644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,194100,270982785,4000,4000,4000,4000,1127
|
|
20240923,194000,270982785,4000,4000,4000,4000,0
|
|
20240923,193900,270982785,4000,4000,4000,4000,0
|
|
20240923,193800,270982785,4000,4000,4000,4000,0
|
|
20240923,193700,270982785,4000,4000,4000,4000,0
|
|
20240923,193600,270982785,4000,4000,4000,4000,0
|
|
20240923,193500,270982785,4000,4000,4000,4000,0
|
|
20240923,193400,270982785,4000,4000,4000,4000,0
|
|
20240923,193300,270982785,4000,4000,4000,4000,0
|
|
20240923,193200,270982785,4000,4000,4000,4000,0
|
|
20240923,193100,270982785,4000,4000,4000,4000,0
|
|
20240923,193000,270982785,4000,4000,4000,4000,0
|
|
20240923,192900,270982785,4000,4000,4000,4000,0
|
|
20240923,192800,270982785,4000,4000,4000,4000,0
|
|
20240923,192700,270982785,4000,4000,4000,4000,0
|
|
20240923,192600,270982785,4000,4000,4000,4000,0
|
|
20240923,192500,270982785,4000,4000,4000,4000,0
|
|
20240923,192400,270982785,4000,4000,4000,4000,0
|
|
20240923,192300,270982785,4000,4000,4000,4000,0
|
|
20240923,192200,270982785,4000,4000,4000,4000,0
|
|
20240923,192100,270982785,4000,4000,4000,4000,0
|
|
20240923,192000,270982785,4000,4000,4000,4000,0
|
|
20240923,191900,270982785,4000,4000,4000,4000,0
|
|
20240923,191800,270982785,4000,4000,4000,4000,0
|
|
20240923,191700,270982785,4000,4000,4000,4000,0
|
|
20240923,191600,270982785,4000,4000,4000,4000,0
|
|
20240923,191500,270982785,4000,4000,4000,4000,0
|
|
20240923,191400,270982785,4000,4000,4000,4000,0
|
|
20240923,191300,270982785,4000,4000,4000,4000,0
|
|
20240923,191200,270982785,4000,4000,4000,4000,0
|
|
20240923,191100,270982785,4000,4000,4000,4000,1127
|
|
20240923,191000,270982785,4000,4000,4000,4000,0
|
|
20240923,190900,270982785,4000,4000,4000,4000,0
|
|
20240923,190800,270982785,4000,4000,4000,4000,0
|
|
20240923,190700,270982785,4000,4000,4000,4000,0
|
|
20240923,190600,270982785,4000,4000,4000,4000,0
|
|
20240923,190500,270982785,4000,4000,4000,4000,0
|
|
20240923,190400,270982785,4000,4000,4000,4000,0
|
|
20240923,190300,270982785,4000,4000,4000,4000,0
|
|
20240923,190200,270982785,4000,4000,4000,4000,0
|
|
20240923,190100,270982785,4000,4000,4000,4000,0
|
|
20240923,190000,270982785,4000,4000,4000,4000,0
|
|
20240923,185900,270982785,4000,4000,4000,4000,0
|
|
20240923,185800,270982785,4000,4000,4000,4000,0
|
|
20240923,185700,270982785,4000,4000,4000,4000,0
|
|
20240923,185600,270982785,4000,4000,4000,4000,0
|
|
20240923,185500,270982785,4000,4000,4000,4000,0
|
|
20240923,185400,270982785,4000,4000,4000,4000,0
|
|
20240923,185300,270982785,4000,4000,4000,4000,0
|
|
20240923,185200,270982785,4000,4000,4000,4000,0
|
|
20240923,185100,270982785,4000,4000,4000,4000,0
|
|
20240923,185000,270982785,4000,4000,4000,4000,0
|
|
20240923,184900,270982785,4000,4000,4000,4000,0
|
|
20240923,184800,270982785,4000,4000,4000,4000,0
|
|
20240923,184700,270982785,4000,4000,4000,4000,0
|
|
20240923,184600,270982785,4000,4000,4000,4000,0
|
|
20240923,184500,270982785,4000,4000,4000,4000,0
|
|
20240923,184400,270982785,4000,4000,4000,4000,0
|
|
20240923,184300,270982785,4000,4000,4000,4000,0
|
|
20240923,184200,270982785,4000,4000,4000,4000,0
|
|
20240923,184100,270982785,4000,4000,4000,4000,1127
|
|
20240923,184000,270982785,4000,4000,4000,4000,0
|
|
20240923,183900,270982785,4000,4000,4000,4000,0
|
|
20240923,183800,270982785,4000,4000,4000,4000,0
|
|
20240923,183700,270982785,4000,4000,4000,4000,0
|
|
20240923,183600,270982785,4000,4000,4000,4000,0
|
|
20240923,183500,270982785,4000,4000,4000,4000,0
|
|
20240923,183400,270982785,4000,4000,4000,4000,0
|
|
20240923,183300,270982785,4000,4000,4000,4000,0
|
|
20240923,183200,270982785,4000,4000,4000,4000,0
|
|
20240923,183100,270982785,4000,4000,4000,4000,0
|
|
20240923,183000,270982785,4000,4000,4000,4000,0
|
|
20240923,182900,270982785,4000,4000,4000,4000,0
|
|
20240923,182800,270982785,4000,4000,4000,4000,0
|
|
20240923,182700,270982785,4000,4000,4000,4000,0
|
|
20240923,182600,270982785,4000,4000,4000,4000,0
|
|
20240923,182500,270982785,4000,4000,4000,4000,0
|
|
20240923,182400,270982785,4000,4000,4000,4000,0
|
|
20240923,182300,270982785,4000,4000,4000,4000,0
|
|
20240923,182200,270982785,4000,4000,4000,4000,0
