698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,203500,119206930,3900,3900,3900,3900,1095
|
|
20240926,203400,119206930,3900,3900,3900,3900,0
|
|
20240926,203300,119206930,3900,3900,3900,3900,0
|
|
20240926,203200,119206930,3900,3900,3900,3900,0
|
|
20240926,203100,119206930,3900,3900,3900,3900,0
|
|
20240926,203000,119206930,3900,3900,3900,3900,0
|
|
20240926,202900,119206930,3900,3900,3900,3900,0
|
|
20240926,202800,119206930,3900,3900,3900,3900,0
|
|
20240926,202700,119206930,3900,3900,3900,3900,0
|
|
20240926,202600,119206930,3900,3900,3900,3900,0
|
|
20240926,202500,119206930,3900,3900,3900,3900,0
|
|
20240926,202400,119206930,3900,3900,3900,3900,0
|
|
20240926,202300,119206930,3900,3900,3900,3900,0
|
|
20240926,202200,119206930,3900,3900,3900,3900,0
|
|
20240926,202100,119206930,3900,3900,3900,3900,0
|
|
20240926,202000,119206930,3900,3900,3900,3900,0
|
|
20240926,201900,119206930,3900,3900,3900,3900,0
|
|
20240926,201800,119206930,3900,3900,3900,3900,0
|
|
20240926,201700,119206930,3900,3900,3900,3900,0
|
|
20240926,201600,119206930,3900,3900,3900,3900,0
|
|
20240926,201500,119206930,3900,3900,3900,3900,0
|
|
20240926,201400,119206930,3900,3900,3900,3900,0
|
|
20240926,201300,119206930,3900,3900,3900,3900,0
|
|
20240926,201200,119206930,3900,3900,3900,3900,0
|
|
20240926,201100,119206930,3900,3900,3900,3900,0
|
|
20240926,201000,119206930,3900,3900,3900,3900,0
|
|
20240926,200900,119206930,3900,3900,3900,3900,0
|
|
20240926,200800,119206930,3900,3900,3900,3900,0
|
|
20240926,200700,119206930,3900,3900,3900,3900,0
|
|
20240926,200600,119206930,3900,3900,3900,3900,0
|
|
20240926,200500,119206930,3900,3900,3900,3900,1095
|
|
20240926,200400,119206930,3900,3900,3900,3900,0
|
|
20240926,200300,119206930,3900,3900,3900,3900,0
|
|
20240926,200200,119206930,3900,3900,3900,3900,0
|
|
20240926,200100,119206930,3900,3900,3900,3900,0
|
|
20240926,200000,119206930,3900,3900,3900,3900,0
|
|
20240926,195900,119206930,3900,3900,3900,3900,0
|
|
20240926,195800,119206930,3900,3900,3900,3900,0
|
|
20240926,195700,119206930,3900,3900,3900,3900,0
|
|
20240926,195600,119206930,3900,3900,3900,3900,0
|
|
20240926,195500,119206930,3900,3900,3900,3900,0
|
|
20240926,195400,119206930,3900,3900,3900,3900,0
|
|
20240926,195300,119206930,3900,3900,3900,3900,0
|
|
20240926,195200,119206930,3900,3900,3900,3900,0
|
|
20240926,195100,119206930,3900,3900,3900,3900,0
|
|
20240926,195000,119206930,3900,3900,3900,3900,0
|
|
20240926,194900,119206930,3900,3900,3900,3900,0
|
|
20240926,194800,119206930,3900,3900,3900,3900,0
|
|
20240926,194700,119206930,3900,3900,3900,3900,0
|
|
20240926,194600,119206930,3900,3900,3900,3900,0
|
|
20240926,194500,119206930,3900,3900,3900,3900,0
|
|
20240926,194400,119206930,3900,3900,3900,3900,0
|
|
20240926,194300,119206930,3900,3900,3900,3900,0
|
|
20240926,194200,119206930,3900,3900,3900,3900,0
|
|
20240926,194100,119206930,3900,3900,3900,3900,0
|
|
20240926,194000,119206930,3900,3900,3900,3900,0
|
|
20240926,193900,119206930,3900,3900,3900,3900,0
|
|
20240926,193800,119206930,3900,3900,3900,3900,0
|
|
20240926,193700,119206930,3900,3900,3900,3900,0
|
|
20240926,193600,119206930,3900,3900,3900,3900,0
|
|
20240926,193500,119206930,3900,3900,3900,3900,1095
|
|
20240926,193400,119206930,3900,3900,3900,3900,0
|
|
20240926,193300,119206930,3900,3900,3900,3900,0
|
|
20240926,193200,119206930,3900,3900,3900,3900,0
|
|
20240926,193100,119206930,3900,3900,3900,3900,0
|
|
20240926,193000,119206930,3900,3900,3900,3900,0
|
|
20240926,192900,119206930,3900,3900,3900,3900,0
|
|
20240926,192800,119206930,3900,3900,3900,3900,0
|
|
20240926,192700,119206930,3900,3900,3900,3900,0
|
|
20240926,192600,119206930,3900,3900,3900,3900,0
|
|
20240926,192500,119206930,3900,3900,3900,3900,0
|
|
20240926,192400,119206930,3900,3900,3900,3900,0
|
|
20240926,192300,119206930,3900,3900,3900,3900,0
|
|
20240926,192200,119206930,3900,3900,3900,3900,0
|
|
20240926,192100,119206930,3900,3900,3900,3900,0
|
|
20240926,192000,119206930,3900,3900,3900,3900,0
|
|
20240926,191900,119206930,3900,3900,3900,3900,0
|
|
20240926,191800,119206930,3900,3900,3900,3900,0
|
|
20240926,191700,119206930,3900,3900,3900,3900,0
|
|
20240926,191600,119206930,3900,3900,3900,3900,0
|
|
20240926,191500,119206930,3900,3900,3900,3900,0
|
|
20240926,191400,119206930,3900,3900,3900,3900,0
|
|
20240926,191300,119206930,3900,3900,3900,3900,0
|
|
20240926,191200,119206930,3900,3900,3900,3900,0
|
|
20240926,191100,119206930,3900,3900,3900,3900,0
|
|
20240926,191000,119206930,3900,3900,3900,3900,0
