683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,202000,443450970,3000,3000,3000,3000,5464
|
|
20240924,201900,443450970,3000,3000,3000,3000,0
|
|
20240924,201800,443450970,3000,3000,3000,3000,0
|
|
20240924,201700,443450970,3000,3000,3000,3000,0
|
|
20240924,201600,443450970,3000,3000,3000,3000,0
|
|
20240924,201500,443450970,3000,3000,3000,3000,0
|
|
20240924,201400,443450970,3000,3000,3000,3000,0
|
|
20240924,201300,443450970,3000,3000,3000,3000,0
|
|
20240924,201200,443450970,3000,3000,3000,3000,0
|
|
20240924,201100,443450970,3000,3000,3000,3000,0
|
|
20240924,201000,443450970,3000,3000,3000,3000,0
|
|
20240924,200900,443450970,3000,3000,3000,3000,0
|
|
20240924,200800,443450970,3000,3000,3000,3000,0
|
|
20240924,200700,443450970,3000,3000,3000,3000,0
|
|
20240924,200600,443450970,3000,3000,3000,3000,0
|
|
20240924,200500,443450970,3000,3000,3000,3000,0
|
|
20240924,200400,443450970,3000,3000,3000,3000,0
|
|
20240924,200300,443450970,3000,3000,3000,3000,0
|
|
20240924,200200,443450970,3000,3000,3000,3000,0
|
|
20240924,200100,443450970,3000,3000,3000,3000,0
|
|
20240924,200000,443450970,3000,3000,3000,3000,0
|
|
20240924,195900,443450970,3000,3000,3000,3000,0
|
|
20240924,195800,443450970,3000,3000,3000,3000,0
|
|
20240924,195700,443450970,3000,3000,3000,3000,0
|
|
20240924,195600,443450970,3000,3000,3000,3000,0
|
|
20240924,195500,443450970,3000,3000,3000,3000,0
|
|
20240924,195400,443450970,3000,3000,3000,3000,0
|
|
20240924,195300,443450970,3000,3000,3000,3000,0
|
|
20240924,195200,443450970,3000,3000,3000,3000,0
|
|
20240924,195100,443450970,3000,3000,3000,3000,0
|
|
20240924,195000,443450970,3000,3000,3000,3000,5464
|
|
20240924,194900,443450970,3000,3000,3000,3000,0
|
|
20240924,194800,443450970,3000,3000,3000,3000,0
|
|
20240924,194700,443450970,3000,3000,3000,3000,0
|
|
20240924,194600,443450970,3000,3000,3000,3000,0
|
|
20240924,194500,443450970,3000,3000,3000,3000,0
|
|
20240924,194400,443450970,3000,3000,3000,3000,0
|
|
20240924,194300,443450970,3000,3000,3000,3000,0
|
|
20240924,194200,443450970,3000,3000,3000,3000,0
|
|
20240924,194100,443450970,3000,3000,3000,3000,0
|
|
20240924,194000,443450970,3000,3000,3000,3000,0
|
|
20240924,193900,443450970,3000,3000,3000,3000,0
|
|
20240924,193800,443450970,3000,3000,3000,3000,0
|
|
20240924,193700,443450970,3000,3000,3000,3000,0
|
|
20240924,193600,443450970,3000,3000,3000,3000,0
|
|
20240924,193500,443450970,3000,3000,3000,3000,0
|
|
20240924,193400,443450970,3000,3000,3000,3000,0
|
|
20240924,193300,443450970,3000,3000,3000,3000,0
|
|
20240924,193200,443450970,3000,3000,3000,3000,0
|
|
20240924,193100,443450970,3000,3000,3000,3000,0
|
|
20240924,193000,443450970,3000,3000,3000,3000,0
|
|
20240924,192900,443450970,3000,3000,3000,3000,0
|
|
20240924,192800,443450970,3000,3000,3000,3000,0
|
|
20240924,192700,443450970,3000,3000,3000,3000,0
|
|
20240924,192600,443450970,3000,3000,3000,3000,0
|
|
20240924,192500,443450970,3000,3000,3000,3000,0
|
|
20240924,192400,443450970,3000,3000,3000,3000,0
|
|
20240924,192300,443450970,3000,3000,3000,3000,0
|
|
20240924,192200,443450970,3000,3000,3000,3000,0
|
|
20240924,192100,443450970,3000,3000,3000,3000,0
|
|
20240924,192000,443450970,3000,3000,3000,3000,5464
|
|
20240924,191900,443450970,3000,3000,3000,3000,0
|
|
20240924,191800,443450970,3000,3000,3000,3000,0
|
|
20240924,191700,443450970,3000,3000,3000,3000,0
|
|
20240924,191600,443450970,3000,3000,3000,3000,0
|
|
20240924,191500,443450970,3000,3000,3000,3000,0
|
|
20240924,191400,443450970,3000,3000,3000,3000,0
|
|
20240924,191300,443450970,3000,3000,3000,3000,0
|
|
20240924,191200,443450970,3000,3000,3000,3000,0
|
|
20240924,191100,443450970,3000,3000,3000,3000,0
|
|
20240924,191000,443450970,3000,3000,3000,3000,0
|
|
20240924,190900,443450970,3000,3000,3000,3000,0
|
|
20240924,190800,443450970,3000,3000,3000,3000,0
|
|
20240924,190700,443450970,3000,3000,3000,3000,0
|
|
20240924,190600,443450970,3000,3000,3000,3000,0
|
|
20240924,190500,443450970,3000,3000,3000,3000,0
|
|
20240924,190400,443450970,3000,3000,3000,3000,0
|
|
20240924,190300,443450970,3000,3000,3000,3000,0
|
|
20240924,190200,443450970,3000,3000,3000,3000,0
|
|
20240924,190100,443450970,3000,3000,3000,3000,0
|
|
20240924,190000,443450970,3000,3000,3000,3000,0
|
|
20240924,185900,443450970,3000,3000,3000,3000,0
|
|
20240924,185800,443450970,3000,3000,3000,3000,0
|
|
20240924,185700,443450970,3000,3000,3000,3000,0
|
|
20240924,185600,443450970,3000,3000,3000,3000,0