|
|
20240923,182100,270982785,4000,4000,4000,4000,0
|
|
20240923,182000,270982785,4000,4000,4000,4000,0
|
|
20240923,181900,270982785,4000,4000,4000,4000,0
|
|
20240923,181800,270982785,4000,4000,4000,4000,0
|
|
20240923,181700,270982785,4000,4000,4000,4000,0
|
|
20240923,181600,270982785,4000,4000,4000,4000,0
|
|
20240923,181500,270982785,4000,4000,4000,4000,0
|
|
20240923,181400,270982785,4000,4000,4000,4000,0
|
|
20240923,181300,270982785,4000,4000,4000,4000,0
|
|
20240923,181200,270982785,4000,4000,4000,4000,0
|
|
20240923,181100,270982785,4000,4000,4000,4000,1127
|
|
20240923,181000,270982785,4000,4000,4000,4000,0
|
|
20240923,180900,270982785,4000,4000,4000,4000,0
|
|
20240923,180800,270982785,4000,4000,4000,4000,0
|
|
20240923,180700,270982785,4000,4000,4000,4000,0
|
|
20240923,180600,270982785,4000,4000,4000,4000,0
|
|
20240923,180500,270982785,4000,4000,4000,4000,0
|
|
20240923,180400,270982785,4000,4000,4000,4000,0
|
|
20240923,180300,270982785,4000,4000,4000,4000,0
|
|
20240923,180200,270982785,4000,4000,4000,4000,0
|
|
20240923,180100,270982785,4000,4000,4000,4000,0
|
|
20240923,180000,270982785,4000,4000,4000,4000,0
|
|
20240923,175900,270982785,4000,4000,4000,4000,0
|
|
20240923,175800,270982785,4000,4000,4000,4000,0
|
|
20240923,175700,270982785,4000,4000,4000,4000,0
|
|
20240923,175600,270982785,4000,4000,4000,4000,0
|
|
20240923,175500,270982785,4000,4000,4000,4000,0
|
|
20240923,175400,270982785,4000,4000,4000,4000,0
|
|
20240923,175300,270982785,4000,4000,4000,4000,0
|
|
20240923,175200,270982785,4000,4000,4000,4000,0
|
|
20240923,175100,270982785,4000,4000,4000,4000,0
|
|
20240923,175000,270982785,4000,4000,4000,4000,0
|
|
20240923,174900,270982785,4000,4000,4000,4000,0
|
|
20240923,174800,270982785,4000,4000,4000,4000,0
|
|
20240923,174700,270982785,4000,4000,4000,4000,0
|
|
20240923,174600,270982785,4000,4000,4000,4000,0
|
|
20240923,174500,270982785,4000,4000,4000,4000,0
|
|
20240923,174400,270982785,4000,4000,4000,4000,0
|
|
20240923,174300,270982785,4000,4000,4000,4000,0
|
|
20240923,174200,270982785,4000,4000,4000,4000,0
|
|
20240923,174100,270982785,4000,4000,4000,4000,1127
|
|
20240923,174000,270982785,4000,4000,4000,4000,0
|
|
20240923,173900,270982785,4000,4000,4000,4000,0
|
|
20240923,173800,270982785,4000,4000,4000,4000,0
|
|
20240923,173700,270982785,4000,4000,4000,4000,0
|
|
20240923,173600,270982785,4000,4000,4000,4000,0
|
|
20240923,173500,270982785,4000,4000,4000,4000,0
|
|
20240923,173400,270982785,4000,4000,4000,4000,0
|
|
20240923,173300,270982785,4000,4000,4000,4000,0
|
|
20240923,173200,270982785,4000,4000,4000,4000,0
|
|
20240923,173100,270982785,4000,4000,4000,4000,0
|
|
20240923,173000,270982785,4000,4000,4000,4000,0
|
|
20240923,172900,270982785,4000,4000,4000,4000,0
|
|
20240923,172800,270982785,4000,4000,4000,4000,0
|
|
20240923,172700,270982785,4000,4000,4000,4000,0
|
|
20240923,172600,270982785,4000,4000,4000,4000,0
|
|
20240923,172500,270982785,4000,4000,4000,4000,0
|
|
20240923,172400,270982785,4000,4000,4000,4000,0
|
|
20240923,172300,270982785,4000,4000,4000,4000,0
|
|
20240923,172200,270982785,4000,4000,4000,4000,0
|
|
20240923,172100,270982785,4000,4000,4000,4000,0
|
|
20240923,172000,270982785,4000,4000,4000,4000,0
|
|
20240923,171900,270982785,4000,4000,4000,4000,0
|
|
20240923,171800,270982785,4000,4000,4000,4000,0
|
|
20240923,171700,270982785,4000,4000,4000,4000,0
|
|
20240923,171600,270982785,4000,4000,4000,4000,0
|
|
20240923,171500,270982785,4000,4000,4000,4000,0
|
|
20240923,171400,270982785,4000,4000,4000,4000,0
|
|
20240923,171300,270982785,4000,4000,4000,4000,0
|
|
20240923,171200,270982785,4000,4000,4000,4000,0
|
|
20240923,171100,270982785,4000,4000,4000,4000,1127
|
|
20240923,171000,270982785,4000,4000,4000,4000,0
|
|
20240923,170900,270982785,4000,4000,4000,4000,0
|
|
20240923,170800,270982785,4000,4000,4000,4000,0
|
|
20240923,170700,270982785,4000,4000,4000,4000,0
|
|
20240923,170600,270982785,4000,4000,4000,4000,0
|
|
20240923,170500,270982785,4000,4000,4000,4000,0
|
|
20240923,170400,270982785,4000,4000,4000,4000,0
|
|
20240923,170300,270982785,4000,4000,4000,4000,0
|
|
20240923,170200,270982785,4000,4000,4000,4000,0
|
|
