588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184500,105936360,5110,5110,5110,5110,334
|
|
20240925,184400,105936360,5110,5110,5110,5110,0
|
|
20240925,184300,105936360,5110,5110,5110,5110,0
|
|
20240925,184200,105936360,5110,5110,5110,5110,0
|
|
20240925,184100,105936360,5110,5110,5110,5110,0
|
|
20240925,184000,105936360,5110,5110,5110,5110,0
|
|
20240925,183900,105936360,5110,5110,5110,5110,0
|
|
20240925,183800,105936360,5110,5110,5110,5110,0
|
|
20240925,183700,105936360,5110,5110,5110,5110,0
|
|
20240925,183600,105936360,5110,5110,5110,5110,0
|
|
20240925,183500,105936360,5110,5110,5110,5110,0
|
|
20240925,183400,105936360,5110,5110,5110,5110,0
|
|
20240925,183300,105936360,5110,5110,5110,5110,0
|
|
20240925,183200,105936360,5110,5110,5110,5110,0
|
|
20240925,183100,105936360,5110,5110,5110,5110,0
|
|
20240925,183000,105936360,5110,5110,5110,5110,0
|
|
20240925,182900,105936360,5110,5110,5110,5110,0
|
|
20240925,182800,105936360,5110,5110,5110,5110,0
|
|
20240925,182700,105936360,5110,5110,5110,5110,0
|
|
20240925,182600,105936360,5110,5110,5110,5110,0
|
|
20240925,182500,105936360,5110,5110,5110,5110,0
|
|
20240925,182400,105936360,5110,5110,5110,5110,0
|
|
20240925,182300,105936360,5110,5110,5110,5110,0
|
|
20240925,182200,105936360,5110,5110,5110,5110,0
|
|
20240925,182100,105936360,5110,5110,5110,5110,0
|
|
20240925,182000,105936360,5110,5110,5110,5110,0
|
|
20240925,181900,105936360,5110,5110,5110,5110,0
|
|
20240925,181800,105936360,5110,5110,5110,5110,0
|
|
20240925,181700,105936360,5110,5110,5110,5110,0
|
|
20240925,181600,105936360,5110,5110,5110,5110,0
|
|
20240925,181500,105936360,5110,5110,5110,5110,334
|
|
20240925,181400,105936360,5110,5110,5110,5110,0
|
|
20240925,181300,105936360,5110,5110,5110,5110,0
|
|
20240925,181200,105936360,5110,5110,5110,5110,0
|
|
20240925,181100,105936360,5110,5110,5110,5110,0
|
|
20240925,181000,105936360,5110,5110,5110,5110,0
|
|
20240925,180900,105936360,5110,5110,5110,5110,0
|
|
20240925,180800,105936360,5110,5110,5110,5110,0
|
|
20240925,180700,105936360,5110,5110,5110,5110,0
|
|
20240925,180600,105936360,5110,5110,5110,5110,0
|
|
20240925,180500,105936360,5110,5110,5110,5110,0
|
|
20240925,180400,105936360,5110,5110,5110,5110,0
|
|
20240925,180300,105936360,5110,5110,5110,5110,0
|
|
20240925,180200,105936360,5110,5110,5110,5110,0
|
|
20240925,180100,105936360,5110,5110,5110,5110,0
|
|
20240925,180000,105936360,5110,5110,5110,5110,0
|
|
20240925,175900,105936360,5110,5110,5110,5110,0
|
|
20240925,175800,105936360,5110,5110,5110,5110,0
|
|
20240925,175700,105936360,5110,5110,5110,5110,0
|
|
20240925,175600,105936360,5110,5110,5110,5110,0
|
|
20240925,175500,105936360,5110,5110,5110,5110,0
|
|
20240925,175400,105936360,5110,5110,5110,5110,0
|
|
20240925,175300,105936360,5110,5110,5110,5110,0
|
|
20240925,175200,105936360,5110,5110,5110,5110,0
|
|
20240925,175100,105936360,5110,5110,5110,5110,0
|
|
20240925,175000,105936360,5110,5110,5110,5110,0
|
|
20240925,174900,105936360,5110,5110,5110,5110,0
|
|
20240925,174800,105936360,5110,5110,5110,5110,0
|
|
20240925,174700,105936360,5110,5110,5110,5110,0
|
|
20240925,174600,105936360,5110,5110,5110,5110,0
|
|
20240925,174500,105936360,5110,5110,5110,5110,334
|
|
20240925,174400,105936360,5110,5110,5110,5110,0
|
|
20240925,174300,105936360,5110,5110,5110,5110,0
|
|
20240925,174200,105936360,5110,5110,5110,5110,0
|
|
20240925,174100,105936360,5110,5110,5110,5110,0
|
|
20240925,174000,105936360,5110,5110,5110,5110,0
|
|
20240925,173900,105936360,5110,5110,5110,5110,0
|
|
20240925,173800,105936360,5110,5110,5110,5110,0
|
|
20240925,173700,105936360,5110,5110,5110,5110,0
|
|
20240925,173600,105936360,5110,5110,5110,5110,0
|
|
20240925,173500,105936360,5110,5110,5110,5110,0
|
|
20240925,173400,105936360,5110,5110,5110,5110,0
