594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185100,13646440,4030,4030,4030,4030,161
|
|
20240924,185000,13646440,4030,4030,4030,4030,0
|
|
20240924,184900,13646440,4030,4030,4030,4030,0
|
|
20240924,184800,13646440,4030,4030,4030,4030,0
|
|
20240924,184700,13646440,4030,4030,4030,4030,0
|
|
20240924,184600,13646440,4030,4030,4030,4030,0
|
|
20240924,184500,13646440,4030,4030,4030,4030,0
|
|
20240924,184400,13646440,4030,4030,4030,4030,0
|
|
20240924,184300,13646440,4030,4030,4030,4030,0
|
|
20240924,184200,13646440,4030,4030,4030,4030,0
|
|
20240924,184100,13646440,4030,4030,4030,4030,0
|
|
20240924,184000,13646440,4030,4030,4030,4030,0
|
|
20240924,183900,13646440,4030,4030,4030,4030,0
|
|
20240924,183800,13646440,4030,4030,4030,4030,0
|
|
20240924,183700,13646440,4030,4030,4030,4030,0
|
|
20240924,183600,13646440,4030,4030,4030,4030,0
|
|
20240924,183500,13646440,4030,4030,4030,4030,0
|
|
20240924,183400,13646440,4030,4030,4030,4030,0
|
|
20240924,183300,13646440,4030,4030,4030,4030,0
|
|
20240924,183200,13646440,4030,4030,4030,4030,0
|
|
20240924,183100,13646440,4030,4030,4030,4030,0
|
|
20240924,183000,13646440,4030,4030,4030,4030,0
|
|
20240924,182900,13646440,4030,4030,4030,4030,0
|
|
20240924,182800,13646440,4030,4030,4030,4030,0
|
|
20240924,182700,13646440,4030,4030,4030,4030,0
|
|
20240924,182600,13646440,4030,4030,4030,4030,0
|
|
20240924,182500,13646440,4030,4030,4030,4030,0
|
|
20240924,182400,13646440,4030,4030,4030,4030,0
|
|
20240924,182300,13646440,4030,4030,4030,4030,0
|
|
20240924,182200,13646440,4030,4030,4030,4030,0
|
|
20240924,182100,13646440,4030,4030,4030,4030,161
|
|
20240924,182000,13646440,4030,4030,4030,4030,0
|
|
20240924,181900,13646440,4030,4030,4030,4030,0
|
|
20240924,181800,13646440,4030,4030,4030,4030,0
|
|
20240924,181700,13646440,4030,4030,4030,4030,0
|
|
20240924,181600,13646440,4030,4030,4030,4030,0
|
|
20240924,181500,13646440,4030,4030,4030,4030,0
|
|
20240924,181400,13646440,4030,4030,4030,4030,0
|
|
20240924,181300,13646440,4030,4030,4030,4030,0
|
|
20240924,181200,13646440,4030,4030,4030,4030,0
|
|
20240924,181100,13646440,4030,4030,4030,4030,0
|
|
20240924,181000,13646440,4030,4030,4030,4030,0
|
|
20240924,180900,13646440,4030,4030,4030,4030,0
|
|
20240924,180800,13646440,4030,4030,4030,4030,0
|
|
20240924,180700,13646440,4030,4030,4030,4030,0
|
|
20240924,180600,13646440,4030,4030,4030,4030,0
|
|
20240924,180500,13646440,4030,4030,4030,4030,0
|
|
20240924,180400,13646440,4030,4030,4030,4030,0
|
|
20240924,180300,13646440,4030,4030,4030,4030,0
|
|
20240924,180200,13646440,4030,4030,4030,4030,0
|
|
20240924,180100,13646440,4030,4030,4030,4030,0
|
|
20240924,180000,13646440,4030,4030,4030,4030,0
|
|
20240924,175900,13646440,4030,4030,4030,4030,0
|
|
20240924,175800,13646440,4030,4030,4030,4030,0
|
|
20240924,175700,13646440,4030,4030,4030,4030,0
|
|
20240924,175600,13646440,4030,4030,4030,4030,0
|
|
20240924,175500,13646440,4030,4030,4030,4030,0
|
|
20240924,175400,13646440,4030,4030,4030,4030,0
|
|
20240924,175300,13646440,4030,4030,4030,4030,0
|
|
20240924,175200,13646440,4030,4030,4030,4030,0
|
|
20240924,175100,13646440,4030,4030,4030,4030,161
|
|
20240924,175000,13646440,4030,4030,4030,4030,0
|
|
20240924,174900,13646440,4030,4030,4030,4030,0
|
|
20240924,174800,13646440,4030,4030,4030,4030,0
|
|
20240924,174700,13646440,4030,4030,4030,4030,0
|
|
20240924,174600,13646440,4030,4030,4030,4030,0
|
|
20240924,174500,13646440,4030,4030,4030,4030,0
|
|
20240924,174400,13646440,4030,4030,4030,4030,0
|
|
20240924,174300,13646440,4030,4030,4030,4030,0
|
|
20240924,174200,13646440,4030,4030,4030,4030,0
|
|
20240924,174100,13646440,4030,4030,4030,4030,0
|
|
20240924,174000,13646440,4030,4030,4030,4030,0
|
|
20240924,173900,13646440,4030,4030,4030,4030,0