|
|
20240924,185500,443450970,3000,3000,3000,3000,0
|
|
20240924,185400,443450970,3000,3000,3000,3000,0
|
|
20240924,185300,443450970,3000,3000,3000,3000,0
|
|
20240924,185200,443450970,3000,3000,3000,3000,0
|
|
20240924,185100,443450970,3000,3000,3000,3000,0
|
|
20240924,185000,443450970,3000,3000,3000,3000,5464
|
|
20240924,184900,443450970,3000,3000,3000,3000,0
|
|
20240924,184800,443450970,3000,3000,3000,3000,0
|
|
20240924,184700,443450970,3000,3000,3000,3000,0
|
|
20240924,184600,443450970,3000,3000,3000,3000,0
|
|
20240924,184500,443450970,3000,3000,3000,3000,0
|
|
20240924,184400,443450970,3000,3000,3000,3000,0
|
|
20240924,184300,443450970,3000,3000,3000,3000,0
|
|
20240924,184200,443450970,3000,3000,3000,3000,0
|
|
20240924,184100,443450970,3000,3000,3000,3000,0
|
|
20240924,184000,443450970,3000,3000,3000,3000,0
|
|
20240924,183900,443450970,3000,3000,3000,3000,0
|
|
20240924,183800,443450970,3000,3000,3000,3000,0
|
|
20240924,183700,443450970,3000,3000,3000,3000,0
|
|
20240924,183600,443450970,3000,3000,3000,3000,0
|
|
20240924,183500,443450970,3000,3000,3000,3000,0
|
|
20240924,183400,443450970,3000,3000,3000,3000,0
|
|
20240924,183300,443450970,3000,3000,3000,3000,0
|
|
20240924,183200,443450970,3000,3000,3000,3000,0
|
|
20240924,183100,443450970,3000,3000,3000,3000,0
|
|
20240924,183000,443450970,3000,3000,3000,3000,0
|
|
20240924,182900,443450970,3000,3000,3000,3000,0
|
|
20240924,182800,443450970,3000,3000,3000,3000,0
|
|
20240924,182700,443450970,3000,3000,3000,3000,0
|
|
20240924,182600,443450970,3000,3000,3000,3000,0
|
|
20240924,182500,443450970,3000,3000,3000,3000,0
|
|
20240924,182400,443450970,3000,3000,3000,3000,0
|
|
20240924,182300,443450970,3000,3000,3000,3000,0
|
|
20240924,182200,443450970,3000,3000,3000,3000,0
|
|
20240924,182100,443450970,3000,3000,3000,3000,0
|
|
20240924,182000,443450970,3000,3000,3000,3000,5464
|
|
20240924,181900,443450970,3000,3000,3000,3000,0
|
|
20240924,181800,443450970,3000,3000,3000,3000,0
|
|
20240924,181700,443450970,3000,3000,3000,3000,0
|
|
20240924,181600,443450970,3000,3000,3000,3000,0
|
|
20240924,181500,443450970,3000,3000,3000,3000,0
|
|
20240924,181400,443450970,3000,3000,3000,3000,0
|
|
20240924,181300,443450970,3000,3000,3000,3000,0
|
|
20240924,181200,443450970,3000,3000,3000,3000,0
|
|
20240924,181100,443450970,3000,3000,3000,3000,0
|
|
20240924,181000,443450970,3000,3000,3000,3000,0
|
|
20240924,180900,443450970,3000,3000,3000,3000,0
|
|
20240924,180800,443450970,3000,3000,3000,3000,0
|
|
20240924,180700,443450970,3000,3000,3000,3000,0
|
|
20240924,180600,443450970,3000,3000,3000,3000,0
|
|
20240924,180500,443450970,3000,3000,3000,3000,0
|
|
20240924,180400,443450970,3000,3000,3000,3000,0
|
|
20240924,180300,443450970,3000,3000,3000,3000,0
|
|
20240924,180200,443450970,3000,3000,3000,3000,0
|
|
20240924,180100,443450970,3000,3000,3000,3000,0
|
|
20240924,180000,443450970,3000,3000,3000,3000,0
|
|
20240924,175900,443450970,3000,3000,3000,3000,0
|
|
20240924,175800,443450970,3000,3000,3000,3000,0
|
|
20240924,175700,443450970,3000,3000,3000,3000,0
|
|
20240924,175600,443450970,3000,3000,3000,3000,0
|
|
20240924,175500,443450970,3000,3000,3000,3000,0
|
|
20240924,175400,443450970,3000,3000,3000,3000,0
|
|
20240924,175300,443450970,3000,3000,3000,3000,0
|
|
20240924,175200,443450970,3000,3000,3000,3000,0
|
|
20240924,175100,443450970,3000,3000,3000,3000,0
|
|
20240924,175000,443450970,3000,3000,3000,3000,5464
|
|
20240924,174900,443450970,3000,3000,3000,3000,0
|
|
20240924,174800,443450970,3000,3000,3000,3000,0
|
|
20240924,174700,443450970,3000,3000,3000,3000,0
|
|
20240924,174600,443450970,3000,3000,3000,3000,0
|
|
20240924,174500,443450970,3000,3000,3000,3000,0
|
|
20240924,174400,443450970,3000,3000,3000,3000,0
|
|
20240924,174300,443450970,3000,3000,3000,3000,0
|
|
20240924,174200,443450970,3000,3000,3000,3000,0
|
|
20240924,174100,443450970,3000,3000,3000,3000,0
|
|
20240924,174000,443450970,3000,3000,3000,3000,0
|
|
20240924,173900,443450970,3000,3000,3000,3000,0
|
|
20240924,173800,443450970,3000,3000,3000,3000,0
|
|
20240924,173700,443450970,3000,3000,3000,3000,0
|
|
20240924,173600,443450970,3000,3000,3000,3000,0
|
|
20240924,173500,443450970,3000,3000,3000,3000,0
|
|
20240924,173400,443450970,3000,3000,3000,3000,0
|
|
20240924,173300,443450970,3000,3000,3000,3000,0
|
|
20240924,173200,443450970,3000,3000,3000,3000,0
|
|
20240924,173100,443450970,3000,3000,3000,3000,0
|
|