20240923,170100,270982785,4000,4000,4000,4000,0
|
|
20240923,170000,270982785,4000,4000,4000,4000,0
|
|
20240923,165900,270982785,4000,4000,4000,4000,0
|
|
20240923,165800,270982785,4000,4000,4000,4000,0
|
|
20240923,165700,270982785,4000,4000,4000,4000,0
|
|
20240923,165600,270982785,4000,4000,4000,4000,0
|
|
20240923,165500,270982785,4000,4000,4000,4000,0
|
|
20240923,165400,270982785,4000,4000,4000,4000,0
|
|
20240923,165300,270982785,4000,4000,4000,4000,0
|
|
20240923,165200,270982785,4000,4000,4000,4000,0
|
|
20240923,165100,270982785,4000,4000,4000,4000,0
|
|
20240923,165000,270982785,4000,4000,4000,4000,0
|
|
20240923,164900,270982785,4000,4000,4000,4000,0
|
|
20240923,164800,270982785,4000,4000,4000,4000,0
|
|
20240923,164700,270982785,4000,4000,4000,4000,0
|
|
20240923,164600,270982785,4000,4000,4000,4000,0
|
|
20240923,164500,270982785,4000,4000,4000,4000,0
|
|
20240923,164400,270982785,4000,4000,4000,4000,0
|
|
20240923,164300,270982785,4000,4000,4000,4000,0
|
|
20240923,164200,270982785,4000,4000,4000,4000,0
|
|
20240923,164100,270982785,4000,4000,4000,4000,1127
|
|
20240923,164000,270982785,4000,4000,4000,4000,0
|
|
20240923,163900,270982785,4000,4000,4000,4000,0
|
|
20240923,163800,270982785,4000,4000,4000,4000,0
|
|
20240923,163700,270982785,4000,4000,4000,4000,0
|
|
20240923,163600,270982785,4000,4000,4000,4000,0
|
|
20240923,163500,270982785,4000,4000,4000,4000,0
|
|
20240923,163400,270982785,4000,4000,4000,4000,0
|
|
20240923,163300,270982785,4000,4000,4000,4000,0
|
|
20240923,163200,270982785,4000,4000,4000,4000,0
|
|
20240923,163100,270982785,4000,4000,4000,4000,0
|
|
20240923,163000,270982785,4000,4000,4000,4000,0
|
|
20240923,162900,270982785,4000,4000,4000,4000,0
|
|
20240923,162800,270982785,4000,4000,4000,4000,0
|
|
20240923,162700,270982785,4000,4000,4000,4000,0
|
|
20240923,162600,270982785,4000,4000,4000,4000,0
|
|
20240923,162500,270982785,4000,4000,4000,4000,0
|
|
20240923,162400,270982785,4000,4000,4000,4000,0
|
|
20240923,162300,270982785,4000,4000,4000,4000,0
|
|
20240923,162200,270982785,4000,4000,4000,4000,0
|
|
20240923,162100,270982785,4000,4000,4000,4000,0
|
|
20240923,162000,270982785,4000,4000,4000,4000,0
|
|
20240923,161900,270982785,4000,4000,4000,4000,0
|
|
20240923,161800,270982785,4000,4000,4000,4000,0
|
|
20240923,161700,270982785,4000,4000,4000,4000,0
|
|
20240923,161600,270982785,4000,4000,4000,4000,0
|
|
20240923,161500,270982785,4000,4000,4000,4000,0
|
|
20240923,161400,270982785,4000,4000,4000,4000,0
|
|
20240923,161300,270982785,4000,4000,4000,4000,0
|
|
20240923,161200,270982785,4000,4000,4000,4000,0
|
|
20240923,161100,270982785,4000,4000,4000,4000,1127
|
|
20240923,161000,270982785,4000,4000,4000,4000,0
|
|
20240923,160900,270982785,4000,4000,4000,4000,0
|
|
20240923,160800,270982785,4000,4000,4000,4000,0
|
|
20240923,160700,270982785,4000,4000,4000,4000,0
|
|
20240923,160600,270982785,4000,4000,4000,4000,0
|
|
20240923,160500,270982785,4000,4000,4000,4000,0
|
|
20240923,160400,270982785,4000,4000,4000,4000,0
|
|
20240923,160300,270982785,4000,4000,4000,4000,0
|
|
20240923,160200,270982785,4000,4000,4000,4000,0
|
|
20240923,160100,270982785,4000,4000,4000,4000,0
|
|
20240923,160000,270982785,4000,4000,4000,4000,0
|
|
20240923,155900,270982785,4000,4000,4000,4000,0
|
|
20240923,155800,270982785,4000,4000,4000,4000,0
|
|
20240923,155700,270982785,4000,4000,4000,4000,0
|
|
20240923,155600,270982785,4000,4000,4000,4000,0
|
|
20240923,155500,270982785,4000,4000,4000,4000,0
|
|
20240923,155400,270982785,4000,4000,4000,4000,0
|
|
20240923,155300,270982785,4000,4000,4000,4000,0
|
|
20240923,155200,270982785,4000,4000,4000,4000,0
|
|
20240923,155100,270982785,4000,4000,4000,4000,0
|
|
20240923,155000,270982785,4000,4000,4000,4000,0
|
|
20240923,154900,270982785,4000,4000,4000,4000,0
|
|
20240923,154800,270982785,4000,4000,4000,4000,0
|
|
20240923,154700,270982785,4000,4000,4000,4000,0
|
|
20240923,154600,270982785,4000,4000,4000,4000,0
|
|
20240923,154500,270982785,4000,4000,4000,4000,0
|
|
20240923,154400,270982785,4000,4000,4000,4000,0
|
|
20240923,154300,270982785,4000,4000,4000,4000,0
|
|
20240923,154200,270982785,4000,4000,4000,4000,0
|
|
20240923,154100,270982785,4000,4000,4000,4000,1127