|
|
20240924,173800,13646440,4030,4030,4030,4030,0
|
|
20240924,173700,13646440,4030,4030,4030,4030,0
|
|
20240924,173600,13646440,4030,4030,4030,4030,0
|
|
20240924,173500,13646440,4030,4030,4030,4030,0
|
|
20240924,173400,13646440,4030,4030,4030,4030,0
|
|
20240924,173300,13646440,4030,4030,4030,4030,0
|
|
20240924,173200,13646440,4030,4030,4030,4030,0
|
|
20240924,173100,13646440,4030,4030,4030,4030,0
|
|
20240924,173000,13646440,4030,4030,4030,4030,0
|
|
20240924,172900,13646440,4030,4030,4030,4030,0
|
|
20240924,172800,13646440,4030,4030,4030,4030,0
|
|
20240924,172700,13646440,4030,4030,4030,4030,0
|
|
20240924,172600,13646440,4030,4030,4030,4030,0
|
|
20240924,172500,13646440,4030,4030,4030,4030,0
|
|
20240924,172400,13646440,4030,4030,4030,4030,0
|
|
20240924,172300,13646440,4030,4030,4030,4030,0
|
|
20240924,172200,13646440,4030,4030,4030,4030,0
|
|
20240924,172100,13646440,4030,4030,4030,4030,161
|
|
20240924,172000,13646440,4030,4030,4030,4030,0
|
|
20240924,171900,13646440,4030,4030,4030,4030,0
|
|
20240924,171800,13646440,4030,4030,4030,4030,0
|
|
20240924,171700,13646440,4030,4030,4030,4030,0
|
|
20240924,171600,13646440,4030,4030,4030,4030,0
|
|
20240924,171500,13646440,4030,4030,4030,4030,0
|
|
20240924,171400,13646440,4030,4030,4030,4030,0
|
|
20240924,171300,13646440,4030,4030,4030,4030,0
|
|
20240924,171200,13646440,4030,4030,4030,4030,0
|
|
20240924,171100,13646440,4030,4030,4030,4030,0
|
|
20240924,171000,13646440,4030,4030,4030,4030,0
|
|
20240924,170900,13646440,4030,4030,4030,4030,0
|
|
20240924,170800,13646440,4030,4030,4030,4030,0
|
|
20240924,170700,13646440,4030,4030,4030,4030,0
|
|
20240924,170600,13646440,4030,4030,4030,4030,0
|
|
20240924,170500,13646440,4030,4030,4030,4030,0
|
|
20240924,170400,13646440,4030,4030,4030,4030,0
|
|
20240924,170300,13646440,4030,4030,4030,4030,0
|
|
20240924,170200,13646440,4030,4030,4030,4030,0
|
|
20240924,170100,13646440,4030,4030,4030,4030,0
|
|
20240924,170000,13646440,4030,4030,4030,4030,0
|
|
20240924,165900,13646440,4030,4030,4030,4030,0
|
|
20240924,165800,13646440,4030,4030,4030,4030,0
|
|
20240924,165700,13646440,4030,4030,4030,4030,0
|
|
20240924,165600,13646440,4030,4030,4030,4030,0
|
|
20240924,165500,13646440,4030,4030,4030,4030,0
|
|
20240924,165400,13646440,4030,4030,4030,4030,0
|
|
20240924,165300,13646440,4030,4030,4030,4030,0
|
|
20240924,165200,13646440,4030,4030,4030,4030,0
|
|
20240924,165100,13646440,4030,4030,4030,4030,161
|
|
20240924,165000,13646440,4030,4030,4030,4030,0
|
|
20240924,164900,13646440,4030,4030,4030,4030,0
|
|
20240924,164800,13646440,4030,4030,4030,4030,0
|
|
20240924,164700,13646440,4030,4030,4030,4030,0
|
|
20240924,164600,13646440,4030,4030,4030,4030,0
|
|
20240924,164500,13646440,4030,4030,4030,4030,0
|
|
20240924,164400,13646440,4030,4030,4030,4030,0
|
|
20240924,164300,13646440,4030,4030,4030,4030,0
|
|
20240924,164200,13646440,4030,4030,4030,4030,0
|
|
20240924,164100,13646440,4030,4030,4030,4030,0
|
|
20240924,164000,13646440,4030,4030,4030,4030,0
|
|
20240924,163900,13646440,4030,4030,4030,4030,0
|
|
20240924,163800,13646440,4030,4030,4030,4030,0
|
|
20240924,163700,13646440,4030,4030,4030,4030,0
|
|
20240924,163600,13646440,4030,4030,4030,4030,0
|
|
20240924,163500,13646440,4030,4030,4030,4030,0
|
|
20240924,163400,13646440,4030,4030,4030,4030,0
|
|
20240924,163300,13646440,4030,4030,4030,4030,0
|
|
20240924,163200,13646440,4030,4030,4030,4030,0
|
|
20240924,163100,13646440,4030,4030,4030,4030,0
|
|
20240924,163000,13646440,4030,4030,4030,4030,0
|
|
20240924,162900,13646440,4030,4030,4030,4030,0
|
|
20240924,162800,13646440,4030,4030,4030,4030,0
|
|
20240924,162700,13646440,4030,4030,4030,4030,0
|
|
20240924,162600,13646440,4030,4030,4030,4030,0
|
|
20240924,162500,13646440,4030,4030,4030,4030,0