20240924,173000,443450970,3000,3000,3000,3000,0
|
|
20240924,172900,443450970,3000,3000,3000,3000,0
|
|
20240924,172800,443450970,3000,3000,3000,3000,0
|
|
20240924,172700,443450970,3000,3000,3000,3000,0
|
|
20240924,172600,443450970,3000,3000,3000,3000,0
|
|
20240924,172500,443450970,3000,3000,3000,3000,0
|
|
20240924,172400,443450970,3000,3000,3000,3000,0
|
|
20240924,172300,443450970,3000,3000,3000,3000,0
|
|
20240924,172200,443450970,3000,3000,3000,3000,0
|
|
20240924,172100,443450970,3000,3000,3000,3000,0
|
|
20240924,172000,443450970,3000,3000,3000,3000,5464
|
|
20240924,171900,443450970,3000,3000,3000,3000,0
|
|
20240924,171800,443450970,3000,3000,3000,3000,0
|
|
20240924,171700,443450970,3000,3000,3000,3000,0
|
|
20240924,171600,443450970,3000,3000,3000,3000,0
|
|
20240924,171500,443450970,3000,3000,3000,3000,0
|
|
20240924,171400,443450970,3000,3000,3000,3000,0
|
|
20240924,171300,443450970,3000,3000,3000,3000,0
|
|
20240924,171200,443450970,3000,3000,3000,3000,0
|
|
20240924,171100,443450970,3000,3000,3000,3000,0
|
|
20240924,171000,443450970,3000,3000,3000,3000,0
|
|
20240924,170900,443450970,3000,3000,3000,3000,0
|
|
20240924,170800,443450970,3000,3000,3000,3000,0
|
|
20240924,170700,443450970,3000,3000,3000,3000,0
|
|
20240924,170600,443450970,3000,3000,3000,3000,0
|
|
20240924,170500,443450970,3000,3000,3000,3000,0
|
|
20240924,170400,443450970,3000,3000,3000,3000,0
|
|
20240924,170300,443450970,3000,3000,3000,3000,0
|
|
20240924,170200,443450970,3000,3000,3000,3000,0
|
|
20240924,170100,443450970,3000,3000,3000,3000,0
|
|
20240924,170000,443450970,3000,3000,3000,3000,0
|
|
20240924,165900,443450970,3000,3000,3000,3000,0
|
|
20240924,165800,443450970,3000,3000,3000,3000,0
|
|
20240924,165700,443450970,3000,3000,3000,3000,0
|
|
20240924,165600,443450970,3000,3000,3000,3000,0
|
|
20240924,165500,443450970,3000,3000,3000,3000,0
|
|
20240924,165400,443450970,3000,3000,3000,3000,0
|
|
20240924,165300,443450970,3000,3000,3000,3000,0
|
|
20240924,165200,443450970,3000,3000,3000,3000,0
|
|
20240924,165100,443450970,3000,3000,3000,3000,0
|
|
20240924,165000,443450970,3000,3000,3000,3000,5464
|
|
20240924,164900,443450970,3000,3000,3000,3000,0
|
|
20240924,164800,443450970,3000,3000,3000,3000,0
|
|
20240924,164700,443450970,3000,3000,3000,3000,0
|
|
20240924,164600,443450970,3000,3000,3000,3000,0
|
|
20240924,164500,443450970,3000,3000,3000,3000,0
|
|
20240924,164400,443450970,3000,3000,3000,3000,0
|
|
20240924,164300,443450970,3000,3000,3000,3000,0
|
|
20240924,164200,443450970,3000,3000,3000,3000,0
|
|
20240924,164100,443450970,3000,3000,3000,3000,0
|
|
20240924,164000,443450970,3000,3000,3000,3000,0
|
|
20240924,163900,443450970,3000,3000,3000,3000,0
|
|
20240924,163800,443450970,3000,3000,3000,3000,0
|
|
20240924,163700,443450970,3000,3000,3000,3000,0
|
|
20240924,163600,443450970,3000,3000,3000,3000,0
|
|
20240924,163500,443450970,3000,3000,3000,3000,0
|
|
20240924,163400,443450970,3000,3000,3000,3000,0
|
|
20240924,163300,443450970,3000,3000,3000,3000,0
|
|
20240924,163200,443450970,3000,3000,3000,3000,0
|
|
20240924,163100,443450970,3000,3000,3000,3000,0
|
|
20240924,163000,443450970,3000,3000,3000,3000,0
|
|
20240924,162900,443450970,3000,3000,3000,3000,0
|
|
20240924,162800,443450970,3000,3000,3000,3000,0
|
|
20240924,162700,443450970,3000,3000,3000,3000,0
|
|
20240924,162600,443450970,3000,3000,3000,3000,0
|
|
20240924,162500,443450970,3000,3000,3000,3000,0
|
|
20240924,162400,443450970,3000,3000,3000,3000,0
|
|
20240924,162300,443450970,3000,3000,3000,3000,0
|
|
20240924,162200,443450970,3000,3000,3000,3000,0
|
|
20240924,162100,443450970,3000,3000,3000,3000,0
|
|
20240924,162000,443450970,3000,3000,3000,3000,5464
|
|
20240924,161900,443450970,3000,3000,3000,3000,0
|
|
20240924,161800,443450970,3000,3000,3000,3000,0
|
|
20240924,161700,443450970,3000,3000,3000,3000,0
|
|
20240924,161600,443450970,3000,3000,3000,3000,0
|
|
20240924,161500,443450970,3000,3000,3000,3000,0
|
|
20240924,161400,443450970,3000,3000,3000,3000,0
|
|
20240924,161300,443450970,3000,3000,3000,3000,0
|
|
20240924,161200,443450970,3000,3000,3000,3000,0
|
|
20240924,161100,443450970,3000,3000,3000,3000,0
|
|
20240924,161000,443450970,3000,3000,3000,3000,0
|
|
20240924,160900,443450970,3000,3000,3000,3000,0
|
|
20240924,160800,443450970,3000,3000,3000,3000,0
|
|
20240924,160700,443450970,3000,3000,3000,3000,0
|
|
20240924,160600,443450970,3000,3000,3000,3000,0
|
|
20240924,160500,443450970,3000,3000,3000,3000,0
|
|