|
|
20240925,173300,105936360,5110,5110,5110,5110,0
|
|
20240925,173200,105936360,5110,5110,5110,5110,0
|
|
20240925,173100,105936360,5110,5110,5110,5110,0
|
|
20240925,173000,105936360,5110,5110,5110,5110,0
|
|
20240925,172900,105936360,5110,5110,5110,5110,0
|
|
20240925,172800,105936360,5110,5110,5110,5110,0
|
|
20240925,172700,105936360,5110,5110,5110,5110,0
|
|
20240925,172600,105936360,5110,5110,5110,5110,0
|
|
20240925,172500,105936360,5110,5110,5110,5110,0
|
|
20240925,172400,105936360,5110,5110,5110,5110,0
|
|
20240925,172300,105936360,5110,5110,5110,5110,0
|
|
20240925,172200,105936360,5110,5110,5110,5110,0
|
|
20240925,172100,105936360,5110,5110,5110,5110,0
|
|
20240925,172000,105936360,5110,5110,5110,5110,0
|
|
20240925,171900,105936360,5110,5110,5110,5110,0
|
|
20240925,171800,105936360,5110,5110,5110,5110,0
|
|
20240925,171700,105936360,5110,5110,5110,5110,0
|
|
20240925,171600,105936360,5110,5110,5110,5110,0
|
|
20240925,171500,105936360,5110,5110,5110,5110,334
|
|
20240925,171400,105936360,5110,5110,5110,5110,0
|
|
20240925,171300,105936360,5110,5110,5110,5110,0
|
|
20240925,171200,105936360,5110,5110,5110,5110,0
|
|
20240925,171100,105936360,5110,5110,5110,5110,0
|
|
20240925,171000,105936360,5110,5110,5110,5110,0
|
|
20240925,170900,105936360,5110,5110,5110,5110,0
|
|
20240925,170800,105936360,5110,5110,5110,5110,0
|
|
20240925,170700,105936360,5110,5110,5110,5110,0
|
|
20240925,170600,105936360,5110,5110,5110,5110,0
|
|
20240925,170500,105936360,5110,5110,5110,5110,0
|
|
20240925,170400,105936360,5110,5110,5110,5110,0
|
|
20240925,170300,105936360,5110,5110,5110,5110,0
|
|
20240925,170200,105936360,5110,5110,5110,5110,0
|
|
20240925,170100,105936360,5110,5110,5110,5110,0
|
|
20240925,170000,105936360,5110,5110,5110,5110,0
|
|
20240925,165900,105936360,5110,5110,5110,5110,0
|
|
20240925,165800,105936360,5110,5110,5110,5110,0
|
|
20240925,165700,105936360,5110,5110,5110,5110,0
|
|
20240925,165600,105936360,5110,5110,5110,5110,0
|
|
20240925,165500,105936360,5110,5110,5110,5110,0
|
|
20240925,165400,105936360,5110,5110,5110,5110,0
|
|
20240925,165300,105936360,5110,5110,5110,5110,0
|
|
20240925,165200,105936360,5110,5110,5110,5110,0
|
|
20240925,165100,105936360,5110,5110,5110,5110,0
|
|
20240925,165000,105936360,5110,5110,5110,5110,0
|
|
20240925,164900,105936360,5110,5110,5110,5110,0
|
|
20240925,164800,105936360,5110,5110,5110,5110,0
|
|
20240925,164700,105936360,5110,5110,5110,5110,0
|
|
20240925,164600,105936360,5110,5110,5110,5110,0
|
|
20240925,164500,105936360,5110,5110,5110,5110,334
|
|
20240925,164400,105936360,5110,5110,5110,5110,0
|
|
20240925,164300,105936360,5110,5110,5110,5110,0
|
|
20240925,164200,105936360,5110,5110,5110,5110,0
|
|
20240925,164100,105936360,5110,5110,5110,5110,0
|
|
20240925,164000,105936360,5110,5110,5110,5110,0
|
|
20240925,163900,105936360,5110,5110,5110,5110,0
|
|
20240925,163800,105936360,5110,5110,5110,5110,0
|
|
20240925,163700,105936360,5110,5110,5110,5110,0
|
|
20240925,163600,105936360,5110,5110,5110,5110,0
|
|
20240925,163500,105936360,5110,5110,5110,5110,0
|
|
20240925,163400,105936360,5110,5110,5110,5110,0
|
|
20240925,163300,105936360,5110,5110,5110,5110,0
|
|
20240925,163200,105936360,5110,5110,5110,5110,0
|
|
20240925,163100,105936360,5110,5110,5110,5110,0
|
|
20240925,163000,105936360,5110,5110,5110,5110,0
|
|
20240925,162900,105936360,5110,5110,5110,5110,0
|
|
20240925,162800,105936360,5110,5110,5110,5110,0
|
|
20240925,162700,105936360,5110,5110,5110,5110,0
|
|
20240925,162600,105936360,5110,5110,5110,5110,0
|
|
20240925,162500,105936360,5110,5110,5110,5110,0
|
|
20240925,162400,105936360,5110,5110,5110,5110,0
|
|
20240925,162300,105936360,5110,5110,5110,5110,0
|
|
20240925,162200,105936360,5110,5110,5110,5110,0
|
|