|
|
20240924,162400,13646440,4030,4030,4030,4030,0
|
|
20240924,162300,13646440,4030,4030,4030,4030,0
|
|
20240924,162200,13646440,4030,4030,4030,4030,0
|
|
20240924,162100,13646440,4030,4030,4030,4030,161
|
|
20240924,162000,13646440,4030,4030,4030,4030,0
|
|
20240924,161900,13646440,4030,4030,4030,4030,0
|
|
20240924,161800,13646440,4030,4030,4030,4030,0
|
|
20240924,161700,13646440,4030,4030,4030,4030,0
|
|
20240924,161600,13646440,4030,4030,4030,4030,0
|
|
20240924,161500,13646440,4030,4030,4030,4030,0
|
|
20240924,161400,13646440,4030,4030,4030,4030,0
|
|
20240924,161300,13646440,4030,4030,4030,4030,0
|
|
20240924,161200,13646440,4030,4030,4030,4030,0
|
|
20240924,161100,13646440,4030,4030,4030,4030,0
|
|
20240924,161000,13646440,4030,4030,4030,4030,0
|
|
20240924,160900,13646440,4030,4030,4030,4030,0
|
|
20240924,160800,13646440,4030,4030,4030,4030,0
|
|
20240924,160700,13646440,4030,4030,4030,4030,0
|
|
20240924,160600,13646440,4030,4030,4030,4030,0
|
|
20240924,160500,13646440,4030,4030,4030,4030,0
|
|
20240924,160400,13646440,4030,4030,4030,4030,0
|
|
20240924,160300,13646440,4030,4030,4030,4030,0
|
|
20240924,160200,13646440,4030,4030,4030,4030,0
|
|
20240924,160100,13646440,4030,4030,4030,4030,0
|
|
20240924,160000,13646440,4030,4030,4030,4030,0
|
|
20240924,155900,13646440,4030,4030,4030,4030,0
|
|
20240924,155800,13646440,4030,4030,4030,4030,0
|
|
20240924,155700,13646440,4030,4030,4030,4030,0
|
|
20240924,155600,13646440,4030,4030,4030,4030,0
|
|
20240924,155500,13646440,4030,4030,4030,4030,0
|
|
20240924,155400,13646440,4030,4030,4030,4030,0
|
|
20240924,155300,13646440,4030,4030,4030,4030,0
|
|
20240924,155200,13646440,4030,4030,4030,4030,0
|
|
20240924,155100,13646440,4030,4030,4030,4030,161
|
|
20240924,155000,13646440,4030,4030,4030,4030,0
|
|
20240924,154900,13646440,4030,4030,4030,4030,0
|
|
20240924,154800,13646440,4030,4030,4030,4030,0
|
|
20240924,154700,13646440,4030,4030,4030,4030,0
|
|
20240924,154600,13646440,4030,4030,4030,4030,0
|
|
20240924,154500,13646440,4030,4030,4030,4030,0
|
|
20240924,154400,13646440,4030,4030,4030,4030,0
|
|
20240924,154300,13646440,4030,4030,4030,4030,0
|
|
20240924,154200,13646440,4030,4030,4030,4030,0
|
|
20240924,154100,13646440,4030,4030,4030,4030,0
|
|
20240924,154000,13646440,4030,4030,4030,4030,0
|
|
20240924,153900,13646440,4030,4030,4030,4030,0
|
|
20240924,153800,13646440,4030,4030,4030,4030,0
|
|
20240924,153700,13646440,4030,4030,4030,4030,0
|
|
20240924,153600,13646440,4030,4030,4030,4030,0
|
|
20240924,153500,13646440,4030,4030,4030,4030,0
|
|
20240924,153400,13646440,4030,4030,4030,4030,0
|
|
20240924,153300,13646440,4030,4030,4030,4030,0
|
|
20240924,153200,13646440,4030,4030,4030,4030,0
|
|
20240924,153100,13646440,4030,4030,4030,4030,0
|
|
20240924,153000,13646440,4030,4030,4030,4030,161
|
|
20240924,152900,12997610,4045,4045,4045,4045,0
|
|
20240924,152800,12997610,4045,4045,4045,4045,0
|
|
20240924,152700,12997610,4045,4045,4045,4045,0
|
|
20240924,152600,12997610,4045,4045,4045,4045,0
|
|
20240924,152500,12997610,4045,4045,4045,4045,0
|
|
20240924,152400,12997610,4045,4045,4045,4045,0
|
|
20240924,152300,12997610,4045,4045,4045,4045,0
|
|
20240924,152200,12997610,4045,4045,4045,4045,0
|
|
20240924,152100,12997610,4045,4045,4045,4045,0
|
|
20240924,152000,12997610,4045,4045,4045,4045,0
|
|
20240924,151900,12997610,4045,4045,4045,4045,1
|
|
20240924,151800,12993565,4045,4045,4045,4045,0
|
|
20240924,151700,12993565,4045,4045,4045,4045,0
|
|
20240924,151600,12993565,4045,4045,4045,4045,0
|
|
20240924,151500,12993565,4045,4045,4045,4045,3
|
|
20240924,151400,12981430,4050,4050,4050,4050,0
|
|
20240924,151300,12981430,4050,4050,4050,4050,0
|
|
20240924,151200,12981430,4050,4050,4050,4050,0
|
|