20240924,160400,443450970,3000,3000,3000,3000,0
|
|
20240924,160300,443450970,3000,3000,3000,3000,0
|
|
20240924,160200,443450970,3000,3000,3000,3000,0
|
|
20240924,160100,443450970,3000,3000,3000,3000,0
|
|
20240924,160000,443450970,3000,3000,3000,3000,0
|
|
20240924,155900,443450970,3000,3000,3000,3000,0
|
|
20240924,155800,443450970,3000,3000,3000,3000,0
|
|
20240924,155700,443450970,3000,3000,3000,3000,0
|
|
20240924,155600,443450970,3000,3000,3000,3000,0
|
|
20240924,155500,443450970,3000,3000,3000,3000,0
|
|
20240924,155400,443450970,3000,3000,3000,3000,0
|
|
20240924,155300,443450970,3000,3000,3000,3000,0
|
|
20240924,155200,443450970,3000,3000,3000,3000,0
|
|
20240924,155100,443450970,3000,3000,3000,3000,0
|
|
20240924,155000,443450970,3000,3000,3000,3000,5464
|
|
20240924,154900,443450970,3000,3000,3000,3000,0
|
|
20240924,154800,443450970,3000,3000,3000,3000,0
|
|
20240924,154700,443450970,3000,3000,3000,3000,0
|
|
20240924,154600,443450970,3000,3000,3000,3000,0
|
|
20240924,154500,443450970,3000,3000,3000,3000,0
|
|
20240924,154400,443450970,3000,3000,3000,3000,0
|
|
20240924,154300,443450970,3000,3000,3000,3000,0
|
|
20240924,154200,443450970,3000,3000,3000,3000,0
|
|
20240924,154100,443450970,3000,3000,3000,3000,0
|
|
20240924,154000,443450970,3000,3000,3000,3000,0
|
|
20240924,153900,443450970,3000,3000,3000,3000,0
|
|
20240924,153800,443450970,3000,3000,3000,3000,0
|
|
20240924,153700,443450970,3000,3000,3000,3000,0
|
|
20240924,153600,443450970,3000,3000,3000,3000,0
|
|
20240924,153500,443450970,3000,3000,3000,3000,0
|
|
20240924,153400,443450970,3000,3000,3000,3000,0
|
|
20240924,153300,443450970,3000,3000,3000,3000,0
|
|
20240924,153200,443450970,3000,3000,3000,3000,0
|
|
20240924,153100,443450970,3000,3000,3000,3000,0
|
|
20240924,153000,443450970,3000,3000,3000,3000,5464
|
|
20240924,152900,427058970,3000,3000,3000,3000,0
|
|
20240924,152800,427058970,3000,3000,3000,3000,0
|
|
20240924,152700,427058970,3000,3000,3000,3000,0
|
|
20240924,152600,427058970,3000,3000,3000,3000,0
|
|
20240924,152500,427058970,3000,3000,3000,3000,0
|
|
20240924,152400,427058970,3000,3000,3000,3000,0
|
|
20240924,152300,427058970,3000,3000,3000,3000,0
|
|
20240924,152200,427058970,3000,3000,3000,3000,0
|
|
20240924,152100,427058970,3000,3000,3000,3000,0
|
|
20240924,152000,427058970,3000,3000,3000,3000,0
|
|
20240924,151900,427058970,3000,3000,3010,3000,487
|
|
20240924,151800,425596970,3010,3000,3010,3000,31
|
|
20240924,151700,425503670,3000,3000,3010,3000,596
|
|
20240924,151600,423714105,3000,3000,3000,3000,392
|
|
20240924,151500,422538105,3000,3010,3010,3000,122
|
|
20240924,151400,422171005,3000,3000,3000,3000,362
|
|
20240924,151300,421085005,3010,3005,3010,3000,365
|
|
20240924,151200,419988845,3000,3000,3000,3000,390
|
|
20240924,151100,418818845,3010,3010,3010,3010,0
|
|
20240924,151000,418818845,3010,3000,3010,3000,983
|
|
20240924,150900,415864835,3010,3000,3010,3000,206
|
|
20240924,150800,415246825,3005,3005,3005,3005,75
|
|
20240924,150700,415021450,3010,3010,3010,3010,12
|
|
20240924,150600,414985330,3010,3005,3010,3005,11
|
|
20240924,150500,414952270,3010,3010,3010,3005,343
|
|
20240924,150400,413921535,3005,3005,3005,3000,243
|
|
20240924,150300,413191530,3005,3005,3005,3005,506
|
|
20240924,150200,411671000,3005,3005,3005,3005,0
|
|
20240924,150100,411671000,3005,3005,3005,3005,503
|
|
20240924,150000,410159485,3005,3005,3005,3005,1
|
|
20240924,145900,410156480,3010,3010,3010,3010,1
|
|
20240924,145800,410153470,3010,3005,3010,2995,15644
|
|
20240924,145700,363224455,3010,3005,3010,3005,209
|
|
20240924,145600,362596400,3010,3010,3010,3010,1
|
|
20240924,145500,362593390,3005,3005,3005,3005,2888
|
|
20240924,145400,353914950,3010,3005,3010,3005,513
|
|
20240924,145300,352370870,3010,3010,3010,3010,0
|
|
20240924,145200,352370870,3010,3010,3010,3010,0
|
|
20240924,145100,352370870,3010,3005,3010,3005,22358
|
|
20240924,145000,285173870,3005,3005,3005,3005,0
|
|
20240924,144900,285173870,3005,3000,3005,3000,102
|
|
20240924,144800,284867860,3000,3000,3000,3000,0
|
|
20240924,144700,284867860,3000,3000,3000,3000,40
|
|
20240924,144600,284747860,3000,3000,3000,3000,0
|
|
20240924,144500,284747860,3000,3000,3000,3000,297
|
|
20240924,144400,283856860,3000,3005,3005,3000,307
|
|
20240924,144300,282935840,3005,3005,3005,3005,0
|
|
20240924,144200,282935840,3005,3005,3005,3005,58
|
|
20240924,144100,282761550,3000,3000,3000,3000,0
|
|
20240924,144000,282761550,3000,3000,3000,3000,258
