594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185100,12326950,4120,4120,4120,4120,46
|
|
20240927,185000,12326950,4120,4120,4120,4120,0
|
|
20240927,184900,12326950,4120,4120,4120,4120,0
|
|
20240927,184800,12326950,4120,4120,4120,4120,0
|
|
20240927,184700,12326950,4120,4120,4120,4120,0
|
|
20240927,184600,12326950,4120,4120,4120,4120,0
|
|
20240927,184500,12326950,4120,4120,4120,4120,0
|
|
20240927,184400,12326950,4120,4120,4120,4120,0
|
|
20240927,184300,12326950,4120,4120,4120,4120,0
|
|
20240927,184200,12326950,4120,4120,4120,4120,0
|
|
20240927,184100,12326950,4120,4120,4120,4120,0
|
|
20240927,184000,12326950,4120,4120,4120,4120,0
|
|
20240927,183900,12326950,4120,4120,4120,4120,0
|
|
20240927,183800,12326950,4120,4120,4120,4120,0
|
|
20240927,183700,12326950,4120,4120,4120,4120,0
|
|
20240927,183600,12326950,4120,4120,4120,4120,0
|
|
20240927,183500,12326950,4120,4120,4120,4120,0
|
|
20240927,183400,12326950,4120,4120,4120,4120,0
|
|
20240927,183300,12326950,4120,4120,4120,4120,0
|
|
20240927,183200,12326950,4120,4120,4120,4120,0
|
|
20240927,183100,12326950,4120,4120,4120,4120,0
|
|
20240927,183000,12326950,4120,4120,4120,4120,0
|
|
20240927,182900,12326950,4120,4120,4120,4120,0
|
|
20240927,182800,12326950,4120,4120,4120,4120,0
|
|
20240927,182700,12326950,4120,4120,4120,4120,0
|
|
20240927,182600,12326950,4120,4120,4120,4120,0
|
|
20240927,182500,12326950,4120,4120,4120,4120,0
|
|
20240927,182400,12326950,4120,4120,4120,4120,0
|
|
20240927,182300,12326950,4120,4120,4120,4120,0
|
|
20240927,182200,12326950,4120,4120,4120,4120,0
|
|
20240927,182100,12326950,4120,4120,4120,4120,46
|
|
20240927,182000,12326950,4120,4120,4120,4120,0
|
|
20240927,181900,12326950,4120,4120,4120,4120,0
|
|
20240927,181800,12326950,4120,4120,4120,4120,0
|
|
20240927,181700,12326950,4120,4120,4120,4120,0
|
|
20240927,181600,12326950,4120,4120,4120,4120,0
|
|
20240927,181500,12326950,4120,4120,4120,4120,0
|
|
20240927,181400,12326950,4120,4120,4120,4120,0
|
|
20240927,181300,12326950,4120,4120,4120,4120,0
|
|
20240927,181200,12326950,4120,4120,4120,4120,0
|
|
20240927,181100,12326950,4120,4120,4120,4120,0
|
|
20240927,181000,12326950,4120,4120,4120,4120,0
|
|
20240927,180900,12326950,4120,4120,4120,4120,0
|
|
20240927,180800,12326950,4120,4120,4120,4120,0
|
|
20240927,180700,12326950,4120,4120,4120,4120,0
|
|
20240927,180600,12326950,4120,4120,4120,4120,0
|
|
20240927,180500,12326950,4120,4120,4120,4120,0
|
|
20240927,180400,12326950,4120,4120,4120,4120,0
|
|
20240927,180300,12326950,4120,4120,4120,4120,0
|
|
20240927,180200,12326950,4120,4120,4120,4120,0
|
|
20240927,180100,12326950,4120,4120,4120,4120,0
|
|
20240927,180000,12326950,4120,4120,4120,4120,0
|
|
20240927,175900,12326950,4120,4120,4120,4120,0
|
|
20240927,175800,12326950,4120,4120,4120,4120,0
|
|
20240927,175700,12326950,4120,4120,4120,4120,0
|
|
20240927,175600,12326950,4120,4120,4120,4120,0
|
|
20240927,175500,12326950,4120,4120,4120,4120,0
|
|
20240927,175400,12326950,4120,4120,4120,4120,0
|
|
20240927,175300,12326950,4120,4120,4120,4120,0
|
|
20240927,175200,12326950,4120,4120,4120,4120,0
|
|
20240927,175100,12326950,4120,4120,4120,4120,46
|
|
20240927,175000,12326950,4120,4120,4120,4120,0
|
|
20240927,174900,12326950,4120,4120,4120,4120,0
|
|
20240927,174800,12326950,4120,4120,4120,4120,0
|
|
20240927,174700,12326950,4120,4120,4120,4120,0
|
|
20240927,174600,12326950,4120,4120,4120,4120,0
|
|
20240927,174500,12326950,4120,4120,4120,4120,0
|
|
20240927,174400,12326950,4120,4120,4120,4120,0
|
|
20240927,174300,12326950,4120,4120,4120,4120,0
|
|
20240927,174200,12326950,4120,4120,4120,4120,0
|
|
20240927,174100,12326950,4120,4120,4120,4120,0
|
|
20240927,174000,12326950,4120,4120,4120,4120,0
|
|
