650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,194700,117321440,4680,4680,4680,4680,1774
|
|
20240926,194600,117321440,4680,4680,4680,4680,0
|
|
20240926,194500,117321440,4680,4680,4680,4680,0
|
|
20240926,194400,117321440,4680,4680,4680,4680,0
|
|
20240926,194300,117321440,4680,4680,4680,4680,0
|
|
20240926,194200,117321440,4680,4680,4680,4680,0
|
|
20240926,194100,117321440,4680,4680,4680,4680,0
|
|
20240926,194000,117321440,4680,4680,4680,4680,0
|
|
20240926,193900,117321440,4680,4680,4680,4680,0
|
|
20240926,193800,117321440,4680,4680,4680,4680,0
|
|
20240926,193700,117321440,4680,4680,4680,4680,0
|
|
20240926,193600,117321440,4680,4680,4680,4680,0
|
|
20240926,193500,117321440,4680,4680,4680,4680,0
|
|
20240926,193400,117321440,4680,4680,4680,4680,0
|
|
20240926,193300,117321440,4680,4680,4680,4680,0
|
|
20240926,193200,117321440,4680,4680,4680,4680,0
|
|
20240926,193100,117321440,4680,4680,4680,4680,0
|
|
20240926,193000,117321440,4680,4680,4680,4680,0
|
|
20240926,192900,117321440,4680,4680,4680,4680,0
|
|
20240926,192800,117321440,4680,4680,4680,4680,0
|
|
20240926,192700,117321440,4680,4680,4680,4680,0
|
|
20240926,192600,117321440,4680,4680,4680,4680,0
|
|
20240926,192500,117321440,4680,4680,4680,4680,0
|
|
20240926,192400,117321440,4680,4680,4680,4680,0
|
|
20240926,192300,117321440,4680,4680,4680,4680,0
|
|
20240926,192200,117321440,4680,4680,4680,4680,0
|
|
20240926,192100,117321440,4680,4680,4680,4680,0
|
|
20240926,192000,117321440,4680,4680,4680,4680,0
|
|
20240926,191900,117321440,4680,4680,4680,4680,0
|
|
20240926,191800,117321440,4680,4680,4680,4680,0
|
|
20240926,191700,117321440,4680,4680,4680,4680,1774
|
|
20240926,191600,117321440,4680,4680,4680,4680,0
|
|
20240926,191500,117321440,4680,4680,4680,4680,0
|
|
20240926,191400,117321440,4680,4680,4680,4680,0
|
|
20240926,191300,117321440,4680,4680,4680,4680,0
|
|
20240926,191200,117321440,4680,4680,4680,4680,0
|
|
20240926,191100,117321440,4680,4680,4680,4680,0
|
|
20240926,191000,117321440,4680,4680,4680,4680,0
|
|
20240926,190900,117321440,4680,4680,4680,4680,0
|
|
20240926,190800,117321440,4680,4680,4680,4680,0
|
|
20240926,190700,117321440,4680,4680,4680,4680,0
|
|
20240926,190600,117321440,4680,4680,4680,4680,0
|
|
20240926,190500,117321440,4680,4680,4680,4680,0
|
|
20240926,190400,117321440,4680,4680,4680,4680,0
|
|
20240926,190300,117321440,4680,4680,4680,4680,0
|
|
20240926,190200,117321440,4680,4680,4680,4680,0
|
|
20240926,190100,117321440,4680,4680,4680,4680,0
|
|
20240926,190000,117321440,4680,4680,4680,4680,0
|
|
20240926,185900,117321440,4680,4680,4680,4680,0
|
|
20240926,185800,117321440,4680,4680,4680,4680,0
|
|
20240926,185700,117321440,4680,4680,4680,4680,0
|
|
20240926,185600,117321440,4680,4680,4680,4680,0
|
|
20240926,185500,117321440,4680,4680,4680,4680,0
|
|
20240926,185400,117321440,4680,4680,4680,4680,0
|
|
20240926,185300,117321440,4680,4680,4680,4680,0
|
|
20240926,185200,117321440,4680,4680,4680,4680,0
|
|
20240926,185100,117321440,4680,4680,4680,4680,0
|
|
20240926,185000,117321440,4680,4680,4680,4680,0
|
|
20240926,184900,117321440,4680,4680,4680,4680,0
|
|
20240926,184800,117321440,4680,4680,4680,4680,0
|
|
20240926,184700,117321440,4680,4680,4680,4680,1774
|
|
20240926,184600,117321440,4680,4680,4680,4680,0
|
|
20240926,184500,117321440,4680,4680,4680,4680,0
|
|
20240926,184400,117321440,4680,4680,4680,4680,0
|
|
20240926,184300,117321440,4680,4680,4680,4680,0
|
|
20240926,184200,117321440,4680,4680,4680,4680,0
|
|
20240926,184100,117321440,4680,4680,4680,4680,0
|
|
20240926,184000,117321440,4680,4680,4680,4680,0
|
|
20240926,183900,117321440,4680,4680,4680,4680,0
|
|
20240926,183800,117321440,4680,4680,4680,4680,0
|
|
20240926,183700,117321440,4680,4680,4680,4680,0
|
|
20240926,183600,117321440,4680,4680,4680,4680,0
|
|
20240926,183500,117321440,4680,4680,4680,4680,0
|
|
20240926,183400,117321440,4680,4680,4680,4680,0
|
|
20240926,183300,117321440,4680,4680,4680,4680,0
|
|
20240926,183200,117321440,4680,4680,4680,4680,0
|
|
20240926,183100,117321440,4680,4680,4680,4680,0
|
|
20240926,183000,117321440,4680,4680,4680,4680,0
|
|
20240926,182900,117321440,4680,4680,4680,4680,0
|
|
20240926,182800,117321440,4680,4680,4680,4680,0