|
|
20240926,190900,119206930,3900,3900,3900,3900,0
|
|
20240926,190800,119206930,3900,3900,3900,3900,0
|
|
20240926,190700,119206930,3900,3900,3900,3900,0
|
|
20240926,190600,119206930,3900,3900,3900,3900,0
|
|
20240926,190500,119206930,3900,3900,3900,3900,1095
|
|
20240926,190400,119206930,3900,3900,3900,3900,0
|
|
20240926,190300,119206930,3900,3900,3900,3900,0
|
|
20240926,190200,119206930,3900,3900,3900,3900,0
|
|
20240926,190100,119206930,3900,3900,3900,3900,0
|
|
20240926,190000,119206930,3900,3900,3900,3900,0
|
|
20240926,185900,119206930,3900,3900,3900,3900,0
|
|
20240926,185800,119206930,3900,3900,3900,3900,0
|
|
20240926,185700,119206930,3900,3900,3900,3900,0
|
|
20240926,185600,119206930,3900,3900,3900,3900,0
|
|
20240926,185500,119206930,3900,3900,3900,3900,0
|
|
20240926,185400,119206930,3900,3900,3900,3900,0
|
|
20240926,185300,119206930,3900,3900,3900,3900,0
|
|
20240926,185200,119206930,3900,3900,3900,3900,0
|
|
20240926,185100,119206930,3900,3900,3900,3900,0
|
|
20240926,185000,119206930,3900,3900,3900,3900,0
|
|
20240926,184900,119206930,3900,3900,3900,3900,0
|
|
20240926,184800,119206930,3900,3900,3900,3900,0
|
|
20240926,184700,119206930,3900,3900,3900,3900,0
|
|
20240926,184600,119206930,3900,3900,3900,3900,0
|
|
20240926,184500,119206930,3900,3900,3900,3900,0
|
|
20240926,184400,119206930,3900,3900,3900,3900,0
|
|
20240926,184300,119206930,3900,3900,3900,3900,0
|
|
20240926,184200,119206930,3900,3900,3900,3900,0
|
|
20240926,184100,119206930,3900,3900,3900,3900,0
|
|
20240926,184000,119206930,3900,3900,3900,3900,0
|
|
20240926,183900,119206930,3900,3900,3900,3900,0
|
|
20240926,183800,119206930,3900,3900,3900,3900,0
|
|
20240926,183700,119206930,3900,3900,3900,3900,0
|
|
20240926,183600,119206930,3900,3900,3900,3900,0
|
|
20240926,183500,119206930,3900,3900,3900,3900,1095
|
|
20240926,183400,119206930,3900,3900,3900,3900,0
|
|
20240926,183300,119206930,3900,3900,3900,3900,0
|
|
20240926,183200,119206930,3900,3900,3900,3900,0
|
|
20240926,183100,119206930,3900,3900,3900,3900,0
|
|
20240926,183000,119206930,3900,3900,3900,3900,0
|
|
20240926,182900,119206930,3900,3900,3900,3900,0
|
|
20240926,182800,119206930,3900,3900,3900,3900,0
|
|
20240926,182700,119206930,3900,3900,3900,3900,0
|
|
20240926,182600,119206930,3900,3900,3900,3900,0
|
|
20240926,182500,119206930,3900,3900,3900,3900,0
|
|
20240926,182400,119206930,3900,3900,3900,3900,0
|
|
20240926,182300,119206930,3900,3900,3900,3900,0
|
|
20240926,182200,119206930,3900,3900,3900,3900,0
|
|
20240926,182100,119206930,3900,3900,3900,3900,0
|
|
20240926,182000,119206930,3900,3900,3900,3900,0
|
|
20240926,181900,119206930,3900,3900,3900,3900,0
|
|
20240926,181800,119206930,3900,3900,3900,3900,0
|
|
20240926,181700,119206930,3900,3900,3900,3900,0
|
|
20240926,181600,119206930,3900,3900,3900,3900,0
|
|
20240926,181500,119206930,3900,3900,3900,3900,0
|
|
20240926,181400,119206930,3900,3900,3900,3900,0
|
|
20240926,181300,119206930,3900,3900,3900,3900,0
|
|
20240926,181200,119206930,3900,3900,3900,3900,0
|
|
20240926,181100,119206930,3900,3900,3900,3900,0
|
|
20240926,181000,119206930,3900,3900,3900,3900,0
|
|
20240926,180900,119206930,3900,3900,3900,3900,0
|
|
20240926,180800,119206930,3900,3900,3900,3900,0
|
|
20240926,180700,119206930,3900,3900,3900,3900,0
|
|
20240926,180600,119206930,3900,3900,3900,3900,0
|
|
20240926,180500,119206930,3900,3900,3900,3900,1095
|
|
20240926,180400,119206930,3900,3900,3900,3900,0
|
|
20240926,180300,119206930,3900,3900,3900,3900,0
|
|
20240926,180200,119206930,3900,3900,3900,3900,0
|
|
20240926,180100,119206930,3900,3900,3900,3900,0
|
|
20240926,180000,119206930,3900,3900,3900,3900,0
|
|
20240926,175900,119206930,3900,3900,3900,3900,0
|
|
20240926,175800,119206930,3900,3900,3900,3900,0
|
|
20240926,175700,119206930,3900,3900,3900,3900,0
|
|
20240926,175600,119206930,3900,3900,3900,3900,0
|
|
20240926,175500,119206930,3900,3900,3900,3900,0
|
|
20240926,175400,119206930,3900,3900,3900,3900,0
|
|
20240926,175300,119206930,3900,3900,3900,3900,0
|
|
20240926,175200,119206930,3900,3900,3900,3900,0
|
|
20240926,175100,119206930,3900,3900,3900,3900,0
|
|
20240926,175000,119206930,3900,3900,3900,3900,0
|
|
20240926,174900,119206930,3900,3900,3900,3900,0
|
|
20240926,174800,119206930,3900,3900,3900,3900,0
|
|
20240926,174700,119206930,3900,3900,3900,3900,0
|
|
20240926,174600,119206930,3900,3900,3900,3900,0
|
|
20240926,174500,119206930,3900,3900,3900,3900,0
|
|
20240926,174400,119206930,3900,3900,3900,3900,0
|
|