20240927,173900,12326950,4120,4120,4120,4120,0
|
|
20240927,173800,12326950,4120,4120,4120,4120,0
|
|
20240927,173700,12326950,4120,4120,4120,4120,0
|
|
20240927,173600,12326950,4120,4120,4120,4120,0
|
|
20240927,173500,12326950,4120,4120,4120,4120,0
|
|
20240927,173400,12326950,4120,4120,4120,4120,0
|
|
20240927,173300,12326950,4120,4120,4120,4120,0
|
|
20240927,173200,12326950,4120,4120,4120,4120,0
|
|
20240927,173100,12326950,4120,4120,4120,4120,0
|
|
20240927,173000,12326950,4120,4120,4120,4120,0
|
|
20240927,172900,12326950,4120,4120,4120,4120,0
|
|
20240927,172800,12326950,4120,4120,4120,4120,0
|
|
20240927,172700,12326950,4120,4120,4120,4120,0
|
|
20240927,172600,12326950,4120,4120,4120,4120,0
|
|
20240927,172500,12326950,4120,4120,4120,4120,0
|
|
20240927,172400,12326950,4120,4120,4120,4120,0
|
|
20240927,172300,12326950,4120,4120,4120,4120,0
|
|
20240927,172200,12326950,4120,4120,4120,4120,0
|
|
20240927,172100,12326950,4120,4120,4120,4120,46
|
|
20240927,172000,12326950,4120,4120,4120,4120,0
|
|
20240927,171900,12326950,4120,4120,4120,4120,0
|
|
20240927,171800,12326950,4120,4120,4120,4120,0
|
|
20240927,171700,12326950,4120,4120,4120,4120,0
|
|
20240927,171600,12326950,4120,4120,4120,4120,0
|
|
20240927,171500,12326950,4120,4120,4120,4120,0
|
|
20240927,171400,12326950,4120,4120,4120,4120,0
|
|
20240927,171300,12326950,4120,4120,4120,4120,0
|
|
20240927,171200,12326950,4120,4120,4120,4120,0
|
|
20240927,171100,12326950,4120,4120,4120,4120,0
|
|
20240927,171000,12326950,4120,4120,4120,4120,0
|
|
20240927,170900,12326950,4120,4120,4120,4120,0
|
|
20240927,170800,12326950,4120,4120,4120,4120,0
|
|
20240927,170700,12326950,4120,4120,4120,4120,0
|
|
20240927,170600,12326950,4120,4120,4120,4120,0
|
|
20240927,170500,12326950,4120,4120,4120,4120,0
|
|
20240927,170400,12326950,4120,4120,4120,4120,0
|
|
20240927,170300,12326950,4120,4120,4120,4120,0
|
|
20240927,170200,12326950,4120,4120,4120,4120,0
|
|
20240927,170100,12326950,4120,4120,4120,4120,0
|
|
20240927,170000,12326950,4120,4120,4120,4120,0
|
|
20240927,165900,12326950,4120,4120,4120,4120,0
|
|
20240927,165800,12326950,4120,4120,4120,4120,0
|
|
20240927,165700,12326950,4120,4120,4120,4120,0
|
|
20240927,165600,12326950,4120,4120,4120,4120,0
|
|
20240927,165500,12326950,4120,4120,4120,4120,0
|
|
20240927,165400,12326950,4120,4120,4120,4120,0
|
|
20240927,165300,12326950,4120,4120,4120,4120,0
|
|
20240927,165200,12326950,4120,4120,4120,4120,0
|
|
20240927,165100,12326950,4120,4120,4120,4120,46
|
|
20240927,165000,12326950,4120,4120,4120,4120,0
|
|
20240927,164900,12326950,4120,4120,4120,4120,0
|
|
20240927,164800,12326950,4120,4120,4120,4120,0
|
|
20240927,164700,12326950,4120,4120,4120,4120,0
|
|
20240927,164600,12326950,4120,4120,4120,4120,0
|
|
20240927,164500,12326950,4120,4120,4120,4120,0
|
|
20240927,164400,12326950,4120,4120,4120,4120,0
|
|
20240927,164300,12326950,4120,4120,4120,4120,0
|
|
20240927,164200,12326950,4120,4120,4120,4120,0
|
|
20240927,164100,12326950,4120,4120,4120,4120,0
|
|
20240927,164000,12326950,4120,4120,4120,4120,0
|
|
20240927,163900,12326950,4120,4120,4120,4120,0
|
|
20240927,163800,12326950,4120,4120,4120,4120,0
|
|
20240927,163700,12326950,4120,4120,4120,4120,0
|
|
20240927,163600,12326950,4120,4120,4120,4120,0
|
|
20240927,163500,12326950,4120,4120,4120,4120,0
|
|
20240927,163400,12326950,4120,4120,4120,4120,0
|
|
20240927,163300,12326950,4120,4120,4120,4120,0
|
|
20240927,163200,12326950,4120,4120,4120,4120,0
|
|
20240927,163100,12326950,4120,4120,4120,4120,0
|
|
20240927,163000,12326950,4120,4120,4120,4120,0
|
|
20240927,162900,12326950,4120,4120,4120,4120,0
|
|
20240927,162800,12326950,4120,4120,4120,4120,0
|
|
20240927,162700,12326950,4120,4120,4120,4120,0
|
|
20240927,162600,12326950,4120,4120,4120,4120,0
