588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184500,26598170,5140,5140,5140,5140,499
|
|
20240926,184400,26598170,5140,5140,5140,5140,0
|
|
20240926,184300,26598170,5140,5140,5140,5140,0
|
|
20240926,184200,26598170,5140,5140,5140,5140,0
|
|
20240926,184100,26598170,5140,5140,5140,5140,0
|
|
20240926,184000,26598170,5140,5140,5140,5140,0
|
|
20240926,183900,26598170,5140,5140,5140,5140,0
|
|
20240926,183800,26598170,5140,5140,5140,5140,0
|
|
20240926,183700,26598170,5140,5140,5140,5140,0
|
|
20240926,183600,26598170,5140,5140,5140,5140,0
|
|
20240926,183500,26598170,5140,5140,5140,5140,0
|
|
20240926,183400,26598170,5140,5140,5140,5140,0
|
|
20240926,183300,26598170,5140,5140,5140,5140,0
|
|
20240926,183200,26598170,5140,5140,5140,5140,0
|
|
20240926,183100,26598170,5140,5140,5140,5140,0
|
|
20240926,183000,26598170,5140,5140,5140,5140,0
|
|
20240926,182900,26598170,5140,5140,5140,5140,0
|
|
20240926,182800,26598170,5140,5140,5140,5140,0
|
|
20240926,182700,26598170,5140,5140,5140,5140,0
|
|
20240926,182600,26598170,5140,5140,5140,5140,0
|
|
20240926,182500,26598170,5140,5140,5140,5140,0
|
|
20240926,182400,26598170,5140,5140,5140,5140,0
|
|
20240926,182300,26598170,5140,5140,5140,5140,0
|
|
20240926,182200,26598170,5140,5140,5140,5140,0
|
|
20240926,182100,26598170,5140,5140,5140,5140,0
|
|
20240926,182000,26598170,5140,5140,5140,5140,0
|
|
20240926,181900,26598170,5140,5140,5140,5140,0
|
|
20240926,181800,26598170,5140,5140,5140,5140,0
|
|
20240926,181700,26598170,5140,5140,5140,5140,0
|
|
20240926,181600,26598170,5140,5140,5140,5140,0
|
|
20240926,181500,26598170,5140,5140,5140,5140,499
|
|
20240926,181400,26598170,5140,5140,5140,5140,0
|
|
20240926,181300,26598170,5140,5140,5140,5140,0
|
|
20240926,181200,26598170,5140,5140,5140,5140,0
|
|
20240926,181100,26598170,5140,5140,5140,5140,0
|
|
20240926,181000,26598170,5140,5140,5140,5140,0
|
|
20240926,180900,26598170,5140,5140,5140,5140,0
|
|
20240926,180800,26598170,5140,5140,5140,5140,0
|
|
20240926,180700,26598170,5140,5140,5140,5140,0
|
|
20240926,180600,26598170,5140,5140,5140,5140,0
|
|
20240926,180500,26598170,5140,5140,5140,5140,0
|
|
20240926,180400,26598170,5140,5140,5140,5140,0
|
|
20240926,180300,26598170,5140,5140,5140,5140,0
|
|
20240926,180200,26598170,5140,5140,5140,5140,0
|
|
20240926,180100,26598170,5140,5140,5140,5140,0
|
|
20240926,180000,26598170,5140,5140,5140,5140,0
|
|
20240926,175900,26598170,5140,5140,5140,5140,0
|
|
20240926,175800,26598170,5140,5140,5140,5140,0
|
|
20240926,175700,26598170,5140,5140,5140,5140,0
|
|
20240926,175600,26598170,5140,5140,5140,5140,0
|
|
20240926,175500,26598170,5140,5140,5140,5140,0
|
|
20240926,175400,26598170,5140,5140,5140,5140,0
|
|
20240926,175300,26598170,5140,5140,5140,5140,0
|
|
20240926,175200,26598170,5140,5140,5140,5140,0
|
|
20240926,175100,26598170,5140,5140,5140,5140,0
|
|
20240926,175000,26598170,5140,5140,5140,5140,0
|
|
20240926,174900,26598170,5140,5140,5140,5140,0
|
|
20240926,174800,26598170,5140,5140,5140,5140,0
|
|
20240926,174700,26598170,5140,5140,5140,5140,0
|
|
20240926,174600,26598170,5140,5140,5140,5140,0
|
|
20240926,174500,26598170,5140,5140,5140,5140,499
|
|
20240926,174400,26598170,5140,5140,5140,5140,0
|
|
20240926,174300,26598170,5140,5140,5140,5140,0
|
|
20240926,174200,26598170,5140,5140,5140,5140,0
|
|
20240926,174100,26598170,5140,5140,5140,5140,0
|
|
20240926,174000,26598170,5140,5140,5140,5140,0
|
|
20240926,173900,26598170,5140,5140,5140,5140,0
|
|
20240926,173800,26598170,5140,5140,5140,5140,0
|
|
20240926,173700,26598170,5140,5140,5140,5140,0
|
|
20240926,173600,26598170,5140,5140,5140,5140,0
|
|
20240926,173500,26598170,5140,5140,5140,5140,0
|
|
20240926,173400,26598170,5140,5140,5140,5140,0
|
|
