653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,195000,132291725,4390,4390,4390,4390,222
|
|
20240927,194900,132291725,4390,4390,4390,4390,0
|
|
20240927,194800,132291725,4390,4390,4390,4390,0
|
|
20240927,194700,132291725,4390,4390,4390,4390,0
|
|
20240927,194600,132291725,4390,4390,4390,4390,0
|
|
20240927,194500,132291725,4390,4390,4390,4390,0
|
|
20240927,194400,132291725,4390,4390,4390,4390,0
|
|
20240927,194300,132291725,4390,4390,4390,4390,0
|
|
20240927,194200,132291725,4390,4390,4390,4390,0
|
|
20240927,194100,132291725,4390,4390,4390,4390,0
|
|
20240927,194000,132291725,4390,4390,4390,4390,0
|
|
20240927,193900,132291725,4390,4390,4390,4390,0
|
|
20240927,193800,132291725,4390,4390,4390,4390,0
|
|
20240927,193700,132291725,4390,4390,4390,4390,0
|
|
20240927,193600,132291725,4390,4390,4390,4390,0
|
|
20240927,193500,132291725,4390,4390,4390,4390,0
|
|
20240927,193400,132291725,4390,4390,4390,4390,0
|
|
20240927,193300,132291725,4390,4390,4390,4390,0
|
|
20240927,193200,132291725,4390,4390,4390,4390,0
|
|
20240927,193100,132291725,4390,4390,4390,4390,0
|
|
20240927,193000,132291725,4390,4390,4390,4390,0
|
|
20240927,192900,132291725,4390,4390,4390,4390,0
|
|
20240927,192800,132291725,4390,4390,4390,4390,0
|
|
20240927,192700,132291725,4390,4390,4390,4390,0
|
|
20240927,192600,132291725,4390,4390,4390,4390,0
|
|
20240927,192500,132291725,4390,4390,4390,4390,0
|
|
20240927,192400,132291725,4390,4390,4390,4390,0
|
|
20240927,192300,132291725,4390,4390,4390,4390,0
|
|
20240927,192200,132291725,4390,4390,4390,4390,0
|
|
20240927,192100,132291725,4390,4390,4390,4390,0
|
|
20240927,192000,132291725,4390,4390,4390,4390,222
|
|
20240927,191900,132291725,4390,4390,4390,4390,0
|
|
20240927,191800,132291725,4390,4390,4390,4390,0
|
|
20240927,191700,132291725,4390,4390,4390,4390,0
|
|
20240927,191600,132291725,4390,4390,4390,4390,0
|
|
20240927,191500,132291725,4390,4390,4390,4390,0
|
|
20240927,191400,132291725,4390,4390,4390,4390,0
|
|
20240927,191300,132291725,4390,4390,4390,4390,0
|
|
20240927,191200,132291725,4390,4390,4390,4390,0
|
|
20240927,191100,132291725,4390,4390,4390,4390,0
|
|
20240927,191000,132291725,4390,4390,4390,4390,0
|
|
20240927,190900,132291725,4390,4390,4390,4390,0
|
|
20240927,190800,132291725,4390,4390,4390,4390,0
|
|
20240927,190700,132291725,4390,4390,4390,4390,0
|
|
20240927,190600,132291725,4390,4390,4390,4390,0
|
|
20240927,190500,132291725,4390,4390,4390,4390,0
|
|
20240927,190400,132291725,4390,4390,4390,4390,0
|
|
20240927,190300,132291725,4390,4390,4390,4390,0
|
|
20240927,190200,132291725,4390,4390,4390,4390,0
|
|
20240927,190100,132291725,4390,4390,4390,4390,0
|
|
20240927,190000,132291725,4390,4390,4390,4390,0
|
|
20240927,185900,132291725,4390,4390,4390,4390,0
|
|
20240927,185800,132291725,4390,4390,4390,4390,0
|
|
20240927,185700,132291725,4390,4390,4390,4390,0
|
|
20240927,185600,132291725,4390,4390,4390,4390,0
|
|
20240927,185500,132291725,4390,4390,4390,4390,0
|
|
20240927,185400,132291725,4390,4390,4390,4390,0
|
|
20240927,185300,132291725,4390,4390,4390,4390,0
|
|
20240927,185200,132291725,4390,4390,4390,4390,0
|
|
20240927,185100,132291725,4390,4390,4390,4390,0
|
|
20240927,185000,132291725,4390,4390,4390,4390,222
|
|
20240927,184900,132291725,4390,4390,4390,4390,0
|
|
20240927,184800,132291725,4390,4390,4390,4390,0
|
|
20240927,184700,132291725,4390,4390,4390,4390,0
|
|
20240927,184600,132291725,4390,4390,4390,4390,0
|
|
20240927,184500,132291725,4390,4390,4390,4390,0
|
|
20240927,184400,132291725,4390,4390,4390,4390,0
|
|
20240927,184300,132291725,4390,4390,4390,4390,0
|
|
20240927,184200,132291725,4390,4390,4390,4390,0
|
|
20240927,184100,132291725,4390,4390,4390,4390,0
|
|
20240927,184000,132291725,4390,4390,4390,4390,0
|
|
20240927,183900,132291725,4390,4390,4390,4390,0
|
|
20240927,183800,132291725,4390,4390,4390,4390,0
|
|
20240927,183700,132291725,4390,4390,4390,4390,0
|
|
20240927,183600,132291725,4390,4390,4390,4390,0
|
|
20240927,183500,132291725,4390,4390,4390,4390,0
|
|
20240927,183400,132291725,4390,4390,4390,4390,0
|
|
20240927,183300,132291725,4390,4390,4390,4390,0
|
|
20240927,183200,132291725,4390,4390,4390,4390,0
|
|
20240927,183100,132291725,4390,4390,4390,4390,0
|
|