|
|
20240927,162500,12326950,4120,4120,4120,4120,0
|
|
20240927,162400,12326950,4120,4120,4120,4120,0
|
|
20240927,162300,12326950,4120,4120,4120,4120,0
|
|
20240927,162200,12326950,4120,4120,4120,4120,0
|
|
20240927,162100,12326950,4120,4120,4120,4120,46
|
|
20240927,162000,12326950,4120,4120,4120,4120,0
|
|
20240927,161900,12326950,4120,4120,4120,4120,0
|
|
20240927,161800,12326950,4120,4120,4120,4120,0
|
|
20240927,161700,12326950,4120,4120,4120,4120,0
|
|
20240927,161600,12326950,4120,4120,4120,4120,0
|
|
20240927,161500,12326950,4120,4120,4120,4120,0
|
|
20240927,161400,12326950,4120,4120,4120,4120,0
|
|
20240927,161300,12326950,4120,4120,4120,4120,0
|
|
20240927,161200,12326950,4120,4120,4120,4120,0
|
|
20240927,161100,12326950,4120,4120,4120,4120,0
|
|
20240927,161000,12326950,4120,4120,4120,4120,0
|
|
20240927,160900,12326950,4120,4120,4120,4120,0
|
|
20240927,160800,12326950,4120,4120,4120,4120,0
|
|
20240927,160700,12326950,4120,4120,4120,4120,0
|
|
20240927,160600,12326950,4120,4120,4120,4120,0
|
|
20240927,160500,12326950,4120,4120,4120,4120,0
|
|
20240927,160400,12326950,4120,4120,4120,4120,0
|
|
20240927,160300,12326950,4120,4120,4120,4120,0
|
|
20240927,160200,12326950,4120,4120,4120,4120,0
|
|
20240927,160100,12326950,4120,4120,4120,4120,0
|
|
20240927,160000,12326950,4120,4120,4120,4120,0
|
|
20240927,155900,12326950,4120,4120,4120,4120,0
|
|
20240927,155800,12326950,4120,4120,4120,4120,0
|
|
20240927,155700,12326950,4120,4120,4120,4120,0
|
|
20240927,155600,12326950,4120,4120,4120,4120,0
|
|
20240927,155500,12326950,4120,4120,4120,4120,0
|
|
20240927,155400,12326950,4120,4120,4120,4120,0
|
|
20240927,155300,12326950,4120,4120,4120,4120,0
|
|
20240927,155200,12326950,4120,4120,4120,4120,0
|
|
20240927,155100,12326950,4120,4120,4120,4120,46
|
|
20240927,155000,12326950,4120,4120,4120,4120,0
|
|
20240927,154900,12326950,4120,4120,4120,4120,0
|
|
20240927,154800,12326950,4120,4120,4120,4120,0
|
|
20240927,154700,12326950,4120,4120,4120,4120,0
|
|
20240927,154600,12326950,4120,4120,4120,4120,0
|
|
20240927,154500,12326950,4120,4120,4120,4120,0
|
|
20240927,154400,12326950,4120,4120,4120,4120,0
|
|
20240927,154300,12326950,4120,4120,4120,4120,0
|
|
20240927,154200,12326950,4120,4120,4120,4120,0
|
|
20240927,154100,12326950,4120,4120,4120,4120,0
|
|
20240927,154000,12326950,4120,4120,4120,4120,0
|
|
20240927,153900,12326950,4120,4120,4120,4120,0
|
|
20240927,153800,12326950,4120,4120,4120,4120,0
|
|
20240927,153700,12326950,4120,4120,4120,4120,0
|
|
20240927,153600,12326950,4120,4120,4120,4120,0
|
|
20240927,153500,12326950,4120,4120,4120,4120,0
|
|
20240927,153400,12326950,4120,4120,4120,4120,0
|
|
20240927,153300,12326950,4120,4120,4120,4120,0
|
|
20240927,153200,12326950,4120,4120,4120,4120,0
|
|
20240927,153100,12326950,4120,4120,4120,4120,0
|
|
20240927,153000,12326950,4120,4120,4120,4120,46
|
|
20240927,152900,12137430,4120,4120,4120,4120,0
|
|
20240927,152800,12137430,4120,4120,4120,4120,0
|
|
20240927,152700,12137430,4120,4120,4120,4120,0
|
|
20240927,152600,12137430,4120,4120,4120,4120,0
|
|
20240927,152500,12137430,4120,4120,4120,4120,0
|
|
20240927,152400,12137430,4120,4120,4120,4120,0
|
|
20240927,152300,12137430,4120,4120,4120,4120,0
|
|
20240927,152200,12137430,4120,4120,4120,4120,0
|
|
20240927,152100,12137430,4120,4120,4120,4120,0
|
|
20240927,152000,12137430,4120,4120,4120,4120,0
|
|
20240927,151900,12137430,4120,4120,4120,4120,0
|
|
20240927,151800,12137430,4120,4120,4120,4120,0
|
|
20240927,151700,12137430,4120,4120,4120,4120,0
|
|
20240927,151600,12137430,4120,4120,4120,4120,0
|
|
20240927,151500,12137430,4120,4120,4120,4120,0
|
|
20240927,151400,12137430,4120,4120,4120,4120,0
|
|
20240927,151300,12137430,4120,4120,4120,4120,0