20240926,174300,119206930,3900,3900,3900,3900,0
|
|
20240926,174200,119206930,3900,3900,3900,3900,0
|
|
20240926,174100,119206930,3900,3900,3900,3900,0
|
|
20240926,174000,119206930,3900,3900,3900,3900,0
|
|
20240926,173900,119206930,3900,3900,3900,3900,0
|
|
20240926,173800,119206930,3900,3900,3900,3900,0
|
|
20240926,173700,119206930,3900,3900,3900,3900,0
|
|
20240926,173600,119206930,3900,3900,3900,3900,0
|
|
20240926,173500,119206930,3900,3900,3900,3900,1095
|
|
20240926,173400,119206930,3900,3900,3900,3900,0
|
|
20240926,173300,119206930,3900,3900,3900,3900,0
|
|
20240926,173200,119206930,3900,3900,3900,3900,0
|
|
20240926,173100,119206930,3900,3900,3900,3900,0
|
|
20240926,173000,119206930,3900,3900,3900,3900,0
|
|
20240926,172900,119206930,3900,3900,3900,3900,0
|
|
20240926,172800,119206930,3900,3900,3900,3900,0
|
|
20240926,172700,119206930,3900,3900,3900,3900,0
|
|
20240926,172600,119206930,3900,3900,3900,3900,0
|
|
20240926,172500,119206930,3900,3900,3900,3900,0
|
|
20240926,172400,119206930,3900,3900,3900,3900,0
|
|
20240926,172300,119206930,3900,3900,3900,3900,0
|
|
20240926,172200,119206930,3900,3900,3900,3900,0
|
|
20240926,172100,119206930,3900,3900,3900,3900,0
|
|
20240926,172000,119206930,3900,3900,3900,3900,0
|
|
20240926,171900,119206930,3900,3900,3900,3900,0
|
|
20240926,171800,119206930,3900,3900,3900,3900,0
|
|
20240926,171700,119206930,3900,3900,3900,3900,0
|
|
20240926,171600,119206930,3900,3900,3900,3900,0
|
|
20240926,171500,119206930,3900,3900,3900,3900,0
|
|
20240926,171400,119206930,3900,3900,3900,3900,0
|
|
20240926,171300,119206930,3900,3900,3900,3900,0
|
|
20240926,171200,119206930,3900,3900,3900,3900,0
|
|
20240926,171100,119206930,3900,3900,3900,3900,0
|
|
20240926,171000,119206930,3900,3900,3900,3900,0
|
|
20240926,170900,119206930,3900,3900,3900,3900,0
|
|
20240926,170800,119206930,3900,3900,3900,3900,0
|
|
20240926,170700,119206930,3900,3900,3900,3900,0
|
|
20240926,170600,119206930,3900,3900,3900,3900,0
|
|
20240926,170500,119206930,3900,3900,3900,3900,1095
|
|
20240926,170400,119206930,3900,3900,3900,3900,0
|
|
20240926,170300,119206930,3900,3900,3900,3900,0
|
|
20240926,170200,119206930,3900,3900,3900,3900,0
|
|
20240926,170100,119206930,3900,3900,3900,3900,0
|
|
20240926,170000,119206930,3900,3900,3900,3900,0
|
|
20240926,165900,119206930,3900,3900,3900,3900,0
|
|
20240926,165800,119206930,3900,3900,3900,3900,0
|
|
20240926,165700,119206930,3900,3900,3900,3900,0
|
|
20240926,165600,119206930,3900,3900,3900,3900,0
|
|
20240926,165500,119206930,3900,3900,3900,3900,0
|
|
20240926,165400,119206930,3900,3900,3900,3900,0
|
|
20240926,165300,119206930,3900,3900,3900,3900,0
|
|
20240926,165200,119206930,3900,3900,3900,3900,0
|
|
20240926,165100,119206930,3900,3900,3900,3900,0
|
|
20240926,165000,119206930,3900,3900,3900,3900,0
|
|
20240926,164900,119206930,3900,3900,3900,3900,0
|
|
20240926,164800,119206930,3900,3900,3900,3900,0
|
|
20240926,164700,119206930,3900,3900,3900,3900,0
|
|
20240926,164600,119206930,3900,3900,3900,3900,0
|
|
20240926,164500,119206930,3900,3900,3900,3900,0
|
|
20240926,164400,119206930,3900,3900,3900,3900,0
|
|
20240926,164300,119206930,3900,3900,3900,3900,0
|
|
20240926,164200,119206930,3900,3900,3900,3900,0
|
|
20240926,164100,119206930,3900,3900,3900,3900,0
|
|
20240926,164000,119206930,3900,3900,3900,3900,0
|
|
20240926,163900,119206930,3900,3900,3900,3900,0
|
|
20240926,163800,119206930,3900,3900,3900,3900,0
|
|
20240926,163700,119206930,3900,3900,3900,3900,0
|
|
20240926,163600,119206930,3900,3900,3900,3900,0
|
|
20240926,163500,119206930,3900,3900,3900,3900,1095
|
|
20240926,163400,119206930,3900,3900,3900,3900,0
|
|
20240926,163300,119206930,3900,3900,3900,3900,0
|
|
20240926,163200,119206930,3900,3900,3900,3900,0
|
|
20240926,163100,119206930,3900,3900,3900,3900,0
|
|
20240926,163000,119206930,3900,3900,3900,3900,0
|
|
20240926,162900,119206930,3900,3900,3900,3900,0
|
|
20240926,162800,119206930,3900,3900,3900,3900,0
|
|
20240926,162700,119206930,3900,3900,3900,3900,0
|
|
20240926,162600,119206930,3900,3900,3900,3900,0
|
|
20240926,162500,119206930,3900,3900,3900,3900,0
|
|
20240926,162400,119206930,3900,3900,3900,3900,0
|
|
20240926,162300,119206930,3900,3900,3900,3900,0
|
|
20240926,162200,119206930,3900,3900,3900,3900,0
|
|
20240926,162100,119206930,3900,3900,3900,3900,0
|
|
20240926,162000,119206930,3900,3900,3900,3900,0
|
|
20240926,161900,119206930,3900,3900,3900,3900,0
|
|
20240926,161800,119206930,3900,3900,3900,3900,0
|
|
20240926,161700,119206930,3900,3900,3900,3900,0
|