20240925,162100,105936360,5110,5110,5110,5110,0
|
|
20240925,162000,105936360,5110,5110,5110,5110,0
|
|
20240925,161900,105936360,5110,5110,5110,5110,0
|
|
20240925,161800,105936360,5110,5110,5110,5110,0
|
|
20240925,161700,105936360,5110,5110,5110,5110,0
|
|
20240925,161600,105936360,5110,5110,5110,5110,0
|
|
20240925,161500,105936360,5110,5110,5110,5110,334
|
|
20240925,161400,105936360,5110,5110,5110,5110,0
|
|
20240925,161300,105936360,5110,5110,5110,5110,0
|
|
20240925,161200,105936360,5110,5110,5110,5110,0
|
|
20240925,161100,105936360,5110,5110,5110,5110,0
|
|
20240925,161000,105936360,5110,5110,5110,5110,0
|
|
20240925,160900,105936360,5110,5110,5110,5110,0
|
|
20240925,160800,105936360,5110,5110,5110,5110,0
|
|
20240925,160700,105936360,5110,5110,5110,5110,0
|
|
20240925,160600,105936360,5110,5110,5110,5110,0
|
|
20240925,160500,105936360,5110,5110,5110,5110,0
|
|
20240925,160400,105936360,5110,5110,5110,5110,0
|
|
20240925,160300,105936360,5110,5110,5110,5110,0
|
|
20240925,160200,105936360,5110,5110,5110,5110,0
|
|
20240925,160100,105936360,5110,5110,5110,5110,0
|
|
20240925,160000,105936360,5110,5110,5110,5110,0
|
|
20240925,155900,105936360,5110,5110,5110,5110,0
|
|
20240925,155800,105936360,5110,5110,5110,5110,0
|
|
20240925,155700,105936360,5110,5110,5110,5110,0
|
|
20240925,155600,105936360,5110,5110,5110,5110,0
|
|
20240925,155500,105936360,5110,5110,5110,5110,0
|
|
20240925,155400,105936360,5110,5110,5110,5110,0
|
|
20240925,155300,105936360,5110,5110,5110,5110,0
|
|
20240925,155200,105936360,5110,5110,5110,5110,0
|
|
20240925,155100,105936360,5110,5110,5110,5110,0
|
|
20240925,155000,105936360,5110,5110,5110,5110,0
|
|
20240925,154900,105936360,5110,5110,5110,5110,0
|
|
20240925,154800,105936360,5110,5110,5110,5110,0
|
|
20240925,154700,105936360,5110,5110,5110,5110,0
|
|
20240925,154600,105936360,5110,5110,5110,5110,0
|
|
20240925,154500,105936360,5110,5110,5110,5110,334
|
|
20240925,154400,105936360,5110,5110,5110,5110,0
|
|
20240925,154300,105936360,5110,5110,5110,5110,0
|
|
20240925,154200,105936360,5110,5110,5110,5110,0
|
|
20240925,154100,105936360,5110,5110,5110,5110,0
|
|
20240925,154000,105936360,5110,5110,5110,5110,0
|
|
20240925,153900,105936360,5110,5110,5110,5110,0
|
|
20240925,153800,105936360,5110,5110,5110,5110,0
|
|
20240925,153700,105936360,5110,5110,5110,5110,0
|
|
20240925,153600,105936360,5110,5110,5110,5110,0
|
|
20240925,153500,105936360,5110,5110,5110,5110,0
|
|
20240925,153400,105936360,5110,5110,5110,5110,0
|
|
20240925,153300,105936360,5110,5110,5110,5110,0
|
|
20240925,153200,105936360,5110,5110,5110,5110,0
|
|
20240925,153100,105936360,5110,5110,5110,5110,0
|
|
20240925,153000,105936360,5110,5110,5110,5110,334
|
|
20240925,152900,104229620,5090,5090,5090,5090,0
|
|
20240925,152800,104229620,5090,5090,5090,5090,0
|
|
20240925,152700,104229620,5090,5090,5090,5090,0
|
|
20240925,152600,104229620,5090,5090,5090,5090,0
|
|
20240925,152500,104229620,5090,5090,5090,5090,0
|
|
20240925,152400,104229620,5090,5090,5090,5090,0
|
|
20240925,152300,104229620,5090,5090,5090,5090,0
|
|
20240925,152200,104229620,5090,5090,5090,5090,0
|
|
20240925,152100,104229620,5090,5090,5090,5090,0
|
|
20240925,152000,104229620,5090,5090,5090,5090,0
|
|
20240925,151900,104229620,5090,5090,5090,5090,0
|
|
20240925,151800,104229620,5090,5090,5090,5090,0
|
|
20240925,151700,104229620,5090,5090,5090,5090,0
|
|
20240925,151600,104229620,5090,5090,5090,5090,30
|
|
20240925,151500,104076920,5100,5100,5100,5100,91
|
|
20240925,151400,103612820,5100,5100,5100,5100,872
|
|
20240925,151300,99165620,5100,5100,5100,5100,1
|
|
20240925,151200,99160520,5100,5100,5100,5100,0
|
|
20240925,151100,99160520,5100,5100,5100,5100,0
|
|
20240925,151000,99160520,5100,5100,5100,5100,16
|
|
20240925,150900,99078920,5100,5100,5100,5100,11