|
|
20240927,151200,12137430,4120,4120,4120,4120,0
|
|
20240927,151100,12137430,4120,4120,4120,4120,0
|
|
20240927,151000,12137430,4120,4120,4120,4120,0
|
|
20240927,150900,12137430,4120,4120,4120,4120,0
|
|
20240927,150800,12137430,4120,4120,4120,4120,0
|
|
20240927,150700,12137430,4120,4120,4120,4120,0
|
|
20240927,150600,12137430,4120,4120,4120,4120,0
|
|
20240927,150500,12137430,4120,4120,4120,4120,0
|
|
20240927,150400,12137430,4120,4120,4120,4120,0
|
|
20240927,150300,12137430,4120,4120,4120,4120,0
|
|
20240927,150200,12137430,4120,4120,4120,4120,0
|
|
20240927,150100,12137430,4120,4120,4120,4120,5
|
|
20240927,150000,12116830,4120,4120,4120,4120,0
|
|
20240927,145900,12116830,4120,4120,4120,4120,0
|
|
20240927,145800,12116830,4120,4120,4120,4120,0
|
|
20240927,145700,12116830,4120,4120,4120,4120,0
|
|
20240927,145600,12116830,4120,4120,4120,4120,0
|
|
20240927,145500,12116830,4120,4120,4120,4120,0
|
|
20240927,145400,12116830,4120,4120,4120,4120,0
|
|
20240927,145300,12116830,4120,4120,4120,4120,0
|
|
20240927,145200,12116830,4120,4120,4120,4120,0
|
|
20240927,145100,12116830,4120,4120,4120,4120,0
|
|
20240927,145000,12116830,4120,4120,4120,4120,0
|
|
20240927,144900,12116830,4120,4120,4120,4120,0
|
|
20240927,144800,12116830,4120,4120,4120,4120,0
|
|
20240927,144700,12116830,4120,4120,4120,4120,0
|
|
20240927,144600,12116830,4120,4120,4120,4120,0
|
|
20240927,144500,12116830,4120,4120,4120,4120,0
|
|
20240927,144400,12116830,4120,4120,4120,4120,0
|
|
20240927,144300,12116830,4120,4120,4120,4120,0
|
|
20240927,144200,12116830,4120,4120,4120,4120,0
|
|
20240927,144100,12116830,4120,4120,4120,4120,0
|
|
20240927,144000,12116830,4120,4125,4125,4120,756
|
|
20240927,143900,9001870,4130,4130,4130,4130,55
|
|
20240927,143800,8774720,4130,4130,4130,4130,0
|
|
20240927,143700,8774720,4130,4130,4130,4130,0
|
|
20240927,143600,8774720,4130,4130,4130,4130,0
|
|
20240927,143500,8774720,4130,4130,4130,4130,0
|
|
20240927,143400,8774720,4130,4130,4130,4130,0
|
|
20240927,143300,8774720,4130,4130,4130,4130,0
|
|
20240927,143200,8774720,4130,4130,4130,4130,0
|
|
20240927,143100,8774720,4130,4130,4130,4130,46
|
|
20240927,143000,8584740,4130,4130,4130,4130,3
|
|
20240927,142900,8572350,4125,4125,4125,4125,0
|
|
20240927,142800,8572350,4125,4125,4125,4125,4
|
|
20240927,142700,8555850,4130,4130,4130,4130,0
|
|
20240927,142600,8555850,4130,4130,4130,4130,0
|
|
20240927,142500,8555850,4130,4130,4130,4130,0
|
|
20240927,142400,8555850,4130,4130,4130,4130,0
|
|
20240927,142300,8555850,4130,4130,4130,4130,0
|
|
20240927,142200,8555850,4130,4130,4130,4130,0
|
|
20240927,142100,8555850,4130,4130,4130,4130,0
|
|
20240927,142000,8555850,4130,4130,4130,4130,0
|
|
20240927,141900,8555850,4130,4130,4130,4130,0
|
|
20240927,141800,8555850,4130,4130,4130,4130,0
|
|
20240927,141700,8555850,4130,4130,4130,4130,0
|
|
20240927,141600,8555850,4130,4130,4130,4130,0
|
|
20240927,141500,8555850,4130,4130,4130,4130,0
|
|
20240927,141400,8555850,4130,4130,4130,4130,0
|
|
20240927,141300,8555850,4130,4130,4130,4130,0
|
|
20240927,141200,8555850,4130,4130,4130,4130,1
|
|
20240927,141100,8551720,4130,4130,4130,4130,0
|
|
20240927,141000,8551720,4130,4130,4130,4130,0
|
|
20240927,140900,8551720,4130,4130,4130,4130,0
|
|
20240927,140800,8551720,4130,4130,4130,4130,0
|
|
20240927,140700,8551720,4130,4130,4130,4130,0
|
|
20240927,140600,8551720,4130,4130,4130,4130,0
|
|
20240927,140500,8551720,4130,4130,4130,4130,0
|
|
20240927,140400,8551720,4130,4130,4130,4130,0
|
|
20240927,140300,8551720,4130,4130,4130,4130,0
|
|
20240927,140200,8551720,4130,4130,4130,4130,0
|
|
20240927,140100,8551720,4130,4130,4130,4130,0
|
|
20240927,140000,8551720,4130,4130,4130,4130,0
|
|
20240927,135900,8551720,4130,4130,4130,4130,0