|
20240926,161600,119206930,3900,3900,3900,3900,0
|
|
20240926,161500,119206930,3900,3900,3900,3900,0
|
|
20240926,161400,119206930,3900,3900,3900,3900,0
|
|
20240926,161300,119206930,3900,3900,3900,3900,0
|
|
20240926,161200,119206930,3900,3900,3900,3900,0
|
|
20240926,161100,119206930,3900,3900,3900,3900,0
|
|
20240926,161000,119206930,3900,3900,3900,3900,0
|
|
20240926,160900,119206930,3900,3900,3900,3900,0
|
|
20240926,160800,119206930,3900,3900,3900,3900,0
|
|
20240926,160700,119206930,3900,3900,3900,3900,0
|
|
20240926,160600,119206930,3900,3900,3900,3900,0
|
|
20240926,160500,119206930,3900,3900,3900,3900,1095
|
|
20240926,160400,119206930,3900,3900,3900,3900,0
|
|
20240926,160300,119206930,3900,3900,3900,3900,0
|
|
20240926,160200,119206930,3900,3900,3900,3900,0
|
|
20240926,160100,119206930,3900,3900,3900,3900,0
|
|
20240926,160000,119206930,3900,3900,3900,3900,0
|
|
20240926,155900,119206930,3900,3900,3900,3900,0
|
|
20240926,155800,119206930,3900,3900,3900,3900,0
|
|
20240926,155700,119206930,3900,3900,3900,3900,0
|
|
20240926,155600,119206930,3900,3900,3900,3900,0
|
|
20240926,155500,119206930,3900,3900,3900,3900,0
|
|
20240926,155400,119206930,3900,3900,3900,3900,0
|
|
20240926,155300,119206930,3900,3900,3900,3900,0
|
|
20240926,155200,119206930,3900,3900,3900,3900,0
|
|
20240926,155100,119206930,3900,3900,3900,3900,0
|
|
20240926,155000,119206930,3900,3900,3900,3900,0
|
|
20240926,154900,119206930,3900,3900,3900,3900,0
|
|
20240926,154800,119206930,3900,3900,3900,3900,0
|
|
20240926,154700,119206930,3900,3900,3900,3900,0
|
|
20240926,154600,119206930,3900,3900,3900,3900,0
|
|
20240926,154500,119206930,3900,3900,3900,3900,0
|
|
20240926,154400,119206930,3900,3900,3900,3900,0
|
|
20240926,154300,119206930,3900,3900,3900,3900,0
|
|
20240926,154200,119206930,3900,3900,3900,3900,0
|
|
20240926,154100,119206930,3900,3900,3900,3900,0
|
|
20240926,154000,119206930,3900,3900,3900,3900,0
|
|
20240926,153900,119206930,3900,3900,3900,3900,0
|
|
20240926,153800,119206930,3900,3900,3900,3900,0
|
|
20240926,153700,119206930,3900,3900,3900,3900,0
|
|
20240926,153600,119206930,3900,3900,3900,3900,0
|
|
20240926,153500,119206930,3900,3900,3900,3900,1095
|
|
20240926,153400,119206930,3900,3900,3900,3900,0
|
|
20240926,153300,119206930,3900,3900,3900,3900,0
|
|
20240926,153200,119206930,3900,3900,3900,3900,0
|
|
20240926,153100,119206930,3900,3900,3900,3900,0
|
|
20240926,153000,119206930,3900,3900,3900,3900,1095
|
|
20240926,152900,114936430,3900,3900,3900,3900,0
|
|
20240926,152800,114936430,3900,3900,3900,3900,0
|
|
20240926,152700,114936430,3900,3900,3900,3900,0
|
|
20240926,152600,114936430,3900,3900,3900,3900,0
|
|
20240926,152500,114936430,3900,3900,3900,3900,0
|
|
20240926,152400,114936430,3900,3900,3900,3900,0
|
|
20240926,152300,114936430,3900,3900,3900,3900,0
|
|
20240926,152200,114936430,3900,3900,3900,3900,0
|
|
20240926,152100,114936430,3900,3900,3900,3900,0
|
|
20240926,152000,114936430,3900,3900,3900,3900,0
|
|
20240926,151900,114936430,3900,3890,3900,3880,59
|
|
20240926,151800,114706660,3900,3900,3900,3900,0
|
|
20240926,151700,114706660,3900,3900,3900,3890,13
|
|
20240926,151600,114656000,3895,3895,3895,3895,0
|
|
20240926,151500,114656000,3895,3895,3895,3895,16
|
|
20240926,151400,114593680,3900,3900,3900,3900,0
|
|
20240926,151300,114593680,3900,3900,3900,3900,0
|
|
20240926,151200,114593680,3900,3900,3900,3900,0
|
|
20240926,151100,114593680,3900,3900,3900,3900,0
|
|
20240926,151000,114593680,3900,3900,3900,3895,79
|
|
20240926,150900,114285790,3895,3895,3895,3895,66
|
|
20240926,150800,114028720,3900,3895,3900,3895,22
|
|
20240926,150700,113942970,3900,3900,3900,3900,300
|
|
20240926,150600,112772970,3900,3900,3900,3900,0
|
|
20240926,150500,112772970,3900,3900,3900,3900,0
|
|
20240926,150400,112772970,3900,3900,3900,3900,0
|
|
20240926,150300,112772970,3900,3900,3900,3900,0
|
|
20240926,150200,112772970,3900,3900,3900,3900,0
|
|
20240926,150100,112772970,3900,3900,3900,3900,10
|
|
20240926,150000,112733970,3900,3900,3900,3900,0
|
|
20240926,145900,112733970,3900,3900,3900,3900,0
|
|
20240926,145800,112733970,3900,3900,3900,3900,0
|
|
20240926,145700,112733970,3900,3890,3900,3890,12
|
|
20240926,145600,112687180,3900,3900,3900,3900,0
|
|
20240926,145500,112687180,3900,3900,3900,3900,0
|
|
20240926,145400,112687180,3900,3900,3900,3900,0
|
|
20240926,145300,112687180,3900,3895,3900,3890,26
|
|
20240926,145200,112585865,3880,3880,3900,3880,14
|
|
20240926,145100,112531345,3875,3875,3875,3875,0
|
|