20240924,151100,12981430,4050,4050,4050,4050,0
|
|
20240924,151000,12981430,4050,4050,4050,4050,0
|
|
20240924,150900,12981430,4050,4050,4050,4050,0
|
|
20240924,150800,12981430,4050,4050,4050,4050,0
|
|
20240924,150700,12981430,4050,4050,4050,4050,0
|
|
20240924,150600,12981430,4050,4050,4050,4050,0
|
|
20240924,150500,12981430,4050,4050,4050,4050,0
|
|
20240924,150400,12981430,4050,4050,4050,4050,0
|
|
20240924,150300,12981430,4050,4050,4050,4050,2
|
|
20240924,150200,12973330,4050,4050,4050,4050,2
|
|
20240924,150100,12965230,4055,4055,4055,4055,0
|
|
20240924,150000,12965230,4055,4055,4055,4055,0
|
|
20240924,145900,12965230,4055,4055,4055,4055,0
|
|
20240924,145800,12965230,4055,4055,4055,4055,0
|
|
20240924,145700,12965230,4055,4055,4055,4055,0
|
|
20240924,145600,12965230,4055,4055,4055,4055,0
|
|
20240924,145500,12965230,4055,4055,4055,4055,0
|
|
20240924,145400,12965230,4055,4055,4055,4055,0
|
|
20240924,145300,12965230,4055,4055,4055,4055,0
|
|
20240924,145200,12965230,4055,4055,4055,4055,0
|
|
20240924,145100,12965230,4055,4055,4055,4055,0
|
|
20240924,145000,12965230,4055,4055,4055,4055,0
|
|
20240924,144900,12965230,4055,4055,4055,4055,0
|
|
20240924,144800,12965230,4055,4055,4055,4055,0
|
|
20240924,144700,12965230,4055,4055,4055,4055,0
|
|
20240924,144600,12965230,4055,4055,4055,4055,0
|
|
20240924,144500,12965230,4055,4055,4055,4055,0
|
|
20240924,144400,12965230,4055,4055,4055,4055,0
|
|
20240924,144300,12965230,4055,4055,4055,4055,0
|
|
20240924,144200,12965230,4055,4055,4055,4055,0
|
|
20240924,144100,12965230,4055,4055,4055,4055,1
|
|
20240924,144000,12961175,4060,4060,4060,4060,0
|
|
20240924,143900,12961175,4060,4060,4060,4060,0
|
|
20240924,143800,12961175,4060,4060,4060,4060,0
|
|
20240924,143700,12961175,4060,4060,4060,4060,0
|
|
20240924,143600,12961175,4060,4060,4060,4060,0
|
|
20240924,143500,12961175,4060,4060,4060,4060,0
|
|
20240924,143400,12961175,4060,4060,4060,4060,1
|
|
20240924,143300,12957115,4050,4050,4050,4050,0
|
|
20240924,143200,12957115,4050,4050,4050,4050,0
|
|
20240924,143100,12957115,4050,4050,4050,4050,0
|
|
20240924,143000,12957115,4050,4050,4050,4050,0
|
|
20240924,142900,12957115,4050,4050,4050,4050,0
|
|
20240924,142800,12957115,4050,4050,4050,4050,0
|
|
20240924,142700,12957115,4050,4050,4050,4050,0
|
|
20240924,142600,12957115,4050,4050,4050,4050,0
|
|
20240924,142500,12957115,4050,4050,4050,4050,0
|
|
20240924,142400,12957115,4050,4050,4050,4050,0
|
|
20240924,142300,12957115,4050,4050,4050,4050,0
|
|
20240924,142200,12957115,4050,4050,4050,4050,0
|
|
20240924,142100,12957115,4050,4050,4050,4050,0
|
|
20240924,142000,12957115,4050,4050,4050,4050,0
|
|
20240924,141900,12957115,4050,4050,4050,4050,0
|
|
20240924,141800,12957115,4050,4050,4050,4050,0
|
|
20240924,141700,12957115,4050,4050,4050,4050,1
|
|
20240924,141600,12953065,4050,4050,4050,4050,0
|
|
20240924,141500,12953065,4050,4050,4050,4050,0
|
|
20240924,141400,12953065,4050,4050,4050,4050,34
|
|
20240924,141300,12815365,4060,4060,4060,4060,0
|
|
20240924,141200,12815365,4060,4060,4060,4060,0
|
|
20240924,141100,12815365,4060,4060,4060,4060,0
|
|
20240924,141000,12815365,4060,4060,4060,4060,0
|
|
20240924,140900,12815365,4060,4060,4060,4060,0
|
|
20240924,140800,12815365,4060,4060,4060,4060,0
|
|
20240924,140700,12815365,4060,4060,4060,4060,0
|
|
20240924,140600,12815365,4060,4060,4060,4060,0
|
|
20240924,140500,12815365,4060,4060,4060,4060,0
|
|
20240924,140400,12815365,4060,4060,4060,4060,0
|
|
20240924,140300,12815365,4060,4060,4060,4060,0
|
|
20240924,140200,12815365,4060,4060,4060,4060,0
|
|
20240924,140100,12815365,4060,4060,4060,4060,0
|
|
20240924,140000,12815365,4060,4060,4060,4060,0
|
|
20240924,135900,12815365,4060,4060,4060,4060,0
|
|
20240924,135800,12815365,4060,4060,4060,4060,0
|
|