|
|
20240923,154000,270982785,4000,4000,4000,4000,0
|
|
20240923,153900,270982785,4000,4000,4000,4000,0
|
|
20240923,153800,270982785,4000,4000,4000,4000,0
|
|
20240923,153700,270982785,4000,4000,4000,4000,0
|
|
20240923,153600,270982785,4000,4000,4000,4000,0
|
|
20240923,153500,270982785,4000,4000,4000,4000,0
|
|
20240923,153400,270982785,4000,4000,4000,4000,0
|
|
20240923,153300,270982785,4000,4000,4000,4000,0
|
|
20240923,153200,270982785,4000,4000,4000,4000,0
|
|
20240923,153100,270982785,4000,4000,4000,4000,0
|
|
20240923,153000,270982785,4000,4000,4000,4000,1127
|
|
20240923,152900,266474785,3990,3990,3990,3990,0
|
|
20240923,152800,266474785,3990,3990,3990,3990,0
|
|
20240923,152700,266474785,3990,3990,3990,3990,0
|
|
20240923,152600,266474785,3990,3990,3990,3990,0
|
|
20240923,152500,266474785,3990,3990,3990,3990,0
|
|
20240923,152400,266474785,3990,3990,3990,3990,0
|
|
20240923,152300,266474785,3990,3990,3990,3990,0
|
|
20240923,152200,266474785,3990,3990,3990,3990,0
|
|
20240923,152100,266474785,3990,3990,3990,3990,0
|
|
20240923,152000,266474785,3990,3990,3990,3990,0
|
|
20240923,151900,266474785,3990,3995,3995,3990,922
|
|
20240923,151800,262792095,4010,4010,4010,4010,1
|
|
20240923,151700,262788085,4000,4000,4000,4000,296
|
|
20240923,151600,261604085,4010,4010,4010,4010,0
|
|
20240923,151500,261604085,4010,4010,4010,4010,0
|
|
20240923,151400,261604085,4010,4010,4010,4010,1
|
|
20240923,151300,261600075,4000,4000,4000,4000,286
|
|
20240923,151200,260456075,4010,4010,4010,4010,0
|
|
20240923,151100,260456075,4010,4000,4010,4000,348
|
|
20240923,151000,259064065,4000,4000,4000,4000,0
|
|
20240923,150900,259064065,4000,4000,4000,4000,0
|
|
20240923,150800,259064065,4000,4000,4000,4000,201
|
|
20240923,150700,258260065,4000,4000,4000,4000,0
|
|
20240923,150600,258260065,4000,3995,4000,3995,736
|
|
20240923,150500,255316795,4000,4000,4000,4000,775
|
|
20240923,150400,252216795,3995,4000,4000,3995,6
|
|
20240923,150300,252192800,4000,4000,4000,4000,20
|
|
20240923,150200,252112800,3995,3995,3995,3995,0
|
|
20240923,150100,252112800,3995,3995,3995,3995,2496
|
|
20240923,150000,242141280,3995,4000,4000,3995,2001
|
|
20240923,145900,234142525,4005,4005,4005,4005,100
|
|
20240923,145800,233742025,4005,4005,4005,4005,0
|
|
20240923,145700,233742025,4005,4005,4005,4005,0
|
|
20240923,145600,233742025,4005,4005,4005,4005,0
|
|
20240923,145500,233742025,4005,4005,4005,4005,3
|
|
20240923,145400,233730010,4000,4000,4000,4000,0
|
|
20240923,145300,233730010,4000,4000,4000,4000,0
|
|
20240923,145200,233730010,4000,4000,4000,4000,0
|
|
20240923,145100,233730010,4000,4000,4000,4000,0
|
|
20240923,145000,233730010,4000,4000,4005,4000,643
|
|
20240923,144900,231157960,4000,4005,4005,4000,1091
|
|
20240923,144800,226790005,4005,4005,4005,4005,0
|
|
20240923,144700,226790005,4005,4010,4010,4005,434
|
|
20240923,144600,225050505,4010,4010,4010,4010,0
|
|
20240923,144500,225050505,4010,4010,4010,4010,0
|
|
20240923,144400,225050505,4010,4010,4010,4010,0
|
|
20240923,144300,225050505,4010,4010,4010,4010,237
|
|
20240923,144200,224100135,4010,4010,4010,4010,0
|
|
20240923,144100,224100135,4010,4010,4010,4010,0
|
|
20240923,144000,224100135,4010,4010,4010,4010,0
|
|
20240923,143900,224100135,4010,4010,4010,4010,1000
|
|
20240923,143800,220090135,4020,4020,4020,4020,10
|
|
20240923,143700,220049935,4020,4020,4020,4020,25
|
|
20240923,143600,219949435,4010,4010,4010,4010,1836
|
|
20240923,143500,212587075,4005,4005,4005,4005,0
|
|
20240923,143400,212587075,4005,4005,4005,4005,0
|
|
20240923,143300,212587075,4005,4005,4005,4005,0
|
|
20240923,143200,212587075,4005,4005,4005,4005,0
|
|
20240923,143100,212587075,4005,4005,4005,4005,55
|
|
20240923,143000,212366800,4005,4005,4005,4005,1000
|
|
20240923,142900,208361800,4005,4005,4005,4005,0
|
|
20240923,142800,208361800,4005,4005,4005,4005,1
|
|
20240923,142700,208357795,4005,4005,4005,4005,0
|
|
20240923,142600,208357795,4005,4005,4005,4005,0
|
|
20240923,142500,208357795,4005,4005,4005,4005,0
|
|
20240923,142400,208357795,4005,4005,4005,4005,0
|
|
20240923,142300,208357795,4005,4005,4005,4005,0
|
|
20240923,142200,208357795,4005,4005,4005,4005,0
|
|
20240923,142100,208357795,4005,4005,4005,4005,0