20240926,145000,112531345,3875,3875,3875,3875,1150
|
|
20240926,144900,108075095,3875,3880,3880,3875,294
|
|
20240926,144800,106935285,3890,3880,3890,3880,306
|
|
20240926,144700,105747945,3890,3890,3890,3890,0
|
|
20240926,144600,105747945,3890,3895,3895,3890,765
|
|
20240926,144500,102769650,3900,3900,3900,3900,0
|
|
20240926,144400,102769650,3900,3900,3900,3900,0
|
|
20240926,144300,102769650,3900,3895,3900,3895,33
|
|
20240926,144200,102641005,3900,3900,3900,3900,0
|
|
20240926,144100,102641005,3900,3900,3900,3900,27
|
|
20240926,144000,102535705,3905,3905,3905,3905,0
|
|
20240926,143900,102535705,3905,3905,3905,3905,0
|
|
20240926,143800,102535705,3905,3900,3905,3900,40
|
|
20240926,143700,102379530,3905,3900,3905,3900,7
|
|
20240926,143600,102352210,3905,3905,3905,3905,0
|
|
20240926,143500,102352210,3905,3905,3905,3905,0
|
|
20240926,143400,102352210,3905,3905,3905,3905,0
|
|
20240926,143300,102352210,3905,3905,3905,3905,0
|
|
20240926,143200,102352210,3905,3905,3905,3905,0
|
|
20240926,143100,102352210,3905,3890,3905,3890,12
|
|
20240926,143000,102305375,3905,3905,3905,3905,0
|
|
20240926,142900,102305375,3905,3905,3905,3905,0
|
|
20240926,142800,102305375,3905,3890,3905,3890,111
|
|
20240926,142700,101872475,3900,3885,3900,3885,23
|
|
20240926,142600,101782805,3905,3905,3905,3905,0
|
|
20240926,142500,101782805,3905,3905,3905,3905,0
|
|
20240926,142400,101782805,3905,3885,3905,3885,411
|
|
20240926,142300,100178520,3900,3880,3905,3880,3020
|
|
20240926,142200,88397085,3895,3895,3895,3895,0
|
|
20240926,142100,88397085,3895,3880,3895,3880,216
|
|
20240926,142000,87556770,3890,3890,3890,3890,0
|
|
20240926,141900,87556770,3890,3890,3890,3890,0
|
|
20240926,141800,87556770,3890,3890,3890,3890,0
|
|
20240926,141700,87556770,3890,3890,3890,3890,0
|
|
20240926,141600,87556770,3890,3875,3890,3875,279
|
|
20240926,141500,86472895,3880,3880,3880,3880,0
|
|
20240926,141400,86472895,3880,3880,3880,3880,1
|
|
20240926,141300,86469015,3885,3885,3885,3885,0
|
|
20240926,141200,86469015,3885,3885,3885,3885,0
|
|
20240926,141100,86469015,3885,3885,3885,3885,0
|
|
20240926,141000,86469015,3885,3885,3885,3885,0
|
|
20240926,140900,86469015,3885,3885,3885,3885,0
|
|
20240926,140800,86469015,3885,3885,3885,3885,0
|
|
20240926,140700,86469015,3885,3885,3885,3885,0
|
|
20240926,140600,86469015,3885,3885,3885,3885,0
|
|
20240926,140500,86469015,3885,3885,3885,3885,0
|
|
20240926,140400,86469015,3885,3885,3885,3885,0
|
|
20240926,140300,86469015,3885,3875,3885,3875,289
|
|
20240926,140200,85347655,3880,3880,3880,3880,0
|
|
20240926,140100,85347655,3880,3880,3880,3880,0
|
|
20240926,140000,85347655,3880,3880,3880,3880,0
|
|
20240926,135900,85347655,3880,3880,3880,3880,265
|
|
20240926,135800,84319455,3875,3875,3875,3875,132
|
|
20240926,135700,83807955,3890,3890,3890,3890,0
|
|
20240926,135600,83807955,3890,3890,3890,3890,0
|
|
20240926,135500,83807955,3890,3890,3890,3890,0
|
|
20240926,135400,83807955,3890,3890,3890,3890,0
|
|
20240926,135300,83807955,3890,3890,3890,3890,0
|
|
20240926,135200,83807955,3890,3890,3890,3890,0
|
|
20240926,135100,83807955,3890,3890,3890,3890,0
|
|
20240926,135000,83807955,3890,3890,3890,3890,0
|
|
20240926,134900,83807955,3890,3890,3890,3890,0
|
|
20240926,134800,83807955,3890,3890,3890,3890,0
|
|
20240926,134700,83807955,3890,3880,3890,3880,200
|
|
20240926,134600,83029990,3890,3875,3890,3875,258
|
|
20240926,134500,82027385,3875,3875,3875,3875,0
|
|
20240926,134400,82027385,3875,3875,3875,3875,0
|
|
20240926,134300,82027385,3875,3875,3875,3875,0
|
|
20240926,134200,82027385,3875,3875,3875,3875,0
|
|
20240926,134100,82027385,3875,3875,3875,3875,0
|
|
20240926,134000,82027385,3875,3875,3875,3875,0
|
|
20240926,133900,82027385,3875,3875,3875,3875,0
|
|
20240926,133800,82027385,3875,3875,3875,3875,0
|
|
20240926,133700,82027385,3875,3875,3875,3875,0
|
|
20240926,133600,82027385,3875,3875,3875,3875,0
|
|
20240926,133500,82027385,3875,3875,3875,3875,2
|
|
20240926,133400,82019635,3865,3865,3865,3865,0
|
|
20240926,133300,82019635,3865,3865,3865,3865,0
|
|
20240926,133200,82019635,3865,3865,3865,3865,992
|
|
20240926,133100,78185555,3865,3865,3865,3865,1
|
|
20240926,133000,78181690,3865,3865,3865,3865,0
|
|
20240926,132900,78181690,3865,3865,3865,3865,3
|
|
20240926,132800,78170095,3865,3855,3865,3855,225
|
|
20240926,132700,77302550,3855,3855,3855,3855,300
|
|
20240926,132600,76146050,3855,3855,3855,3855,130
|
|
20240926,132500,75644900,3855,3855,3855,3855,0
|
|
20240926,132400,75644900,3855,3855,3855,3855,0
|
|