20240926,173300,26598170,5140,5140,5140,5140,0
|
|
20240926,173200,26598170,5140,5140,5140,5140,0
|
|
20240926,173100,26598170,5140,5140,5140,5140,0
|
|
20240926,173000,26598170,5140,5140,5140,5140,0
|
|
20240926,172900,26598170,5140,5140,5140,5140,0
|
|
20240926,172800,26598170,5140,5140,5140,5140,0
|
|
20240926,172700,26598170,5140,5140,5140,5140,0
|
|
20240926,172600,26598170,5140,5140,5140,5140,0
|
|
20240926,172500,26598170,5140,5140,5140,5140,0
|
|
20240926,172400,26598170,5140,5140,5140,5140,0
|
|
20240926,172300,26598170,5140,5140,5140,5140,0
|
|
20240926,172200,26598170,5140,5140,5140,5140,0
|
|
20240926,172100,26598170,5140,5140,5140,5140,0
|
|
20240926,172000,26598170,5140,5140,5140,5140,0
|
|
20240926,171900,26598170,5140,5140,5140,5140,0
|
|
20240926,171800,26598170,5140,5140,5140,5140,0
|
|
20240926,171700,26598170,5140,5140,5140,5140,0
|
|
20240926,171600,26598170,5140,5140,5140,5140,0
|
|
20240926,171500,26598170,5140,5140,5140,5140,499
|
|
20240926,171400,26598170,5140,5140,5140,5140,0
|
|
20240926,171300,26598170,5140,5140,5140,5140,0
|
|
20240926,171200,26598170,5140,5140,5140,5140,0
|
|
20240926,171100,26598170,5140,5140,5140,5140,0
|
|
20240926,171000,26598170,5140,5140,5140,5140,0
|
|
20240926,170900,26598170,5140,5140,5140,5140,0
|
|
20240926,170800,26598170,5140,5140,5140,5140,0
|
|
20240926,170700,26598170,5140,5140,5140,5140,0
|
|
20240926,170600,26598170,5140,5140,5140,5140,0
|
|
20240926,170500,26598170,5140,5140,5140,5140,0
|
|
20240926,170400,26598170,5140,5140,5140,5140,0
|
|
20240926,170300,26598170,5140,5140,5140,5140,0
|
|
20240926,170200,26598170,5140,5140,5140,5140,0
|
|
20240926,170100,26598170,5140,5140,5140,5140,0
|
|
20240926,170000,26598170,5140,5140,5140,5140,0
|
|
20240926,165900,26598170,5140,5140,5140,5140,0
|
|
20240926,165800,26598170,5140,5140,5140,5140,0
|
|
20240926,165700,26598170,5140,5140,5140,5140,0
|
|
20240926,165600,26598170,5140,5140,5140,5140,0
|
|
20240926,165500,26598170,5140,5140,5140,5140,0
|
|
20240926,165400,26598170,5140,5140,5140,5140,0
|
|
20240926,165300,26598170,5140,5140,5140,5140,0
|
|
20240926,165200,26598170,5140,5140,5140,5140,0
|
|
20240926,165100,26598170,5140,5140,5140,5140,0
|
|
20240926,165000,26598170,5140,5140,5140,5140,0
|
|
20240926,164900,26598170,5140,5140,5140,5140,0
|
|
20240926,164800,26598170,5140,5140,5140,5140,0
|
|
20240926,164700,26598170,5140,5140,5140,5140,0
|
|
20240926,164600,26598170,5140,5140,5140,5140,0
|
|
20240926,164500,26598170,5140,5140,5140,5140,499
|
|
20240926,164400,26598170,5140,5140,5140,5140,0
|
|
20240926,164300,26598170,5140,5140,5140,5140,0
|
|
20240926,164200,26598170,5140,5140,5140,5140,0
|
|
20240926,164100,26598170,5140,5140,5140,5140,0
|
|
20240926,164000,26598170,5140,5140,5140,5140,0
|
|
20240926,163900,26598170,5140,5140,5140,5140,0
|
|
20240926,163800,26598170,5140,5140,5140,5140,0
|
|
20240926,163700,26598170,5140,5140,5140,5140,0
|
|
20240926,163600,26598170,5140,5140,5140,5140,0
|
|
20240926,163500,26598170,5140,5140,5140,5140,0
|
|
20240926,163400,26598170,5140,5140,5140,5140,0
|
|
20240926,163300,26598170,5140,5140,5140,5140,0
|
|
20240926,163200,26598170,5140,5140,5140,5140,0
|
|
20240926,163100,26598170,5140,5140,5140,5140,0
|
|
20240926,163000,26598170,5140,5140,5140,5140,0
|
|
20240926,162900,26598170,5140,5140,5140,5140,0
|
|
20240926,162800,26598170,5140,5140,5140,5140,0
|
|
20240926,162700,26598170,5140,5140,5140,5140,0
|
|
20240926,162600,26598170,5140,5140,5140,5140,0
|
|
20240926,162500,26598170,5140,5140,5140,5140,0
|
|
20240926,162400,26598170,5140,5140,5140,5140,0
|
|
20240926,162300,26598170,5140,5140,5140,5140,0
|
|
20240926,162200,26598170,5140,5140,5140,5140,0
|
|
20240926,162100,26598170,5140,5140,5140,5140,0
|
|