|
|
20240923,142000,208357795,4005,4005,4005,4005,137
|
|
20240923,141900,207809110,4005,4005,4005,4005,0
|
|
20240923,141800,207809110,4005,4005,4005,4005,0
|
|
20240923,141700,207809110,4005,4005,4005,4005,0
|
|
20240923,141600,207809110,4005,4005,4005,4005,70
|
|
20240923,141500,207528760,4010,4010,4010,4010,0
|
|
20240923,141400,207528760,4010,4010,4010,4010,0
|
|
20240923,141300,207528760,4010,4010,4010,4010,0
|
|
20240923,141200,207528760,4010,4010,4010,4010,30
|
|
20240923,141100,207408460,4000,4000,4000,4000,0
|
|
20240923,141000,207408460,4000,4000,4000,4000,0
|
|
20240923,140900,207408460,4000,4000,4000,4000,4
|
|
20240923,140800,207392460,4005,4005,4005,4005,0
|
|
20240923,140700,207392460,4005,4005,4005,4005,0
|
|
20240923,140600,207392460,4005,4005,4005,4005,0
|
|
20240923,140500,207392460,4005,4005,4005,4005,0
|
|
20240923,140400,207392460,4005,4005,4005,4005,0
|
|
20240923,140300,207392460,4005,4005,4005,4005,0
|
|
20240923,140200,207392460,4005,4005,4005,4005,0
|
|
20240923,140100,207392460,4005,4005,4005,4005,0
|
|
20240923,140000,207392460,4005,4000,4005,4000,275
|
|
20240923,135900,206292085,4010,4010,4010,4010,100
|
|
20240923,135800,205891085,4010,4010,4010,4010,11
|
|
20240923,135700,205846975,4010,4010,4010,4010,0
|
|
20240923,135600,205846975,4010,4010,4010,4010,0
|
|
20240923,135500,205846975,4010,4010,4010,4010,0
|
|
20240923,135400,205846975,4010,4000,4010,4000,351
|
|
20240923,135300,204439475,4000,4000,4000,4000,1
|
|
20240923,135200,204435475,4000,4000,4000,4000,0
|
|
20240923,135100,204435475,4000,4000,4000,4000,0
|
|
20240923,135000,204435475,4000,4000,4000,4000,1000
|
|
20240923,134900,200435475,4000,4000,4000,4000,0
|
|
20240923,134800,200435475,4000,4005,4005,4000,1000
|
|
20240923,134700,196434820,4005,4005,4005,4005,0
|
|
20240923,134600,196434820,4005,4005,4005,4005,0
|
|
20240923,134500,196434820,4005,4005,4005,4005,0
|
|
20240923,134400,196434820,4005,4005,4005,4005,0
|
|
20240923,134300,196434820,4005,4005,4005,4005,0
|
|
20240923,134200,196434820,4005,4005,4005,4005,0
|
|
20240923,134100,196434820,4005,4005,4005,4005,0
|
|
20240923,134000,196434820,4005,4005,4005,4005,0
|
|
20240923,133900,196434820,4005,4005,4005,4005,0
|
|
20240923,133800,196434820,4005,4005,4005,4005,30
|
|
20240923,133700,196314670,4005,4005,4005,4005,0
|
|
20240923,133600,196314670,4005,4005,4005,4005,0
|
|
20240923,133500,196314670,4005,4005,4005,4005,199
|
|
20240923,133400,195517675,4005,4005,4005,4005,0
|
|
20240923,133300,195517675,4005,4005,4005,4005,0
|
|
20240923,133200,195517675,4005,4005,4005,4005,0
|
|
20240923,133100,195517675,4005,4005,4005,4005,5
|
|
20240923,133000,195497650,4000,4000,4000,4000,0
|
|
20240923,132900,195497650,4000,4000,4000,4000,0
|
|
20240923,132800,195497650,4000,4000,4000,4000,0
|
|
20240923,132700,195497650,4000,4000,4000,4000,0
|
|
20240923,132600,195497650,4000,4000,4000,4000,0
|
|
20240923,132500,195497650,4000,4000,4000,4000,0
|
|
20240923,132400,195497650,4000,4005,4005,4000,1758
|
|
20240923,132300,188458105,4010,4010,4010,4010,0
|
|
20240923,132200,188458105,4010,4010,4010,4010,0
|
|
20240923,132100,188458105,4010,4010,4010,4010,0
|
|
20240923,132000,188458105,4010,4010,4010,4010,0
|
|
20240923,131900,188458105,4010,4010,4010,4010,0
|
|
20240923,131800,188458105,4010,4010,4010,4010,10
|
|
20240923,131700,188418005,4010,4010,4010,4010,0
|
|
20240923,131600,188418005,4010,4010,4010,4010,0
|
|
20240923,131500,188418005,4010,4010,4010,4010,0
|
|
20240923,131400,188418005,4010,4010,4010,4010,0
|
|
20240923,131300,188418005,4010,4010,4010,4010,0
|
|
20240923,131200,188418005,4010,4010,4010,4010,20
|
|
20240923,131100,188337805,4010,4010,4010,4010,0
|
|
20240923,131000,188337805,4010,4010,4010,4010,0
|
|
20240923,130900,188337805,4010,4010,4010,4010,0
|
|
20240923,130800,188337805,4010,4010,4010,4010,0
|
|
20240923,130700,188337805,4010,4010,4010,4010,0
|
|
20240923,130600,188337805,4010,4010,4010,4010,500
|
|
20240923,130500,186332805,4010,4010,4010,4010,1
|
|
20240923,130400,186328795,4010,4010,4010,4010,9
|
|
20240923,130300,186292705,4010,4010,4010,4010,0
|
|
20240923,130200,186292705,4010,4010,4010,4010,0
|
|
20240923,130100,186292705,4010,4010,4010,4010,0