20240924,135700,12815365,4060,4060,4060,4060,0
|
|
20240924,135600,12815365,4060,4060,4060,4060,0
|
|
20240924,135500,12815365,4060,4060,4060,4060,0
|
|
20240924,135400,12815365,4060,4060,4060,4060,1
|
|
20240924,135300,12811305,4060,4060,4060,4060,0
|
|
20240924,135200,12811305,4060,4060,4060,4060,0
|
|
20240924,135100,12811305,4060,4060,4060,4060,0
|
|
20240924,135000,12811305,4060,4060,4060,4060,0
|
|
20240924,134900,12811305,4060,4060,4060,4060,0
|
|
20240924,134800,12811305,4060,4060,4060,4060,0
|
|
20240924,134700,12811305,4060,4060,4060,4060,0
|
|
20240924,134600,12811305,4060,4060,4060,4060,0
|
|
20240924,134500,12811305,4060,4060,4060,4060,0
|
|
20240924,134400,12811305,4060,4060,4060,4060,0
|
|
20240924,134300,12811305,4060,4060,4060,4060,0
|
|
20240924,134200,12811305,4060,4060,4060,4060,0
|
|
20240924,134100,12811305,4060,4060,4060,4060,0
|
|
20240924,134000,12811305,4060,4060,4060,4060,1
|
|
20240924,133900,12807245,4060,4060,4060,4060,0
|
|
20240924,133800,12807245,4060,4060,4060,4060,0
|
|
20240924,133700,12807245,4060,4060,4060,4060,0
|
|
20240924,133600,12807245,4060,4060,4060,4060,0
|
|
20240924,133500,12807245,4060,4060,4060,4060,0
|
|
20240924,133400,12807245,4060,4060,4060,4060,0
|
|
20240924,133300,12807245,4060,4060,4060,4060,0
|
|
20240924,133200,12807245,4060,4060,4060,4060,0
|
|
20240924,133100,12807245,4060,4060,4060,4060,0
|
|
20240924,133000,12807245,4060,4060,4060,4060,0
|
|
20240924,132900,12807245,4060,4060,4060,4060,0
|
|
20240924,132800,12807245,4060,4060,4060,4060,0
|
|
20240924,132700,12807245,4060,4060,4060,4060,0
|
|
20240924,132600,12807245,4060,4060,4060,4060,0
|
|
20240924,132500,12807245,4060,4060,4060,4060,0
|
|
20240924,132400,12807245,4060,4060,4060,4060,0
|
|
20240924,132300,12807245,4060,4060,4060,4060,0
|
|
20240924,132200,12807245,4060,4060,4060,4060,0
|
|
20240924,132100,12807245,4060,4060,4060,4060,0
|
|
20240924,132000,12807245,4060,4060,4060,4060,0
|
|
20240924,131900,12807245,4060,4060,4060,4060,0
|
|
20240924,131800,12807245,4060,4060,4060,4060,0
|
|
20240924,131700,12807245,4060,4060,4060,4060,0
|
|
20240924,131600,12807245,4060,4060,4060,4060,0
|
|
20240924,131500,12807245,4060,4060,4060,4060,0
|
|
20240924,131400,12807245,4060,4060,4060,4060,0
|
|
20240924,131300,12807245,4060,4060,4060,4060,0
|
|
20240924,131200,12807245,4060,4060,4060,4060,0
|
|
20240924,131100,12807245,4060,4060,4060,4060,0
|
|
20240924,131000,12807245,4060,4060,4060,4060,0
|
|
20240924,130900,12807245,4060,4060,4060,4060,0
|
|
20240924,130800,12807245,4060,4060,4060,4060,0
|
|
20240924,130700,12807245,4060,4060,4060,4060,0
|
|
20240924,130600,12807245,4060,4060,4060,4060,0
|
|
20240924,130500,12807245,4060,4060,4060,4060,0
|
|
20240924,130400,12807245,4060,4060,4060,4060,1
|
|
20240924,130300,12803185,4045,4045,4045,4045,0
|
|
20240924,130200,12803185,4045,4045,4045,4045,0
|
|
20240924,130100,12803185,4045,4045,4045,4045,0
|
|
20240924,130000,12803185,4045,4045,4045,4045,1
|
|
20240924,125900,12799140,4045,4045,4045,4045,0
|
|
20240924,125800,12799140,4045,4045,4045,4045,0
|
|
20240924,125700,12799140,4045,4045,4045,4045,0
|
|
20240924,125600,12799140,4045,4045,4045,4045,0
|
|
20240924,125500,12799140,4045,4045,4045,4045,0
|
|
20240924,125400,12799140,4045,4045,4045,4045,0
|
|
20240924,125300,12799140,4045,4045,4045,4045,0
|
|
20240924,125200,12799140,4045,4045,4045,4045,0
|
|
20240924,125100,12799140,4045,4045,4045,4045,0
|
|
20240924,125000,12799140,4045,4045,4045,4045,0
|
|
20240924,124900,12799140,4045,4045,4045,4045,5
|
|
20240924,124800,12778915,4060,4060,4060,4060,0
|
|
20240924,124700,12778915,4060,4060,4060,4060,0
|
|
20240924,124600,12778915,4060,4060,4060,4060,0
|
|
20240924,124500,12778915,4060,4060,4060,4060,0
|
|
20240924,124400,12778915,4060,4060,4060,4060,0
|
|