20240926,162000,26598170,5140,5140,5140,5140,0
|
|
20240926,161900,26598170,5140,5140,5140,5140,0
|
|
20240926,161800,26598170,5140,5140,5140,5140,0
|
|
20240926,161700,26598170,5140,5140,5140,5140,0
|
|
20240926,161600,26598170,5140,5140,5140,5140,0
|
|
20240926,161500,26598170,5140,5140,5140,5140,499
|
|
20240926,161400,26598170,5140,5140,5140,5140,0
|
|
20240926,161300,26598170,5140,5140,5140,5140,0
|
|
20240926,161200,26598170,5140,5140,5140,5140,0
|
|
20240926,161100,26598170,5140,5140,5140,5140,0
|
|
20240926,161000,26598170,5140,5140,5140,5140,0
|
|
20240926,160900,26598170,5140,5140,5140,5140,0
|
|
20240926,160800,26598170,5140,5140,5140,5140,0
|
|
20240926,160700,26598170,5140,5140,5140,5140,0
|
|
20240926,160600,26598170,5140,5140,5140,5140,0
|
|
20240926,160500,26598170,5140,5140,5140,5140,0
|
|
20240926,160400,26598170,5140,5140,5140,5140,0
|
|
20240926,160300,26598170,5140,5140,5140,5140,0
|
|
20240926,160200,26598170,5140,5140,5140,5140,0
|
|
20240926,160100,26598170,5140,5140,5140,5140,0
|
|
20240926,160000,26598170,5140,5140,5140,5140,0
|
|
20240926,155900,26598170,5140,5140,5140,5140,0
|
|
20240926,155800,26598170,5140,5140,5140,5140,0
|
|
20240926,155700,26598170,5140,5140,5140,5140,0
|
|
20240926,155600,26598170,5140,5140,5140,5140,0
|
|
20240926,155500,26598170,5140,5140,5140,5140,0
|
|
20240926,155400,26598170,5140,5140,5140,5140,0
|
|
20240926,155300,26598170,5140,5140,5140,5140,0
|
|
20240926,155200,26598170,5140,5140,5140,5140,0
|
|
20240926,155100,26598170,5140,5140,5140,5140,0
|
|
20240926,155000,26598170,5140,5140,5140,5140,0
|
|
20240926,154900,26598170,5140,5140,5140,5140,0
|
|
20240926,154800,26598170,5140,5140,5140,5140,0
|
|
20240926,154700,26598170,5140,5140,5140,5140,0
|
|
20240926,154600,26598170,5140,5140,5140,5140,0
|
|
20240926,154500,26598170,5140,5140,5140,5140,499
|
|
20240926,154400,26598170,5140,5140,5140,5140,0
|
|
20240926,154300,26598170,5140,5140,5140,5140,0
|
|
20240926,154200,26598170,5140,5140,5140,5140,0
|
|
20240926,154100,26598170,5140,5140,5140,5140,0
|
|
20240926,154000,26598170,5140,5140,5140,5140,0
|
|
20240926,153900,26598170,5140,5140,5140,5140,0
|
|
20240926,153800,26598170,5140,5140,5140,5140,0
|
|
20240926,153700,26598170,5140,5140,5140,5140,0
|
|
20240926,153600,26598170,5140,5140,5140,5140,0
|
|
20240926,153500,26598170,5140,5140,5140,5140,0
|
|
20240926,153400,26598170,5140,5140,5140,5140,0
|
|
20240926,153300,26598170,5140,5140,5140,5140,0
|
|
20240926,153200,26598170,5140,5140,5140,5140,0
|
|
20240926,153100,26598170,5140,5140,5140,5140,0
|
|
20240926,153000,26598170,5140,5140,5140,5140,499
|
|
20240926,152900,24033310,5120,5120,5120,5120,0
|
|
20240926,152800,24033310,5120,5120,5120,5120,0
|
|
20240926,152700,24033310,5120,5120,5120,5120,0
|
|
20240926,152600,24033310,5120,5120,5120,5120,0
|
|
20240926,152500,24033310,5120,5120,5120,5120,0
|
|
20240926,152400,24033310,5120,5120,5120,5120,0
|
|
20240926,152300,24033310,5120,5120,5120,5120,0
|
|
20240926,152200,24033310,5120,5120,5120,5120,0
|
|
20240926,152100,24033310,5120,5120,5120,5120,0
|
|
20240926,152000,24033310,5120,5120,5120,5120,0
|
|
20240926,151900,24033310,5120,5080,5120,5080,375
|
|
20240926,151800,22121600,5040,5080,5080,5040,206
|
|
20240926,151700,21075310,5080,5080,5080,5080,0
|
|
20240926,151600,21075310,5080,5080,5080,5080,0
|
|
20240926,151500,21075310,5080,5080,5080,5080,0
|
|
20240926,151400,21075310,5080,5080,5080,5080,0
|
|
20240926,151300,21075310,5080,5080,5080,5080,0
|
|
20240926,151200,21075310,5080,5080,5080,5080,0
|
|
20240926,151100,21075310,5080,5080,5080,5080,0
|
|
20240926,151000,21075310,5080,5080,5080,5080,0
|
|
20240926,150900,21075310,5080,5080,5080,5080,0
|
|
20240926,150800,21075310,5080,5080,5080,5080,64
|
|