|
|
20240926,182700,117321440,4680,4680,4680,4680,0
|
|
20240926,182600,117321440,4680,4680,4680,4680,0
|
|
20240926,182500,117321440,4680,4680,4680,4680,0
|
|
20240926,182400,117321440,4680,4680,4680,4680,0
|
|
20240926,182300,117321440,4680,4680,4680,4680,0
|
|
20240926,182200,117321440,4680,4680,4680,4680,0
|
|
20240926,182100,117321440,4680,4680,4680,4680,0
|
|
20240926,182000,117321440,4680,4680,4680,4680,0
|
|
20240926,181900,117321440,4680,4680,4680,4680,0
|
|
20240926,181800,117321440,4680,4680,4680,4680,0
|
|
20240926,181700,117321440,4680,4680,4680,4680,1774
|
|
20240926,181600,117321440,4680,4680,4680,4680,0
|
|
20240926,181500,117321440,4680,4680,4680,4680,0
|
|
20240926,181400,117321440,4680,4680,4680,4680,0
|
|
20240926,181300,117321440,4680,4680,4680,4680,0
|
|
20240926,181200,117321440,4680,4680,4680,4680,0
|
|
20240926,181100,117321440,4680,4680,4680,4680,0
|
|
20240926,181000,117321440,4680,4680,4680,4680,0
|
|
20240926,180900,117321440,4680,4680,4680,4680,0
|
|
20240926,180800,117321440,4680,4680,4680,4680,0
|
|
20240926,180700,117321440,4680,4680,4680,4680,0
|
|
20240926,180600,117321440,4680,4680,4680,4680,0
|
|
20240926,180500,117321440,4680,4680,4680,4680,0
|
|
20240926,180400,117321440,4680,4680,4680,4680,0
|
|
20240926,180300,117321440,4680,4680,4680,4680,0
|
|
20240926,180200,117321440,4680,4680,4680,4680,0
|
|
20240926,180100,117321440,4680,4680,4680,4680,0
|
|
20240926,180000,117321440,4680,4680,4680,4680,0
|
|
20240926,175900,117321440,4680,4680,4680,4680,0
|
|
20240926,175800,117321440,4680,4680,4680,4680,0
|
|
20240926,175700,117321440,4680,4680,4680,4680,0
|
|
20240926,175600,117321440,4680,4680,4680,4680,0
|
|
20240926,175500,117321440,4680,4680,4680,4680,0
|
|
20240926,175400,117321440,4680,4680,4680,4680,0
|
|
20240926,175300,117321440,4680,4680,4680,4680,0
|
|
20240926,175200,117321440,4680,4680,4680,4680,0
|
|
20240926,175100,117321440,4680,4680,4680,4680,0
|
|
20240926,175000,117321440,4680,4680,4680,4680,0
|
|
20240926,174900,117321440,4680,4680,4680,4680,0
|
|
20240926,174800,117321440,4680,4680,4680,4680,0
|
|
20240926,174700,117321440,4680,4680,4680,4680,1774
|
|
20240926,174600,117321440,4680,4680,4680,4680,0
|
|
20240926,174500,117321440,4680,4680,4680,4680,0
|
|
20240926,174400,117321440,4680,4680,4680,4680,0
|
|
20240926,174300,117321440,4680,4680,4680,4680,0
|
|
20240926,174200,117321440,4680,4680,4680,4680,0
|
|
20240926,174100,117321440,4680,4680,4680,4680,0
|
|
20240926,174000,117321440,4680,4680,4680,4680,0
|
|
20240926,173900,117321440,4680,4680,4680,4680,0
|
|
20240926,173800,117321440,4680,4680,4680,4680,0
|
|
20240926,173700,117321440,4680,4680,4680,4680,0
|
|
20240926,173600,117321440,4680,4680,4680,4680,0
|
|
20240926,173500,117321440,4680,4680,4680,4680,0
|
|
20240926,173400,117321440,4680,4680,4680,4680,0
|
|
20240926,173300,117321440,4680,4680,4680,4680,0
|
|
20240926,173200,117321440,4680,4680,4680,4680,0
|
|
20240926,173100,117321440,4680,4680,4680,4680,0
|
|
20240926,173000,117321440,4680,4680,4680,4680,0
|
|
20240926,172900,117321440,4680,4680,4680,4680,0
|
|
20240926,172800,117321440,4680,4680,4680,4680,0
|
|
20240926,172700,117321440,4680,4680,4680,4680,0
|
|
20240926,172600,117321440,4680,4680,4680,4680,0
|
|
20240926,172500,117321440,4680,4680,4680,4680,0
|
|
20240926,172400,117321440,4680,4680,4680,4680,0
|
|
20240926,172300,117321440,4680,4680,4680,4680,0
|
|
20240926,172200,117321440,4680,4680,4680,4680,0
|
|
20240926,172100,117321440,4680,4680,4680,4680,0
|
|
20240926,172000,117321440,4680,4680,4680,4680,0
|
|
20240926,171900,117321440,4680,4680,4680,4680,0
|
|
20240926,171800,117321440,4680,4680,4680,4680,0
|
|
20240926,171700,117321440,4680,4680,4680,4680,1774
|
|
20240926,171600,117321440,4680,4680,4680,4680,0
|
|
20240926,171500,117321440,4680,4680,4680,4680,0
|
|
20240926,171400,117321440,4680,4680,4680,4680,0
|
|
20240926,171300,117321440,4680,4680,4680,4680,0
|
|
20240926,171200,117321440,4680,4680,4680,4680,0
|
|
20240926,171100,117321440,4680,4680,4680,4680,0
|
|
20240926,171000,117321440,4680,4680,4680,4680,0
|
|
20240926,170900,117321440,4680,4680,4680,4680,0
|
|
20240926,170800,117321440,4680,4680,4680,4680,0
|