20240924,124300,12778915,4060,4060,4060,4060,0
|
|
20240924,124200,12778915,4060,4060,4060,4060,0
|
|
20240924,124100,12778915,4060,4060,4060,4060,0
|
|
20240924,124000,12778915,4060,4060,4060,4060,0
|
|
20240924,123900,12778915,4060,4060,4060,4060,0
|
|
20240924,123800,12778915,4060,4060,4060,4060,0
|
|
20240924,123700,12778915,4060,4060,4060,4060,0
|
|
20240924,123600,12778915,4060,4060,4060,4060,0
|
|
20240924,123500,12778915,4060,4060,4060,4060,0
|
|
20240924,123400,12778915,4060,4060,4060,4060,0
|
|
20240924,123300,12778915,4060,4060,4060,4060,0
|
|
20240924,123200,12778915,4060,4060,4060,4060,0
|
|
20240924,123100,12778915,4060,4060,4060,4060,0
|
|
20240924,123000,12778915,4060,4060,4060,4060,0
|
|
20240924,122900,12778915,4060,4060,4060,4060,0
|
|
20240924,122800,12778915,4060,4060,4060,4060,10
|
|
20240924,122700,12738315,4060,4060,4060,4060,0
|
|
20240924,122600,12738315,4060,4060,4060,4060,0
|
|
20240924,122500,12738315,4060,4060,4060,4060,0
|
|
20240924,122400,12738315,4060,4060,4060,4060,0
|
|
20240924,122300,12738315,4060,4060,4060,4060,0
|
|
20240924,122200,12738315,4060,4060,4060,4060,0
|
|
20240924,122100,12738315,4060,4060,4060,4060,0
|
|
20240924,122000,12738315,4060,4060,4060,4060,0
|
|
20240924,121900,12738315,4060,4060,4060,4060,0
|
|
20240924,121800,12738315,4060,4060,4060,4060,0
|
|
20240924,121700,12738315,4060,4060,4060,4060,0
|
|
20240924,121600,12738315,4060,4060,4060,4060,0
|
|
20240924,121500,12738315,4060,4060,4060,4060,0
|
|
20240924,121400,12738315,4060,4060,4060,4060,0
|
|
20240924,121300,12738315,4060,4060,4060,4060,0
|
|
20240924,121200,12738315,4060,4060,4060,4060,0
|
|
20240924,121100,12738315,4060,4060,4060,4060,0
|
|
20240924,121000,12738315,4060,4060,4060,4060,0
|
|
20240924,120900,12738315,4060,4060,4060,4060,0
|
|
20240924,120800,12738315,4060,4060,4060,4060,0
|
|
20240924,120700,12738315,4060,4060,4060,4060,0
|
|
20240924,120600,12738315,4060,4060,4060,4060,0
|
|
20240924,120500,12738315,4060,4060,4060,4060,0
|
|
20240924,120400,12738315,4060,4060,4060,4060,0
|
|
20240924,120300,12738315,4060,4060,4060,4060,0
|
|
20240924,120200,12738315,4060,4060,4060,4060,0
|
|
20240924,120100,12738315,4060,4060,4060,4060,0
|
|
20240924,120000,12738315,4060,4060,4060,4060,0
|
|
20240924,115900,12738315,4060,4055,4060,4055,18
|
|
20240924,115800,12665320,4055,4050,4055,4050,19
|
|
20240924,115700,12588365,4045,4045,4045,4045,0
|
|
20240924,115600,12588365,4045,4045,4045,4045,0
|
|
20240924,115500,12588365,4045,4045,4045,4045,0
|
|
20240924,115400,12588365,4045,4045,4045,4045,0
|
|
20240924,115300,12588365,4045,4045,4045,4045,0
|
|
20240924,115200,12588365,4045,4045,4045,4045,0
|
|
20240924,115100,12588365,4045,4045,4045,4045,0
|
|
20240924,115000,12588365,4045,4045,4045,4045,0
|
|
20240924,114900,12588365,4045,4045,4045,4045,0
|
|
20240924,114800,12588365,4045,4045,4045,4045,0
|
|
20240924,114700,12588365,4045,4045,4045,4045,6
|
|
20240924,114600,12564095,4045,4045,4045,4045,0
|
|
20240924,114500,12564095,4045,4045,4045,4045,0
|
|
20240924,114400,12564095,4045,4045,4045,4045,0
|
|
20240924,114300,12564095,4045,4045,4045,4045,0
|
|
20240924,114200,12564095,4045,4045,4045,4045,0
|
|
20240924,114100,12564095,4045,4045,4045,4045,0
|
|
20240924,114000,12564095,4045,4045,4045,4045,0
|
|
20240924,113900,12564095,4045,4045,4045,4045,0
|
|
20240924,113800,12564095,4045,4045,4045,4045,0
|
|
20240924,113700,12564095,4045,4045,4045,4045,0
|
|
20240924,113600,12564095,4045,4045,4045,4045,0
|
|
20240924,113500,12564095,4045,4045,4045,4045,0
|
|
20240924,113400,12564095,4045,4045,4045,4045,1
|
|
20240924,113300,12560050,4030,4030,4030,4030,0
|
|
20240924,113200,12560050,4030,4030,4030,4030,0
|
|
20240924,113100,12560050,4030,4035,4035,4030,700
|
|
20240924,113000,9739045,4045,4045,4045,4045,0