20240926,150700,20750190,5070,5070,5070,5070,0
|
|
20240926,150600,20750190,5070,5070,5070,5070,0
|
|
20240926,150500,20750190,5070,5070,5070,5070,0
|
|
20240926,150400,20750190,5070,5070,5070,5070,0
|
|
20240926,150300,20750190,5070,5070,5070,5070,1
|
|
20240926,150200,20745120,5060,5060,5060,5060,0
|
|
20240926,150100,20745120,5060,5060,5060,5060,0
|
|
20240926,150000,20745120,5060,5060,5060,5060,200
|
|
20240926,145900,19733120,5060,5060,5060,5060,0
|
|
20240926,145800,19733120,5060,5060,5060,5060,0
|
|
20240926,145700,19733120,5060,5060,5060,5060,0
|
|
20240926,145600,19733120,5060,5060,5060,5060,0
|
|
20240926,145500,19733120,5060,5060,5060,5060,0
|
|
20240926,145400,19733120,5060,5060,5060,5060,0
|
|
20240926,145300,19733120,5060,5060,5060,5060,2
|
|
20240926,145200,19723000,5040,5040,5040,5040,0
|
|
20240926,145100,19723000,5040,5040,5040,5040,0
|
|
20240926,145000,19723000,5040,5040,5040,5040,5
|
|
20240926,144900,19697800,5040,5040,5040,5040,0
|
|
20240926,144800,19697800,5040,5040,5040,5040,0
|
|
20240926,144700,19697800,5040,5040,5040,5040,0
|
|
20240926,144600,19697800,5040,5040,5040,5040,0
|
|
20240926,144500,19697800,5040,5040,5040,5040,0
|
|
20240926,144400,19697800,5040,5040,5040,5040,0
|
|
20240926,144300,19697800,5040,5040,5040,5040,0
|
|
20240926,144200,19697800,5040,5040,5040,5040,0
|
|
20240926,144100,19697800,5040,5040,5040,5040,0
|
|
20240926,144000,19697800,5040,5040,5040,5040,5
|
|
20240926,143900,19672600,5040,5040,5040,5040,1
|
|
20240926,143800,19667560,5060,5060,5060,5060,91
|
|
20240926,143700,19207100,5040,5040,5040,5040,0
|
|
20240926,143600,19207100,5040,5040,5040,5040,0
|
|
20240926,143500,19207100,5040,5040,5040,5040,0
|
|
20240926,143400,19207100,5040,5040,5040,5040,0
|
|
20240926,143300,19207100,5040,5040,5040,5040,0
|
|
20240926,143200,19207100,5040,5040,5040,5040,0
|
|
20240926,143100,19207100,5040,5040,5040,5040,0
|
|
20240926,143000,19207100,5040,5040,5040,5040,4
|
|
20240926,142900,19186940,5040,5040,5040,5040,1
|
|
20240926,142800,19181900,5040,5040,5040,5040,0
|
|
20240926,142700,19181900,5040,5040,5040,5040,0
|
|
20240926,142600,19181900,5040,5040,5040,5040,2
|
|
20240926,142500,19171820,5040,5040,5040,5040,0
|
|
20240926,142400,19171820,5040,5040,5040,5040,0
|
|
20240926,142300,19171820,5040,5040,5040,5040,0
|
|
20240926,142200,19171820,5040,5040,5040,5040,4
|
|
20240926,142100,19151660,5040,5040,5040,5040,1
|
|
20240926,142000,19146620,5050,5050,5050,5050,0
|
|
20240926,141900,19146620,5050,5050,5050,5050,26
|
|
20240926,141800,19015320,5040,5040,5040,5040,0
|
|
20240926,141700,19015320,5040,5040,5040,5040,0
|
|
20240926,141600,19015320,5040,5040,5040,5040,0
|
|
20240926,141500,19015320,5040,5040,5040,5040,0
|
|
20240926,141400,19015320,5040,5040,5040,5040,0
|
|
20240926,141300,19015320,5040,5040,5040,5040,0
|
|
20240926,141200,19015320,5040,5040,5040,5040,0
|
|
20240926,141100,19015320,5040,5040,5040,5040,0
|
|
20240926,141000,19015320,5040,5050,5050,5040,11
|
|
20240926,140900,18959820,5030,5030,5030,5030,0
|
|
20240926,140800,18959820,5030,5030,5030,5030,0
|
|
20240926,140700,18959820,5030,5030,5030,5030,0
|
|
20240926,140600,18959820,5030,5030,5030,5030,1
|
|
20240926,140500,18954790,5030,5030,5030,5030,0
|
|
20240926,140400,18954790,5030,5030,5030,5030,0
|
|
20240926,140300,18954790,5030,5030,5030,5030,0
|
|
20240926,140200,18954790,5030,5030,5030,5030,0
|
|
20240926,140100,18954790,5030,5030,5030,5030,0
|
|
20240926,140000,18954790,5030,5030,5030,5030,4
|
|
20240926,135900,18934670,5030,5030,5030,5030,0
|
|
20240926,135800,18934670,5030,5040,5040,5030,5
|
|
20240926,135700,18909510,5060,5060,5060,5060,0
|
|
20240926,135600,18909510,5060,5060,5060,5060,0
|
|
20240926,135500,18909510,5060,5060,5060,5060,0
|
|
