370,0
|
|
20240926,115500,46914305,4370,4370,4370,4370,1
|
|
20240926,115400,46909935,4365,4365,4365,4365,0
|
|
20240926,115300,46909935,4365,4365,4365,4365,0
|
|
20240926,115200,46909935,4365,4365,4365,4365,0
|
|
20240926,115100,46909935,4365,4365,4365,4365,78
|
|
20240926,115000,46569465,4370,4370,4370,4370,0
|
|
20240926,114900,46569465,4370,4370,4370,4370,0
|
|
20240926,114800,46569465,4370,4370,4370,4370,0
|
|
20240926,114700,46569465,4370,4370,4370,4370,1
|
|
20240926,114600,46565095,4365,4365,4365,4365,0
|
|
20240926,114500,46565095,4365,4365,4365,4365,0
|
|
20240926,114400,46565095,4365,4365,4365,4365,0
|
|
20240926,114300,46565095,4365,4365,4365,4365,0
|
|
20240926,114200,46565095,4365,4365,4365,4365,0
|
|
20240926,114100,46565095,4365,4365,4365,4365,80
|
|
20240926,114000,46215895,4365,4365,4365,4365,0
|
|
20240926,113900,46215895,4365,4365,4365,4365,0
|
|
20240926,113800,46215895,4365,4365,4365,4365,0
|
|
20240926,113700,46215895,4365,4365,4365,4365,0
|
|
20240926,113600,46215895,4365,4365,4365,4365,0
|
|
20240926,113500,46215895,4365,4365,4365,4365,0
|
|
20240926,113400,46215895,4365,4365,4365,4365,0
|
|
20240926,113300,46215895,4365,4365,4365,4365,0
|
|
20240926,113200,46215895,4365,4365,4365,4365,0
|
|
20240926,113100,46215895,4365,4365,4365,4365,0
|
|
20240926,113000,46215895,4365,4365,4365,4365,0
|
|
20240926,112900,46215895,4365,4365,4365,4365,0
|
|
20240926,112800,46215895,4365,4365,4365,4365,0
|
|
20240926,112700,46215895,4365,4365,4365,4365,0
|
|
20240926,112600,46215895,4365,4365,4365,4365,67
|
|
20240926,112500,45923440,4365,4365,4365,4365,0
|
|
20240926,112400,45923440,4365,4365,4365,4365,0
|
|
20240926,112300,45923440,4365,4365,4365,4365,0
|
|
20240926,112200,45923440,4365,4365,4365,4365,0
|
|
20240926,112100,45923440,4365,4365,4365,4365,0
|
|
20240926,112000,45923440,4365,4365,4365,4365,184
|
|
20240926,111900,45120280,4365,4365,4365,4365,0
|
|
20240926,111800,45120280,4365,4365,4365,4365,0
|
|
20240926,111700,45120280,4365,4365,4365,4365,0
|
|
20240926,111600,45120280,4365,4365,4365,4365,0
|
|
20240926,111500,45120280,4365,4365,4365,4365,4
|
|
20240926,111400,45102820,4360,4360,4360,4360,0
|
|
20240926,111300,45102820,4360,4360,4360,4360,0
|
|
20240926,111200,45102820,4360,4360,4360,4360,0
|
|
20240926,111100,45102820,4360,4360,4360,4360,33
|
|
20240926,111000,44958940,4365,4365,4365,4365,0
|
|
20240926,110900,44958940,4365,4365,4365,4365,0
|
|
20240926,110800,44958940,4365,4365,4365,4365,0
|
|
20240926,110700,44958940,4365,4365,4365,4365,11
|
|
20240926,110600,44910925,4365,4365,4365,4365,0
|
|
20240926,110500,44910925,4365,4365,4365,4365,1
|
|
20240926,110400,44906560,4365,4365,4365,4365,0
|
|
20240926,110300,44906560,4365,4365,4365,4365,0
|
|
20240926,110200,44906560,4365,4365,4365,4365,0
|
|
20240926,110100,44906560,4365,4365,4365,4365,0
|
|
20240926,110000,44906560,4365,4365,4365,4365,30
|
|
20240926,105900,44775610,4365,4365,4365,4365,0
|
|
20240926,105800,44775610,4365,4365,4365,4365,0
|
|