20240926,132300,75644900,3855,3855,3855,3855,5
|
|
20240926,132200,75625625,3850,3850,3850,3850,0
|
|
20240926,132100,75625625,3850,3850,3850,3850,0
|
|
20240926,132000,75625625,3850,3850,3850,3850,1
|
|
20240926,131900,75621775,3850,3850,3850,3850,0
|
|
20240926,131800,75621775,3850,3850,3850,3850,0
|
|
20240926,131700,75621775,3850,3850,3850,3850,0
|
|
20240926,131600,75621775,3850,3850,3850,3850,0
|
|
20240926,131500,75621775,3850,3850,3850,3850,0
|
|
20240926,131400,75621775,3850,3850,3850,3850,0
|
|
20240926,131300,75621775,3850,3850,3850,3850,1
|
|
20240926,131200,75617925,3855,3855,3855,3855,0
|
|
20240926,131100,75617925,3855,3850,3855,3850,50
|
|
20240926,131000,75425180,3855,3855,3855,3855,0
|
|
20240926,130900,75425180,3855,3855,3855,3855,0
|
|
20240926,130800,75425180,3855,3855,3855,3855,0
|
|
20240926,130700,75425180,3855,3855,3855,3855,0
|
|
20240926,130600,75425180,3855,3855,3855,3855,0
|
|
20240926,130500,75425180,3855,3855,3855,3855,0
|
|
20240926,130400,75425180,3855,3855,3855,3855,0
|
|
20240926,130300,75425180,3855,3855,3855,3855,0
|
|
20240926,130200,75425180,3855,3855,3855,3855,0
|
|
20240926,130100,75425180,3855,3855,3855,3855,0
|
|
20240926,130000,75425180,3855,3855,3855,3855,0
|
|
20240926,125900,75425180,3855,3855,3855,3855,0
|
|
20240926,125800,75425180,3855,3850,3855,3850,845
|
|
20240926,125700,72167710,3855,3850,3855,3850,1750
|
|
20240926,125600,65421465,3855,3855,3855,3855,0
|
|
20240926,125500,65421465,3855,3850,3855,3850,33
|
|
20240926,125400,65294255,3855,3850,3855,3850,1000
|
|
20240926,125300,61439260,3855,3855,3855,3855,0
|
|
20240926,125200,61439260,3855,3850,3855,3850,1350
|
|
20240926,125100,56236005,3850,3850,3850,3850,20
|
|
20240926,125000,56159005,3840,3840,3840,3840,350
|
|
20240926,124900,54815005,3845,3845,3845,3845,0
|
|
20240926,124800,54815005,3845,3845,3845,3845,0
|
|
20240926,124700,54815005,3845,3845,3845,3845,0
|
|
20240926,124600,54815005,3845,3845,3845,3845,0
|
|
20240926,124500,54815005,3845,3845,3845,3845,0
|
|
20240926,124400,54815005,3845,3845,3845,3845,0
|
|
20240926,124300,54815005,3845,3845,3845,3845,0
|
|
20240926,124200,54815005,3845,3845,3845,3845,0
|
|
20240926,124100,54815005,3845,3845,3845,3845,16
|
|
20240926,124000,54753485,3850,3850,3850,3850,0
|
|
20240926,123900,54753485,3850,3850,3850,3850,356
|
|
20240926,123800,53382885,3855,3855,3855,3855,0
|
|
20240926,123700,53382885,3855,3855,3855,3855,0
|
|
20240926,123600,53382885,3855,3855,3855,3855,1
|
|
20240926,123500,53379030,3850,3850,3850,3850,100
|
|
20240926,123400,52994030,3855,3855,3855,3855,0
|
|
20240926,123300,52994030,3855,3855,3855,3855,7
|
|
20240926,123200,52967045,3855,3855,3855,3855,0
|
|
20240926,123100,52967045,3855,3855,3855,3855,0
|
|
20240926,123000,52967045,3855,3855,3855,3855,3
|
|
20240926,122900,52955480,3860,3860,3860,3860,0
|
|
20240926,122800,52955480,3860,3860,3860,3860,0
|
|
20240926,122700,52955480,3860,3860,3860,3860,0
|
|
20240926,122600,52955480,3860,3860,3860,3860,0
|
|
20240926,122500,52955480,3860,3860,3860,3860,0
|
|
20240926,122400,52955480,3860,3860,3860,3860,0
|
|
20240926,122300,52955480,3860,3860,3860,3860,0
|
|
20240926,122200,52955480,3860,3860,3860,3860,0
|
|
20240926,122100,52955480,3860,3860,3860,3860,0
|
|
20240926,122000,52955480,3860,3860,3860,3860,0
|
|
20240926,121900,52955480,3860,3860,3860,3860,0
|
|
20240926,121800,52955480,3860,3860,3860,3860,0
|
|
20240926,121700,52955480,3860,3860,3860,3860,0
|
|
20240926,121600,52955480,3860,3860,3860,3860,0
|
|
20240926,121500,52955480,3860,3860,3860,3860,0
|
|
20240926,121400,52955480,3860,3860,3860,3860,0
|
|
20240926,121300,52955480,3860,3860,3860,3860,0
|
|
20240926,121200,52955480,3860,3860,3860,3860,0
|
|
20240926,121100,52955480,3860,3860,3860,3860,0
|
|
20240926,121000,52955480,3860,3860,3860,3860,0
|
|
20240926,120900,52955480,3860,3860,3860,3860,0
|
|
20240926,120800,52955480,3860,3860,3860,3860,0
|
|
20240926,120700,52955480,3860,3860,3860,3860,0
|
|
20240926,120600,52955480,3860,3860,3860,3860,0
|
|
20240926,120500,52955480,3860,3860,3860,3860,74
|
|
20240926,120400,52669840,3855,3855,3855,3855,0
|
|
20240926,120300,52669840,3855,3855,3855,3855,0
|
|
20240926,120200,52669840,3855,3855,3855,3855,0
|
|
20240926,120100,52669840,3855,3855,3855,3855,0
|
|
20240926,120000,52669840,3855,3855,3855,3855,0
|
|
20240926,115900,52669840,3855,3855,3855,3855,0
|
|
20240926,115800,52669840,3855,3855,3855,3855,0
|
|
20240926,115700,52669840,3855,3855,3855,3855,0
|
|
20240926,115600,52669840,3855,3855,3855,3855,0
|
|
20240926,115500,52669840,3855,3855,3855,3855,100