|
|
20240923,130000,186292705,4010,4010,4010,4010,5
|
|
20240923,125900,186272655,4010,4010,4010,4010,1
|
|
20240923,125800,186268645,4005,4005,4005,4005,0
|
|
20240923,125700,186268645,4005,4005,4005,4005,0
|
|
20240923,125600,186268645,4005,4005,4005,4005,0
|
|
20240923,125500,186268645,4005,4005,4005,4005,0
|
|
20240923,125400,186268645,4005,4005,4005,4005,0
|
|
20240923,125300,186268645,4005,4005,4005,4005,200
|
|
20240923,125200,185467645,4005,4005,4005,4005,0
|
|
20240923,125100,185467645,4005,4005,4005,4005,0
|
|
20240923,125000,185467645,4005,4005,4005,4005,0
|
|
20240923,124900,185467645,4005,4005,4005,4005,0
|
|
20240923,124800,185467645,4005,4005,4005,4005,0
|
|
20240923,124700,185467645,4005,4005,4005,4005,0
|
|
20240923,124600,185467645,4005,4005,4005,4005,0
|
|
20240923,124500,185467645,4005,4005,4005,4005,0
|
|
20240923,124400,185467645,4005,4005,4005,4005,0
|
|
20240923,124300,185467645,4005,4005,4005,4005,200
|
|
20240923,124200,184666645,4000,4000,4000,4000,0
|
|
20240923,124100,184666645,4000,4000,4000,4000,0
|
|
20240923,124000,184666645,4000,4000,4000,4000,0
|
|
20240923,123900,184666645,4000,4000,4000,4000,0
|
|
20240923,123800,184666645,4000,4000,4000,4000,0
|
|
20240923,123700,184666645,4000,4000,4000,4000,0
|
|
20240923,123600,184666645,4000,4000,4000,4000,0
|
|
20240923,123500,184666645,4000,4000,4000,4000,0
|
|
20240923,123400,184666645,4000,4000,4000,4000,0
|
|
20240923,123300,184666645,4000,4000,4000,4000,90
|
|
20240923,123200,184306645,4000,4000,4000,4000,1000
|
|
20240923,123100,180306645,4020,4020,4020,4020,0
|
|
20240923,123000,180306645,4020,4020,4020,4020,0
|
|
20240923,122900,180306645,4020,4020,4020,4020,0
|
|
20240923,122800,180306645,4020,4020,4020,4020,0
|
|
20240923,122700,180306645,4020,4020,4020,4020,0
|
|
20240923,122600,180306645,4020,4020,4020,4020,0
|
|
20240923,122500,180306645,4020,4020,4020,4020,0
|
|
20240923,122400,180306645,4020,4020,4020,4020,0
|
|
20240923,122300,180306645,4020,4020,4020,4020,0
|
|
20240923,122200,180306645,4020,4020,4020,4020,23
|
|
20240923,122100,180214185,4020,4020,4020,4020,0
|
|
20240923,122000,180214185,4020,4020,4020,4020,0
|
|
20240923,121900,180214185,4020,4020,4020,4020,0
|
|
20240923,121800,180214185,4020,4020,4020,4020,1
|
|
20240923,121700,180210165,4000,4000,4000,4000,0
|
|
20240923,121600,180210165,4000,4000,4000,4000,0
|
|
20240923,121500,180210165,4000,4000,4000,4000,0
|
|
20240923,121400,180210165,4000,4000,4000,4000,2588
|
|
20240923,121300,169858165,4000,4000,4000,4000,0
|
|
20240923,121200,169858165,4000,4000,4000,4000,0
|
|
20240923,121100,169858165,4000,4000,4000,4000,0
|
|
20240923,121000,169858165,4000,4000,4000,4000,0
|
|
20240923,120900,169858165,4000,4000,4000,4000,0
|
|
20240923,120800,169858165,4000,4000,4000,4000,0
|
|
20240923,120700,169858165,4000,4000,4000,4000,0
|
|
20240923,120600,169858165,4000,4000,4000,4000,0
|
|
20240923,120500,169858165,4000,4000,4000,4000,125
|
|
20240923,120400,169358165,4000,4000,4000,4000,0
|
|
20240923,120300,169358165,4000,4000,4000,4000,20
|
|
20240923,120200,169278165,4000,4000,4000,4000,309
|
|
20240923,120100,168042165,4000,4000,4000,4000,0
|
|
20240923,120000,168042165,4000,4000,4000,4000,10
|
|
20240923,115900,168002165,3990,3990,3990,3990,501
|
|
20240923,115800,166003175,4000,4000,4000,4000,0
|
|
20240923,115700,166003175,4000,4000,4000,4000,1
|
|
20240923,115600,165999175,3985,3985,3985,3985,0
|
|
20240923,115500,165999175,3985,3990,3990,3985,731
|
|
20240923,115400,163083810,3990,4000,4000,3990,619
|
|
20240923,115300,160611150,4000,4000,4000,4000,0
|
|
20240923,115200,160611150,4000,4000,4000,4000,2385
|
|
20240923,115100,151071150,4000,4000,4000,4000,1111
|
|
20240923,115000,146627150,4000,4000,4000,4000,0
|
|
20240923,114900,146627150,4000,4000,4000,4000,0
|
|
20240923,114800,146627150,4000,4000,4000,4000,0
|
|
20240923,114700,146627150,4000,4000,4000,4000,0
|
|
20240923,114600,146627150,4000,4000,4000,4000,0
|
|
20240923,114500,146627150,4000,4000,4000,4000,0
|
|
20240923,114400,146627150,4000,4000,4000,4000,0
|
|
20240923,114300,146627150,4000,4000,4000,4000,0
|
|
20240923,114200,146627150,4000,4005,4005,4000,1871
|
|
20240923,114100,139142085,4005,4005,4005,4005,0