20240927,183000,132291725,4390,4390,4390,4390,0
|
|
20240927,182900,132291725,4390,4390,4390,4390,0
|
|
20240927,182800,132291725,4390,4390,4390,4390,0
|
|
20240927,182700,132291725,4390,4390,4390,4390,0
|
|
20240927,182600,132291725,4390,4390,4390,4390,0
|
|
20240927,182500,132291725,4390,4390,4390,4390,0
|
|
20240927,182400,132291725,4390,4390,4390,4390,0
|
|
20240927,182300,132291725,4390,4390,4390,4390,0
|
|
20240927,182200,132291725,4390,4390,4390,4390,0
|
|
20240927,182100,132291725,4390,4390,4390,4390,0
|
|
20240927,182000,132291725,4390,4390,4390,4390,222
|
|
20240927,181900,132291725,4390,4390,4390,4390,0
|
|
20240927,181800,132291725,4390,4390,4390,4390,0
|
|
20240927,181700,132291725,4390,4390,4390,4390,0
|
|
20240927,181600,132291725,4390,4390,4390,4390,0
|
|
20240927,181500,132291725,4390,4390,4390,4390,0
|
|
20240927,181400,132291725,4390,4390,4390,4390,0
|
|
20240927,181300,132291725,4390,4390,4390,4390,0
|
|
20240927,181200,132291725,4390,4390,4390,4390,0
|
|
20240927,181100,132291725,4390,4390,4390,4390,0
|
|
20240927,181000,132291725,4390,4390,4390,4390,0
|
|
20240927,180900,132291725,4390,4390,4390,4390,0
|
|
20240927,180800,132291725,4390,4390,4390,4390,0
|
|
20240927,180700,132291725,4390,4390,4390,4390,0
|
|
20240927,180600,132291725,4390,4390,4390,4390,0
|
|
20240927,180500,132291725,4390,4390,4390,4390,0
|
|
20240927,180400,132291725,4390,4390,4390,4390,0
|
|
20240927,180300,132291725,4390,4390,4390,4390,0
|
|
20240927,180200,132291725,4390,4390,4390,4390,0
|
|
20240927,180100,132291725,4390,4390,4390,4390,0
|
|
20240927,180000,132291725,4390,4390,4390,4390,0
|
|
20240927,175900,132291725,4390,4390,4390,4390,0
|
|
20240927,175800,132291725,4390,4390,4390,4390,0
|
|
20240927,175700,132291725,4390,4390,4390,4390,0
|
|
20240927,175600,132291725,4390,4390,4390,4390,0
|
|
20240927,175500,132291725,4390,4390,4390,4390,0
|
|
20240927,175400,132291725,4390,4390,4390,4390,0
|
|
20240927,175300,132291725,4390,4390,4390,4390,0
|
|
20240927,175200,132291725,4390,4390,4390,4390,0
|
|
20240927,175100,132291725,4390,4390,4390,4390,0
|
|
20240927,175000,132291725,4390,4390,4390,4390,222
|
|
20240927,174900,132291725,4390,4390,4390,4390,0
|
|
20240927,174800,132291725,4390,4390,4390,4390,0
|
|
20240927,174700,132291725,4390,4390,4390,4390,0
|
|
20240927,174600,132291725,4390,4390,4390,4390,0
|
|
20240927,174500,132291725,4390,4390,4390,4390,0
|
|
20240927,174400,132291725,4390,4390,4390,4390,0
|
|
20240927,174300,132291725,4390,4390,4390,4390,0
|
|
20240927,174200,132291725,4390,4390,4390,4390,0
|
|
20240927,174100,132291725,4390,4390,4390,4390,0
|
|
20240927,174000,132291725,4390,4390,4390,4390,0
|
|
20240927,173900,132291725,4390,4390,4390,4390,0
|
|
20240927,173800,132291725,4390,4390,4390,4390,0
|
|
20240927,173700,132291725,4390,4390,4390,4390,0
|
|
20240927,173600,132291725,4390,4390,4390,4390,0
|
|
20240927,173500,132291725,4390,4390,4390,4390,0
|
|
20240927,173400,132291725,4390,4390,4390,4390,0
|
|
20240927,173300,132291725,4390,4390,4390,4390,0
|
|
20240927,173200,132291725,4390,4390,4390,4390,0
|
|
20240927,173100,132291725,4390,4390,4390,4390,0
|
|
20240927,173000,132291725,4390,4390,4390,4390,0
|
|
20240927,172900,132291725,4390,4390,4390,4390,0
|
|
20240927,172800,132291725,4390,4390,4390,4390,0
|
|
20240927,172700,132291725,4390,4390,4390,4390,0
|
|
20240927,172600,132291725,4390,4390,4390,4390,0
|
|
20240927,172500,132291725,4390,4390,4390,4390,0
|
|
20240927,172400,132291725,4390,4390,4390,4390,0
|
|
20240927,172300,132291725,4390,4390,4390,4390,0
|
|
20240927,172200,132291725,4390,4390,4390,4390,0
|
|
20240927,172100,132291725,4390,4390,4390,4390,0
|
|
20240927,172000,132291725,4390,4390,4390,4390,222
|
|
20240927,171900,132291725,4390,4390,4390,4390,0
|
|
20240927,171800,132291725,4390,4390,4390,4390,0
|
|
20240927,171700,132291725,4390,4390,4390,4390,0
|
|
20240927,171600,132291725,4390,4390,4390,4390,0
|
|
20240927,171500,132291725,4390,4390,4390,4390,0
|
|
20240927,171400,132291725,4390,4390,4390,4390,0
|
|
20240927,171300,132291725,4390,4390,4390,4390,0
|
|
20240927,171200,132291725,4390,4390,4390,4390,0
|
|
20240927,171100,132291725,4390,4390,4390,4390,0
|
|
20240927,171000,132291725,4390,4390,4390,4390,0
|
|