|
|
20240926,115400,52284340,3860,3860,3860,3860,122
|
|
20240926,115300,51813420,3860,3860,3860,3860,0
|
|
20240926,115200,51813420,3860,3860,3860,3860,0
|
|
20240926,115100,51813420,3860,3860,3860,3860,0
|
|
20240926,115000,51813420,3860,3860,3860,3860,10
|
|
20240926,114900,51774820,3870,3870,3870,3870,0
|
|
20240926,114800,51774820,3870,3870,3870,3870,0
|
|
20240926,114700,51774820,3870,3870,3870,3870,0
|
|
20240926,114600,51774820,3870,3870,3870,3870,0
|
|
20240926,114500,51774820,3870,3870,3870,3870,0
|
|
20240926,114400,51774820,3870,3870,3870,3870,0
|
|
20240926,114300,51774820,3870,3860,3870,3860,37
|
|
20240926,114200,51631860,3850,3850,3850,3850,0
|
|
20240926,114100,51631860,3850,3845,3850,3845,514
|
|
20240926,114000,49654655,3845,3845,3845,3845,0
|
|
20240926,113900,49654655,3845,3845,3845,3845,0
|
|
20240926,113800,49654655,3845,3845,3845,3845,0
|
|
20240926,113700,49654655,3845,3845,3845,3845,0
|
|
20240926,113600,49654655,3845,3845,3845,3845,0
|
|
20240926,113500,49654655,3845,3845,3845,3845,0
|
|
20240926,113400,49654655,3845,3845,3845,3845,0
|
|
20240926,113300,49654655,3845,3845,3845,3845,10
|
|
20240926,113200,49616205,3840,3840,3840,3840,0
|
|
20240926,113100,49616205,3840,3840,3840,3840,0
|
|
20240926,113000,49616205,3840,3840,3840,3840,0
|
|
20240926,112900,49616205,3840,3840,3840,3840,0
|
|
20240926,112800,49616205,3840,3840,3840,3840,0
|
|
20240926,112700,49616205,3840,3840,3840,3840,0
|
|
20240926,112600,49616205,3840,3840,3840,3840,0
|
|
20240926,112500,49616205,3840,3840,3840,3840,0
|
|
20240926,112400,49616205,3840,3840,3840,3840,0
|
|
20240926,112300,49616205,3840,3840,3840,3840,0
|
|
20240926,112200,49616205,3840,3840,3840,3840,0
|
|
20240926,112100,49616205,3840,3840,3840,3840,89
|
|
20240926,112000,49274445,3845,3845,3845,3845,0
|
|
20240926,111900,49274445,3845,3845,3845,3845,0
|
|
20240926,111800,49274445,3845,3845,3845,3845,0
|
|
20240926,111700,49274445,3845,3845,3845,3845,0
|
|
20240926,111600,49274445,3845,3845,3845,3845,0
|
|
20240926,111500,49274445,3845,3845,3845,3845,0
|
|
20240926,111400,49274445,3845,3845,3845,3845,0
|
|
20240926,111300,49274445,3845,3845,3845,3845,0
|
|
20240926,111200,49274445,3845,3845,3845,3845,1000
|
|
20240926,111100,45429445,3845,3845,3845,3845,0
|
|
20240926,111000,45429445,3845,3845,3845,3845,0
|
|
20240926,110900,45429445,3845,3845,3845,3845,0
|
|
20240926,110800,45429445,3845,3845,3845,3845,0
|
|
20240926,110700,45429445,3845,3845,3845,3845,0
|
|
20240926,110600,45429445,3845,3845,3845,3845,0
|
|
20240926,110500,45429445,3845,3845,3845,3845,0
|
|
20240926,110400,45429445,3845,3845,3845,3845,0
|
|
20240926,110300,45429445,3845,3845,3845,3845,2089
|
|
20240926,110200,37397240,3860,3860,3860,3860,0
|
|
20240926,110100,37397240,3860,3860,3860,3860,0
|
|
20240926,110000,37397240,3860,3860,3860,3860,0
|
|
20240926,105900,37397240,3860,3860,3860,3860,0
|
|
20240926,105800,37397240,3860,3855,3860,3855,3
|
|
20240926,105700,37385665,3855,3855,3855,3855,0
|
|
20240926,105600,37385665,3855,3855,3855,3855,0
|
|
20240926,105500,37385665,3855,3855,3855,3855,11
|
|
20240926,105400,37343260,3845,3845,3845,3845,1
|
|
20240926,105300,37339415,3845,3850,3850,3845,227
|
|
20240926,105200,36466105,3850,3850,3850,3850,1
|
|
20240926,105100,36462255,3850,3850,3850,3850,0
|
|
20240926,105000,36462255,3850,3850,3850,3850,0
|
|
20240926,104900,36462255,3850,3850,3850,3850,0
|
|
20240926,104800,36462255,3850,3850,3850,3850,0
|
|
20240926,104700,36462255,3850,3850,3850,3850,1
|
|
20240926,104600,36458405,3880,3880,3880,3880,0
|
|
20240926,104500,36458405,3880,3880,3880,3880,0
|
|
20240926,104400,36458405,3880,3880,3880,3880,0
|
|
20240926,104300,36458405,3880,3880,3880,3880,0
|
|
20240926,104200,36458405,3880,3880,3880,3880,0
|
|
20240926,104100,36458405,3880,3860,3880,3850,159
|
|
20240926,104000,35844325,3890,3855,3890,3855,40
|
|
20240926,103900,35689920,3855,3855,3855,3855,0
|
|
20240926,103800,35689920,3855,3855,3855,3855,0
|
|
20240926,103700,35689920,3855,3855,3855,3855,207
|
|
20240926,103600,34891935,3855,3855,3855,3855,1
|
|
20240926,103500,34888080,3845,3845,3845,3845,1
|
|
20240926,103400,34884235,3865,3865,3865,3865,0
|
|
20240926,103300,34884235,3865,3865,3865,3865,0
|
|
20240926,103200,34884235,3865,3865,3865,3865,0
|
|
20240926,103100,34884235,3865,3855,3865,3855,4
|
|
20240926,103000,34868785,3845,3845,3845,3845,1
|
|
20240926,102900,34864940,3890,3890,3890,3890,0
|
|
20240926,102800,34864940,3890,3890,3890,3890,0
|
|
20240926,102700,34864940,3890,3865,3890,3865,10