|
|
20240927,135800,8551720,4130,4130,4130,4130,0
|
|
20240927,135700,8551720,4130,4130,4130,4130,0
|
|
20240927,135600,8551720,4130,4130,4130,4130,0
|
|
20240927,135500,8551720,4130,4130,4130,4130,0
|
|
20240927,135400,8551720,4130,4130,4130,4130,0
|
|
20240927,135300,8551720,4130,4130,4130,4130,0
|
|
20240927,135200,8551720,4130,4130,4130,4130,0
|
|
20240927,135100,8551720,4130,4130,4130,4130,0
|
|
20240927,135000,8551720,4130,4130,4130,4130,0
|
|
20240927,134900,8551720,4130,4130,4130,4130,0
|
|
20240927,134800,8551720,4130,4130,4130,4130,0
|
|
20240927,134700,8551720,4130,4130,4130,4130,0
|
|
20240927,134600,8551720,4130,4130,4130,4130,0
|
|
20240927,134500,8551720,4130,4130,4130,4130,0
|
|
20240927,134400,8551720,4130,4130,4130,4130,0
|
|
20240927,134300,8551720,4130,4130,4130,4130,0
|
|
20240927,134200,8551720,4130,4130,4130,4130,0
|
|
20240927,134100,8551720,4130,4130,4130,4130,0
|
|
20240927,134000,8551720,4130,4130,4130,4130,0
|
|
20240927,133900,8551720,4130,4130,4130,4130,0
|
|
20240927,133800,8551720,4130,4130,4130,4130,0
|
|
20240927,133700,8551720,4130,4130,4130,4130,0
|
|
20240927,133600,8551720,4130,4130,4130,4130,0
|
|
20240927,133500,8551720,4130,4130,4130,4130,0
|
|
20240927,133400,8551720,4130,4130,4130,4130,0
|
|
20240927,133300,8551720,4130,4130,4130,4130,0
|
|
20240927,133200,8551720,4130,4130,4130,4130,0
|
|
20240927,133100,8551720,4130,4130,4130,4130,0
|
|
20240927,133000,8551720,4130,4130,4130,4130,0
|
|
20240927,132900,8551720,4130,4130,4130,4130,0
|
|
20240927,132800,8551720,4130,4130,4130,4130,0
|
|
20240927,132700,8551720,4130,4130,4130,4130,31
|
|
20240927,132600,8423690,4130,4130,4130,4130,0
|
|
20240927,132500,8423690,4130,4130,4130,4130,419
|
|
20240927,132400,6693220,4135,4135,4135,4135,0
|
|
20240927,132300,6693220,4135,4135,4135,4135,0
|
|
20240927,132200,6693220,4135,4135,4135,4135,0
|
|
20240927,132100,6693220,4135,4135,4135,4135,0
|
|
20240927,132000,6693220,4135,4135,4135,4135,0
|
|
20240927,131900,6693220,4135,4135,4135,4135,0
|
|
20240927,131800,6693220,4135,4135,4135,4135,0
|
|
20240927,131700,6693220,4135,4135,4135,4135,0
|
|
20240927,131600,6693220,4135,4135,4135,4135,0
|
|
20240927,131500,6693220,4135,4135,4135,4135,0
|
|
20240927,131400,6693220,4135,4135,4135,4135,0
|
|
20240927,131300,6693220,4135,4135,4135,4135,0
|
|
20240927,131200,6693220,4135,4135,4135,4135,0
|
|
20240927,131100,6693220,4135,4135,4135,4135,0
|
|
20240927,131000,6693220,4135,4135,4135,4135,0
|
|
20240927,130900,6693220,4135,4135,4135,4135,0
|
|
20240927,130800,6693220,4135,4135,4135,4135,0
|
|
20240927,130700,6693220,4135,4135,4135,4135,0
|
|
20240927,130600,6693220,4135,4135,4135,4135,0
|
|
20240927,130500,6693220,4135,4135,4135,4135,0
|
|
20240927,130400,6693220,4135,4135,4135,4135,0
|
|
20240927,130300,6693220,4135,4135,4135,4135,0
|
|
20240927,130200,6693220,4135,4135,4135,4135,0
|
|
20240927,130100,6693220,4135,4135,4135,4135,0
|
|
20240927,130000,6693220,4135,4135,4135,4135,0
|
|
20240927,125900,6693220,4135,4135,4135,4135,0
|
|
20240927,125800,6693220,4135,4135,4135,4135,0
|
|
20240927,125700,6693220,4135,4135,4135,4135,0
|
|
20240927,125600,6693220,4135,4135,4135,4135,0
|
|
20240927,125500,6693220,4135,4135,4135,4135,0
|
|
20240927,125400,6693220,4135,4135,4135,4135,0
|
|
20240927,125300,6693220,4135,4135,4135,4135,0
|
|
20240927,125200,6693220,4135,4135,4135,4135,0
|
|
20240927,125100,6693220,4135,4135,4135,4135,0
|
|
20240927,125000,6693220,4135,4135,4135,4135,0
|
|
20240927,124900,6693220,4135,4135,4135,4135,0
|
|
20240927,124800,6693220,4135,4135,4135,4135,0
|
|
20240927,124700,6693220,4135,4135,4135,4135,0
|
|
20240927,124600,6693220,4135,4135,4135,4135,0
|
|
20240927,124500,6693220,4135,4135,4135,4135,0
|
|