|
20240926,170700,117321440,4680,4680,4680,4680,0
|
|
20240926,170600,117321440,4680,4680,4680,4680,0
|
|
20240926,170500,117321440,4680,4680,4680,4680,0
|
|
20240926,170400,117321440,4680,4680,4680,4680,0
|
|
20240926,170300,117321440,4680,4680,4680,4680,0
|
|
20240926,170200,117321440,4680,4680,4680,4680,0
|
|
20240926,170100,117321440,4680,4680,4680,4680,0
|
|
20240926,170000,117321440,4680,4680,4680,4680,0
|
|
20240926,165900,117321440,4680,4680,4680,4680,0
|
|
20240926,165800,117321440,4680,4680,4680,4680,0
|
|
20240926,165700,117321440,4680,4680,4680,4680,0
|
|
20240926,165600,117321440,4680,4680,4680,4680,0
|
|
20240926,165500,117321440,4680,4680,4680,4680,0
|
|
20240926,165400,117321440,4680,4680,4680,4680,0
|
|
20240926,165300,117321440,4680,4680,4680,4680,0
|
|
20240926,165200,117321440,4680,4680,4680,4680,0
|
|
20240926,165100,117321440,4680,4680,4680,4680,0
|
|
20240926,165000,117321440,4680,4680,4680,4680,0
|
|
20240926,164900,117321440,4680,4680,4680,4680,0
|
|
20240926,164800,117321440,4680,4680,4680,4680,0
|
|
20240926,164700,117321440,4680,4680,4680,4680,1774
|
|
20240926,164600,117321440,4680,4680,4680,4680,0
|
|
20240926,164500,117321440,4680,4680,4680,4680,0
|
|
20240926,164400,117321440,4680,4680,4680,4680,0
|
|
20240926,164300,117321440,4680,4680,4680,4680,0
|
|
20240926,164200,117321440,4680,4680,4680,4680,0
|
|
20240926,164100,117321440,4680,4680,4680,4680,0
|
|
20240926,164000,117321440,4680,4680,4680,4680,0
|
|
20240926,163900,117321440,4680,4680,4680,4680,0
|
|
20240926,163800,117321440,4680,4680,4680,4680,0
|
|
20240926,163700,117321440,4680,4680,4680,4680,0
|
|
20240926,163600,117321440,4680,4680,4680,4680,0
|
|
20240926,163500,117321440,4680,4680,4680,4680,0
|
|
20240926,163400,117321440,4680,4680,4680,4680,0
|
|
20240926,163300,117321440,4680,4680,4680,4680,0
|
|
20240926,163200,117321440,4680,4680,4680,4680,0
|
|
20240926,163100,117321440,4680,4680,4680,4680,0
|
|
20240926,163000,117321440,4680,4680,4680,4680,0
|
|
20240926,162900,117321440,4680,4680,4680,4680,0
|
|
20240926,162800,117321440,4680,4680,4680,4680,0
|
|
20240926,162700,117321440,4680,4680,4680,4680,0
|
|
20240926,162600,117321440,4680,4680,4680,4680,0
|
|
20240926,162500,117321440,4680,4680,4680,4680,0
|
|
20240926,162400,117321440,4680,4680,4680,4680,0
|
|
20240926,162300,117321440,4680,4680,4680,4680,0
|
|
20240926,162200,117321440,4680,4680,4680,4680,0
|
|
20240926,162100,117321440,4680,4680,4680,4680,0
|
|
20240926,162000,117321440,4680,4680,4680,4680,0
|
|
20240926,161900,117321440,4680,4680,4680,4680,0
|
|
20240926,161800,117321440,4680,4680,4680,4680,0
|
|
20240926,161700,117321440,4680,4680,4680,4680,1774
|
|
20240926,161600,117321440,4680,4680,4680,4680,0
|
|
20240926,161500,117321440,4680,4680,4680,4680,0
|
|
20240926,161400,117321440,4680,4680,4680,4680,0
|
|
20240926,161300,117321440,4680,4680,4680,4680,0
|
|
20240926,161200,117321440,4680,4680,4680,4680,0
|
|
20240926,161100,117321440,4680,4680,4680,4680,0
|
|
20240926,161000,117321440,4680,4680,4680,4680,0
|
|
20240926,160900,117321440,4680,4680,4680,4680,0
|
|
20240926,160800,117321440,4680,4680,4680,4680,0
|
|
20240926,160700,117321440,4680,4680,4680,4680,0
|
|
20240926,160600,117321440,4680,4680,4680,4680,0
|
|
20240926,160500,117321440,4680,4680,4680,4680,0
|
|
20240926,160400,117321440,4680,4680,4680,4680,0
|
|
20240926,160300,117321440,4680,4680,4680,4680,0
|
|
20240926,160200,117321440,4680,4680,4680,4680,0
|
|
20240926,160100,117321440,4680,4680,4680,4680,0
|
|
20240926,160000,117321440,4680,4680,4680,4680,0
|
|
20240926,155900,117321440,4680,4680,4680,4680,0
|
|
20240926,155800,117321440,4680,4680,4680,4680,0
|
|
20240926,155700,117321440,4680,4680,4680,4680,0
|
|
20240926,155600,117321440,4680,4680,4680,4680,0
|
|
20240926,155500,117321440,4680,4680,4680,4680,0
|
|
20240926,155400,117321440,4680,4680,4680,4680,0
|
|
20240926,155300,117321440,4680,4680,4680,4680,0
|
|
20240926,155200,117321440,4680,4680,4680,4680,0
|
|
20240926,155100,117321440,4680,4680,4680,4680,0
|
|
20240926,155000,117321440,4680,4680,4680,4680,0
|
|
20240926,154900,117321440,4680,4680,4680,4680,0
|
|
20240926,154800,117321440,4680,4680,4680,4680,0
|
|