20240927,170900,132291725,4390,4390,4390,4390,0
|
|
20240927,170800,132291725,4390,4390,4390,4390,0
|
|
20240927,170700,132291725,4390,4390,4390,4390,0
|
|
20240927,170600,132291725,4390,4390,4390,4390,0
|
|
20240927,170500,132291725,4390,4390,4390,4390,0
|
|
20240927,170400,132291725,4390,4390,4390,4390,0
|
|
20240927,170300,132291725,4390,4390,4390,4390,0
|
|
20240927,170200,132291725,4390,4390,4390,4390,0
|
|
20240927,170100,132291725,4390,4390,4390,4390,0
|
|
20240927,170000,132291725,4390,4390,4390,4390,0
|
|
20240927,165900,132291725,4390,4390,4390,4390,0
|
|
20240927,165800,132291725,4390,4390,4390,4390,0
|
|
20240927,165700,132291725,4390,4390,4390,4390,0
|
|
20240927,165600,132291725,4390,4390,4390,4390,0
|
|
20240927,165500,132291725,4390,4390,4390,4390,0
|
|
20240927,165400,132291725,4390,4390,4390,4390,0
|
|
20240927,165300,132291725,4390,4390,4390,4390,0
|
|
20240927,165200,132291725,4390,4390,4390,4390,0
|
|
20240927,165100,132291725,4390,4390,4390,4390,0
|
|
20240927,165000,132291725,4390,4390,4390,4390,222
|
|
20240927,164900,132291725,4390,4390,4390,4390,0
|
|
20240927,164800,132291725,4390,4390,4390,4390,0
|
|
20240927,164700,132291725,4390,4390,4390,4390,0
|
|
20240927,164600,132291725,4390,4390,4390,4390,0
|
|
20240927,164500,132291725,4390,4390,4390,4390,0
|
|
20240927,164400,132291725,4390,4390,4390,4390,0
|
|
20240927,164300,132291725,4390,4390,4390,4390,0
|
|
20240927,164200,132291725,4390,4390,4390,4390,0
|
|
20240927,164100,132291725,4390,4390,4390,4390,0
|
|
20240927,164000,132291725,4390,4390,4390,4390,0
|
|
20240927,163900,132291725,4390,4390,4390,4390,0
|
|
20240927,163800,132291725,4390,4390,4390,4390,0
|
|
20240927,163700,132291725,4390,4390,4390,4390,0
|
|
20240927,163600,132291725,4390,4390,4390,4390,0
|
|
20240927,163500,132291725,4390,4390,4390,4390,0
|
|
20240927,163400,132291725,4390,4390,4390,4390,0
|
|
20240927,163300,132291725,4390,4390,4390,4390,0
|
|
20240927,163200,132291725,4390,4390,4390,4390,0
|
|
20240927,163100,132291725,4390,4390,4390,4390,0
|
|
20240927,163000,132291725,4390,4390,4390,4390,0
|
|
20240927,162900,132291725,4390,4390,4390,4390,0
|
|
20240927,162800,132291725,4390,4390,4390,4390,0
|
|
20240927,162700,132291725,4390,4390,4390,4390,0
|
|
20240927,162600,132291725,4390,4390,4390,4390,0
|
|
20240927,162500,132291725,4390,4390,4390,4390,0
|
|
20240927,162400,132291725,4390,4390,4390,4390,0
|
|
20240927,162300,132291725,4390,4390,4390,4390,0
|
|
20240927,162200,132291725,4390,4390,4390,4390,0
|
|
20240927,162100,132291725,4390,4390,4390,4390,0
|
|
20240927,162000,132291725,4390,4390,4390,4390,222
|
|
20240927,161900,132291725,4390,4390,4390,4390,0
|
|
20240927,161800,132291725,4390,4390,4390,4390,0
|
|
20240927,161700,132291725,4390,4390,4390,4390,0
|
|
20240927,161600,132291725,4390,4390,4390,4390,0
|
|
20240927,161500,132291725,4390,4390,4390,4390,0
|
|
20240927,161400,132291725,4390,4390,4390,4390,0
|
|
20240927,161300,132291725,4390,4390,4390,4390,0
|
|
20240927,161200,132291725,4390,4390,4390,4390,0
|
|
20240927,161100,132291725,4390,4390,4390,4390,0
|
|
20240927,161000,132291725,4390,4390,4390,4390,0
|
|
20240927,160900,132291725,4390,4390,4390,4390,0
|
|
20240927,160800,132291725,4390,4390,4390,4390,0
|
|
20240927,160700,132291725,4390,4390,4390,4390,0
|
|
20240927,160600,132291725,4390,4390,4390,4390,0
|
|
20240927,160500,132291725,4390,4390,4390,4390,0
|
|
20240927,160400,132291725,4390,4390,4390,4390,0
|
|
20240927,160300,132291725,4390,4390,4390,4390,0
|
|
20240927,160200,132291725,4390,4390,4390,4390,0
|
|
20240927,160100,132291725,4390,4390,4390,4390,0
|
|
20240927,160000,132291725,4390,4390,4390,4390,0
|
|
20240927,155900,132291725,4390,4390,4390,4390,0
|
|
20240927,155800,132291725,4390,4390,4390,4390,0
|
|
20240927,155700,132291725,4390,4390,4390,4390,0
|
|
20240927,155600,132291725,4390,4390,4390,4390,0
|
|
20240927,155500,132291725,4390,4390,4390,4390,0
|
|
20240927,155400,132291725,4390,4390,4390,4390,0
|
|
20240927,155300,132291725,4390,4390,4390,4390,0
|
|
20240927,155200,132291725,4390,4390,4390,4390,0
|
|
20240927,155100,132291725,4390,4390,4390,4390,0
|
|
20240927,155000,132291725,4390,4390,4390,4390,222
|
|
20240927,154900,132291725,4390,4390,4390,4390,0
|
|