|
|
20240925,150800,99022820,5100,5100,5100,5100,0
|
|
20240925,150700,99022820,5100,5100,5100,5100,9
|
|
20240925,150600,98976920,5100,5100,5100,5100,0
|
|
20240925,150500,98976920,5100,5100,5100,5100,0
|
|
20240925,150400,98976920,5100,5100,5100,5100,0
|
|
20240925,150300,98976920,5100,5100,5100,5100,0
|
|
20240925,150200,98976920,5100,5100,5100,5100,0
|
|
20240925,150100,98976920,5100,5100,5100,5100,0
|
|
20240925,150000,98976920,5100,5100,5100,5100,0
|
|
20240925,145900,98976920,5100,5100,5100,5100,0
|
|
20240925,145800,98976920,5100,5100,5100,5100,101
|
|
20240925,145700,98461820,5100,5100,5100,5100,0
|
|
20240925,145600,98461820,5100,5100,5100,5100,0
|
|
20240925,145500,98461820,5100,5100,5100,5100,0
|
|
20240925,145400,98461820,5100,5100,5100,5100,0
|
|
20240925,145300,98461820,5100,5100,5100,5100,0
|
|
20240925,145200,98461820,5100,5100,5100,5100,0
|
|
20240925,145100,98461820,5100,5100,5100,5100,0
|
|
20240925,145000,98461820,5100,5090,5100,5090,200
|
|
20240925,144900,97441830,5100,5100,5100,5100,1
|
|
20240925,144800,97436730,5100,5100,5100,5100,71
|
|
20240925,144700,97074630,5110,5110,5110,5110,0
|
|
20240925,144600,97074630,5110,5110,5110,5110,0
|
|
20240925,144500,97074630,5110,5110,5110,5110,45
|
|
20240925,144400,96844680,5110,5110,5110,5110,0
|
|
20240925,144300,96844680,5110,5110,5110,5110,0
|
|
20240925,144200,96844680,5110,5110,5110,5110,0
|
|
20240925,144100,96844680,5110,5110,5110,5110,0
|
|
20240925,144000,96844680,5110,5110,5110,5110,7
|
|
20240925,143900,96808910,5100,5100,5100,5100,0
|
|
20240925,143800,96808910,5100,5100,5100,5100,0
|
|
20240925,143700,96808910,5100,5100,5100,5100,0
|
|
20240925,143600,96808910,5100,5110,5110,5100,10
|
|
20240925,143500,96757820,5110,5110,5110,5110,0
|
|
20240925,143400,96757820,5110,5110,5110,5110,0
|
|
20240925,143300,96757820,5110,5110,5110,5110,0
|
|
20240925,143200,96757820,5110,5110,5110,5110,0
|
|
20240925,143100,96757820,5110,5110,5110,5110,0
|
|
20240925,143000,96757820,5110,5110,5110,5110,8
|
|
20240925,142900,96716940,5110,5110,5110,5110,0
|
|
20240925,142800,96716940,5110,5110,5110,5110,0
|
|
20240925,142700,96716940,5110,5110,5110,5110,0
|
|
20240925,142600,96716940,5110,5110,5110,5110,0
|
|
20240925,142500,96716940,5110,5110,5110,5110,0
|
|
20240925,142400,96716940,5110,5110,5110,5110,0
|
|
20240925,142300,96716940,5110,5110,5110,5110,0
|
|
20240925,142200,96716940,5110,5110,5110,5110,0
|
|
20240925,142100,96716940,5110,5110,5110,5110,0
|
|
20240925,142000,96716940,5110,5110,5110,5110,7
|
|
20240925,141900,96681170,5110,5110,5110,5110,0
|
|
20240925,141800,96681170,5110,5110,5110,5110,0
|
|
20240925,141700,96681170,5110,5110,5110,5110,0
|
|
20240925,141600,96681170,5110,5110,5110,5110,0
|
|
20240925,141500,96681170,5110,5110,5110,5110,7
|
|
20240925,141400,96645400,5110,5110,5110,5110,37
|
|
20240925,141300,96456330,5120,5120,5120,5120,0
|
|
20240925,141200,96456330,5120,5120,5120,5120,0
|
|
20240925,141100,96456330,5120,5120,5120,5120,0
|
|
20240925,141000,96456330,5120,5120,5120,5120,0
|
|
20240925,140900,96456330,5120,5120,5120,5120,0
|
|
20240925,140800,96456330,5120,5120,5120,5120,0
|
|
20240925,140700,96456330,5120,5120,5120,5120,0
|
|
20240925,140600,96456330,5120,5120,5120,5120,0
|
|
20240925,140500,96456330,5120,5120,5120,5120,0
|
|
20240925,140400,96456330,5120,5120,5120,5120,0
|
|
20240925,140300,96456330,5120,5120,5120,5120,0
|
|
20240925,140200,96456330,5120,5120,5120,5120,0
|
|
20240925,140100,96456330,5120,5120,5120,5120,62
|
|
20240925,140000,96138890,5120,5120,5120,5120,7
|
|
20240925,135900,96103050,5120,5120,5120,5120,0
|
|
20240925,135800,96103050,5120,5120,5120,5120,3
|
|
20240925,135700,96087690,5130,5130,5130,5130,0
|
|
20240925,135600,96087690,5130,5130,5130,5130,0
|
|
20240925,135500,96087690,5130,5130,5130,5130,2