20240926,105700,44775610,4365,4365,4365,4365,0
|
|
20240926,105600,44775610,4365,4355,4365,4355,3662
|
|
20240926,105500,28827525,4355,4355,4355,4355,0
|
|
20240926,105400,28827525,4355,4355,4355,4355,0
|
|
20240926,105300,28827525,4355,4355,4355,4355,2
|
|
20240926,105200,28818815,4355,4355,4355,4355,0
|
|
20240926,105100,28818815,4355,4350,4355,4350,831
|
|
20240926,105000,25202930,4350,4350,4350,4350,0
|
|
20240926,104900,25202930,4350,4350,4350,4350,0
|
|
20240926,104800,25202930,4350,4350,4350,4350,0
|
|
20240926,104700,25202930,4350,4350,4350,4350,0
|
|
20240926,104600,25202930,4350,4350,4350,4350,0
|
|
20240926,104500,25202930,4350,4350,4350,4350,0
|
|
20240926,104400,25202930,4350,4350,4350,4350,0
|
|
20240926,104300,25202930,4350,4350,4350,4350,0
|
|
20240926,104200,25202930,4350,4350,4350,4350,1
|
|
20240926,104100,25198580,4350,4350,4350,4350,0
|
|
20240926,104000,25198580,4350,4350,4350,4350,0
|
|
20240926,103900,25198580,4350,4350,4350,4350,0
|
|
20240926,103800,25198580,4350,4350,4350,4350,0
|
|
20240926,103700,25198580,4350,4350,4350,4350,422
|
|
20240926,103600,23362880,4355,4355,4355,4355,0
|
|
20240926,103500,23362880,4355,4355,4355,4355,0
|
|
20240926,103400,23362880,4355,4355,4355,4355,2
|
|
20240926,103300,23354170,4350,4350,4350,4350,0
|
|
20240926,103200,23354170,4350,4350,4350,4350,379
|
|
20240926,103100,21705520,4350,4350,4350,4350,0
|
|
20240926,103000,21705520,4350,4350,4350,4350,0
|
|
20240926,102900,21705520,4350,4350,4350,4350,471
|
|
20240926,102800,19656670,4350,4350,4350,4350,0
|
|
20240926,102700,19656670,4350,4350,4350,4350,0
|
|
20240926,102600,19656670,4350,4350,4350,4350,0
|
|
20240926,102500,19656670,4350,4350,4350,4350,1
|
|
20240926,102400,19652320,4355,4355,4355,4355,24
|
|
20240926,102300,19547800,4355,4355,4355,4355,0
|
|
20240926,102200,19547800,4355,4355,4355,4355,0
|
|
20240926,102100,19547800,4355,4355,4355,4355,5
|
|
20240926,102000,19526025,4355,4355,4355,4355,2
|
|
20240926,101900,19517315,4355,4360,4360,4355,101
|
|
20240926,101800,19077120,4365,4365,4365,4365,0
|
|
20240926,101700,19077120,4365,4365,4365,4365,0
|
|
20240926,101600,19077120,4365,4365,4365,4360,1086
|
|
20240926,101500,14339045,4370,4370,4370,4370,0
|
|
20240926,101400,14339045,4370,4370,4370,4370,10
|
|
20240926,101300,14295345,4370,4370,4370,4370,5
|
|
20240926,101200,14273495,4370,4370,4370,4370,0
|
|
20240926,101100,14273495,4370,4370,4370,4370,0
|
|
20240926,101000,14273495,4370,4370,4370,4370,30
|
|
20240926,100900,14142395,4370,4370,4370,4370,1
|
|
20240926,100800,14138025,4370,4370,4370,4370,0
|
|
20240926,100700,14138025,4370,4370,4370,4370,0
|
|
20240926,100600,14138025,4370,4370,4370,4370,1
|
|
20240926,100500,14133655,4365,4365,4365,4365,246
|
|
20240926,100400,13059865,4365,4365,4365,4365,0
|
|
20240926,100300,13059865,4365,4365,4365,4365,0
|
|
20240926,100200,13059865,4365,4360,4365,4360,100
|
|
20240926,100100,12623860,4365,4365,4365,4365,150
|
|
20240926,100000,11969110,4365,4365,4365,4365,0
|
|
20240926,095900,11969110,4365,4365,4365,4365,10