20240927,154800,132291725,4390,4390,4390,4390,0
|
|
20240927,154700,132291725,4390,4390,4390,4390,0
|
|
20240927,154600,132291725,4390,4390,4390,4390,0
|
|
20240927,154500,132291725,4390,4390,4390,4390,0
|
|
20240927,154400,132291725,4390,4390,4390,4390,0
|
|
20240927,154300,132291725,4390,4390,4390,4390,0
|
|
20240927,154200,132291725,4390,4390,4390,4390,0
|
|
20240927,154100,132291725,4390,4390,4390,4390,0
|
|
20240927,154000,132291725,4390,4390,4390,4390,0
|
|
20240927,153900,132291725,4390,4390,4390,4390,0
|
|
20240927,153800,132291725,4390,4390,4390,4390,0
|
|
20240927,153700,132291725,4390,4390,4390,4390,0
|
|
20240927,153600,132291725,4390,4390,4390,4390,0
|
|
20240927,153500,132291725,4390,4390,4390,4390,0
|
|
20240927,153400,132291725,4390,4390,4390,4390,0
|
|
20240927,153300,132291725,4390,4390,4390,4390,0
|
|
20240927,153200,132291725,4390,4390,4390,4390,0
|
|
20240927,153100,132291725,4390,4390,4390,4390,0
|
|
20240927,153000,132291725,4390,4390,4390,4390,222
|
|
20240927,152900,131317145,4390,4390,4390,4390,0
|
|
20240927,152800,131317145,4390,4390,4390,4390,0
|
|
20240927,152700,131317145,4390,4390,4390,4390,0
|
|
20240927,152600,131317145,4390,4390,4390,4390,0
|
|
20240927,152500,131317145,4390,4390,4390,4390,0
|
|
20240927,152400,131317145,4390,4390,4390,4390,0
|
|
20240927,152300,131317145,4390,4390,4390,4390,0
|
|
20240927,152200,131317145,4390,4390,4390,4390,0
|
|
20240927,152100,131317145,4390,4390,4390,4390,0
|
|
20240927,152000,131317145,4390,4390,4390,4390,0
|
|
20240927,151900,131317145,4390,4390,4390,4390,0
|
|
20240927,151800,131317145,4390,4390,4390,4390,2
|
|
20240927,151700,131308365,4390,4390,4390,4390,0
|
|
20240927,151600,131308365,4390,4390,4390,4390,0
|
|
20240927,151500,131308365,4390,4390,4390,4390,0
|
|
20240927,151400,131308365,4390,4390,4390,4390,3
|
|
20240927,151300,131295195,4390,4390,4390,4380,102
|
|
20240927,151200,130848415,4390,4390,4390,4380,269
|
|
20240927,151100,129670035,4390,4390,4390,4390,0
|
|
20240927,151000,129670035,4390,4390,4390,4390,0
|
|
20240927,150900,129670035,4390,4390,4390,4390,0
|
|
20240927,150800,129670035,4390,4390,4390,4390,0
|
|
20240927,150700,129670035,4390,4390,4390,4390,0
|
|
20240927,150600,129670035,4390,4390,4390,4390,0
|
|
20240927,150500,129670035,4390,4390,4390,4390,0
|
|
20240927,150400,129670035,4390,4390,4390,4390,0
|
|
20240927,150300,129670035,4390,4390,4390,4390,0
|
|
20240927,150200,129670035,4390,4390,4390,4390,0
|
|
20240927,150100,129670035,4390,4390,4390,4390,1
|
|
20240927,150000,129665645,4390,4390,4390,4390,1
|
|
20240927,145900,129661255,4375,4375,4375,4375,0
|
|
20240927,145800,129661255,4375,4375,4375,4375,288
|
|
20240927,145700,128401255,4375,4375,4375,4375,0
|
|
20240927,145600,128401255,4375,4375,4375,4375,0
|
|
20240927,145500,128401255,4375,4375,4375,4375,0
|
|
20240927,145400,128401255,4375,4375,4375,4375,0
|
|
20240927,145300,128401255,4375,4375,4375,4375,0
|
|
20240927,145200,128401255,4375,4375,4375,4375,0
|
|
20240927,145100,128401255,4375,4375,4375,4375,0
|
|
20240927,145000,128401255,4375,4375,4375,4375,0
|
|
20240927,144900,128401255,4375,4375,4375,4375,1
|
|
20240927,144800,128396880,4375,4375,4375,4375,11
|
|
20240927,144700,128348755,4390,4390,4390,4390,0
|
|
20240927,144600,128348755,4390,4380,4390,4380,61
|
|
20240927,144500,128081555,4390,4390,4390,4390,0
|
|
20240927,144400,128081555,4390,4390,4390,4390,0
|
|
20240927,144300,128081555,4390,4390,4390,4390,0
|
|
20240927,144200,128081555,4390,4390,4390,4390,0
|
|
20240927,144100,128081555,4390,4390,4390,4390,0
|
|
20240927,144000,128081555,4390,4390,4390,4390,0
|
|
20240927,143900,128081555,4390,4390,4390,4390,0
|
|
20240927,143800,128081555,4390,4390,4390,4390,0
|
|
20240927,143700,128081555,4390,4390,4390,4390,0
|
|
20240927,143600,128081555,4390,4390,4390,4390,0
|
|
20240927,143500,128081555,4390,4390,4390,4390,0
|
|
20240927,143400,128081555,4390,4390,4390,4390,0
|
|
20240927,143300,128081555,4390,4390,4390,4390,0
|
|
20240927,143200,128081555,4390,4390,4390,4390,0
|
|
20240927,143100,128081555,4390,4390,4390,4390,0
|
|
20240927,143000,128081555,4390,4390,4390,4390,0
|
|
20240927,142900,128081555,4390,4390,4390,4390,0
|
|
20240927,142800,128081555,4390,4390,4390,4390,1
|
|