|
|
20240926,102600,34826065,3890,3860,3890,3860,35
|
|
20240926,102500,34690360,3850,3850,3850,3850,0
|
|
20240926,102400,34690360,3850,3850,3850,3850,1
|
|
20240926,102300,34686510,3860,3855,3860,3855,380
|
|
20240926,102200,33220405,3855,3855,3855,3855,50
|
|
20240926,102100,33027655,3855,3855,3855,3855,22
|
|
20240926,102000,32942845,3845,3845,3845,3845,0
|
|
20240926,101900,32942845,3845,3845,3845,3845,0
|
|
20240926,101800,32942845,3845,3845,3845,3845,1
|
|
20240926,101700,32939000,3855,3845,3855,3845,23
|
|
20240926,101600,32850345,3850,3835,3850,3835,1077
|
|
20240926,101500,28715930,3835,3830,3835,3830,158
|
|
20240926,101400,28110500,3835,3835,3835,3835,89
|
|
20240926,101300,27769185,3835,3835,3835,3835,1
|
|
20240926,101200,27765350,3835,3835,3835,3835,1017
|
|
20240926,101100,23865155,3845,3845,3845,3845,0
|
|
20240926,101000,23865155,3845,3845,3845,3845,33
|
|
20240926,100900,23738270,3835,3835,3835,3835,0
|
|
20240926,100800,23738270,3835,3835,3835,3835,0
|
|
20240926,100700,23738270,3835,3835,3835,3835,1
|
|
20240926,100600,23734435,3845,3845,3845,3845,0
|
|
20240926,100500,23734435,3845,3845,3845,3845,0
|
|
20240926,100400,23734435,3845,3845,3845,3845,1
|
|
20240926,100300,23730590,3840,3840,3840,3840,0
|
|
20240926,100200,23730590,3840,3840,3840,3840,0
|
|
20240926,100100,23730590,3840,3840,3840,3840,493
|
|
20240926,100000,21837470,3840,3840,3840,3840,0
|
|
20240926,095900,21837470,3840,3840,3840,3840,13
|
|
20240926,095800,21787550,3850,3850,3850,3850,0
|
|
20240926,095700,21787550,3850,3850,3850,3850,0
|
|
20240926,095600,21787550,3850,3840,3850,3840,101
|
|
20240926,095500,21398710,3840,3840,3840,3840,880
|
|
20240926,095400,18019510,3855,3855,3855,3855,0
|
|
20240926,095300,18019510,3855,3855,3855,3855,0
|
|
20240926,095200,18019510,3855,3845,3855,3845,14
|
|
20240926,095100,17965645,3850,3850,3850,3850,0
|
|
20240926,095000,17965645,3850,3850,3850,3850,109
|
|
20240926,094900,17545995,3850,3850,3850,3850,0
|
|
20240926,094800,17545995,3850,3850,3850,3850,0
|
|
20240926,094700,17545995,3850,3850,3850,3850,0
|
|
20240926,094600,17545995,3850,3850,3850,3850,1
|
|
20240926,094500,17542145,3840,3840,3840,3840,0
|
|
20240926,094400,17542145,3840,3855,3855,3840,102
|
|
20240926,094300,17149445,3860,3855,3860,3855,39
|
|
20240926,094200,16999075,3850,3850,3850,3850,0
|
|
20240926,094100,16999075,3850,3850,3850,3850,0
|
|
20240926,094000,16999075,3850,3850,3850,3850,101
|
|
20240926,093900,16610225,3840,3840,3840,3840,1
|
|
20240926,093800,16606385,3840,3840,3840,3840,0
|
|
20240926,093700,16606385,3840,3840,3840,3840,0
|
|
20240926,093600,16606385,3840,3840,3840,3840,0
|
|
20240926,093500,16606385,3840,3840,3840,3840,0
|
|
20240926,093400,16606385,3840,3840,3840,3840,0
|
|
20240926,093300,16606385,3840,3840,3840,3840,1
|
|
20240926,093200,16602545,3840,3840,3840,3840,0
|
|
20240926,093100,16602545,3840,3840,3840,3840,49
|
|
20240926,093000,16414385,3840,3840,3840,3840,0
|
|
20240926,092900,16414385,3840,3840,3840,3840,0
|
|
20240926,092800,16414385,3840,3840,3840,3840,0
|
|
20240926,092700,16414385,3840,3855,3855,3840,76
|
|
20240926,092600,16121510,3850,3850,3850,3850,4
|
|
20240926,092500,16106110,3840,3850,3850,3840,32
|
|
20240926,092400,15983220,3855,3850,3855,3850,33
|
|
20240926,092300,15856165,3840,3840,3840,3840,0
|
|
20240926,092200,15856165,3840,3840,3840,3840,1
|
|
20240926,092100,15852325,3855,3855,3855,3855,0
|
|
20240926,092000,15852325,3855,3845,3855,3845,38
|
|
20240926,091900,15706090,3845,3845,3845,3845,25
|
|
20240926,091800,15609965,3855,3855,3855,3855,0
|
|
20240926,091700,15609965,3855,3855,3855,3855,10
|
|
20240926,091600,15571415,3855,3855,3865,3845,81
|
|
20240926,091500,15259160,3865,3865,3865,3865,49
|
|
20240926,091400,15069775,3845,3845,3845,3845,0
|
|
20240926,091300,15069775,3845,3845,3845,3845,24
|
|
20240926,091200,14977495,3855,3855,3855,3855,683
|
|
20240926,091100,12344530,3855,3855,3855,3855,115
|
|
20240926,091000,11901205,3845,3845,3845,3845,1
|
|
20240926,090900,11897360,3865,3890,3890,3865,14
|
|
20240926,090800,11843200,3890,3890,3890,3890,0
|
|
20240926,090700,11843200,3890,3890,3890,3890,9
|
|
20240926,090600,11808190,3890,3890,3890,3890,34
|
|
20240926,090500,11675930,3890,3890,3890,3890,16
|
|
20240926,090400,11613690,3905,3905,3905,3905,0
|
|
20240926,090300,11613690,3905,3905,3905,3905,0
|
|
20240926,090200,11613690,3905,3900,3905,3900,191
|
|
20240926,090100,10868040,3840,3830,3905,3820,1167
|
|
20240926,090000,6368400,3820,3860,3860,3820,1642
|