20240926,154700,117321440,4680,4680,4680,4680,1774
|
|
20240926,154600,117321440,4680,4680,4680,4680,0
|
|
20240926,154500,117321440,4680,4680,4680,4680,0
|
|
20240926,154400,117321440,4680,4680,4680,4680,0
|
|
20240926,154300,117321440,4680,4680,4680,4680,0
|
|
20240926,154200,117321440,4680,4680,4680,4680,0
|
|
20240926,154100,117321440,4680,4680,4680,4680,0
|
|
20240926,154000,117321440,4680,4680,4680,4680,0
|
|
20240926,153900,117321440,4680,4680,4680,4680,0
|
|
20240926,153800,117321440,4680,4680,4680,4680,0
|
|
20240926,153700,117321440,4680,4680,4680,4680,0
|
|
20240926,153600,117321440,4680,4680,4680,4680,0
|
|
20240926,153500,117321440,4680,4680,4680,4680,0
|
|
20240926,153400,117321440,4680,4680,4680,4680,0
|
|
20240926,153300,117321440,4680,4680,4680,4680,0
|
|
20240926,153200,117321440,4680,4680,4680,4680,0
|
|
20240926,153100,117321440,4680,4680,4680,4680,0
|
|
20240926,153000,117321440,4680,4680,4680,4680,1774
|
|
20240926,152900,109019120,4680,4680,4680,4680,0
|
|
20240926,152800,109019120,4680,4680,4680,4680,0
|
|
20240926,152700,109019120,4680,4680,4680,4680,0
|
|
20240926,152600,109019120,4680,4680,4680,4680,0
|
|
20240926,152500,109019120,4680,4680,4680,4680,0
|
|
20240926,152400,109019120,4680,4680,4680,4680,0
|
|
20240926,152300,109019120,4680,4680,4680,4680,0
|
|
20240926,152200,109019120,4680,4680,4680,4680,0
|
|
20240926,152100,109019120,4680,4680,4680,4680,0
|
|
20240926,152000,109019120,4680,4680,4680,4680,0
|
|
20240926,151900,109019120,4680,4680,4680,4680,0
|
|
20240926,151800,109019120,4680,4680,4680,4680,0
|
|
20240926,151700,109019120,4680,4680,4680,4680,0
|
|
20240926,151600,109019120,4680,4680,4680,4680,0
|
|
20240926,151500,109019120,4680,4680,4680,4680,0
|
|
20240926,151400,109019120,4680,4680,4680,4680,1
|
|
20240926,151300,109014440,4670,4670,4670,4670,0
|
|
20240926,151200,109014440,4670,4670,4670,4670,0
|
|
20240926,151100,109014440,4670,4670,4670,4670,0
|
|
20240926,151000,109014440,4670,4670,4670,4670,60
|
|
20240926,150900,108734240,4675,4675,4675,4675,0
|
|
20240926,150800,108734240,4675,4675,4675,4675,0
|
|
20240926,150700,108734240,4675,4675,4675,4675,0
|
|
20240926,150600,108734240,4675,4675,4675,4675,0
|
|
20240926,150500,108734240,4675,4675,4675,4675,300
|
|
20240926,150400,107331740,4675,4675,4675,4675,0
|
|
20240926,150300,107331740,4675,4675,4675,4675,0
|
|
20240926,150200,107331740,4675,4675,4675,4675,0
|
|
20240926,150100,107331740,4675,4675,4675,4675,1000
|
|
20240926,150000,102656740,4675,4675,4675,4675,0
|
|
20240926,145900,102656740,4675,4675,4675,4675,278
|
|
20240926,145800,101357090,4690,4690,4690,4690,2
|
|
20240926,145700,101347710,4690,4690,4690,4690,0
|
|
20240926,145600,101347710,4690,4690,4690,4690,0
|
|
20240926,145500,101347710,4690,4690,4690,4690,0
|
|
20240926,145400,101347710,4690,4690,4690,4690,0
|
|
20240926,145300,101347710,4690,4690,4690,4690,0
|
|
20240926,145200,101347710,4690,4690,4690,4690,0
|
|
20240926,145100,101347710,4690,4690,4690,4690,0
|
|
20240926,145000,101347710,4690,4690,4690,4690,0
|
|
20240926,144900,101347710,4690,4690,4690,4690,0
|
|
20240926,144800,101347710,4690,4685,4690,4685,1500
|
|
20240926,144700,94313555,4680,4680,4680,4680,0
|
|
20240926,144600,94313555,4680,4680,4680,4680,236
|
|
20240926,144500,93209075,4680,4680,4680,4680,4
|
|
20240926,144400,93190355,4680,4680,4680,4680,5
|
|
20240926,144300,93166955,4680,4680,4680,4680,0
|
|
20240926,144200,93166955,4680,4680,4680,4680,0
|
|
20240926,144100,93166955,4680,4680,4680,4680,0
|
|
20240926,144000,93166955,4680,4680,4680,4680,86
|
|
20240926,143900,92764475,4680,4680,4680,4680,0
|
|
20240926,143800,92764475,4680,4680,4680,4680,0
|
|
20240926,143700,92764475,4680,4680,4680,4680,10
|
|
20240926,143600,92717675,4670,4670,4670,4670,0
|
|
20240926,143500,92717675,4670,4670,4670,4670,0
|
|
20240926,143400,92717675,4670,4670,4670,4670,70
|
|
20240926,143300,92390775,4670,4670,4670,4670,0
|
|
20240926,143200,92390775,4670,4670,4670,4670,0
|
|
20240926,143100,92390775,4670,4670,4670,4670,69
|
|
20240926,143000,92068545,4670,4670,4670,4670,0
|
|
20240926,142900,92068545,4670,4670,4670,4670,0
|
|
20240926,142800,92068545,4670,4670,4670,4670,0
|
|
20240926,142700,92068545,4670,4670,4670,4670,70
|
|