20240927,124400,6693220,4135,4135,4135,4135,0
|
|
20240927,124300,6693220,4135,4135,4135,4135,0
|
|
20240927,124200,6693220,4135,4135,4135,4135,0
|
|
20240927,124100,6693220,4135,4135,4135,4135,0
|
|
20240927,124000,6693220,4135,4135,4135,4135,0
|
|
20240927,123900,6693220,4135,4135,4135,4135,0
|
|
20240927,123800,6693220,4135,4135,4135,4135,0
|
|
20240927,123700,6693220,4135,4135,4135,4135,0
|
|
20240927,123600,6693220,4135,4135,4135,4135,0
|
|
20240927,123500,6693220,4135,4135,4135,4135,0
|
|
20240927,123400,6693220,4135,4135,4135,4135,0
|
|
20240927,123300,6693220,4135,4135,4135,4135,0
|
|
20240927,123200,6693220,4135,4135,4135,4135,0
|
|
20240927,123100,6693220,4135,4135,4135,4135,0
|
|
20240927,123000,6693220,4135,4135,4135,4135,0
|
|
20240927,122900,6693220,4135,4135,4135,4135,0
|
|
20240927,122800,6693220,4135,4135,4135,4135,0
|
|
20240927,122700,6693220,4135,4135,4135,4135,0
|
|
20240927,122600,6693220,4135,4135,4135,4135,0
|
|
20240927,122500,6693220,4135,4135,4135,4135,0
|
|
20240927,122400,6693220,4135,4135,4135,4135,0
|
|
20240927,122300,6693220,4135,4135,4135,4135,0
|
|
20240927,122200,6693220,4135,4135,4135,4135,0
|
|
20240927,122100,6693220,4135,4135,4135,4135,0
|
|
20240927,122000,6693220,4135,4135,4135,4135,0
|
|
20240927,121900,6693220,4135,4135,4135,4135,0
|
|
20240927,121800,6693220,4135,4135,4135,4135,0
|
|
20240927,121700,6693220,4135,4135,4135,4135,0
|
|
20240927,121600,6693220,4135,4135,4135,4135,0
|
|
20240927,121500,6693220,4135,4135,4135,4135,0
|
|
20240927,121400,6693220,4135,4135,4135,4135,1
|
|
20240927,121300,6689085,4140,4140,4140,4140,1
|
|
20240927,121200,6684945,4150,4150,4150,4150,0
|
|
20240927,121100,6684945,4150,4150,4150,4150,1
|
|
20240927,121000,6680795,4125,4125,4125,4125,0
|
|
20240927,120900,6680795,4125,4125,4125,4125,0
|
|
20240927,120800,6680795,4125,4125,4125,4125,0
|
|
20240927,120700,6680795,4125,4140,4140,4125,16
|
|
20240927,120600,6614745,4145,4145,4145,4145,0
|
|
20240927,120500,6614745,4145,4145,4145,4145,0
|
|
20240927,120400,6614745,4145,4145,4145,4145,0
|
|
20240927,120300,6614745,4145,4145,4145,4145,0
|
|
20240927,120200,6614745,4145,4145,4145,4145,0
|
|
20240927,120100,6614745,4145,4145,4145,4145,0
|
|
20240927,120000,6614745,4145,4145,4145,4145,0
|
|
20240927,115900,6614745,4145,4145,4145,4145,0
|
|
20240927,115800,6614745,4145,4145,4145,4145,0
|
|
20240927,115700,6614745,4145,4145,4145,4145,0
|
|
20240927,115600,6614745,4145,4145,4145,4145,0
|
|
20240927,115500,6614745,4145,4145,4145,4145,0
|
|
20240927,115400,6614745,4145,4145,4145,4145,0
|
|
20240927,115300,6614745,4145,4145,4145,4145,0
|
|
20240927,115200,6614745,4145,4145,4145,4145,1
|
|
20240927,115100,6610600,4150,4150,4150,4150,0
|
|
20240927,115000,6610600,4150,4150,4150,4150,0
|
|
20240927,114900,6610600,4150,4150,4150,4150,0
|
|
20240927,114800,6610600,4150,4150,4150,4150,0
|
|
20240927,114700,6610600,4150,4150,4150,4150,0
|
|
20240927,114600,6610600,4150,4150,4150,4150,1
|
|
20240927,114500,6606450,4120,4120,4120,4120,0
|
|
20240927,114400,6606450,4120,4120,4120,4120,0
|
|
20240927,114300,6606450,4120,4120,4120,4120,0
|
|
20240927,114200,6606450,4120,4145,4145,4120,120
|
|
20240927,114100,6111355,4155,4155,4155,4155,0
|
|
20240927,114000,6111355,4155,4155,4155,4155,0
|
|
20240927,113900,6111355,4155,4155,4155,4155,0
|
|
20240927,113800,6111355,4155,4155,4155,4155,0
|
|
20240927,113700,6111355,4155,4155,4155,4155,0
|
|
20240927,113600,6111355,4155,4155,4155,4155,0
|
|
20240927,113500,6111355,4155,4155,4155,4155,0
|
|
20240927,113400,6111355,4155,4155,4155,4155,0
|
|
20240927,113300,6111355,4155,4155,4155,4155,0
|
|
20240927,113200,6111355,4155,4155,4155,4155,0
|
|
20240927,113100,6111355,4155,4155,4155,4155,0
|
|
20240927,113000,6111355,4155,4155,4155,4155,0
|
|