20240927,142700,128077165,4380,4380,4380,4375,17
|
|
20240927,142600,128002740,4390,4390,4390,4390,0
|
|
20240927,142500,128002740,4390,4390,4390,4390,0
|
|
20240927,142400,128002740,4390,4390,4390,4390,0
|
|
20240927,142300,128002740,4390,4390,4390,4390,0
|
|
20240927,142200,128002740,4390,4390,4390,4390,0
|
|
20240927,142100,128002740,4390,4380,4390,4380,31
|
|
20240927,142000,127866950,4390,4390,4390,4390,0
|
|
20240927,141900,127866950,4390,4390,4390,4390,0
|
|
20240927,141800,127866950,4390,4390,4390,4390,0
|
|
20240927,141700,127866950,4390,4390,4390,4390,0
|
|
20240927,141600,127866950,4390,4390,4390,4390,0
|
|
20240927,141500,127866950,4390,4390,4390,4390,0
|
|
20240927,141400,127866950,4390,4390,4390,4390,568
|
|
20240927,141300,125373430,4390,4390,4390,4390,0
|
|
20240927,141200,125373430,4390,4390,4390,4390,0
|
|
20240927,141100,125373430,4390,4390,4390,4390,100
|
|
20240927,141000,124934430,4390,4390,4390,4390,0
|
|
20240927,140900,124934430,4390,4390,4390,4390,0
|
|
20240927,140800,124934430,4390,4390,4390,4390,0
|
|
20240927,140700,124934430,4390,4390,4390,4390,0
|
|
20240927,140600,124934430,4390,4380,4390,4375,53
|
|
20240927,140500,124702410,4380,4375,4380,4375,9
|
|
20240927,140400,124663025,4380,4380,4380,4380,2
|
|
20240927,140300,124654265,4370,4365,4370,4365,2052
|
|
20240927,140200,115696840,4355,4360,4360,4355,1112
|
|
20240927,140100,110849955,4365,4360,4365,4360,94
|
|
20240927,140000,110439795,4365,4365,4365,4365,0
|
|
20240927,135900,110439795,4365,4365,4365,4365,182
|
|
20240927,135800,109645365,4365,4365,4365,4365,0
|
|
20240927,135700,109645365,4365,4365,4365,4365,400
|
|
20240927,135600,107899365,4370,4370,4370,4370,0
|
|
20240927,135500,107899365,4370,4370,4370,4370,4
|
|
20240927,135400,107881885,4370,4370,4370,4370,13
|
|
20240927,135300,107825075,4365,4365,4365,4365,100
|
|
20240927,135200,107388575,4370,4370,4370,4370,1
|
|
20240927,135100,107384205,4370,4370,4370,4370,0
|
|
20240927,135000,107384205,4370,4370,4370,4370,130
|
|
20240927,134900,106816105,4375,4375,4375,4375,0
|
|
20240927,134800,106816105,4375,4375,4375,4375,0
|
|
20240927,134700,106816105,4375,4375,4375,4375,0
|
|
20240927,134600,106816105,4375,4375,4375,4375,0
|
|
20240927,134500,106816105,4375,4375,4375,4375,0
|
|
20240927,134400,106816105,4375,4370,4375,4370,2
|
|
20240927,134300,106807360,4375,4375,4375,4375,0
|
|
20240927,134200,106807360,4375,4385,4385,4375,3277
|
|
20240927,134100,92461405,4395,4395,4395,4395,0
|
|
20240927,134000,92461405,4395,4395,4395,4395,0
|
|
20240927,133900,92461405,4395,4395,4395,4395,0
|
|
20240927,133800,92461405,4395,4395,4395,4395,0
|
|
20240927,133700,92461405,4395,4395,4395,4395,0
|
|
20240927,133600,92461405,4395,4395,4395,4395,0
|
|
20240927,133500,92461405,4395,4395,4395,4395,0
|
|
20240927,133400,92461405,4395,4395,4395,4395,0
|
|
20240927,133300,92461405,4395,4380,4395,4380,6
|
|
20240927,133200,92435110,4380,4395,4395,4380,6
|
|
20240927,133100,92408815,4380,4390,4390,4380,50
|
|
20240927,133000,92189565,4395,4395,4395,4395,0
|
|
20240927,132900,92189565,4395,4395,4395,4395,0
|
|
20240927,132800,92189565,4395,4395,4395,4395,0
|
|
20240927,132700,92189565,4395,4395,4395,4395,0
|
|
20240927,132600,92189565,4395,4395,4395,4395,0
|
|
20240927,132500,92189565,4395,4395,4395,4395,0
|
|
20240927,132400,92189565,4395,4395,4395,4395,0
|
|
20240927,132300,92189565,4395,4395,4395,4395,0
|
|
20240927,132200,92189565,4395,4395,4395,4395,0
|
|
20240927,132100,92189565,4395,4395,4395,4395,0
|
|
20240927,132000,92189565,4395,4395,4395,4395,0
|
|
20240927,131900,92189565,4395,4395,4395,4395,1
|
|
20240927,131800,92185170,4390,4390,4390,4390,0
|
|
20240927,131700,92185170,4390,4390,4390,4390,0
|
|
20240927,131600,92185170,4390,4390,4390,4390,0
|
|
20240927,131500,92185170,4390,4390,4390,4390,0
|
|
20240927,131400,92185170,4390,4390,4390,4390,0
|
|
20240927,131300,92185170,4390,4390,4390,4390,0
|
|
20240927,131200,92185170,4390,4390,4390,4390,0
|
|
20240927,131100,92185170,4390,4390,4390,4390,0
|
|
20240927,131000,92185170,4390,4390,4390,4390,0
|
|
20240927,130900,92185170,4390,4390,4390,4390,0
|
|
20240927,130800,92185170,4390,4390,4390,4390,523
|
|
20240927,130700,89889200,4390,4390,4390,4390,0
|
|