20240926,142600,91741645,4670,4670,4670,4670,0
|
|
20240926,142500,91741645,4670,4670,4670,4670,70
|
|
20240926,142400,91414745,4665,4665,4665,4665,113
|
|
20240926,142300,90887600,4665,4665,4665,4665,0
|
|
20240926,142200,90887600,4665,4665,4665,4665,0
|
|
20240926,142100,90887600,4665,4665,4665,4665,0
|
|
20240926,142000,90887600,4665,4665,4665,4665,139
|
|
20240926,141900,90239165,4665,4665,4665,4665,0
|
|
20240926,141800,90239165,4665,4665,4665,4665,0
|
|
20240926,141700,90239165,4665,4665,4665,4665,49
|
|
20240926,141600,90010580,4670,4670,4670,4670,0
|
|
20240926,141500,90010580,4670,4670,4670,4670,25
|
|
20240926,141400,89893830,4670,4670,4670,4670,1
|
|
20240926,141300,89889160,4665,4670,4670,4665,168
|
|
20240926,141200,89104950,4670,4670,4670,4670,0
|
|
20240926,141100,89104950,4670,4670,4670,4670,0
|
|
20240926,141000,89104950,4670,4670,4670,4670,0
|
|
20240926,140900,89104950,4670,4670,4670,4670,41
|
|
20240926,140800,88913480,4675,4675,4675,4675,0
|
|
20240926,140700,88913480,4675,4675,4675,4675,0
|
|
20240926,140600,88913480,4675,4675,4675,4675,20
|
|
20240926,140500,88819980,4675,4675,4675,4675,0
|
|
20240926,140400,88819980,4675,4675,4675,4675,0
|
|
20240926,140300,88819980,4675,4675,4675,4675,19
|
|
20240926,140200,88731155,4675,4675,4675,4675,51
|
|
20240926,140100,88492730,4680,4680,4680,4680,5
|
|
20240926,140000,88469330,4680,4680,4680,4680,45
|
|
20240926,135900,88258730,4675,4680,4680,4675,78
|
|
20240926,135800,87894035,4680,4680,4680,4680,0
|
|
20240926,135700,87894035,4680,4680,4680,4680,0
|
|
20240926,135600,87894035,4680,4680,4680,4680,0
|
|
20240926,135500,87894035,4680,4680,4680,4680,0
|
|
20240926,135400,87894035,4680,4680,4680,4680,0
|
|
20240926,135300,87894035,4680,4680,4680,4680,0
|
|
20240926,135200,87894035,4680,4680,4680,4680,0
|
|
20240926,135100,87894035,4680,4680,4680,4680,0
|
|
20240926,135000,87894035,4680,4680,4680,4680,16
|
|
20240926,134900,87819155,4680,4680,4680,4680,0
|
|
20240926,134800,87819155,4680,4680,4680,4680,0
|
|
20240926,134700,87819155,4680,4680,4680,4680,0
|
|
20240926,134600,87819155,4680,4680,4680,4680,200
|
|
20240926,134500,86883155,4680,4680,4680,4680,271
|
|
20240926,134400,85614875,4680,4680,4680,4680,0
|
|
20240926,134300,85614875,4680,4680,4680,4680,0
|
|
20240926,134200,85614875,4680,4680,4680,4680,11
|
|
20240926,134100,85563395,4660,4660,4660,4660,70
|
|
20240926,134000,85237195,4655,4675,4675,4655,7053
|
|
20240926,133900,52334110,4685,4685,4685,4685,0
|
|
20240926,133800,52334110,4685,4685,4685,4685,0
|
|
20240926,133700,52334110,4685,4685,4685,4685,0
|
|
20240926,133600,52334110,4685,4685,4685,4685,0
|
|
20240926,133500,52334110,4685,4685,4685,4685,0
|
|
20240926,133400,52334110,4685,4685,4685,4685,0
|
|
20240926,133300,52334110,4685,4685,4685,4685,0
|
|
20240926,133200,52334110,4685,4685,4685,4685,0
|
|
20240926,133100,52334110,4685,4685,4685,4685,0
|
|
20240926,133000,52334110,4685,4685,4685,4685,0
|
|
20240926,132900,52334110,4685,4685,4685,4685,0
|
|
20240926,132800,52334110,4685,4685,4685,4685,0
|
|
20240926,132700,52334110,4685,4685,4685,4685,0
|
|
20240926,132600,52334110,4685,4685,4685,4685,0
|
|
20240926,132500,52334110,4685,4685,4685,4685,0
|
|
20240926,132400,52334110,4685,4685,4685,4685,0
|
|
20240926,132300,52334110,4685,4685,4685,4685,0
|
|
20240926,132200,52334110,4685,4685,4685,4685,0
|
|
20240926,132100,52334110,4685,4685,4685,4685,0
|
|
20240926,132000,52334110,4685,4685,4685,4685,0
|
|
20240926,131900,52334110,4685,4685,4685,4685,0
|
|
20240926,131800,52334110,4685,4685,4685,4685,0
|
|
20240926,131700,52334110,4685,4685,4685,4685,0
|
|
20240926,131600,52334110,4685,4680,4685,4680,2
|
|
20240926,131500,52324745,4680,4680,4680,4680,0
|
|
20240926,131400,52324745,4680,4680,4680,4680,0
|
|
20240926,131300,52324745,4680,4680,4680,4680,0
|
|
20240926,131200,52324745,4680,4680,4680,4680,0
|
|
20240926,131100,52324745,4680,4680,4680,4680,0
|
|
20240926,131000,52324745,4680,4680,4680,4680,0
|
|
20240926,130900,52324745,4680,4680,4680,4680,0
|
|
20240926,130800,52324745,4680,4680,4680,4680,0
|
|
20240926,130700,52324745,4680,4680,4680,4680,0
|
|
20240926,130600,52324745,4680,4680,4680,4680,0
|
|
20240926,130500,52324745,4680,4680,4680,4680,0