|
|
20240925,135400,96077430,5130,5130,5130,5130,0
|
|
20240925,135300,96077430,5130,5130,5130,5130,0
|
|
20240925,135200,96077430,5130,5130,5130,5130,0
|
|
20240925,135100,96077430,5130,5130,5130,5130,0
|
|
20240925,135000,96077430,5130,5110,5130,5110,112
|
|
20240925,134900,95502950,5090,5090,5090,5090,0
|
|
20240925,134800,95502950,5090,5100,5130,5090,108
|
|
20240925,134700,94949240,5100,5100,5100,5100,4
|
|
20240925,134600,94928840,5100,5100,5100,5100,0
|
|
20240925,134500,94928840,5100,5100,5100,5100,0
|
|
20240925,134400,94928840,5100,5100,5100,5100,0
|
|
20240925,134300,94928840,5100,5100,5100,5100,0
|
|
20240925,134200,94928840,5100,5100,5100,5100,0
|
|
20240925,134100,94928840,5100,5100,5100,5100,300
|
|
20240925,134000,93398840,5090,5090,5090,5090,2
|
|
20240925,133900,93388660,5090,5090,5090,5090,0
|
|
20240925,133800,93388660,5090,5090,5090,5090,3
|
|
20240925,133700,93373390,5150,5150,5150,5150,0
|
|
20240925,133600,93373390,5150,5150,5150,5150,79
|
|
20240925,133500,92966540,5150,5150,5150,5150,0
|
|
20240925,133400,92966540,5150,5150,5150,5150,309
|
|
20240925,133300,91375190,5150,5140,5150,5140,585
|
|
20240925,133200,88364340,5120,5120,5120,5120,41
|
|
20240925,133100,88154420,5120,5120,5120,5120,2
|
|
20240925,133000,88144180,5130,5130,5130,5130,0
|
|
20240925,132900,88144180,5130,5130,5130,5130,4
|
|
20240925,132800,88123660,5130,5130,5130,5130,0
|
|
20240925,132700,88123660,5130,5130,5130,5130,0
|
|
20240925,132600,88123660,5130,5130,5130,5130,0
|
|
20240925,132500,88123660,5130,5130,5130,5130,6
|
|
20240925,132400,88092880,5130,5130,5130,5130,0
|
|
20240925,132300,88092880,5130,5130,5130,5130,0
|
|
20240925,132200,88092880,5130,5130,5130,5130,0
|
|
20240925,132100,88092880,5130,5130,5130,5130,0
|
|
20240925,132000,88092880,5130,5130,5130,5130,0
|
|
20240925,131900,88092880,5130,5130,5130,5130,7
|
|
20240925,131800,88056970,5130,5130,5130,5130,0
|
|
20240925,131700,88056970,5130,5130,5130,5130,0
|
|
20240925,131600,88056970,5130,5130,5130,5130,0
|
|
20240925,131500,88056970,5130,5130,5130,5130,0
|
|
20240925,131400,88056970,5130,5130,5130,5130,0
|
|
20240925,131300,88056970,5130,5130,5130,5130,25
|
|
20240925,131200,87928720,5140,5140,5140,5140,0
|
|
20240925,131100,87928720,5140,5140,5140,5140,0
|
|
20240925,131000,87928720,5140,5140,5140,5140,0
|
|
20240925,130900,87928720,5140,5140,5140,5140,0
|
|
20240925,130800,87928720,5140,5140,5140,5140,0
|
|
20240925,130700,87928720,5140,5140,5140,5140,0
|
|
20240925,130600,87928720,5140,5140,5140,5140,101
|
|
20240925,130500,87409580,5140,5140,5150,5140,21
|
|
20240925,130400,87301530,5140,5130,5140,5130,10
|
|
20240925,130300,87250180,5140,5140,5140,5140,25
|
|
20240925,130200,87121680,5160,5160,5160,5160,0
|
|
20240925,130100,87121680,5160,5160,5160,5160,0
|
|
20240925,130000,87121680,5160,5160,5160,5160,0
|
|
20240925,125900,87121680,5160,5160,5160,5150,39
|
|
20240925,125800,86920810,5170,5170,5170,5170,0
|
|
20240925,125700,86920810,5170,5170,5170,5170,0
|
|
20240925,125600,86920810,5170,5170,5170,5170,501
|
|
20240925,125500,84330640,5170,5170,5170,5170,108
|
|
20240925,125400,83772280,5140,5140,5140,5140,8
|
|
20240925,125300,83731160,5140,5130,5140,5130,5
|
|
20240925,125200,83705470,5180,5140,5190,5140,1086
|
|
20240925,125100,78100320,5100,5100,5100,5100,23
|
|
20240925,125000,77983020,5100,5100,5100,5100,8
|
|
20240925,124900,77942220,5100,5100,5100,5100,0
|
|
20240925,124800,77942220,5100,5130,5150,5100,260
|
|
20240925,124700,76606030,5100,5100,5100,5100,1
|
|
20240925,124600,76600930,5100,5100,5100,5100,1
|
|
20240925,124500,76595830,5100,5100,5100,5100,0
|
|
20240925,124400,76595830,5100,5100,5100,5100,0
|
|
20240925,124300,76595830,5100,5100,5100,5100,5
|
|
20240925,124200,76570330,5100,5100,5100,5100,2
|
|