20240926,135400,18909510,5060,5060,5060,5060,1
|
|
20240926,135300,18904450,5060,5060,5060,5060,0
|
|
20240926,135200,18904450,5060,5060,5060,5060,0
|
|
20240926,135100,18904450,5060,5060,5060,5060,0
|
|
20240926,135000,18904450,5060,5060,5060,5060,0
|
|
20240926,134900,18904450,5060,5060,5060,5060,0
|
|
20240926,134800,18904450,5060,5030,5060,5030,2
|
|
20240926,134700,18894360,5060,5060,5060,5060,0
|
|
20240926,134600,18894360,5060,5060,5060,5060,0
|
|
20240926,134500,18894360,5060,5060,5060,5060,0
|
|
20240926,134400,18894360,5060,5060,5060,5060,0
|
|
20240926,134300,18894360,5060,5060,5060,5060,0
|
|
20240926,134200,18894360,5060,5060,5060,5060,1
|
|
20240926,134100,18889300,5030,5030,5030,5030,1
|
|
20240926,134000,18884270,5030,5030,5030,5030,3
|
|
20240926,133900,18869180,5020,5020,5020,5020,0
|
|
20240926,133800,18869180,5020,5020,5020,5020,1
|
|
20240926,133700,18864160,5060,5060,5060,5060,0
|
|
20240926,133600,18864160,5060,5050,5060,5050,9
|
|
20240926,133500,18818700,5040,5040,5040,5040,33
|
|
20240926,133400,18652380,5040,5030,5040,5030,12
|
|
20240926,133300,18591980,5020,5020,5020,5020,0
|
|
20240926,133200,18591980,5020,5020,5020,5020,1
|
|
20240926,133100,18586960,5020,5020,5020,5020,35
|
|
20240926,133000,18411260,5040,5030,5040,5010,474
|
|
20240926,132900,16029360,5030,5030,5030,5030,20
|
|
20240926,132800,15928760,5010,5010,5010,5010,0
|
|
20240926,132700,15928760,5010,5030,5030,5010,10
|
|
20240926,132600,15878540,5030,5030,5030,5030,0
|
|
20240926,132500,15878540,5030,5030,5030,5030,0
|
|
20240926,132400,15878540,5030,5080,5080,5010,269
|
|
20240926,132300,14519490,5060,5060,5060,5060,0
|
|
20240926,132200,14519490,5060,5060,5060,5060,0
|
|
20240926,132100,14519490,5060,5060,5060,5060,0
|
|
20240926,132000,14519490,5060,5060,5060,5060,4
|
|
20240926,131900,14499250,5060,5060,5060,5060,1
|
|
20240926,131800,14494190,5080,5080,5080,5080,1
|
|
20240926,131700,14489110,5060,5060,5060,5060,0
|
|
20240926,131600,14489110,5060,5060,5060,5060,29
|
|
20240926,131500,14342370,5060,5060,5060,5060,0
|
|
20240926,131400,14342370,5060,5060,5060,5060,0
|
|
20240926,131300,14342370,5060,5060,5060,5060,0
|
|
20240926,131200,14342370,5060,5060,5060,5060,1
|
|
20240926,131100,14337310,5060,5060,5060,5060,0
|
|
20240926,131000,14337310,5060,5060,5060,5060,3
|
|
20240926,130900,14322130,5060,5060,5060,5060,0
|
|
20240926,130800,14322130,5060,5060,5060,5060,2
|
|
20240926,130700,14312010,5080,5080,5080,5080,0
|
|
20240926,130600,14312010,5080,5080,5080,5080,0
|
|
20240926,130500,14312010,5080,5080,5080,5080,0
|
|
20240926,130400,14312010,5080,5080,5080,5080,0
|
|
20240926,130300,14312010,5080,5070,5080,5070,5
|
|
20240926,130200,14286630,5050,5050,5050,5050,40
|
|
20240926,130100,14084630,5050,5050,5050,5050,0
|
|
20240926,130000,14084630,5050,5050,5050,5050,5
|
|
20240926,125900,14059380,5050,5050,5050,5050,0
|
|
20240926,125800,14059380,5050,5050,5050,5050,0
|
|
20240926,125700,14059380,5050,5050,5050,5050,0
|
|
20240926,125600,14059380,5050,5050,5050,5050,0
|
|
20240926,125500,14059380,5050,5050,5050,5050,0
|
|
20240926,125400,14059380,5050,5050,5050,5050,0
|
|
20240926,125300,14059380,5050,5050,5050,5050,0
|
|
20240926,125200,14059380,5050,5050,5050,5050,0
|
|
20240926,125100,14059380,5050,5050,5050,5050,0
|
|
20240926,125000,14059380,5050,5050,5050,5050,5
|
|
20240926,124900,14034130,5050,5050,5050,5050,0
|
|
20240926,124800,14034130,5050,5050,5050,5050,0
|
|
20240926,124700,14034130,5050,5050,5050,5050,0
|
|
20240926,124600,14034130,5050,5050,5050,5050,7
|
|
20240926,124500,13998780,5050,5100,5100,5050,23
|
|
20240926,124400,13881680,5050,5050,5050,5050,0
|
|
20240926,124300,13881680,5050,5050,5050,5050,0
|
|
20240926,124200,13881680,5050,5050,5050,5050,0
|
|