|
|
20240926,130400,52324745,4680,4680,4680,4680,49
|
|
20240926,130300,52095425,4680,4675,4680,4675,51
|
|
20240926,130200,51856995,4675,4675,4675,4675,0
|
|
20240926,130100,51856995,4675,4675,4675,4675,0
|
|
20240926,130000,51856995,4675,4675,4675,4675,0
|
|
20240926,125900,51856995,4675,4675,4675,4675,50
|
|
20240926,125800,51623245,4675,4675,4675,4675,0
|
|
20240926,125700,51623245,4675,4675,4675,4675,0
|
|
20240926,125600,51623245,4675,4675,4675,4675,49
|
|
20240926,125500,51394170,4680,4680,4680,4680,0
|
|
20240926,125400,51394170,4680,4680,4680,4680,1
|
|
20240926,125300,51389490,4675,4675,4675,4675,0
|
|
20240926,125200,51389490,4675,4675,4675,4675,100
|
|
20240926,125100,50921990,4675,4675,4675,4675,0
|
|
20240926,125000,50921990,4675,4675,4675,4675,0
|
|
20240926,124900,50921990,4675,4675,4675,4675,0
|
|
20240926,124800,50921990,4675,4675,4675,4675,100
|
|
20240926,124700,50454490,4675,4675,4675,4675,0
|
|
20240926,124600,50454490,4675,4675,4675,4675,0
|
|
20240926,124500,50454490,4675,4675,4675,4675,40
|
|
20240926,124400,50267490,4680,4680,4680,4680,0
|
|
20240926,124300,50267490,4680,4680,4680,4680,0
|
|
20240926,124200,50267490,4680,4680,4680,4680,0
|
|
20240926,124100,50267490,4680,4680,4680,4680,0
|
|
20240926,124000,50267490,4680,4680,4680,4680,0
|
|
20240926,123900,50267490,4680,4680,4680,4680,0
|
|
20240926,123800,50267490,4680,4680,4680,4680,5
|
|
20240926,123700,50244090,4680,4680,4680,4680,5
|
|
20240926,123600,50220690,4680,4680,4680,4680,0
|
|
20240926,123500,50220690,4680,4680,4680,4680,0
|
|
20240926,123400,50220690,4680,4680,4680,4680,0
|
|
20240926,123300,50220690,4680,4680,4680,4680,0
|
|
20240926,123200,50220690,4680,4680,4680,4680,100
|
|
20240926,123100,49752690,4675,4675,4675,4675,0
|
|
20240926,123000,49752690,4675,4675,4675,4675,40
|
|
20240926,122900,49565690,4680,4680,4680,4680,10
|
|
20240926,122800,49518890,4675,4675,4675,4675,0
|
|
20240926,122700,49518890,4675,4675,4675,4675,49
|
|
20240926,122600,49289815,4680,4680,4680,4680,0
|
|
20240926,122500,49289815,4680,4680,4680,4680,0
|
|
20240926,122400,49289815,4680,4680,4680,4680,0
|
|
20240926,122300,49289815,4680,4675,4680,4675,71
|
|
20240926,122200,48957885,4675,4675,4675,4675,0
|
|
20240926,122100,48957885,4675,4675,4675,4675,0
|
|
20240926,122000,48957885,4675,4675,4675,4675,0
|
|
20240926,121900,48957885,4675,4675,4675,4675,50
|
|
20240926,121800,48724135,4680,4680,4680,4680,20
|
|
20240926,121700,48630535,4675,4675,4675,4675,0
|
|
20240926,121600,48630535,4675,4675,4675,4675,50
|
|
20240926,121500,48396785,4680,4680,4680,4680,0
|
|
20240926,121400,48396785,4680,4680,4680,4680,0
|
|
20240926,121300,48396785,4680,4680,4680,4680,10
|
|
20240926,121200,48349985,4680,4680,4680,4680,0
|
|
20240926,121100,48349985,4680,4680,4680,4680,0
|
|
20240926,121000,48349985,4680,4680,4680,4680,0
|
|
20240926,120900,48349985,4680,4680,4680,4680,300
|
|
20240926,120800,46945985,4685,4685,4685,4685,0
|
|
20240926,120700,46945985,4685,4685,4685,4685,0
|
|
20240926,120600,46945985,4685,4685,4685,4685,0
|
|
20240926,120500,46945985,4685,4685,4685,4685,0
|
|
20240926,120400,46945985,4685,4685,4685,4685,0
|
|
20240926,120300,46945985,4685,4685,4685,4685,0
|
|
20240926,120200,46945985,4685,4685,4685,4685,500
|
|
20240926,120100,44603485,4675,4675,4675,4675,50
|
|
20240926,120000,44369735,4675,4675,4675,4675,0
|
|
20240926,115900,44369735,4675,4675,4675,4675,0
|
|
20240926,115800,44369735,4675,4675,4675,4675,50
|
|
20240926,115700,44135985,4675,4675,4675,4675,0
|
|
20240926,115600,44135985,4675,4675,4675,4675,0
|
|
20240926,115500,44135985,4675,4675,4675,4675,1
|
|
20240926,115400,44131310,4675,4675,4675,4675,50
|
|
20240926,115300,43897560,4675,4675,4675,4675,0
|
|
20240926,115200,43897560,4675,4675,4675,4675,0
|
|
20240926,115100,43897560,4675,4675,4675,4675,0
|
|
20240926,115000,43897560,4675,4675,4675,4675,50
|
|
20240926,114900,43663810,4675,4675,4675,4675,0
|
|
20240926,114800,43663810,4675,4675,4675,4675,0
|
|
20240926,114700,43663810,4675,4675,4675,4675,50
|
|
20240926,114600,43430060,4675,4675,4675,4675,0
|
|
20240926,114500,43430060,4675,4675,4675,4675,0
|
|
20240926,114400,43430060,4675,4675,4675,4675,0
|
|