|
|
20240924,112900,9739045,4045,4045,4045,4045,0
|
|
20240924,112800,9739045,4045,4045,4045,4045,0
|
|
20240924,112700,9739045,4045,4045,4045,4045,0
|
|
20240924,112600,9739045,4045,4045,4045,4045,0
|
|
20240924,112500,9739045,4045,4045,4045,4045,0
|
|
20240924,112400,9739045,4045,4045,4045,4045,0
|
|
20240924,112300,9739045,4045,4045,4045,4045,0
|
|
20240924,112200,9739045,4045,4045,4045,4045,0
|
|
20240924,112100,9739045,4045,4045,4045,4045,25
|
|
20240924,112000,9637920,4045,4045,4045,4045,0
|
|
20240924,111900,9637920,4045,4045,4045,4045,0
|
|
20240924,111800,9637920,4045,4045,4045,4045,0
|
|
20240924,111700,9637920,4045,4045,4045,4045,0
|
|
20240924,111600,9637920,4045,4045,4045,4045,0
|
|
20240924,111500,9637920,4045,4045,4045,4045,0
|
|
20240924,111400,9637920,4045,4045,4045,4045,0
|
|
20240924,111300,9637920,4045,4045,4045,4045,0
|
|
20240924,111200,9637920,4045,4045,4045,4045,0
|
|
20240924,111100,9637920,4045,4045,4045,4045,0
|
|
20240924,111000,9637920,4045,4045,4045,4045,0
|
|
20240924,110900,9637920,4045,4045,4045,4045,0
|
|
20240924,110800,9637920,4045,4045,4045,4045,0
|
|
20240924,110700,9637920,4045,4045,4045,4045,0
|
|
20240924,110600,9637920,4045,4045,4045,4045,0
|
|
20240924,110500,9637920,4045,4045,4045,4045,0
|
|
20240924,110400,9637920,4045,4045,4045,4045,0
|
|
20240924,110300,9637920,4045,4045,4045,4045,0
|
|
20240924,110200,9637920,4045,4045,4045,4045,0
|
|
20240924,110100,9637920,4045,4045,4045,4045,0
|
|
20240924,110000,9637920,4045,4045,4045,4045,0
|
|
20240924,105900,9637920,4045,4045,4045,4045,0
|
|
20240924,105800,9637920,4045,4045,4045,4045,0
|
|
20240924,105700,9637920,4045,4045,4045,4045,25
|
|
20240924,105600,9536795,4030,4030,4030,4030,0
|
|
20240924,105500,9536795,4030,4030,4030,4030,0
|
|
20240924,105400,9536795,4030,4030,4030,4030,0
|
|
20240924,105300,9536795,4030,4030,4030,4030,0
|
|
20240924,105200,9536795,4030,4030,4030,4030,0
|
|
20240924,105100,9536795,4030,4030,4030,4030,291
|
|
20240924,105000,8364065,4045,4045,4045,4045,0
|
|
20240924,104900,8364065,4045,4045,4045,4045,0
|
|
20240924,104800,8364065,4045,4045,4045,4045,0
|
|
20240924,104700,8364065,4045,4045,4045,4045,0
|
|
20240924,104600,8364065,4045,4045,4045,4045,0
|
|
20240924,104500,8364065,4045,4045,4045,4045,0
|
|
20240924,104400,8364065,4045,4045,4045,4045,0
|
|
20240924,104300,8364065,4045,4045,4045,4045,0
|
|
20240924,104200,8364065,4045,4045,4045,4045,0
|
|
20240924,104100,8364065,4045,4045,4045,4045,0
|
|
20240924,104000,8364065,4045,4045,4045,4045,0
|
|
20240924,103900,8364065,4045,4045,4045,4045,0
|
|
20240924,103800,8364065,4045,4045,4045,4045,0
|
|
20240924,103700,8364065,4045,4045,4045,4045,0
|
|
20240924,103600,8364065,4045,4045,4045,4045,0
|
|
20240924,103500,8364065,4045,4045,4045,4045,0
|
|
20240924,103400,8364065,4045,4045,4045,4045,1
|
|
20240924,103300,8360020,4030,4030,4030,4030,0
|
|
20240924,103200,8360020,4030,4030,4030,4030,2
|
|
20240924,103100,8351960,4045,4045,4045,4045,0
|
|
20240924,103000,8351960,4045,4045,4045,4045,0
|
|
20240924,102900,8351960,4045,4045,4045,4045,0
|
|
20240924,102800,8351960,4045,4045,4045,4045,0
|
|
20240924,102700,8351960,4045,4045,4045,4045,0
|
|
20240924,102600,8351960,4045,4045,4045,4045,0
|
|
20240924,102500,8351960,4045,4045,4045,4045,0
|
|
20240924,102400,8351960,4045,4045,4045,4045,0
|
|
20240924,102300,8351960,4045,4045,4045,4045,0
|
|
20240924,102200,8351960,4045,4045,4045,4045,0
|
|
20240924,102100,8351960,4045,4045,4045,4045,0
|
|
20240924,102000,8351960,4045,4045,4045,4045,1
|
|
20240924,101900,8347915,4030,4030,4030,4030,308
|
|
20240924,101800,7106675,4045,4045,4045,4045,0
|
|
20240924,101700,7106675,4045,4045,4045,4045,0
|
|
20240924,101600,7106675,4045,4045,4045,4045,0
|
|
20240924,101500,7106675,4045,4045,4045,4045,0
|