20240925,124100,76560130,5100,5100,5100,5100,0
|
|
20240925,124000,76560130,5100,5100,5100,5100,2
|
|
20240925,123900,76549930,5100,5100,5100,5100,0
|
|
20240925,123800,76549930,5100,5100,5100,5100,36
|
|
20240925,123700,76366330,5150,5150,5150,5150,0
|
|
20240925,123600,76366330,5150,5150,5150,5150,0
|
|
20240925,123500,76366330,5150,5130,5150,5130,588
|
|
20240925,123400,73344910,5130,5070,5130,5070,38
|
|
20240925,123300,73150090,5070,5070,5150,5070,3011
|
|
20240925,123200,57730560,5050,5050,5050,5050,0
|
|
20240925,123100,57730560,5050,5050,5050,5050,2
|
|
20240925,123000,57720460,5050,5050,5050,5050,7
|
|
20240925,122900,57685110,5040,5040,5040,5040,0
|
|
20240925,122800,57685110,5040,5040,5040,5040,0
|
|
20240925,122700,57685110,5040,5040,5040,5040,0
|
|
20240925,122600,57685110,5040,5040,5040,5040,0
|
|
20240925,122500,57685110,5040,5040,5040,5040,0
|
|
20240925,122400,57685110,5040,5040,5040,5040,0
|
|
20240925,122300,57685110,5040,5040,5040,5040,0
|
|
20240925,122200,57685110,5040,5040,5040,5040,0
|
|
20240925,122100,57685110,5040,5040,5040,5040,0
|
|
20240925,122000,57685110,5040,5040,5040,5040,8
|
|
20240925,121900,57644790,5040,5030,5040,5030,939
|
|
20240925,121800,52918640,5040,5040,5040,5040,2
|
|
20240925,121700,52908560,5040,5040,5040,5040,0
|
|
20240925,121600,52908560,5040,5040,5040,5040,60
|
|
20240925,121500,52606160,5040,5040,5040,5040,100
|
|
20240925,121400,52102160,5030,5030,5030,5030,0
|
|
20240925,121300,52102160,5030,5030,5030,5030,0
|
|
20240925,121200,52102160,5030,5030,5030,5030,0
|
|
20240925,121100,52102160,5030,5030,5030,5030,0
|
|
20240925,121000,52102160,5030,5030,5030,5030,4
|
|
20240925,120900,52082040,5030,5030,5030,5030,0
|
|
20240925,120800,52082040,5030,5030,5030,5030,374
|
|
20240925,120700,50200820,5060,5060,5060,5060,0
|
|
20240925,120600,50200820,5060,5060,5060,5060,403
|
|
20240925,120500,48161640,5030,5030,5030,5030,0
|
|
20240925,120400,48161640,5030,5030,5030,5030,0
|
|
20240925,120300,48161640,5030,5040,5040,5030,1028
|
|
20240925,120200,42989570,5040,5040,5040,5040,0
|
|
20240925,120100,42989570,5040,5040,5040,5040,0
|
|
20240925,120000,42989570,5040,5040,5040,5040,55
|
|
20240925,115900,42712370,5040,5040,5040,5040,0
|
|
20240925,115800,42712370,5040,5040,5040,5040,0
|
|
20240925,115700,42712370,5040,5040,5040,5040,0
|
|
20240925,115600,42712370,5040,5040,5040,5040,0
|
|
20240925,115500,42712370,5040,5040,5040,5040,0
|
|
20240925,115400,42712370,5040,5040,5040,5040,7
|
|
20240925,115300,42677090,5040,5040,5040,5040,27
|
|
20240925,115200,42541010,5080,5080,5080,5080,0
|
|
20240925,115100,42541010,5080,5080,5080,5080,0
|
|
20240925,115000,42541010,5080,5080,5080,5080,0
|
|
20240925,114900,42541010,5080,5080,5080,5080,0
|
|
20240925,114800,42541010,5080,5080,5080,5080,0
|
|
20240925,114700,42541010,5080,5080,5080,5080,0
|
|
20240925,114600,42541010,5080,5080,5080,5080,0
|
|
20240925,114500,42541010,5080,5080,5080,5080,0
|
|
20240925,114400,42541010,5080,5080,5080,5080,0
|
|
20240925,114300,42541010,5080,5070,5080,5070,301
|
|
20240925,114200,41011940,5050,5050,5050,5050,0
|
|
20240925,114100,41011940,5050,5050,5050,5050,7
|
|
20240925,114000,40976590,5050,5050,5050,5050,3
|
|
20240925,113900,40961440,5090,5090,5090,5090,30
|
|
20240925,113800,40808740,5050,5070,5090,5050,515
|
|
20240925,113700,38192250,5070,5070,5070,5070,0
|
|
20240925,113600,38192250,5070,5070,5070,5070,0
|
|
20240925,113500,38192250,5070,5070,5070,5070,0
|
|
20240925,113400,38192250,5070,5070,5070,5070,0
|
|
20240925,113300,38192250,5070,5070,5070,5070,0
|
|
20240925,113200,38192250,5070,5070,5070,5070,0
|
|
20240925,113100,38192250,5070,5070,5070,5070,0
|
|
20240925,113000,38192250,5070,5050,5070,5050,4
|
|
20240925,112900,38172020,5070,5060,5070,5060,189
|
|
20240925,112800,37214650,5060,5060,5060,5060,0