20240926,124100,13881680,5050,5050,5050,5050,0
|
|
20240926,124000,13881680,5050,5050,5050,5050,5
|
|
20240926,123900,13856430,5050,5050,5050,5050,4
|
|
20240926,123800,13836230,5050,5050,5050,5050,0
|
|
20240926,123700,13836230,5050,5050,5050,5050,0
|
|
20240926,123600,13836230,5050,5050,5050,5050,0
|
|
20240926,123500,13836230,5050,5050,5050,5050,0
|
|
20240926,123400,13836230,5050,5050,5050,5050,0
|
|
20240926,123300,13836230,5050,5050,5050,5050,0
|
|
20240926,123200,13836230,5050,5050,5050,5050,0
|
|
20240926,123100,13836230,5050,5050,5050,5050,0
|
|
20240926,123000,13836230,5050,5050,5050,5050,5
|
|
20240926,122900,13810980,5050,5050,5050,5050,0
|
|
20240926,122800,13810980,5050,5050,5050,5050,0
|
|
20240926,122700,13810980,5050,5050,5050,5050,0
|
|
20240926,122600,13810980,5050,5050,5050,5050,0
|
|
20240926,122500,13810980,5050,5050,5050,5050,0
|
|
20240926,122400,13810980,5050,5050,5050,5050,0
|
|
20240926,122300,13810980,5050,5050,5050,5050,0
|
|
20240926,122200,13810980,5050,5050,5050,5050,0
|
|
20240926,122100,13810980,5050,5050,5050,5050,0
|
|
20240926,122000,13810980,5050,5050,5050,5050,5
|
|
20240926,121900,13785730,5050,5050,5050,5050,0
|
|
20240926,121800,13785730,5050,5050,5050,5050,0
|
|
20240926,121700,13785730,5050,5050,5050,5050,0
|
|
20240926,121600,13785730,5050,5050,5050,5050,0
|
|
20240926,121500,13785730,5050,5050,5050,5050,0
|
|
20240926,121400,13785730,5050,5050,5050,5050,0
|
|
20240926,121300,13785730,5050,5050,5050,5050,0
|
|
20240926,121200,13785730,5050,5050,5050,5050,0
|
|
20240926,121100,13785730,5050,5050,5050,5050,0
|
|
20240926,121000,13785730,5050,5050,5050,5050,3
|
|
20240926,120900,13770580,5050,5050,5050,5050,0
|
|
20240926,120800,13770580,5050,5050,5050,5050,2
|
|
20240926,120700,13760480,5090,5090,5090,5090,0
|
|
20240926,120600,13760480,5090,5090,5090,5090,0
|
|
20240926,120500,13760480,5090,5090,5090,5090,1
|
|
20240926,120400,13755390,5050,5050,5050,5050,0
|
|
20240926,120300,13755390,5050,5050,5050,5050,0
|
|
20240926,120200,13755390,5050,5050,5050,5050,1
|
|
20240926,120100,13750340,5080,5060,5080,5060,65
|
|
20240926,120000,13421420,5060,5060,5060,5060,5
|
|
20240926,115900,13396120,5060,5060,5060,5060,0
|
|
20240926,115800,13396120,5060,5060,5060,5060,0
|
|
20240926,115700,13396120,5060,5060,5060,5060,1
|
|
20240926,115600,13391060,5060,5060,5060,5060,0
|
|
20240926,115500,13391060,5060,5060,5060,5060,0
|
|
20240926,115400,13391060,5060,5060,5060,5060,0
|
|
20240926,115300,13391060,5060,5060,5060,5060,0
|
|
20240926,115200,13391060,5060,5060,5060,5060,0
|
|
20240926,115100,13391060,5060,5060,5060,5060,0
|
|
20240926,115000,13391060,5060,5070,5070,5060,5
|
|
20240926,114900,13365730,5060,5060,5060,5060,0
|
|
20240926,114800,13365730,5060,5060,5060,5060,0
|
|
20240926,114700,13365730,5060,5060,5060,5060,0
|
|
20240926,114600,13365730,5060,5060,5060,5060,0
|
|
20240926,114500,13365730,5060,5060,5060,5060,0
|
|
20240926,114400,13365730,5060,5060,5060,5060,0
|
|
20240926,114300,13365730,5060,5060,5060,5060,0
|
|
20240926,114200,13365730,5060,5060,5060,5060,0
|
|
20240926,114100,13365730,5060,5060,5060,5060,0
|
|
20240926,114000,13365730,5060,5060,5060,5060,5
|
|
20240926,113900,13340430,5060,5060,5060,5060,0
|
|
20240926,113800,13340430,5060,5060,5060,5060,0
|
|
20240926,113700,13340430,5060,5060,5060,5060,0
|
|
20240926,113600,13340430,5060,5060,5060,5060,0
|
|
20240926,113500,13340430,5060,5060,5060,5060,0
|
|
20240926,113400,13340430,5060,5060,5060,5060,0
|
|
20240926,113300,13340430,5060,5060,5060,5060,0
|
|
20240926,113200,13340430,5060,5060,5060,5060,0
|
|
20240926,113100,13340430,5060,5060,5060,5060,0
|
|
20240926,113000,13340430,5060,5060,5060,5060,5
|
|
20240926,112900,13315130,5060,5060,5060,5060,0
|
|
20240926,112800,13315130,5060,5060,5060,5060,0