|
|
20240924,143900,281987550,3005,3005,3005,3005,1
|
|
20240924,143800,281984545,3005,3005,3005,3005,0
|
|
20240924,143700,281984545,3005,3005,3005,3005,4
|
|
20240924,143600,281972525,3000,3000,3000,3000,284
|
|
20240924,143500,281120525,3005,3005,3005,3005,770
|
|
20240924,143400,278806675,3000,3000,3000,3000,0
|
|
20240924,143300,278806675,3000,3005,3005,3000,705
|
|
20240924,143200,276688175,3000,3005,3005,3000,276
|
|
20240924,143100,275860170,3005,3005,3005,3005,514
|
|
20240924,143000,274315600,3005,3000,3005,3000,306
|
|
20240924,142900,273396100,3000,3000,3000,3000,177
|
|
20240924,142800,272865100,3000,3000,3000,3000,235
|
|
20240924,142700,272160100,3005,3005,3005,3005,0
|
|
20240924,142600,272160100,3005,3000,3005,3000,527
|
|
20240924,142500,270576600,3005,3005,3005,3005,13
|
|
20240924,142400,270537535,3005,3005,3005,3005,300
|
|
20240924,142300,269636035,3005,3005,3005,3005,0
|
|
20240924,142200,269636035,3005,3005,3005,3000,302
|
|
20240924,142100,268729775,3000,3000,3000,3000,0
|
|
20240924,142000,268729775,3000,3000,3000,3000,0
|
|
20240924,141900,268729775,3000,3000,3000,3000,0
|
|
20240924,141800,268729775,3000,3000,3000,3000,228
|
|
20240924,141700,268045775,3000,3005,3005,3000,236
|
|
20240924,141600,267337725,3005,3005,3005,3005,0
|
|
20240924,141500,267337725,3005,3005,3005,3005,0
|
|
20240924,141400,267337725,3005,3005,3005,3005,0
|
|
20240924,141300,267337725,3005,3005,3005,3005,18
|
|
20240924,141200,267283635,3000,3000,3000,3000,0
|
|
20240924,141100,267283635,3000,3000,3000,3000,1000
|
|
20240924,141000,264283635,3000,3000,3000,3000,2000
|
|
20240924,140900,258283635,3005,3005,3005,3005,0
|
|
20240924,140800,258283635,3005,3005,3005,3005,4
|
|
20240924,140700,258271615,3005,3005,3005,3005,11
|
|
20240924,140600,258238560,3000,3000,3000,3000,531
|
|
20240924,140500,256645560,3000,3000,3000,3000,1600
|
|
20240924,140400,251845560,3000,3000,3000,3000,25
|
|
20240924,140300,251770560,3000,3000,3000,3000,1920
|
|
20240924,140200,246010560,3000,3000,3000,3000,200
|
|
20240924,140100,245410560,3000,3000,3000,3000,0
|
|
20240924,140000,245410560,3000,3000,3000,3000,0
|
|
20240924,135900,245410560,3000,3000,3000,3000,269
|
|
20240924,135800,244603560,3000,3000,3000,3000,0
|
|
20240924,135700,244603560,3000,3000,3000,3000,174
|
|
20240924,135600,244081560,3000,3000,3000,3000,0
|
|
20240924,135500,244081560,3000,3000,3000,3000,0
|
|
20240924,135400,244081560,3000,3000,3000,3000,267
|
|
20240924,135300,243280560,3000,3000,3000,3000,0
|
|
20240924,135200,243280560,3000,3000,3000,3000,226
|
|
20240924,135100,242602560,3000,3000,3000,3000,84
|
|
20240924,135000,242350560,3000,3000,3000,3000,167
|
|
20240924,134900,241849560,3005,3005,3005,3005,1
|
|
20240924,134800,241846555,3000,3000,3000,3000,199
|
|
20240924,134700,241249555,3000,3000,3000,3000,0
|
|
20240924,134600,241249555,3000,3000,3000,3000,0
|
|
20240924,134500,241249555,3000,3000,3000,3000,182
|
|
20240924,134400,240703555,3000,3000,3000,3000,0
|
|
20240924,134300,240703555,3000,3000,3000,3000,203
|
|
20240924,134200,240094555,3000,3000,3000,3000,0
|
|
20240924,134100,240094555,3000,3000,3000,3000,0
|
|
20240924,134000,240094555,3000,3000,3000,3000,233
|
|
20240924,133900,239395555,3000,3000,3000,3000,0
|
|
20240924,133800,239395555,3000,3000,3000,3000,161
|
|
20240924,133700,238912555,3000,3000,3000,3000,0
|
|
20240924,133600,238912555,3000,3000,3000,3000,207
|
|
20240924,133500,238291555,3000,3000,3000,3000,0
|
|
20240924,133400,238291555,3000,3000,3000,3000,170
|
|
20240924,133300,237781555,3005,3005,3005,3005,0
|
|
20240924,133200,237781555,3005,3005,3005,3005,2
|
|
20240924,133100,237775545,3000,3000,3000,3000,220
|
|
20240924,133000,237115545,3005,3005,3005,3005,8266
|
|
20240924,132900,212276215,3000,3000,3000,3000,0
|
|
20240924,132800,212276215,3000,3000,3000,3000,159
|
|
20240924,132700,211799215,3000,3000,3000,3000,0
|
|
20240924,132600,211799215,3000,3000,3000,3000,178
|
|
20240924,132500,211265215,3000,3000,3000,3000,0
|
|
20240924,132400,211265215,3000,3000,3000,3000,160
|
|
20240924,132300,210785215,3000,3000,3000,3000,181
|
|
20240924,132200,210242215,3000,3000,3000,3000,0
|
|
20240924,132100,210242215,3000,3000,3000,3000,0
|
|
20240924,132000,210242215,3000,3000,3000,3000,1550
|
|
20240924,131900,205592215,3000,3000,3000,3000,0
|
|
20240924,131800,205592215,3000,3000,3000,3000,131
|
|
20240924,131700,205199215,3000,3000,3000,3000,0
|
|
20240924,131600,205199215,3000,3000,3000,3000,260