20240926,114300,43430060,4675,4675,4675,4675,50
|
|
20240926,114200,43196310,4675,4675,4675,4675,0
|
|
20240926,114100,43196310,4675,4675,4675,4675,0
|
|
20240926,114000,43196310,4675,4675,4675,4675,0
|
|
20240926,113900,43196310,4675,4675,4675,4675,51
|
|
20240926,113800,42957885,4675,4675,4675,4675,0
|
|
20240926,113700,42957885,4675,4675,4675,4675,0
|
|
20240926,113600,42957885,4675,4675,4675,4675,50
|
|
20240926,113500,42724135,4675,4675,4675,4675,0
|
|
20240926,113400,42724135,4675,4675,4675,4675,0
|
|
20240926,113300,42724135,4675,4675,4675,4675,0
|
|
20240926,113200,42724135,4675,4675,4675,4675,50
|
|
20240926,113100,42490385,4675,4675,4675,4675,0
|
|
20240926,113000,42490385,4675,4675,4675,4675,22
|
|
20240926,112900,42387535,4675,4675,4675,4675,28
|
|
20240926,112800,42256635,4675,4675,4675,4675,0
|
|
20240926,112700,42256635,4675,4675,4675,4675,0
|
|
20240926,112600,42256635,4675,4675,4675,4675,50
|
|
20240926,112500,42022885,4675,4675,4675,4675,0
|
|
20240926,112400,42022885,4675,4675,4675,4675,43
|
|
20240926,112300,41821860,4675,4675,4675,4675,0
|
|
20240926,112200,41821860,4675,4675,4675,4675,2
|
|
20240926,112100,41812510,4675,4675,4675,4675,5
|
|
20240926,112000,41789135,4675,4675,4675,4675,91
|
|
20240926,111900,41363710,4675,4675,4675,4675,10
|
|
20240926,111800,41316960,4675,4675,4675,4675,0
|
|
20240926,111700,41316960,4675,4675,4675,4675,0
|
|
20240926,111600,41316960,4675,4675,4675,4675,1
|
|
20240926,111500,41312285,4675,4675,4675,4675,30
|
|
20240926,111400,41172035,4675,4675,4675,4675,10
|
|
20240926,111300,41125285,4675,4675,4675,4675,0
|
|
20240926,111200,41125285,4675,4675,4675,4675,5
|
|
20240926,111100,41101910,4675,4675,4675,4675,3
|
|
20240926,111000,41087885,4675,4675,4675,4675,0
|
|
20240926,110900,41087885,4675,4675,4675,4675,0
|
|
20240926,110800,41087885,4675,4675,4675,4675,0
|
|
20240926,110700,41087885,4675,4675,4675,4675,50
|
|
20240926,110600,40854135,4675,4675,4675,4675,97
|
|
20240926,110500,40400660,4670,4670,4670,4670,0
|
|
20240926,110400,40400660,4670,4670,4670,4670,0
|
|
20240926,110300,40400660,4670,4670,4670,4670,50
|
|
20240926,110200,40167160,4675,4675,4675,4675,3
|
|
20240926,110100,40153135,4670,4670,4670,4670,0
|
|
20240926,110000,40153135,4670,4670,4670,4670,100
|
|
20240926,105900,39686135,4670,4670,4670,4670,0
|
|
20240926,105800,39686135,4670,4670,4670,4670,0
|
|
20240926,105700,39686135,4670,4670,4670,4670,0
|
|
20240926,105600,39686135,4670,4670,4670,4670,10
|
|
20240926,105500,39639435,4675,4675,4675,4675,0
|
|
20240926,105400,39639435,4675,4675,4675,4675,0
|
|
20240926,105300,39639435,4675,4675,4675,4675,0
|
|
20240926,105200,39639435,4675,4675,4675,4675,32
|
|
20240926,105100,39489835,4680,4680,4680,4680,2
|
|
20240926,105000,39480475,4680,4680,4680,4680,4
|
|
20240926,104900,39461755,4680,4680,4680,4680,0
|
|
20240926,104800,39461755,4680,4680,4680,4680,0
|
|
20240926,104700,39461755,4680,4680,4680,4680,0
|
|
20240926,104600,39461755,4680,4680,4680,4680,0
|
|
20240926,104500,39461755,4680,4675,4680,4670,51
|
|
20240926,104400,39223540,4670,4670,4670,4670,0
|
|
20240926,104300,39223540,4670,4670,4670,4670,0
|
|
20240926,104200,39223540,4670,4675,4675,4670,580
|
|
20240926,104100,36514785,4680,4680,4680,4680,1
|
|
20240926,104000,36510105,4680,4680,4680,4680,49
|
|
20240926,103900,36280785,4680,4680,4680,4680,0
|
|
20240926,103800,36280785,4680,4675,4680,4675,101
|
|
20240926,103700,35808605,4675,4675,4675,4675,0
|
|
20240926,103600,35808605,4675,4675,4675,4675,0
|
|
20240926,103500,35808605,4675,4675,4675,4675,0
|
|
20240926,103400,35808605,4675,4675,4675,4675,100
|
|
20240926,103300,35341105,4675,4675,4675,4675,0
|
|
20240926,103200,35341105,4675,4675,4675,4675,100
|
|
20240926,103100,34873605,4675,4675,4675,4675,84
|
|
20240926,103000,34480905,4680,4680,4680,4680,0
|
|
20240926,102900,34480905,4680,4680,4680,4680,0
|
|
20240926,102800,34480905,4680,4680,4680,4680,0
|
|
20240926,102700,34480905,4680,4680,4680,4680,16
|
|
20240926,102600,34406025,4685,4685,4685,4685,0
|
|
20240926,102500,34406025,4685,4685,4685,4685,2
|
|
20240926,102400,34396655,4685,4685,4685,4685,3
|
|
20240926,102300,34382600,4685,4685,4685,4685,0
|
|
20240926,102200,34382600,4685,4685,4685,4685,0
|
|