|
|
20240926,112700,13315130,5060,5060,5060,5060,0
|
|
20240926,112600,13315130,5060,5060,5060,5060,0
|
|
20240926,112500,13315130,5060,5060,5060,5060,0
|
|
20240926,112400,13315130,5060,5060,5060,5060,0
|
|
20240926,112300,13315130,5060,5060,5060,5060,0
|
|
20240926,112200,13315130,5060,5060,5060,5060,0
|
|
20240926,112100,13315130,5060,5060,5060,5060,0
|
|
20240926,112000,13315130,5060,5060,5060,5060,5
|
|
20240926,111900,13289830,5060,5060,5060,5060,0
|
|
20240926,111800,13289830,5060,5060,5060,5060,0
|
|
20240926,111700,13289830,5060,5060,5060,5060,0
|
|
20240926,111600,13289830,5060,5060,5060,5060,0
|
|
20240926,111500,13289830,5060,5060,5060,5060,0
|
|
20240926,111400,13289830,5060,5060,5060,5060,0
|
|
20240926,111300,13289830,5060,5060,5060,5060,0
|
|
20240926,111200,13289830,5060,5060,5060,5060,35
|
|
20240926,111100,13112730,5060,5060,5060,5060,0
|
|
20240926,111000,13112730,5060,5060,5060,5060,5
|
|
20240926,110900,13087430,5060,5060,5060,5060,0
|
|
20240926,110800,13087430,5060,5060,5060,5060,0
|
|
20240926,110700,13087430,5060,5060,5060,5060,0
|
|
20240926,110600,13087430,5060,5060,5060,5060,0
|
|
20240926,110500,13087430,5060,5060,5060,5060,0
|
|
20240926,110400,13087430,5060,5070,5070,5060,20
|
|
20240926,110300,12986190,5060,5060,5060,5060,0
|
|
20240926,110200,12986190,5060,5060,5060,5060,0
|
|
20240926,110100,12986190,5060,5060,5060,5060,0
|
|
20240926,110000,12986190,5060,5060,5060,5060,38
|
|
20240926,105900,12793910,5060,5080,5080,5060,698
|
|
20240926,105800,9254220,5080,5080,5080,5080,0
|
|
20240926,105700,9254220,5080,5080,5080,5080,0
|
|
20240926,105600,9254220,5080,5080,5080,5080,3
|
|
20240926,105500,9238980,5080,5080,5080,5080,0
|
|
20240926,105400,9238980,5080,5080,5080,5080,0
|
|
20240926,105300,9238980,5080,5080,5080,5080,0
|
|
20240926,105200,9238980,5080,5080,5080,5080,0
|
|
20240926,105100,9238980,5080,5080,5080,5080,0
|
|
20240926,105000,9238980,5080,5080,5080,5080,5
|
|
20240926,104900,9213580,5080,5080,5080,5080,0
|
|
20240926,104800,9213580,5080,5080,5080,5080,0
|
|
20240926,104700,9213580,5080,5080,5080,5080,0
|
|
20240926,104600,9213580,5080,5080,5080,5080,0
|
|
20240926,104500,9213580,5080,5080,5080,5080,0
|
|
20240926,104400,9213580,5080,5080,5080,5080,0
|
|
20240926,104300,9213580,5080,5080,5080,5080,0
|
|
20240926,104200,9213580,5080,5080,5080,5080,0
|
|
20240926,104100,9213580,5080,5080,5080,5080,10
|
|
20240926,104000,9162780,5080,5080,5080,5080,5
|
|
20240926,103900,9137380,5080,5080,5080,5080,0
|
|
20240926,103800,9137380,5080,5080,5080,5080,0
|
|
20240926,103700,9137380,5080,5080,5080,5080,0
|
|
20240926,103600,9137380,5080,5080,5080,5080,0
|
|
20240926,103500,9137380,5080,5080,5080,5080,0
|
|
20240926,103400,9137380,5080,5080,5080,5080,0
|
|
20240926,103300,9137380,5080,5080,5080,5080,0
|
|
20240926,103200,9137380,5080,5080,5080,5080,0
|
|
20240926,103100,9137380,5080,5080,5080,5080,0
|
|
20240926,103000,9137380,5080,5080,5080,5080,2
|
|
20240926,102900,9127220,5080,5080,5080,5080,1
|
|
20240926,102800,9122140,5130,5130,5130,5130,1
|
|
20240926,102700,9117010,5080,5080,5080,5080,0
|
|
20240926,102600,9117010,5080,5080,5080,5080,0
|
|
20240926,102500,9117010,5080,5080,5080,5080,1
|
|
20240926,102400,9111930,5080,5080,5080,5080,5
|
|
20240926,102300,9086530,5080,5080,5080,5080,5
|
|
20240926,102200,9061130,5120,5120,5120,5120,0
|
|
20240926,102100,9061130,5120,5120,5120,5120,0
|
|
20240926,102000,9061130,5120,5120,5120,5120,0
|
|
20240926,101900,9061130,5120,5120,5120,5120,0
|
|
20240926,101800,9061130,5120,5120,5120,5120,1
|
|
20240926,101700,9056010,5080,5080,5080,5080,0
|
|
20240926,101600,9056010,5080,5080,5080,5080,0
|
|
20240926,101500,9056010,5080,5080,5080,5080,0
|
|
20240926,101400,9056010,5080,5080,5080,5080,0