|
|
20240923,114000,139142085,4005,4005,4005,4005,11
|
|
20240923,113900,139098030,4005,4005,4005,4005,0
|
|
20240923,113800,139098030,4005,4005,4005,4005,0
|
|
20240923,113700,139098030,4005,4005,4005,4005,0
|
|
20240923,113600,139098030,4005,4005,4005,4005,0
|
|
20240923,113500,139098030,4005,4005,4005,4005,0
|
|
20240923,113400,139098030,4005,4005,4005,4005,0
|
|
20240923,113300,139098030,4005,4005,4005,4005,0
|
|
20240923,113200,139098030,4005,4005,4005,4005,0
|
|
20240923,113100,139098030,4005,4005,4005,4005,0
|
|
20240923,113000,139098030,4005,4005,4005,4005,0
|
|
20240923,112900,139098030,4005,4005,4005,4005,0
|
|
20240923,112800,139098030,4005,4005,4005,4005,0
|
|
20240923,112700,139098030,4005,4005,4005,4005,0
|
|
20240923,112600,139098030,4005,4005,4005,4005,0
|
|
20240923,112500,139098030,4005,4005,4005,4005,0
|
|
20240923,112400,139098030,4005,4005,4005,4005,1
|
|
20240923,112300,139094025,4030,4030,4030,4030,0
|
|
20240923,112200,139094025,4030,4030,4030,4030,0
|
|
20240923,112100,139094025,4030,4030,4030,4030,0
|
|
20240923,112000,139094025,4030,4030,4030,4030,15
|
|
20240923,111900,139033575,4030,4030,4030,4030,0
|
|
20240923,111800,139033575,4030,4030,4030,4030,0
|
|
20240923,111700,139033575,4030,4030,4030,4030,0
|
|
20240923,111600,139033575,4030,4030,4030,4030,1
|
|
20240923,111500,139029545,4005,4005,4005,4005,1
|
|
20240923,111400,139025540,4030,4020,4030,4020,342
|
|
20240923,111300,137648850,4000,4000,4000,4000,0
|
|
20240923,111200,137648850,4000,4000,4000,4000,100
|
|
20240923,111100,137248850,4000,4010,4010,4000,2010
|
|
20240923,111000,129199580,4010,4010,4010,4010,0
|
|
20240923,110900,129199580,4010,4010,4010,4010,964
|
|
20240923,110800,125333940,4010,4010,4010,4010,0
|
|
20240923,110700,125333940,4010,4010,4010,4010,0
|
|
20240923,110600,125333940,4010,4010,4010,4010,0
|
|
20240923,110500,125333940,4010,4010,4010,4010,0
|
|
20240923,110400,125333940,4010,4010,4010,4010,100
|
|
20240923,110300,124932940,4020,4020,4020,4020,720
|
|
20240923,110200,122038540,4025,4025,4025,4025,0
|
|
20240923,110100,122038540,4025,4025,4025,4025,0
|
|
20240923,110000,122038540,4025,4025,4025,4025,0
|
|
20240923,105900,122038540,4025,4025,4025,4025,0
|
|
20240923,105800,122038540,4025,4025,4025,4025,0
|
|
20240923,105700,122038540,4025,4025,4025,4025,0
|
|
20240923,105600,122038540,4025,4025,4025,4025,0
|
|
20240923,105500,122038540,4025,4025,4025,4025,0
|
|
20240923,105400,122038540,4025,4025,4025,4025,0
|
|
20240923,105300,122038540,4025,4025,4025,4025,1
|
|
20240923,105200,122034515,4010,4010,4010,4010,0
|
|
20240923,105100,122034515,4010,4010,4010,4010,0
|
|
20240923,105000,122034515,4010,4010,4010,4010,700
|
|
20240923,104900,119227515,4020,4020,4020,4020,454
|
|
20240923,104800,117402435,4010,4010,4010,4010,0
|
|
20240923,104700,117402435,4010,4010,4010,4010,0
|
|
20240923,104600,117402435,4010,4010,4010,4010,237
|
|
20240923,104500,116452065,4010,4010,4010,4010,0
|
|
20240923,104400,116452065,4010,4010,4010,4010,0
|
|
20240923,104300,116452065,4010,4020,4020,4010,19
|
|
20240923,104200,116375760,4025,4025,4025,4025,99
|
|
20240923,104100,115977285,4030,4030,4030,4030,0
|
|
20240923,104000,115977285,4030,4030,4030,4030,0
|
|
20240923,103900,115977285,4030,4030,4030,4030,1
|
|
20240923,103800,115973255,4025,4025,4025,4025,319
|
|
20240923,103700,114689280,4020,4020,4020,4020,0
|
|
20240923,103600,114689280,4020,4020,4020,4020,0
|
|
20240923,103500,114689280,4020,4020,4020,4020,240
|
|
20240923,103400,113724480,4000,4000,4000,4000,0
|
|
20240923,103300,113724480,4000,4000,4000,4000,0
|
|
20240923,103200,113724480,4000,4015,4015,4000,2550
|
|
20240923,103100,103511640,4015,4015,4015,4015,5
|
|
20240923,103000,103491565,4015,4015,4015,4015,0
|
|
20240923,102900,103491565,4015,4015,4015,4015,104
|
|
20240923,102800,103074005,4015,4015,4015,4015,45
|
|
20240923,102700,102893330,4015,4015,4015,4015,282
|
|
20240923,102600,101761100,4030,4030,4030,4030,0
|
|
20240923,102500,101761100,4030,4030,4030,4030,0
|
|
20240923,102400,101761100,4030,4030,4030,4030,0
|
|
20240923,102300,101761100,4030,4030,4030,4030,0
|
|
20240923,102200,101761100,4030,4030,4030,4030,0
|
|
20240923,102100,101761100,4030,4030,4030,4030,0
|