|
|
20240924,131500,204419215,3000,3005,3005,3000,4003
|
|
20240924,131400,192410205,3000,3000,3000,3000,2166
|
|
20240924,131300,185912205,3000,3000,3000,3000,31
|
|
20240924,131200,185819205,3000,3000,3000,3000,116
|
|
20240924,131100,185471205,3000,3000,3000,3000,835
|
|
20240924,131000,182966205,3000,3000,3000,3000,0
|
|
20240924,130900,182966205,3000,3000,3000,3000,172
|
|
20240924,130800,182450205,3000,3005,3005,3000,6
|
|
20240924,130700,182432190,3000,3000,3000,3000,271
|
|
20240924,130600,181619190,3000,3000,3000,3000,176
|
|
20240924,130500,181091190,3005,3005,3005,3005,50
|
|
20240924,130400,180940940,3005,3005,3005,3005,0
|
|
20240924,130300,180940940,3005,3005,3005,3005,4
|
|
20240924,130200,180928920,3000,3000,3000,3000,260
|
|
20240924,130100,180148920,3000,3000,3000,3000,0
|
|
20240924,130000,180148920,3000,3000,3000,3000,10200
|
|
20240924,125900,149548920,3000,3000,3000,3000,10
|
|
20240924,125800,149518920,3000,3000,3000,3000,1000
|
|
20240924,125700,146518920,3005,3005,3005,3005,1
|
|
20240924,125600,146515915,3000,3000,3000,3000,18
|
|
20240924,125500,146461915,3005,3005,3005,3005,300
|
|
20240924,125400,145560415,3005,3005,3005,3005,0
|
|
20240924,125300,145560415,3005,3005,3005,3005,0
|
|
20240924,125200,145560415,3005,3005,3005,3005,0
|
|
20240924,125100,145560415,3005,3005,3005,3005,0
|
|
20240924,125000,145560415,3005,3005,3005,3005,10
|
|
20240924,124900,145530365,3005,3005,3005,3005,0
|
|
20240924,124800,145530365,3005,3005,3005,3005,25
|
|
20240924,124700,145455240,3005,3005,3005,3005,0
|
|
20240924,124600,145455240,3005,3005,3005,3005,0
|
|
20240924,124500,145455240,3005,3005,3005,3005,0
|
|
20240924,124400,145455240,3005,3005,3005,3005,0
|
|
20240924,124300,145455240,3005,3005,3005,3005,1
|
|
20240924,124200,145452235,3000,3000,3000,3000,138
|
|
20240924,124100,145038235,3005,3005,3005,3005,0
|
|
20240924,124000,145038235,3005,3005,3005,3005,150
|
|
20240924,123900,144587485,3005,3005,3005,3005,0
|
|
20240924,123800,144587485,3005,3005,3005,3005,0
|
|
20240924,123700,144587485,3005,3005,3005,3000,206
|
|
20240924,123600,143968480,3005,3005,3005,3005,3
|
|
20240924,123500,143959465,3000,3000,3000,3000,0
|
|
20240924,123400,143959465,3000,3000,3000,3000,50
|
|
20240924,123300,143809465,3005,3005,3005,3005,2
|
|
20240924,123200,143803455,3005,3005,3005,3005,300
|
|
20240924,123100,142901955,3000,3000,3000,3000,0
|
|
20240924,123000,142901955,3000,3000,3000,3000,0
|
|
20240924,122900,142901955,3000,3000,3000,3000,0
|
|
20240924,122800,142901955,3000,3000,3000,3000,0
|
|
20240924,122700,142901955,3000,3000,3000,3000,0
|
|
20240924,122600,142901955,3000,3000,3000,3000,310
|
|
20240924,122500,141971955,3000,3000,3000,3000,0
|
|
20240924,122400,141971955,3000,3000,3000,3000,0
|
|
20240924,122300,141971955,3000,3000,3000,3000,0
|
|
20240924,122200,141971955,3000,3000,3000,3000,0
|
|
20240924,122100,141971955,3000,3000,3000,3000,278
|
|
20240924,122000,141137955,3000,3000,3000,3000,0
|
|
20240924,121900,141137955,3000,3000,3000,3000,0
|
|
20240924,121800,141137955,3000,3000,3000,3000,5
|
|
20240924,121700,141122955,3000,3000,3000,3000,269
|
|
20240924,121600,140315955,3000,3000,3000,3000,20
|
|
20240924,121500,140255955,3000,3000,3000,3000,241
|
|
20240924,121400,139532955,3005,3005,3005,3005,4
|
|
20240924,121300,139520935,3005,3005,3005,3005,0
|
|
20240924,121200,139520935,3005,3005,3005,3005,2
|
|
20240924,121100,139514925,3000,3000,3000,3000,195
|
|
20240924,121000,138929925,3000,3000,3000,3000,0
|
|
20240924,120900,138929925,3000,3000,3000,3000,0
|
|
20240924,120800,138929925,3000,3000,3000,3000,0
|
|
20240924,120700,138929925,3000,3005,3005,3000,959
|
|
20240924,120600,136048630,3005,3005,3005,3005,0
|
|
20240924,120500,136048630,3005,3005,3005,3005,0
|
|
20240924,120400,136048630,3005,3005,3005,3005,2
|
|
20240924,120300,136042620,3005,3005,3005,3005,0
|
|
20240924,120200,136042620,3005,3005,3005,3005,0
|
|
20240924,120100,136042620,3005,3000,3005,3000,753
|
|
20240924,120000,133781795,3000,3000,3000,3000,4000
|
|
20240924,115900,121781795,3000,3000,3000,3000,0
|
|
20240924,115800,121781795,3000,3000,3000,3000,0
|
|
20240924,115700,121781795,3000,3000,3000,3000,0
|
|
20240924,115600,121781795,3000,3000,3000,3000,10
|
|
20240924,115500,121751795,3000,3000,3000,3000,0
|
|
20240924,115400,121751795,3000,3000,3000,3000,232
|
|
20240924,115300,121055795,3000,3000,3000,3000,0
|
|
20240924,115200,121055795,3000,3000,3000,3000,0
|
|
20240924,115100,121055795,3000,3000,3000,3000,0