|
|
20240926,101300,9056010,5080,5080,5080,5080,0
|
|
20240926,101200,9056010,5080,5110,5110,5080,218
|
|
20240926,101100,7946250,5110,5110,5110,5110,0
|
|
20240926,101000,7946250,5110,5110,5110,5110,5
|
|
20240926,100900,7920700,5110,5110,5110,5110,0
|
|
20240926,100800,7920700,5110,5110,5110,5110,0
|
|
20240926,100700,7920700,5110,5110,5110,5110,0
|
|
20240926,100600,7920700,5110,5110,5110,5110,0
|
|
20240926,100500,7920700,5110,5110,5110,5110,0
|
|
20240926,100400,7920700,5110,5110,5110,5110,0
|
|
20240926,100300,7920700,5110,5110,5110,5110,0
|
|
20240926,100200,7920700,5110,5110,5110,5110,0
|
|
20240926,100100,7920700,5110,5110,5110,5110,0
|
|
20240926,100000,7920700,5110,5110,5110,5110,5
|
|
20240926,095900,7895150,5110,5110,5110,5110,0
|
|
20240926,095800,7895150,5110,5110,5110,5110,0
|
|
20240926,095700,7895150,5110,5110,5110,5110,0
|
|
20240926,095600,7895150,5110,5110,5110,5110,0
|
|
20240926,095500,7895150,5110,5110,5110,5110,0
|
|
20240926,095400,7895150,5110,5110,5110,5110,0
|
|
20240926,095300,7895150,5110,5110,5110,5110,0
|
|
20240926,095200,7895150,5110,5110,5110,5110,0
|
|
20240926,095100,7895150,5110,5110,5110,5110,0
|
|
20240926,095000,7895150,5110,5110,5110,5110,3
|
|
20240926,094900,7879820,5110,5110,5110,5110,0
|
|
20240926,094800,7879820,5110,5110,5110,5110,7
|
|
20240926,094700,7844050,5140,5140,5140,5140,0
|
|
20240926,094600,7844050,5140,5140,5140,5140,0
|
|
20240926,094500,7844050,5140,5140,5140,5140,1
|
|
20240926,094400,7838910,5150,5150,5150,5150,0
|
|
20240926,094300,7838910,5150,5150,5150,5150,0
|
|
20240926,094200,7838910,5150,5150,5150,5150,0
|
|
20240926,094100,7838910,5150,5150,5150,5150,1
|
|
20240926,094000,7833760,5150,5110,5150,5110,6
|
|
20240926,093900,7803060,5110,5110,5110,5110,0
|
|
20240926,093800,7803060,5110,5110,5110,5110,0
|
|
20240926,093700,7803060,5110,5110,5110,5110,0
|
|
20240926,093600,7803060,5110,5110,5110,5110,0
|
|
20240926,093500,7803060,5110,5110,5110,5110,0
|
|
20240926,093400,7803060,5110,5110,5110,5110,0
|
|
20240926,093300,7803060,5110,5110,5110,5110,0
|
|
20240926,093200,7803060,5110,5110,5110,5110,0
|
|
20240926,093100,7803060,5110,5110,5110,5110,0
|
|
20240926,093000,7803060,5110,5110,5110,5110,1
|
|
20240926,092900,7797950,5110,5110,5110,5110,0
|
|
20240926,092800,7797950,5110,5110,5110,5110,9
|
|
20240926,092700,7751960,5170,5170,5170,5170,0
|
|
20240926,092600,7751960,5170,5170,5170,5170,0
|
|
20240926,092500,7751960,5170,5170,5170,5170,0
|
|
20240926,092400,7751960,5170,5170,5170,5170,0
|
|
20240926,092300,7751960,5170,5170,5170,5170,0
|
|
20240926,092200,7751960,5170,5170,5170,5170,0
|
|
20240926,092100,7751960,5170,5170,5170,5170,0
|
|
20240926,092000,7751960,5170,5160,5170,5160,72
|
|
20240926,091900,7380140,5160,5140,5160,5140,73
|
|
20240926,091800,7003510,5110,5110,5110,5110,0
|
|
20240926,091700,7003510,5110,5110,5110,5110,0
|
|
20240926,091600,7003510,5110,5110,5110,5110,0
|
|
20240926,091500,7003510,5110,5110,5110,5110,0
|
|
20240926,091400,7003510,5110,5110,5110,5110,0
|
|
20240926,091300,7003510,5110,5110,5110,5110,0
|
|
20240926,091200,7003510,5110,5110,5110,5110,0
|
|
20240926,091100,7003510,5110,5110,5110,5110,0
|
|
20240926,091000,7003510,5110,5110,5110,5110,5
|
|
20240926,090900,6977960,5110,5110,5110,5110,0
|
|
20240926,090800,6977960,5110,5110,5110,5110,0
|
|
20240926,090700,6977960,5110,5110,5110,5110,28
|
|
20240926,090600,6834880,5110,5110,5110,5110,0
|
|
20240926,090500,6834880,5110,5110,5110,5110,300
|
|
20240926,090400,5301880,5110,5110,5110,5110,8
|
|
20240926,090300,5261000,5110,5110,5110,5110,0
|
|
20240926,090200,5261000,5110,5080,5110,5080,167
|
|
20240926,090100,4407900,5110,5100,5110,5100,750
|
|
20240926,090000,577240,5100,5100,5100,5100,19
|