20240927,130600,89889200,4390,4390,4390,4390,0
|
|
20240927,130500,89889200,4390,4390,4390,4390,1
|
|
20240927,130400,89884810,4385,4385,4385,4385,14
|
|
20240927,130300,89823420,4385,4385,4385,4385,7
|
|
20240927,130200,89792725,4370,4370,4370,4370,0
|
|
20240927,130100,89792725,4370,4375,4375,4370,550
|
|
20240927,130000,87389190,4385,4385,4385,4385,0
|
|
20240927,125900,87389190,4385,4385,4385,4385,0
|
|
20240927,125800,87389190,4385,4385,4385,4385,0
|
|
20240927,125700,87389190,4385,4375,4385,4370,401
|
|
20240927,125600,85636790,4385,4385,4385,4385,0
|
|
20240927,125500,85636790,4385,4385,4385,4385,0
|
|
20240927,125400,85636790,4385,4370,4385,4370,61
|
|
20240927,125300,85369370,4370,4380,4380,4370,211
|
|
20240927,125200,84445830,4385,4385,4385,4385,0
|
|
20240927,125100,84445830,4385,4385,4385,4385,0
|
|
20240927,125000,84445830,4385,4385,4385,4385,0
|
|
20240927,124900,84445830,4385,4385,4385,4385,0
|
|
20240927,124800,84445830,4385,4385,4385,4385,0
|
|
20240927,124700,84445830,4385,4385,4385,4385,0
|
|
20240927,124600,84445830,4385,4385,4385,4385,1
|
|
20240927,124500,84441445,4385,4385,4385,4385,0
|
|
20240927,124400,84441445,4385,4385,4385,4385,0
|
|
20240927,124300,84441445,4385,4385,4385,4385,5
|
|
20240927,124200,84419520,4385,4385,4385,4385,0
|
|
20240927,124100,84419520,4385,4385,4385,4385,0
|
|
20240927,124000,84419520,4385,4385,4385,4385,0
|
|
20240927,123900,84419520,4385,4385,4385,4385,0
|
|
20240927,123800,84419520,4385,4385,4385,4385,10
|
|
20240927,123700,84375670,4385,4385,4385,4385,0
|
|
20240927,123600,84375670,4385,4385,4385,4385,0
|
|
20240927,123500,84375670,4385,4385,4385,4385,1
|
|
20240927,123400,84371285,4370,4370,4370,4370,0
|
|
20240927,123300,84371285,4370,4370,4370,4370,274
|
|
20240927,123200,83173905,4370,4370,4370,4370,0
|
|
20240927,123100,83173905,4370,4375,4375,4370,448
|
|
20240927,123000,81215040,4380,4380,4380,4380,1
|
|
20240927,122900,81210660,4375,4380,4380,4375,747
|
|
20240927,122800,77941790,4385,4385,4385,4385,0
|
|
20240927,122700,77941790,4385,4385,4385,4385,0
|
|
20240927,122600,77941790,4385,4385,4385,4385,0
|
|
20240927,122500,77941790,4385,4385,4385,4385,0
|
|
20240927,122400,77941790,4385,4385,4385,4385,0
|
|
20240927,122300,77941790,4385,4385,4385,4385,0
|
|
20240927,122200,77941790,4385,4385,4385,4385,0
|
|
20240927,122100,77941790,4385,4385,4385,4385,0
|
|
20240927,122000,77941790,4385,4385,4385,4385,0
|
|
20240927,121900,77941790,4385,4385,4385,4385,8
|
|
20240927,121800,77906710,4385,4385,4385,4385,1
|
|
20240927,121700,77902325,4390,4390,4390,4390,0
|
|
20240927,121600,77902325,4390,4390,4390,4390,0
|
|
20240927,121500,77902325,4390,4390,4390,4390,0
|
|
20240927,121400,77902325,4390,4390,4390,4390,4
|
|
20240927,121300,77884765,4395,4395,4395,4395,3
|
|
20240927,121200,77871580,4395,4395,4395,4395,0
|
|
20240927,121100,77871580,4395,4395,4395,4395,119
|
|
20240927,121000,77348575,4395,4395,4395,4395,0
|
|
20240927,120900,77348575,4395,4395,4395,4395,69
|
|
20240927,120800,77045320,4390,4390,4390,4390,0
|
|
20240927,120700,77045320,4390,4390,4390,4390,1
|
|
20240927,120600,77040930,4380,4380,4380,4380,0
|
|
20240927,120500,77040930,4380,4380,4380,4380,0
|
|
20240927,120400,77040930,4380,4380,4380,4380,0
|
|
20240927,120300,77040930,4380,4380,4380,4380,0
|
|
20240927,120200,77040930,4380,4380,4380,4380,0
|
|
20240927,120100,77040930,4380,4380,4380,4380,0
|
|
20240927,120000,77040930,4380,4380,4380,4380,30
|
|
20240927,115900,76909530,4395,4395,4395,4395,500
|
|
20240927,115800,74712030,4400,4400,4400,4400,0
|
|
20240927,115700,74712030,4400,4400,4400,4400,0
|
|
20240927,115600,74712030,4400,4400,4400,4400,0
|
|
20240927,115500,74712030,4400,4400,4400,4400,0
|
|
20240927,115400,74712030,4400,4400,4400,4400,0
|
|
20240927,115300,74712030,4400,4400,4400,4400,0
|
|
20240927,115200,74712030,4400,4400,4400,4400,0
|
|
20240927,115100,74712030,4400,4400,4400,4400,0
|
|
20240927,115000,74712030,4400,4400,4400,4400,0
|
|
20240927,114900,74712030,4400,4400,4400,4400,0
|
|
20240927,114800,74712030,4400,4400,4400,4400,0
|
|
20240927,114700,74712030,4400,4395,4400,4395,84
|
|
20240927,114600,74342840,4395,4380,4395,4380,2071
|
|
20240927,114500,65271255,4380,4380,4380,4380,0
|
|
20240927,114400,65271255,4380,4380,4380,4380,0