20240927,112900,6111355,4155,4155,4155,4155,0
|
|
20240927,112800,6111355,4155,4155,4155,4155,0
|
|
20240927,112700,6111355,4155,4155,4155,4155,0
|
|
20240927,112600,6111355,4155,4155,4155,4155,0
|
|
20240927,112500,6111355,4155,4155,4155,4155,0
|
|
20240927,112400,6111355,4155,4155,4155,4155,0
|
|
20240927,112300,6111355,4155,4155,4155,4155,0
|
|
20240927,112200,6111355,4155,4155,4155,4155,0
|
|
20240927,112100,6111355,4155,4155,4155,4155,0
|
|
20240927,112000,6111355,4155,4155,4155,4155,0
|
|
20240927,111900,6111355,4155,4155,4155,4155,0
|
|
20240927,111800,6111355,4155,4155,4155,4155,0
|
|
20240927,111700,6111355,4155,4155,4155,4155,0
|
|
20240927,111600,6111355,4155,4155,4155,4155,0
|
|
20240927,111500,6111355,4155,4155,4155,4155,0
|
|
20240927,111400,6111355,4155,4155,4155,4155,0
|
|
20240927,111300,6111355,4155,4155,4155,4155,0
|
|
20240927,111200,6111355,4155,4155,4155,4155,0
|
|
20240927,111100,6111355,4155,4155,4155,4155,0
|
|
20240927,111000,6111355,4155,4155,4155,4155,0
|
|
20240927,110900,6111355,4155,4155,4155,4155,0
|
|
20240927,110800,6111355,4155,4155,4155,4155,0
|
|
20240927,110700,6111355,4155,4155,4155,4155,0
|
|
20240927,110600,6111355,4155,4155,4155,4155,0
|
|
20240927,110500,6111355,4155,4155,4155,4155,0
|
|
20240927,110400,6111355,4155,4155,4155,4155,0
|
|
20240927,110300,6111355,4155,4155,4155,4155,0
|
|
20240927,110200,6111355,4155,4155,4155,4155,0
|
|
20240927,110100,6111355,4155,4155,4155,4155,120
|
|
20240927,110000,5612755,4155,4155,4155,4155,0
|
|
20240927,105900,5612755,4155,4155,4155,4155,0
|
|
20240927,105800,5612755,4155,4155,4155,4155,0
|
|
20240927,105700,5612755,4155,4155,4155,4155,0
|
|
20240927,105600,5612755,4155,4155,4155,4155,1
|
|
20240927,105500,5608600,4155,4155,4155,4155,0
|
|
20240927,105400,5608600,4155,4155,4155,4155,0
|
|
20240927,105300,5608600,4155,4155,4155,4155,0
|
|
20240927,105200,5608600,4155,4155,4155,4155,0
|
|
20240927,105100,5608600,4155,4155,4155,4155,0
|
|
20240927,105000,5608600,4155,4155,4155,4155,0
|
|
20240927,104900,5608600,4155,4155,4155,4155,0
|
|
20240927,104800,5608600,4155,4155,4155,4155,0
|
|
20240927,104700,5608600,4155,4155,4155,4155,0
|
|
20240927,104600,5608600,4155,4155,4155,4155,0
|
|
20240927,104500,5608600,4155,4155,4155,4155,0
|
|
20240927,104400,5608600,4155,4155,4155,4155,0
|
|
20240927,104300,5608600,4155,4155,4155,4155,0
|
|
20240927,104200,5608600,4155,4155,4155,4155,0
|
|
20240927,104100,5608600,4155,4155,4155,4155,1
|
|
20240927,104000,5604445,4140,4140,4140,4140,0
|
|
20240927,103900,5604445,4140,4140,4140,4140,0
|
|
20240927,103800,5604445,4140,4145,4145,4140,2
|
|
20240927,103700,5596160,4150,4150,4150,4150,3
|
|
20240927,103600,5583710,4155,4155,4155,4155,0
|
|
20240927,103500,5583710,4155,4155,4155,4155,0
|
|
20240927,103400,5583710,4155,4155,4155,4155,0
|
|
20240927,103300,5583710,4155,4155,4155,4155,0
|
|
20240927,103200,5583710,4155,4155,4155,4155,0
|
|
20240927,103100,5583710,4155,4155,4155,4155,0
|
|
20240927,103000,5583710,4155,4155,4155,4155,0
|
|
20240927,102900,5583710,4155,4155,4155,4155,0
|
|
20240927,102800,5583710,4155,4155,4155,4155,1
|
|
20240927,102700,5579555,4160,4160,4160,4160,0
|
|
20240927,102600,5579555,4160,4160,4160,4160,0
|
|
20240927,102500,5579555,4160,4160,4160,4160,0
|
|
20240927,102400,5579555,4160,4160,4160,4160,0
|
|
20240927,102300,5579555,4160,4160,4160,4160,0
|
|
20240927,102200,5579555,4160,4160,4160,4160,0
|
|
20240927,102100,5579555,4160,4160,4160,4160,0
|
|
20240927,102000,5579555,4160,4160,4160,4160,0
|
|
20240927,101900,5579555,4160,4160,4160,4160,0
|
|
20240927,101800,5579555,4160,4160,4160,4160,0
|
|
20240927,101700,5579555,4160,4160,4160,4160,0
|
|
20240927,101600,5579555,4160,4160,4160,4160,1
|
|
20240927,101500,5575395,4165,4165,4165,4165,0