|
20240924,101400,7106675,4045,4045,4045,4045,0
|
|
20240924,101300,7106675,4045,4045,4045,4045,0
|
|
20240924,101200,7106675,4045,4045,4045,4045,0
|
|
20240924,101100,7106675,4045,4045,4045,4045,0
|
|
20240924,101000,7106675,4045,4045,4045,4045,0
|
|
20240924,100900,7106675,4045,4045,4045,4045,0
|
|
20240924,100800,7106675,4045,4045,4045,4045,0
|
|
20240924,100700,7106675,4045,4045,4045,4045,0
|
|
20240924,100600,7106675,4045,4045,4045,4045,0
|
|
20240924,100500,7106675,4045,4045,4045,4045,0
|
|
20240924,100400,7106675,4045,4045,4045,4045,0
|
|
20240924,100300,7106675,4045,4045,4045,4045,0
|
|
20240924,100200,7106675,4045,4045,4045,4045,0
|
|
20240924,100100,7106675,4045,4045,4045,4045,0
|
|
20240924,100000,7106675,4045,4040,4045,4040,19
|
|
20240924,095900,7029860,4040,4035,4040,4035,28
|
|
20240924,095800,6916830,4030,4020,4030,4020,707
|
|
20240924,095700,4069280,4020,4020,4020,4020,0
|
|
20240924,095600,4069280,4020,4020,4020,4020,0
|
|
20240924,095500,4069280,4020,4020,4020,4020,1
|
|
20240924,095400,4065260,4000,4000,4000,4000,0
|
|
20240924,095300,4065260,4000,4000,4000,4000,0
|
|
20240924,095200,4065260,4000,4025,4025,4000,58
|
|
20240924,095100,3832775,4030,4030,4030,4030,0
|
|
20240924,095000,3832775,4030,4030,4030,4030,0
|
|
20240924,094900,3832775,4030,4030,4030,4030,0
|
|
20240924,094800,3832775,4030,4030,4030,4030,0
|
|
20240924,094700,3832775,4030,4030,4030,4030,0
|
|
20240924,094600,3832775,4030,4030,4030,4030,0
|
|
20240924,094500,3832775,4030,4030,4030,4030,0
|
|
20240924,094400,3832775,4030,4030,4030,4030,0
|
|
20240924,094300,3832775,4030,4030,4030,4030,0
|
|
20240924,094200,3832775,4030,4030,4030,4030,0
|
|
20240924,094100,3832775,4030,4030,4030,4030,0
|
|
20240924,094000,3832775,4030,4030,4030,4030,3
|
|
20240924,093900,3820685,4030,4030,4030,4030,1
|
|
20240924,093800,3816655,4020,4020,4020,4020,0
|
|
20240924,093700,3816655,4020,4020,4020,4020,0
|
|
20240924,093600,3816655,4020,4020,4020,4020,0
|
|
20240924,093500,3816655,4020,4020,4020,4020,0
|
|
20240924,093400,3816655,4020,4020,4020,4020,0
|
|
20240924,093300,3816655,4020,4020,4020,4020,0
|
|
20240924,093200,3816655,4020,4020,4020,4020,0
|
|
20240924,093100,3816655,4020,4020,4020,4020,0
|
|
20240924,093000,3816655,4020,4020,4020,4020,0
|
|
20240924,092900,3816655,4020,4020,4020,4020,16
|
|
20240924,092800,3752335,4030,4030,4030,4030,0
|
|
20240924,092700,3752335,4030,4030,4030,4030,0
|
|
20240924,092600,3752335,4030,4030,4030,4030,0
|
|
20240924,092500,3752335,4030,4030,4030,4030,1
|
|
20240924,092400,3748305,4030,4030,4030,4030,0
|
|
20240924,092300,3748305,4030,4030,4030,4030,0
|
|
20240924,092200,3748305,4030,4030,4030,4030,0
|
|
20240924,092100,3748305,4030,4030,4030,4030,0
|
|
20240924,092000,3748305,4030,4030,4030,4030,0
|
|
20240924,091900,3748305,4030,4030,4030,4030,0
|
|
20240924,091800,3748305,4030,4030,4030,4030,0
|
|
20240924,091700,3748305,4030,4030,4030,4030,0
|
|
20240924,091600,3748305,4030,4030,4030,4030,0
|
|
20240924,091500,3748305,4030,4030,4030,4030,14
|
|
20240924,091400,3691885,4030,3995,4030,3990,58
|
|
20240924,091300,3460410,3990,3990,3990,3990,0
|
|
20240924,091200,3460410,3990,4015,4015,3990,214
|
|
20240924,091100,2602725,4020,4030,4030,4020,159
|
|
20240924,091000,1963320,4030,4030,4030,4030,0
|
|
20240924,090900,1963320,4030,4030,4030,4030,15
|
|
20240924,090800,1902870,4035,4035,4035,4035,16
|
|
20240924,090700,1838310,4040,4040,4040,4040,0
|
|
20240924,090600,1838310,4040,4040,4040,4040,0
|
|
20240924,090500,1838310,4040,4040,4040,4040,7
|
|
20240924,090400,1810030,4040,4040,4040,4040,0
|
|
20240924,090300,1810030,4040,4040,4040,4040,8
|
|
20240924,090200,1777710,4045,4045,4045,4045,0
|
|
20240924,090100,1777710,4045,4045,4045,4045,47
|
|
20240924,090000,1587595,4045,4050,4050,4045,392
|