|
|
20240924,115000,121055795,3000,3000,3000,3000,3267
|
|
20240924,114900,111254795,3000,3000,3000,3000,8
|
|
20240924,114800,111230795,3005,3005,3005,3005,0
|
|
20240924,114700,111230795,3005,3005,3005,3005,0
|
|
20240924,114600,111230795,3005,3005,3005,3005,0
|
|
20240924,114500,111230795,3005,3005,3005,3005,10
|
|
20240924,114400,111200745,3000,3000,3000,3000,166
|
|
20240924,114300,110702745,3000,3000,3000,3000,0
|
|
20240924,114200,110702745,3000,3000,3000,3000,0
|
|
20240924,114100,110702745,3000,3000,3000,3000,0
|
|
20240924,114000,110702745,3000,3000,3000,3000,173
|
|
20240924,113900,110183745,3000,3000,3000,3000,0
|
|
20240924,113800,110183745,3000,3000,3000,3000,0
|
|
20240924,113700,110183745,3000,3000,3000,3000,0
|
|
20240924,113600,110183745,3000,3000,3000,3000,99
|
|
20240924,113500,109886745,3005,3005,3005,3005,0
|
|
20240924,113400,109886745,3005,3005,3005,3005,0
|
|
20240924,113300,109886745,3005,3005,3005,3005,250
|
|
20240924,113200,109135495,3005,3005,3005,3005,3
|
|
20240924,113100,109126480,3005,3005,3005,3005,1
|
|
20240924,113000,109123475,3005,3005,3005,3005,0
|
|
20240924,112900,109123475,3005,3005,3005,3005,0
|
|
20240924,112800,109123475,3005,3005,3005,3005,31
|
|
20240924,112700,109030320,3005,3005,3005,3005,1
|
|
20240924,112600,109027315,3005,3005,3005,3005,2
|
|
20240924,112500,109021305,3000,3000,3000,3000,1
|
|
20240924,112400,109018305,3005,3005,3005,3005,1
|
|
20240924,112300,109015300,3000,3000,3000,3000,0
|
|
20240924,112200,109015300,3000,3000,3000,3000,0
|
|
20240924,112100,109015300,3000,3000,3000,3000,20
|
|
20240924,112000,108955300,3000,3000,3000,3000,0
|
|
20240924,111900,108955300,3000,3000,3000,3000,0
|
|
20240924,111800,108955300,3000,3000,3000,3000,0
|
|
20240924,111700,108955300,3000,3000,3000,3000,0
|
|
20240924,111600,108955300,3000,3005,3005,3000,2
|
|
20240924,111500,108949295,3005,3000,3005,3000,207
|
|
20240924,111400,108328260,3000,3000,3000,3000,0
|
|
20240924,111300,108328260,3000,3000,3000,3000,11
|
|
20240924,111200,108295260,3000,3000,3000,3000,0
|
|
20240924,111100,108295260,3000,3000,3000,3000,0
|
|
20240924,111000,108295260,3000,3000,3000,3000,0
|
|
20240924,110900,108295260,3000,3000,3000,3000,0
|
|
20240924,110800,108295260,3000,3000,3000,3000,0
|
|
20240924,110700,108295260,3000,3000,3000,3000,500
|
|
20240924,110600,106795260,3000,3000,3000,3000,0
|
|
20240924,110500,106795260,3000,3000,3000,3000,300
|
|
20240924,110400,105895260,3005,3005,3005,3005,1
|
|
20240924,110300,105892255,3000,3000,3000,3000,1
|
|
20240924,110200,105889255,3005,3005,3005,3005,0
|
|
20240924,110100,105889255,3005,3005,3005,3005,0
|
|
20240924,110000,105889255,3005,3005,3005,3005,5
|
|
20240924,105900,105874230,3000,3000,3000,3000,0
|
|
20240924,105800,105874230,3000,3000,3000,3000,766
|
|
20240924,105700,103576230,3000,3000,3000,3000,0
|
|
20240924,105600,103576230,3000,3000,3000,3000,0
|
|
20240924,105500,103576230,3000,3000,3000,3000,197
|
|
20240924,105400,102985230,3000,3000,3000,3000,0
|
|
20240924,105300,102985230,3000,3000,3000,3000,100
|
|
20240924,105200,102685230,3005,3005,3005,3005,4
|
|
20240924,105100,102673210,3000,3000,3000,3000,100
|
|
20240924,105000,102373210,3000,3000,3000,3000,0
|
|
20240924,104900,102373210,3000,3000,3000,3000,0
|
|
20240924,104800,102373210,3000,3000,3000,3000,0
|
|
20240924,104700,102373210,3000,3000,3000,3000,529
|
|
20240924,104600,100786210,3000,3000,3000,3000,0
|
|
20240924,104500,100786210,3000,3000,3000,3000,0
|
|
20240924,104400,100786210,3000,3000,3000,3000,0
|
|
20240924,104300,100786210,3000,3000,3000,3000,390
|
|
20240924,104200,99616210,3000,3000,3000,3000,2097
|
|
20240924,104100,93325210,3005,3005,3005,3005,0
|
|
20240924,104000,93325210,3005,3000,3005,3000,344
|
|
20240924,103900,92292460,3000,3005,3005,3000,1987
|
|
20240924,103800,86331365,3000,3000,3000,3000,19
|
|
20240924,103700,86274365,3000,3000,3000,3000,0
|
|
20240924,103600,86274365,3000,3000,3000,3000,63
|
|
20240924,103500,86085365,3005,3005,3005,3005,0
|
|
20240924,103400,86085365,3005,3000,3005,3000,179
|
|
20240924,103300,85548360,3005,3005,3005,3005,0
|
|
20240924,103200,85548360,3005,3005,3005,3005,0
|
|
20240924,103100,85548360,3005,3005,3005,3005,3
|
|
20240924,103000,85539345,3005,3005,3005,3005,0
|
|
20240924,102900,85539345,3005,3005,3005,3005,1
|
|
20240924,102800,85536340,3000,3000,3000,3000,0
|
|
20240924,102700,85536340,3000,3000,3000,3000,400
|
|
20240924,102600,84336340,3000,3000,3000,3000,1