|
|
20240927,114300,65271255,4380,4380,4380,4380,0
|
|
20240927,114200,65271255,4380,4380,4380,4380,1000
|
|
20240927,114100,60891255,4380,4380,4380,4380,1
|
|
20240927,114000,60886875,4380,4380,4380,4380,10
|
|
20240927,113900,60843075,4380,4380,4380,4380,0
|
|
20240927,113800,60843075,4380,4380,4380,4380,0
|
|
20240927,113700,60843075,4380,4380,4380,4380,0
|
|
20240927,113600,60843075,4380,4380,4380,4380,0
|
|
20240927,113500,60843075,4380,4380,4380,4380,0
|
|
20240927,113400,60843075,4380,4380,4380,4380,0
|
|
20240927,113300,60843075,4380,4380,4380,4380,0
|
|
20240927,113200,60843075,4380,4380,4380,4380,0
|
|
20240927,113100,60843075,4380,4380,4380,4380,0
|
|
20240927,113000,60843075,4380,4380,4380,4380,0
|
|
20240927,112900,60843075,4380,4380,4380,4380,1
|
|
20240927,112800,60838695,4370,4370,4370,4365,214
|
|
20240927,112700,59903585,4380,4380,4380,4380,0
|
|
20240927,112600,59903585,4380,4380,4380,4380,0
|
|
20240927,112500,59903585,4380,4380,4380,4380,0
|
|
20240927,112400,59903585,4380,4380,4380,4380,1000
|
|
20240927,112300,55523585,4380,4380,4380,4380,0
|
|
20240927,112200,55523585,4380,4380,4380,4380,0
|
|
20240927,112100,55523585,4380,4380,4380,4380,0
|
|
20240927,112000,55523585,4380,4380,4380,4380,0
|
|
20240927,111900,55523585,4380,4380,4380,4380,0
|
|
20240927,111800,55523585,4380,4380,4380,4380,0
|
|
20240927,111700,55523585,4380,4380,4380,4380,0
|
|
20240927,111600,55523585,4380,4380,4380,4380,0
|
|
20240927,111500,55523585,4380,4380,4380,4380,0
|
|
20240927,111400,55523585,4380,4380,4380,4380,0
|
|
20240927,111300,55523585,4380,4380,4380,4380,30
|
|
20240927,111200,55392185,4380,4380,4380,4380,0
|
|
20240927,111100,55392185,4380,4380,4380,4380,0
|
|
20240927,111000,55392185,4380,4380,4380,4380,0
|
|
20240927,110900,55392185,4380,4380,4380,4380,0
|
|
20240927,110800,55392185,4380,4380,4380,4380,0
|
|
20240927,110700,55392185,4380,4380,4380,4380,0
|
|
20240927,110600,55392185,4380,4380,4380,4380,0
|
|
20240927,110500,55392185,4380,4380,4380,4380,0
|
|
20240927,110400,55392185,4380,4380,4380,4380,0
|
|
20240927,110300,55392185,4380,4380,4380,4380,0
|
|
20240927,110200,55392185,4380,4380,4380,4380,0
|
|
20240927,110100,55392185,4380,4380,4380,4380,1
|
|
20240927,110000,55387805,4380,4380,4380,4380,0
|
|
20240927,105900,55387805,4380,4370,4380,4370,13
|
|
20240927,105800,55330985,4380,4380,4380,4380,0
|
|
20240927,105700,55330985,4380,4380,4380,4380,0
|
|
20240927,105600,55330985,4380,4380,4380,4380,0
|
|
20240927,105500,55330985,4380,4380,4380,4380,0
|
|
20240927,105400,55330985,4380,4380,4380,4380,1
|
|
20240927,105300,55326605,4380,4375,4380,4375,226
|
|
20240927,105200,54337850,4375,4375,4375,4375,0
|
|
20240927,105100,54337850,4375,4375,4375,4375,3
|
|
20240927,105000,54324725,4375,4375,4375,4375,0
|
|
20240927,104900,54324725,4375,4375,4375,4375,10
|
|
20240927,104800,54280975,4375,4375,4375,4375,0
|
|
20240927,104700,54280975,4375,4375,4375,4375,0
|
|
20240927,104600,54280975,4375,4365,4375,4365,12
|
|
20240927,104500,54228585,4375,4375,4375,4375,0
|
|
20240927,104400,54228585,4375,4375,4375,4375,1
|
|
20240927,104300,54224210,4365,4375,4375,4365,51
|
|
20240927,104200,54001095,4375,4375,4375,4375,0
|
|
20240927,104100,54001095,4375,4375,4375,4375,0
|
|
20240927,104000,54001095,4375,4365,4375,4365,51
|
|
20240927,103900,53778470,4375,4375,4375,4375,0
|
|
20240927,103800,53778470,4375,4375,4375,4375,1
|
|
20240927,103700,53774095,4370,4370,4370,4370,10
|
|
20240927,103600,53730395,4375,4370,4375,4370,20
|
|
20240927,103500,53642985,4380,4380,4380,4380,0
|
|
20240927,103400,53642985,4380,4380,4380,4380,5
|
|
20240927,103300,53621085,4390,4390,4390,4390,0
|
|
20240927,103200,53621085,4390,4390,4390,4390,0
|
|
20240927,103100,53621085,4390,4390,4390,4390,0
|
|
20240927,103000,53621085,4390,4390,4390,4390,0
|
|
20240927,102900,53621085,4390,4390,4390,4390,0
|
|
20240927,102800,53621085,4390,4375,4390,4375,3
|
|
20240927,102700,53607945,4380,4370,4390,4370,914
|
|
20240927,102600,49613725,4390,4365,4390,4355,1990
|
|
20240927,102500,40946975,4370,4395,4395,4365,2351
|
|
20240927,102400,30667700,4395,4395,4395,4395,0
|
|
20240927,102300,30667700,4395,4395,4395,4395,0
|
|
20240927,102200,30667700,4395,4395,4395,4395,0