|
|
20240925,112700,37214650,5060,5060,5060,5060,0
|
|
20240925,112600,37214650,5060,5060,5060,5060,0
|
|
20240925,112500,37214650,5060,5060,5060,5060,0
|
|
20240925,112400,37214650,5060,5060,5060,5060,0
|
|
20240925,112300,37214650,5060,5060,5060,5060,2
|
|
20240925,112200,37204530,5060,5060,5060,5060,1
|
|
20240925,112100,37199470,5040,5040,5040,5040,0
|
|
20240925,112000,37199470,5040,5040,5040,5040,5
|
|
20240925,111900,37174270,5040,5040,5040,5040,0
|
|
20240925,111800,37174270,5040,5040,5040,5040,0
|
|
20240925,111700,37174270,5040,5040,5040,5040,0
|
|
20240925,111600,37174270,5040,5040,5040,5040,0
|
|
20240925,111500,37174270,5040,5040,5040,5040,4
|
|
20240925,111400,37154110,5040,5040,5040,5040,2
|
|
20240925,111300,37144030,5070,5070,5070,5070,0
|
|
20240925,111200,37144030,5070,5070,5070,5070,1
|
|
20240925,111100,37138960,5040,5040,5040,5040,0
|
|
20240925,111000,37138960,5040,5060,5060,5040,9
|
|
20240925,110900,37093500,5060,5070,5070,5060,325
|
|
20240925,110800,35448540,5070,5070,5070,5070,4
|
|
20240925,110700,35428260,5080,5060,5080,5060,322
|
|
20240925,110600,33798480,5050,5050,5050,5050,0
|
|
20240925,110500,33798480,5050,5050,5050,5050,0
|
|
20240925,110400,33798480,5050,5050,5050,5050,0
|
|
20240925,110300,33798480,5050,5030,5050,5030,53
|
|
20240925,110200,33531840,5030,5030,5030,5030,0
|
|
20240925,110100,33531840,5030,5030,5030,5030,0
|
|
20240925,110000,33531840,5030,5030,5030,5030,0
|
|
20240925,105900,33531840,5030,5030,5030,5030,1
|
|
20240925,105800,33526810,5030,5030,5030,5030,1
|
|
20240925,105700,33521780,5030,5030,5030,5030,3
|
|
20240925,105600,33506690,5050,5050,5050,5050,0
|
|
20240925,105500,33506690,5050,5050,5050,5050,1
|
|
20240925,105400,33501640,5050,5050,5050,5050,0
|
|
20240925,105300,33501640,5050,5050,5050,5050,0
|
|
20240925,105200,33501640,5050,5060,5060,5050,106
|
|
20240925,105100,32966060,5060,5060,5060,5060,6
|
|
20240925,105000,32935700,5060,5110,5110,5060,31
|
|
20240925,104900,32778580,5110,5110,5110,5110,0
|
|
20240925,104800,32778580,5110,5110,5110,5110,0
|
|
20240925,104700,32778580,5110,5110,5110,5110,19
|
|
20240925,104600,32681490,5110,5110,5110,5110,1
|
|
20240925,104500,32676380,5120,5080,5120,5080,400
|
|
20240925,104400,30629320,5100,5100,5100,5100,0
|
|
20240925,104300,30629320,5100,5130,5130,5100,35
|
|
20240925,104200,30450180,5050,5030,5140,5010,1391
|
|
20240925,104100,23377900,5030,4980,5030,4980,522
|
|
20240925,104000,20767790,4975,4940,4975,4940,113
|
|
20240925,103900,20205985,4940,4940,4940,4940,0
|
|
20240925,103800,20205985,4940,4940,4940,4940,0
|
|
20240925,103700,20205985,4940,4940,4940,4940,0
|
|
20240925,103600,20205985,4940,4940,4940,4940,0
|
|
20240925,103500,20205985,4940,4940,4940,4940,0
|
|
20240925,103400,20205985,4940,4940,4940,4940,0
|
|
20240925,103300,20205985,4940,4940,4940,4940,0
|
|
20240925,103200,20205985,4940,4940,4940,4940,330
|
|
20240925,103100,18575785,4945,4945,4945,4945,0
|
|
20240925,103000,18575785,4945,4945,4945,4945,177
|
|
20240925,102900,17700520,4945,4945,4945,4945,0
|
|
20240925,102800,17700520,4945,4945,4945,4945,0
|
|
20240925,102700,17700520,4945,4945,4945,4945,0
|
|
20240925,102600,17700520,4945,4945,4945,4945,0
|
|
20240925,102500,17700520,4945,4945,4945,4945,0
|
|
20240925,102400,17700520,4945,4945,4945,4945,1
|
|
20240925,102300,17695575,4945,4945,4945,4945,0
|
|
20240925,102200,17695575,4945,4945,4945,4945,0
|
|
20240925,102100,17695575,4945,4945,4945,4945,60
|
|
20240925,102000,17398875,4945,4945,4945,4945,93
|
|
20240925,101900,16938990,4945,4945,4945,4945,0
|
|
20240925,101800,16938990,4945,4945,4945,4945,1
|
|
20240925,101700,16934045,4945,4945,4945,4945,0
|
|
20240925,101600,16934045,4945,4945,4945,4945,0
|
|
20240925,101500,16934045,4945,4945,4945,4945,0
|
|