|
20240923,102000,101761100,4030,4030,4030,4030,0
|
|
20240923,101900,101761100,4030,4030,4030,4030,20
|
|
20240923,101800,101680500,4030,4030,4030,4030,1
|
|
20240923,101700,101676470,4010,4010,4010,4010,97
|
|
20240923,101600,101287500,4010,4020,4020,4010,2000
|
|
20240923,101500,93262915,4020,4020,4020,4020,531
|
|
20240923,101400,91128295,4025,4025,4025,4025,0
|
|
20240923,101300,91128295,4025,4025,4025,4025,1
|
|
20240923,101200,91124270,4020,4020,4020,4020,0
|
|
20240923,101100,91124270,4020,4025,4025,4020,1000
|
|
20240923,101000,87104220,4045,4045,4045,4045,0
|
|
20240923,100900,87104220,4045,4045,4045,4045,1
|
|
20240923,100800,87100175,4045,4045,4045,4045,0
|
|
20240923,100700,87100175,4045,4045,4045,4045,39
|
|
20240923,100600,86942420,4045,4045,4045,4045,0
|
|
20240923,100500,86942420,4045,4045,4045,4045,247
|
|
20240923,100400,85943305,4045,4045,4045,4020,208
|
|
20240923,100300,85106945,4045,4045,4045,4045,10
|
|
20240923,100200,85066495,4045,4045,4045,4045,0
|
|
20240923,100100,85066495,4045,4045,4045,4045,12
|
|
20240923,100000,85017955,4045,4040,4045,4040,12
|
|
20240923,095900,84969420,4020,4025,4025,4020,200
|
|
20240923,095800,84165045,4025,4025,4025,4025,0
|
|
20240923,095700,84165045,4025,4030,4030,4025,1301
|
|
20240923,095600,78925460,4030,4030,4030,4030,0
|
|
20240923,095500,78925460,4030,4030,4030,4030,0
|
|
20240923,095400,78925460,4030,4030,4030,4030,0
|
|
20240923,095300,78925460,4030,4050,4050,4030,249
|
|
20240923,095200,77917990,4050,4050,4050,4050,0
|
|
20240923,095100,77917990,4050,4050,4050,4050,0
|
|
20240923,095000,77917990,4050,4050,4050,4050,49
|
|
20240923,094900,77719540,4025,4030,4030,4025,1000
|
|
20240923,094800,73692040,4050,4050,4050,4050,0
|
|
20240923,094700,73692040,4050,4050,4050,4050,0
|
|
20240923,094600,73692040,4050,4050,4050,4050,50
|
|
20240923,094500,73489540,4050,4050,4050,4050,1
|
|
20240923,094400,73485490,4050,4050,4050,4050,2
|
|
20240923,094300,73477390,4050,4050,4050,4050,11
|
|
20240923,094200,73432840,4055,4040,4055,4040,210
|
|
20240923,094100,72583500,4020,4020,4020,4020,414
|
|
20240923,094000,70919220,4020,4050,4050,4020,3391
|
|
20240923,093900,57274690,4050,4045,4050,4045,500
|
|
20240923,093800,55251490,4050,4050,4050,4050,0
|
|
20240923,093700,55251490,4050,4050,4050,4050,0
|
|
20240923,093600,55251490,4050,4050,4050,4050,55
|
|
20240923,093500,55028740,4050,4050,4050,4050,0
|
|
20240923,093400,55028740,4050,4020,4050,4020,1876
|
|
20240923,093300,47487190,4020,4040,4040,4020,391
|
|
20240923,093200,45909170,4045,4045,4045,4045,0
|
|
20240923,093100,45909170,4045,4045,4045,4045,1051
|
|
20240923,093000,41657875,4055,4055,4055,4055,4
|
|
20240923,092900,41641655,4050,4050,4050,4050,2005
|
|
20240923,092800,33521405,4050,4050,4050,4050,0
|
|
20240923,092700,33521405,4050,4050,4050,4050,0
|
|
20240923,092600,33521405,4050,4050,4050,4050,1000
|
|
20240923,092500,29471405,4055,4055,4055,4055,0
|
|
20240923,092400,29471405,4055,4055,4055,4055,0
|
|
20240923,092300,29471405,4055,4055,4055,4055,50
|
|
20240923,092200,29268655,4055,4055,4055,4055,0
|
|
20240923,092100,29268655,4055,4055,4055,4055,0
|
|
20240923,092000,29268655,4055,4055,4055,4055,0
|
|
20240923,091900,29268655,4055,4055,4055,4055,0
|
|
20240923,091800,29268655,4055,4055,4055,4055,0
|
|
20240923,091700,29268655,4055,4055,4060,4055,870
|
|
20240923,091600,25740245,4055,4055,4055,4055,150
|
|
20240923,091500,25131995,4055,4055,4055,4055,0
|
|
20240923,091400,25131995,4055,4055,4055,4055,0
|
|
20240923,091300,25131995,4055,4055,4055,4055,0
|
|
20240923,091200,25131995,4055,4055,4055,4055,0
|
|
20240923,091100,25131995,4055,4055,4055,4055,0
|
|
20240923,091000,25131995,4055,4055,4055,4055,0
|
|
20240923,090900,25131995,4055,4055,4055,4055,0
|
|
20240923,090800,25131995,4055,4055,4055,4055,0
|
|
20240923,090700,25131995,4055,4060,4060,4050,3818
|
|
20240923,090600,9650915,4060,4060,4060,4060,1
|
|
20240923,090500,9646855,4060,4060,4060,4060,1
|
|
20240923,090400,9642795,4055,4060,4060,4055,501
|
|
20240923,090300,7611235,4055,4055,4055,4055,0
|
|
20240923,090200,7611235,4055,4055,4055,4055,700
|
|
20240923,090100,4772735,4055,4055,4055,4055,237
|
|
20240923,090000,3811700,4055,4055,4055,4055,940
|