|
|
20240926,095800,11925460,4365,4365,4365,4365,0
|
|
20240926,095700,11925460,4365,4365,4365,4365,0
|
|
20240926,095600,11925460,4365,4360,4365,4360,42
|
|
20240926,095500,11742330,4365,4365,4365,4365,0
|
|
20240926,095400,11742330,4365,4365,4365,4365,0
|
|
20240926,095300,11742330,4365,4365,4365,4365,2
|
|
20240926,095200,11733600,4360,4360,4360,4360,458
|
|
20240926,095100,9736720,4365,4365,4365,4365,1
|
|
20240926,095000,9732355,4365,4365,4365,4365,0
|
|
20240926,094900,9732355,4365,4365,4365,4365,0
|
|
20240926,094800,9732355,4365,4365,4365,4365,9
|
|
20240926,094700,9693070,4370,4365,4370,4365,12
|
|
20240926,094600,9640685,4365,4365,4365,4365,0
|
|
20240926,094500,9640685,4365,4365,4365,4365,1
|
|
20240926,094400,9636320,4360,4360,4360,4360,1
|
|
20240926,094300,9631960,4365,4365,4365,4365,0
|
|
20240926,094200,9631960,4365,4365,4365,4365,0
|
|
20240926,094100,9631960,4365,4365,4365,4365,0
|
|
20240926,094000,9631960,4365,4365,4365,4365,12
|
|
20240926,093900,9579580,4370,4365,4370,4365,12
|
|
20240926,093800,9527185,4365,4365,4365,4365,11
|
|
20240926,093700,9479170,4360,4360,4360,4360,0
|
|
20240926,093600,9479170,4360,4365,4365,4360,80
|
|
20240926,093500,9130085,4370,4365,4370,4365,14
|
|
20240926,093400,9068970,4365,4365,4365,4365,0
|
|
20240926,093300,9068970,4365,4365,4365,4365,50
|
|
20240926,093200,8850720,4370,4370,4370,4370,0
|
|
20240926,093100,8850720,4370,4370,4370,4370,0
|
|
20240926,093000,8850720,4370,4370,4370,4370,0
|
|
20240926,092900,8850720,4370,4370,4370,4370,2
|
|
20240926,092800,8841980,4360,4360,4360,4360,53
|
|
20240926,092700,8610900,4360,4360,4360,4360,0
|
|
20240926,092600,8610900,4360,4360,4360,4360,1
|
|
20240926,092500,8606540,4360,4360,4360,4360,0
|
|
20240926,092400,8606540,4360,4365,4365,4360,216
|
|
20240926,092300,7664765,4370,4370,4370,4370,0
|
|
20240926,092200,7664765,4370,4370,4370,4370,0
|
|
20240926,092100,7664765,4370,4370,4370,4370,0
|
|
20240926,092000,7664765,4370,4365,4370,4365,102
|
|
20240926,091900,7219525,4375,4375,4375,4375,0
|
|
20240926,091800,7219525,4375,4365,4375,4365,14
|
|
20240926,091700,7158360,4365,4370,4370,4365,147
|
|
20240926,091600,6516030,4375,4375,4375,4375,10
|
|
20240926,091500,6472280,4375,4375,4375,4375,0
|
|
20240926,091400,6472280,4375,4375,4375,4375,5
|
|
20240926,091300,6450405,4375,4375,4375,4375,0
|
|
20240926,091200,6450405,4375,4360,4375,4360,955
|
|
20240926,091100,2286575,4380,4380,4380,4380,0
|
|
20240926,091000,2286575,4380,4380,4380,4380,0
|
|
20240926,090900,2286575,4380,4380,4380,4380,0
|
|
20240926,090800,2286575,4380,4380,4380,4380,0
|
|
20240926,090700,2286575,4380,4380,4380,4380,1
|
|
20240926,090600,2282195,4345,4355,4355,4345,101
|
|
20240926,090500,1842500,4380,4380,4380,4380,3
|
|
20240926,090400,1829360,4380,4380,4380,4380,0
|
|
20240926,090300,1829360,4380,4380,4380,4380,0
|
|
20240926,090200,1829360,4380,4360,4380,4360,319
|
|
20240926,090100,438500,4385,4385,4385,4385,0
|
|
20240926,090000,438500,4385,4385,4385,4385,100
|