20240925,101400,16934045,4945,4945,4945,4945,0
|
|
20240925,101300,16934045,4945,4945,4945,4945,7
|
|
20240925,101200,16899430,4945,4945,4945,4945,1
|
|
20240925,101100,16894485,4990,4990,4990,4990,0
|
|
20240925,101000,16894485,4990,4990,4990,4990,0
|
|
20240925,100900,16894485,4990,4990,4990,4990,134
|
|
20240925,100800,16225825,4990,4990,4990,4990,34
|
|
20240925,100700,16056165,4990,4990,4990,4990,1
|
|
20240925,100600,16051175,4990,4990,4990,4990,1
|
|
20240925,100500,16046185,4990,4990,4990,4990,130
|
|
20240925,100400,15397485,4990,4990,4990,4990,0
|
|
20240925,100300,15397485,4990,4990,4990,4990,9
|
|
20240925,100200,15352575,4990,4955,4990,4955,791
|
|
20240925,100100,11410580,4940,4940,4940,4940,1
|
|
20240925,100000,11405640,4940,4940,4940,4940,6
|
|
20240925,095900,11376000,4940,4940,4940,4940,0
|
|
20240925,095800,11376000,4940,4940,4940,4940,0
|
|
20240925,095700,11376000,4940,4940,4940,4940,0
|
|
20240925,095600,11376000,4940,4940,4940,4940,26
|
|
20240925,095500,11247560,4940,4940,4940,4940,1
|
|
20240925,095400,11242620,4955,4955,4955,4955,0
|
|
20240925,095300,11242620,4955,4955,4955,4955,0
|
|
20240925,095200,11242620,4955,4950,4955,4950,18
|
|
20240925,095100,11153515,4950,4950,4950,4950,1
|
|
20240925,095000,11148565,4950,4950,4950,4950,2
|
|
20240925,094900,11138665,4945,4945,4945,4945,0
|
|
20240925,094800,11138665,4945,4945,4945,4945,0
|
|
20240925,094700,11138665,4945,4945,4945,4945,0
|
|
20240925,094600,11138665,4945,4945,4945,4945,0
|
|
20240925,094500,11138665,4945,4945,4945,4945,1
|
|
20240925,094400,11133720,4945,4945,4945,4945,1
|
|
20240925,094300,11128775,4995,4995,4995,4995,0
|
|
20240925,094200,11128775,4995,4995,4995,4995,0
|
|
20240925,094100,11128775,4995,4985,4995,4985,201
|
|
20240925,094000,10124955,4990,4990,4990,4990,0
|
|
20240925,093900,10124955,4990,4990,4990,4990,1
|
|
20240925,093800,10119965,4945,4995,4995,4945,101
|
|
20240925,093700,9615520,4945,4955,5000,4945,1004
|
|
20240925,093600,4604510,4955,4955,4955,4955,0
|
|
20240925,093500,4604510,4955,4955,4955,4955,0
|
|
20240925,093400,4604510,4955,4955,4955,4955,0
|
|
20240925,093300,4604510,4955,4915,4955,4915,350
|
|
20240925,093200,2872310,4900,4895,4910,4895,363
|
|
20240925,093100,1093515,4885,4885,4885,4885,0
|
|
20240925,093000,1093515,4885,4885,4885,4885,6
|
|
20240925,092900,1064205,4885,4885,4885,4885,0
|
|
20240925,092800,1064205,4885,4885,4885,4885,0
|
|
20240925,092700,1064205,4885,4885,4885,4885,10
|
|
20240925,092600,1015355,4900,4900,4900,4900,0
|
|
20240925,092500,1015355,4900,4900,4900,4900,0
|
|
20240925,092400,1015355,4900,4900,4900,4900,0
|
|
20240925,092300,1015355,4900,4900,4900,4900,43
|
|
20240925,092200,804655,4900,4900,4900,4900,2
|
|
20240925,092100,794855,4900,4900,4900,4900,0
|
|
20240925,092000,794855,4900,4900,4900,4900,54
|
|
20240925,091900,530255,4900,4900,4900,4900,0
|
|
20240925,091800,530255,4900,4900,4900,4900,0
|
|
20240925,091700,530255,4900,4900,4900,4900,0
|
|
20240925,091600,530255,4900,4900,4900,4900,0
|
|
20240925,091500,530255,4900,4900,4900,4900,1
|
|
20240925,091400,525355,4900,4900,4900,4900,0
|
|
20240925,091300,525355,4900,4905,4905,4900,28
|
|
20240925,091200,388100,4900,4900,4900,4900,0
|
|
20240925,091100,388100,4900,4900,4900,4900,15
|
|
20240925,091000,314600,4900,4900,4900,4900,1
|
|
20240925,090900,309700,4950,4950,4950,4950,20
|
|
20240925,090800,210700,4900,4900,4900,4900,0
|
|
20240925,090700,210700,4900,4900,4900,4900,0
|
|
20240925,090600,210700,4900,4900,4900,4900,0
|
|
20240925,090500,210700,4900,4900,4900,4900,0
|
|
20240925,090400,210700,4900,4900,4900,4900,0
|
|
20240925,090300,210700,4900,4900,4900,4900,0
|
|
20240925,090200,210700,4900,4900,4900,4900,0
|
|
20240925,090100,210700,4900,4900,4900,4900,0
|
|
20240925,090000,210700,4900,4900,4900,4900,31
|