20240926,102100,34382600,4685,4685,4685,4685,0
|
|
20240926,102000,34382600,4685,4685,4685,4685,0
|
|
20240926,101900,34382600,4685,4685,4685,4685,0
|
|
20240926,101800,34382600,4685,4685,4685,4685,1
|
|
20240926,101700,34377915,4685,4685,4685,4685,0
|
|
20240926,101600,34377915,4685,4685,4685,4685,1
|
|
20240926,101500,34373230,4685,4685,4685,4685,0
|
|
20240926,101400,34373230,4685,4685,4685,4685,5
|
|
20240926,101300,34349805,4685,4685,4685,4685,2
|
|
20240926,101200,34340435,4680,4680,4680,4680,50
|
|
20240926,101100,34106435,4680,4680,4680,4680,34
|
|
20240926,101000,33947315,4680,4680,4680,4680,60
|
|
20240926,100900,33666515,4680,4680,4680,4680,15
|
|
20240926,100800,33596315,4680,4680,4680,4680,0
|
|
20240926,100700,33596315,4680,4680,4680,4680,0
|
|
20240926,100600,33596315,4680,4680,4680,4680,0
|
|
20240926,100500,33596315,4680,4675,4680,4675,52
|
|
20240926,100400,33353205,4680,4680,4680,4680,32
|
|
20240926,100300,33203445,4680,4680,4680,4680,1
|
|
20240926,100200,33198765,4675,4680,4680,4675,20
|
|
20240926,100100,33105170,4675,4675,4675,4675,100
|
|
20240926,100000,32637670,4680,4680,4680,4680,0
|
|
20240926,095900,32637670,4680,4680,4680,4680,0
|
|
20240926,095800,32637670,4680,4680,4680,4680,37
|
|
20240926,095700,32464510,4680,4680,4680,4680,0
|
|
20240926,095600,32464510,4680,4680,4680,4680,0
|
|
20240926,095500,32464510,4680,4680,4680,4680,0
|
|
20240926,095400,32464510,4680,4680,4680,4680,50
|
|
20240926,095300,32230510,4685,4685,4685,4685,5
|
|
20240926,095200,32207085,4680,4680,4680,4680,0
|
|
20240926,095100,32207085,4680,4680,4680,4680,50
|
|
20240926,095000,31973085,4685,4685,4685,4685,0
|
|
20240926,094900,31973085,4685,4685,4685,4685,0
|
|
20240926,094800,31973085,4685,4685,4685,4685,0
|
|
20240926,094700,31973085,4685,4685,4685,4685,72
|
|
20240926,094600,31635765,4695,4695,4695,4695,0
|
|
20240926,094500,31635765,4695,4695,4695,4695,0
|
|
20240926,094400,31635765,4695,4695,4695,4695,0
|
|
20240926,094300,31635765,4695,4695,4695,4695,1
|
|
20240926,094200,31631070,4695,4695,4695,4695,76
|
|
20240926,094100,31274250,4695,4695,4695,4695,1
|
|
20240926,094000,31269555,4695,4695,4695,4695,7
|
|
20240926,093900,31236690,4695,4695,4695,4695,43
|
|
20240926,093800,31034805,4695,4695,4695,4695,0
|
|
20240926,093700,31034805,4695,4695,4695,4695,40
|
|
20240926,093600,30847005,4695,4695,4695,4695,500
|
|
20240926,093500,28499505,4700,4685,4700,4685,129
|
|
20240926,093400,27895125,4685,4685,4685,4685,15
|
|
20240926,093300,27824850,4685,4685,4685,4685,0
|
|
20240926,093200,27824850,4685,4685,4685,4685,0
|
|
20240926,093100,27824850,4685,4685,4685,4685,2
|
|
20240926,093000,27815480,4685,4685,4685,4685,1
|
|
20240926,092900,27810795,4685,4685,4685,4685,14
|
|
20240926,092800,27745205,4685,4685,4685,4685,0
|
|
20240926,092700,27745205,4685,4690,4690,4685,16
|
|
20240926,092600,27670170,4675,4685,4685,4675,1500
|
|
20240926,092500,20657205,4680,4680,4680,4680,50
|
|
20240926,092400,20423205,4680,4680,4680,4680,0
|
|
20240926,092300,20423205,4680,4680,4680,4680,220
|
|
20240926,092200,19393605,4705,4680,4705,4680,275
|
|
20240926,092100,18106530,4680,4680,4680,4680,0
|
|
20240926,092000,18106530,4680,4680,4680,4680,912
|
|
20240926,091900,13838370,4670,4670,4670,4670,0
|
|
20240926,091800,13838370,4670,4670,4670,4670,89
|
|
20240926,091700,13422740,4670,4670,4670,4670,1938
|
|
20240926,091600,4372280,4670,4665,4670,4660,623
|
|
20240926,091500,1468270,4670,4670,4670,4670,0
|
|
20240926,091400,1468270,4670,4680,4680,4670,111
|
|
20240926,091300,949790,4680,4680,4680,4680,0
|
|
20240926,091200,949790,4680,4680,4680,4680,0
|
|
20240926,091100,949790,4680,4680,4680,4680,50
|
|
20240926,091000,715790,4680,4680,4680,4680,0
|
|
20240926,090900,715790,4680,4680,4680,4680,0
|
|
20240926,090800,715790,4680,4680,4680,4680,69
|
|
20240926,090700,392870,4680,4680,4680,4680,0
|
|
20240926,090600,392870,4680,4680,4680,4680,0
|
|
20240926,090500,392870,4680,4675,4680,4675,58
|
|
20240926,090400,121680,4675,4675,4675,4675,0
|
|
20240926,090300,121680,4675,4675,4675,4675,0
|
|
20240926,090200,121680,4675,4675,4675,4675,0
|
|
20240926,090100,121680,4675,4675,4675,4675,3
|
|
20240926,090000,107655,4680,4690,4690,4680,23
|