|
|
20240927,101400,5575395,4165,4165,4165,4165,1
|
|
20240927,101300,5571230,4165,4160,4165,4160,156
|
|
20240927,101200,4922165,4160,4160,4160,4160,0
|
|
20240927,101100,4922165,4160,4160,4160,4160,0
|
|
20240927,101000,4922165,4160,4160,4160,4160,0
|
|
20240927,100900,4922165,4160,4160,4160,4160,0
|
|
20240927,100800,4922165,4160,4160,4160,4160,0
|
|
20240927,100700,4922165,4160,4155,4160,4155,20
|
|
20240927,100600,4839060,4150,4150,4150,4150,0
|
|
20240927,100500,4839060,4150,4150,4150,4150,0
|
|
20240927,100400,4839060,4150,4150,4150,4150,0
|
|
20240927,100300,4839060,4150,4150,4150,4150,0
|
|
20240927,100200,4839060,4150,4150,4150,4150,0
|
|
20240927,100100,4839060,4150,4150,4150,4150,0
|
|
20240927,100000,4839060,4150,4150,4150,4150,99
|
|
20240927,095900,4428210,4150,4150,4150,4150,0
|
|
20240927,095800,4428210,4150,4150,4150,4150,0
|
|
20240927,095700,4428210,4150,4150,4150,4150,0
|
|
20240927,095600,4428210,4150,4150,4150,4150,0
|
|
20240927,095500,4428210,4150,4145,4150,4145,537
|
|
20240927,095400,2199750,4140,4140,4140,4140,0
|
|
20240927,095300,2199750,4140,4140,4140,4140,0
|
|
20240927,095200,2199750,4140,4140,4140,4140,0
|
|
20240927,095100,2199750,4140,4140,4140,4140,0
|
|
20240927,095000,2199750,4140,4140,4140,4140,0
|
|
20240927,094900,2199750,4140,4140,4140,4140,0
|
|
20240927,094800,2199750,4140,4140,4140,4140,0
|
|
20240927,094700,2199750,4140,4140,4140,4140,0
|
|
20240927,094600,2199750,4140,4140,4140,4140,72
|
|
20240927,094500,1901670,4140,4140,4140,4140,0
|
|
20240927,094400,1901670,4140,4140,4140,4140,0
|
|
20240927,094300,1901670,4140,4140,4140,4140,0
|
|
20240927,094200,1901670,4140,4140,4140,4140,12
|
|
20240927,094100,1851990,4140,4140,4140,4140,19
|
|
20240927,094000,1773330,4140,4140,4140,4140,0
|
|
20240927,093900,1773330,4140,4140,4140,4140,0
|
|
20240927,093800,1773330,4140,4140,4140,4140,0
|
|
20240927,093700,1773330,4140,4140,4140,4140,43
|
|
20240927,093600,1595310,4140,4140,4140,4140,42
|
|
20240927,093500,1421430,4140,4140,4140,4140,42
|
|
20240927,093400,1247550,4140,4140,4140,4140,0
|
|
20240927,093300,1247550,4140,4140,4140,4140,91
|
|
20240927,093200,870810,4140,4140,4140,4140,0
|
|
20240927,093100,870810,4140,4140,4140,4140,0
|
|
20240927,093000,870810,4140,4140,4140,4140,10
|
|
20240927,092900,829410,4140,4140,4140,4140,30
|
|
20240927,092800,705210,4140,4135,4140,4135,68
|
|
20240927,092700,423835,4130,4130,4130,4130,8
|
|
20240927,092600,390795,4130,4130,4130,4130,0
|
|
20240927,092500,390795,4130,4125,4130,4125,24
|
|
20240927,092400,291750,4125,4125,4125,4125,0
|
|
20240927,092300,291750,4125,4125,4125,4125,0
|
|
20240927,092200,291750,4125,4125,4125,4125,0
|
|
20240927,092100,291750,4125,4125,4125,4125,0
|
|
20240927,092000,291750,4125,4125,4125,4125,0
|
|
20240927,091900,291750,4125,4125,4125,4125,0
|
|
20240927,091800,291750,4125,4125,4125,4125,0
|
|
20240927,091700,291750,4125,4125,4125,4125,2
|
|
20240927,091600,283500,4115,4115,4115,4115,0
|
|
20240927,091500,283500,4115,4115,4115,4115,6
|
|
20240927,091400,258810,4115,4115,4115,4115,0
|
|
20240927,091300,258810,4115,4115,4115,4115,0
|
|
20240927,091200,258810,4115,4115,4115,4115,0
|
|
20240927,091100,258810,4115,4115,4115,4115,0
|
|
20240927,091000,258810,4115,4115,4115,4115,1
|
|
20240927,090900,254695,4115,4115,4115,4115,0
|
|
20240927,090800,254695,4115,4115,4115,4115,0
|
|
20240927,090700,254695,4115,4115,4115,4115,0
|
|
20240927,090600,254695,4115,4115,4115,4115,8
|
|
20240927,090500,221775,4120,4120,4120,4120,0
|
|
20240927,090400,221775,4120,4115,4120,4115,33
|
|
20240927,090300,85890,4090,4090,4090,4090,0
|
|
20240927,090200,85890,4090,4090,4090,4090,0
|
|
20240927,090100,85890,4090,4090,4090,4090,0
|
|
20240927,090000,85890,4090,4090,4090,4090,21
|