|
|
20240927,102100,30667700,4395,4385,4395,4380,76
|
|
20240927,102000,30334590,4395,4385,4395,4385,43
|
|
20240927,101900,30146015,4395,4395,4395,4395,0
|
|
20240927,101800,30146015,4395,4395,4395,4395,0
|
|
20240927,101700,30146015,4395,4395,4395,4395,0
|
|
20240927,101600,30146015,4395,4395,4395,4395,20
|
|
20240927,101500,30058115,4395,4395,4395,4395,0
|
|
20240927,101400,30058115,4395,4395,4395,4395,0
|
|
20240927,101300,30058115,4395,4395,4395,4395,5
|
|
20240927,101200,30036140,4395,4395,4395,4395,0
|
|
20240927,101100,30036140,4395,4390,4395,4390,21
|
|
20240927,101000,29943935,4385,4385,4385,4385,0
|
|
20240927,100900,29943935,4385,4385,4385,4385,116
|
|
20240927,100800,29435275,4385,4385,4385,4385,0
|
|
20240927,100700,29435275,4385,4385,4385,4385,0
|
|
20240927,100600,29435275,4385,4385,4385,4385,1
|
|
20240927,100500,29430890,4385,4385,4385,4385,12
|
|
20240927,100400,29378270,4385,4385,4385,4385,246
|
|
20240927,100300,28299560,4390,4390,4390,4390,5
|
|
20240927,100200,28277610,4390,4390,4390,4390,0
|
|
20240927,100100,28277610,4390,4390,4390,4390,195
|
|
20240927,100000,27421560,4385,4390,4390,4385,486
|
|
20240927,095900,25288400,4395,4400,4400,4395,11
|
|
20240927,095800,25240010,4395,4395,4395,4395,1
|
|
20240927,095700,25235615,4390,4390,4390,4390,97
|
|
20240927,095600,24809785,4400,4400,4400,4400,26
|
|
20240927,095500,24695385,4400,4400,4400,4400,0
|
|
20240927,095400,24695385,4400,4400,4400,4400,1
|
|
20240927,095300,24690985,4395,4395,4400,4395,5
|
|
20240927,095200,24669005,4400,4400,4400,4400,0
|
|
20240927,095100,24669005,4400,4400,4400,4400,1
|
|
20240927,095000,24664605,4400,4400,4400,4400,0
|
|
20240927,094900,24664605,4400,4400,4400,4400,0
|
|
20240927,094800,24664605,4400,4400,4400,4400,0
|
|
20240927,094700,24664605,4400,4400,4400,4395,204
|
|
20240927,094600,23767020,4400,4400,4400,4400,0
|
|
20240927,094500,23767020,4400,4400,4400,4400,0
|
|
20240927,094400,23767020,4400,4400,4400,4400,3
|
|
20240927,094300,23753820,4400,4400,4400,4400,2
|
|
20240927,094200,23745020,4395,4400,4400,4395,4
|
|
20240927,094100,23727435,4400,4400,4400,4400,11
|
|
20240927,094000,23679035,4400,4400,4400,4400,0
|
|
20240927,093900,23679035,4400,4400,4400,4400,0
|
|
20240927,093800,23679035,4400,4400,4400,4400,0
|
|
20240927,093700,23679035,4400,4400,4400,4400,0
|
|
20240927,093600,23679035,4400,4400,4400,4395,533
|
|
20240927,093500,21333935,4395,4395,4395,4395,2
|
|
20240927,093400,21325145,4400,4400,4400,4400,60
|
|
20240927,093300,21061145,4400,4400,4400,4400,1
|
|
20240927,093200,21056745,4395,4395,4395,4395,3
|
|
20240927,093100,21043560,4400,4400,4400,4400,0
|
|
20240927,093000,21043560,4400,4400,4400,4400,7
|
|
20240927,092900,21012760,4400,4400,4400,4400,2
|
|
20240927,092800,21003960,4390,4390,4390,4390,100
|
|
20240927,092700,20564960,4400,4390,4400,4390,12
|
|
20240927,092600,20512240,4400,4400,4400,4400,0
|
|
20240927,092500,20512240,4400,4400,4400,4400,1001
|
|
20240927,092400,16107840,4390,4390,4390,4390,6
|
|
20240927,092300,16081500,4400,4400,4400,4400,0
|
|
20240927,092200,16081500,4400,4400,4400,4400,6
|
|
20240927,092100,16055100,4390,4395,4395,4390,10
|
|
20240927,092000,16011185,4400,4400,4400,4400,0
|
|
20240927,091900,16011185,4400,4400,4400,4400,0
|
|
20240927,091800,16011185,4400,4400,4400,4400,0
|
|
20240927,091700,16011185,4400,4400,4400,4390,146
|
|
20240927,091600,15370215,4400,4395,4400,4395,53
|
|
20240927,091500,15137260,4395,4395,4395,4395,5
|
|
20240927,091400,15115285,4395,4370,4395,4370,757
|
|
20240927,091300,11804710,4375,4380,4380,4370,1087
|
|
20240927,091200,7053015,4385,4385,4385,4385,86
|
|
20240927,091100,6675905,4385,4390,4390,4385,27
|
|
20240927,091000,6557450,4400,4400,4400,4400,0
|
|
20240927,090900,6557450,4400,4400,4400,4400,0
|
|
20240927,090800,6557450,4400,4400,4400,4400,0
|
|
20240927,090700,6557450,4400,4400,4400,4400,49
|
|
20240927,090600,6341850,4405,4405,4405,4405,339
|
|
20240927,090500,4848555,4405,4405,4405,4405,0
|
|
20240927,090400,4848555,4405,4405,4405,4405,0
|
|
20240927,090300,4848555,4405,4395,4405,4390,63
|
|
20240927,090200,4571685,4395,4395,4395,4395,3
|
|
20240927,090100,4558500,4415,4415,4415,4415,0
|
|
20240927,090000,4558500,4415,4400,4415,4395,1036
|