|
|
20240924,102500,84333340,3000,3000,3000,3000,0
|
|
20240924,102400,84333340,3000,3000,3000,3000,0
|
|
20240924,102300,84333340,3000,3000,3005,3000,88
|
|
20240924,102200,84069290,3000,3000,3000,3000,0
|
|
20240924,102100,84069290,3000,3000,3000,3000,323
|
|
20240924,102000,83100290,3005,3005,3005,3005,0
|
|
20240924,101900,83100290,3005,3000,3005,3000,664
|
|
20240924,101800,81108280,3000,3000,3000,3000,6824
|
|
20240924,101700,60636280,3000,3000,3000,3000,5
|
|
20240924,101600,60621280,3000,3000,3000,3000,0
|
|
20240924,101500,60621280,3000,3000,3000,3000,0
|
|
20240924,101400,60621280,3000,3000,3000,3000,0
|
|
20240924,101300,60621280,3000,3000,3000,3000,0
|
|
20240924,101200,60621280,3000,3005,3005,3000,191
|
|
20240924,101100,60048230,3000,3000,3000,3000,241
|
|
20240924,101000,59325230,3000,3000,3000,3000,170
|
|
20240924,100900,58815230,3005,3005,3005,3005,2
|
|
20240924,100800,58809220,3005,3005,3005,3005,0
|
|
20240924,100700,58809220,3005,3005,3005,3005,0
|
|
20240924,100600,58809220,3005,3005,3005,3000,70
|
|
20240924,100500,58598875,3000,3000,3000,3000,190
|
|
20240924,100400,58028875,3005,3005,3005,3005,24
|
|
20240924,100300,57956755,3005,3005,3005,3005,7
|
|
20240924,100200,57935720,3005,3005,3005,3005,4
|
|
20240924,100100,57923700,3000,3000,3000,3000,5
|
|
20240924,100000,57908700,3000,3000,3000,3000,0
|
|
20240924,095900,57908700,3000,3000,3000,3000,264
|
|
20240924,095800,57116700,3005,3005,3005,3005,0
|
|
20240924,095700,57116700,3005,3005,3005,3005,1
|
|
20240924,095600,57113695,3000,3000,3000,3000,834
|
|
20240924,095500,54611695,3000,3000,3000,3000,0
|
|
20240924,095400,54611695,3000,3000,3000,3000,0
|
|
20240924,095300,54611695,3000,3000,3000,3000,61
|
|
20240924,095200,54428695,3000,3000,3000,3000,0
|
|
20240924,095100,54428695,3000,3005,3005,3000,223
|
|
20240924,095000,53759690,3005,3005,3005,3005,0
|
|
20240924,094900,53759690,3005,3005,3005,3005,18
|
|
20240924,094800,53705600,3000,3000,3000,3000,0
|
|
20240924,094700,53705600,3000,3000,3000,3000,64
|
|
20240924,094600,53513600,3005,3000,3005,3000,227
|
|
20240924,094500,52832580,3000,3000,3000,3000,0
|
|
20240924,094400,52832580,3000,3000,3000,3000,1175
|
|
20240924,094300,49307580,3000,3000,3000,3000,340
|
|
20240924,094200,48287580,3000,3000,3000,3000,0
|
|
20240924,094100,48287580,3000,3000,3000,3000,50
|
|
20240924,094000,48137580,3000,3005,3005,3000,450
|
|
20240924,093900,46787565,3005,3005,3005,3005,6
|
|
20240924,093800,46769535,3000,3000,3000,3000,339
|
|
20240924,093700,45752535,3005,3005,3005,3005,0
|
|
20240924,093600,45752535,3005,3000,3005,3000,272
|
|
20240924,093500,44936530,3005,3005,3005,3005,1015
|
|
20240924,093400,41886455,3000,3005,3005,3000,395
|
|
20240924,093300,40700830,3005,3005,3005,3000,352
|
|
20240924,093200,39644570,3005,3005,3005,3005,55
|
|
20240924,093100,39479295,3005,3005,3005,3005,117
|
|
20240924,093000,39127710,3000,3000,3005,3000,2399
|
|
20240924,092900,31930695,3005,3005,3005,3005,0
|
|
20240924,092800,31930695,3005,3005,3005,3005,44
|
|
20240924,092700,31798475,3005,3000,3005,3000,110
|
|
20240924,092600,31467975,3000,3000,3005,3000,990
|
|
20240924,092500,28496830,3000,3000,3005,3000,3833
|
|
20240924,092400,16993665,3005,3000,3005,3000,91
|
|
20240924,092300,16720655,3005,3005,3005,3005,0
|
|
20240924,092200,16720655,3005,3005,3005,3005,0
|
|
20240924,092100,16720655,3005,3005,3005,3005,1
|
|
20240924,092000,16717650,3005,3005,3005,3005,0
|
|
20240924,091900,16717650,3005,3005,3005,3005,104
|
|
20240924,091800,16405130,3005,3000,3005,3000,2815
|
|
20240924,091700,7946130,3005,3000,3005,3000,170
|
|
20240924,091600,7435290,3000,3000,3000,3000,213
|
|
20240924,091500,6796290,3000,3000,3000,3000,367
|
|
20240924,091400,5695290,3000,3000,3000,3000,612
|
|
20240924,091300,3859290,3005,3005,3005,3005,0
|
|
20240924,091200,3859290,3005,3005,3005,3000,84
|
|
20240924,091100,3607205,3000,3000,3000,3000,2
|
|
20240924,091000,3601205,3000,3000,3000,3000,8
|
|
20240924,090900,3577205,3005,3005,3005,3005,4
|
|
20240924,090800,3565185,3005,3005,3005,3005,22
|
|
20240924,090700,3499075,3005,3005,3005,3005,0
|
|
20240924,090600,3499075,3005,3005,3005,3005,5
|
|
20240924,090500,3484050,2995,2995,2995,2995,99
|
|
20240924,090400,3187545,2995,3000,3000,2995,222
|
|
20240924,090300,2522190,3010,3010,3010,3010,13
|
|
20240924,090200,2483060,3010,3010,3010,3010,225
|
|
20240924,090100,1805810,3010,3010,3010,3010,1
|
|
20240924,090000,1802800,2990,3000,3010,2990,601
|