605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190200,44131460,8020,8020,8020,8020,159
|
|
20240927,190100,44131460,8020,8020,8020,8020,0
|
|
20240927,190000,44131460,8020,8020,8020,8020,0
|
|
20240927,185900,44131460,8020,8020,8020,8020,0
|
|
20240927,185800,44131460,8020,8020,8020,8020,0
|
|
20240927,185700,44131460,8020,8020,8020,8020,0
|
|
20240927,185600,44131460,8020,8020,8020,8020,0
|
|
20240927,185500,44131460,8020,8020,8020,8020,0
|
|
20240927,185400,44131460,8020,8020,8020,8020,0
|
|
20240927,185300,44131460,8020,8020,8020,8020,0
|
|
20240927,185200,44131460,8020,8020,8020,8020,0
|
|
20240927,185100,44131460,8020,8020,8020,8020,0
|
|
20240927,185000,44131460,8020,8020,8020,8020,0
|
|
20240927,184900,44131460,8020,8020,8020,8020,0
|
|
20240927,184800,44131460,8020,8020,8020,8020,0
|
|
20240927,184700,44131460,8020,8020,8020,8020,0
|
|
20240927,184600,44131460,8020,8020,8020,8020,0
|
|
20240927,184500,44131460,8020,8020,8020,8020,0
|
|
20240927,184400,44131460,8020,8020,8020,8020,0
|
|
20240927,184300,44131460,8020,8020,8020,8020,0
|
|
20240927,184200,44131460,8020,8020,8020,8020,0
|
|
20240927,184100,44131460,8020,8020,8020,8020,0
|
|
20240927,184000,44131460,8020,8020,8020,8020,0
|
|
20240927,183900,44131460,8020,8020,8020,8020,0
|
|
20240927,183800,44131460,8020,8020,8020,8020,0
|
|
20240927,183700,44131460,8020,8020,8020,8020,0
|
|
20240927,183600,44131460,8020,8020,8020,8020,0
|
|
20240927,183500,44131460,8020,8020,8020,8020,0
|
|
20240927,183400,44131460,8020,8020,8020,8020,0
|
|
20240927,183300,44131460,8020,8020,8020,8020,0
|
|
20240927,183200,44131460,8020,8020,8020,8020,159
|
|
20240927,183100,44131460,8020,8020,8020,8020,0
|
|
20240927,183000,44131460,8020,8020,8020,8020,0
|
|
20240927,182900,44131460,8020,8020,8020,8020,0
|
|
20240927,182800,44131460,8020,8020,8020,8020,0
|
|
20240927,182700,44131460,8020,8020,8020,8020,0
|
|
20240927,182600,44131460,8020,8020,8020,8020,0
|
|
20240927,182500,44131460,8020,8020,8020,8020,0
|
|
20240927,182400,44131460,8020,8020,8020,8020,0
|
|
20240927,182300,44131460,8020,8020,8020,8020,0
|
|
20240927,182200,44131460,8020,8020,8020,8020,0
|
|
20240927,182100,44131460,8020,8020,8020,8020,0
|
|
20240927,182000,44131460,8020,8020,8020,8020,0
|
|
20240927,181900,44131460,8020,8020,8020,8020,0
|
|
20240927,181800,44131460,8020,8020,8020,8020,0
|
|
20240927,181700,44131460,8020,8020,8020,8020,0
|
|
20240927,181600,44131460,8020,8020,8020,8020,0
|
|
20240927,181500,44131460,8020,8020,8020,8020,0
|
|
20240927,181400,44131460,8020,8020,8020,8020,0
|
|
20240927,181300,44131460,8020,8020,8020,8020,0
|
|
20240927,181200,44131460,8020,8020,8020,8020,0
|
|
20240927,181100,44131460,8020,8020,8020,8020,0
|
|
20240927,181000,44131460,8020,8020,8020,8020,0
|
|
20240927,180900,44131460,8020,8020,8020,8020,0
|
|
20240927,180800,44131460,8020,8020,8020,8020,0
|
|
20240927,180700,44131460,8020,8020,8020,8020,0
|
|
20240927,180600,44131460,8020,8020,8020,8020,0
|
|
20240927,180500,44131460,8020,8020,8020,8020,0
|
|
20240927,180400,44131460,8020,8020,8020,8020,0
|
|
20240927,180300,44131460,8020,8020,8020,8020,0
|
|
20240927,180200,44131460,8020,8020,8020,8020,159
|
|
20240927,180100,44131460,8020,8020,8020,8020,0
|
|
20240927,180000,44131460,8020,8020,8020,8020,0
|
|
20240927,175900,44131460,8020,8020,8020,8020,0
|
|
20240927,175800,44131460,8020,8020,8020,8020,0
|
|
20240927,175700,44131460,8020,8020,8020,8020,0
|
|
20240927,175600,44131460,8020,8020,8020,8020,0
|
|
20240927,175500,44131460,8020,8020,8020,8020,0
|
|
20240927,175400,44131460,8020,8020,8020,8020,0
|
|
20240927,175300,44131460,8020,8020,8020,8020,0
|
|
20240927,175200,44131460,8020,8020,8020,8020,0
|
|
20240927,175100,44131460,8020,8020,8020,8020,0
|
|
20240927,175000,44131460,8020,8020,8020,8020,0
|
|
20240927,174900,44131460,8020,8020,8020,8020,0
|
|
20240927,174800,44131460,8020,8020,8020,8020,0
|
|
20240927,174700,44131460,8020,8020,8020,8020,0
|
|
20240927,174600,44131460,8020,8020,8020,8020,0
|
|
20240927,174500,44131460,8020,8020,8020,8020,0
|
|
20240927,174400,44131460,8020,8020,8020,8020,0
|
|
20240927,174300,44131460,8020,8020,8020,8020,0
|
|
20240927,174200,44131460,8020,8020,8020,8020,0
|
|
20240927,174100,44131460,8020,8020,8020,8020,0
|
|
20240927,174000,44131460,8020,8020,8020,8020,0
|
|
20240927,173900,44131460,8020,8020,8020,8020,0
|
|
20240927,173800,44131460,8020,8020,8020,8020,0
|
|
20240927,173700,44131460,8020,8020,8020,8020,0
|
|
20240927,173600,44131460,8020,8020,8020,8020,0
|
|
20240927,173500,44131460,8020,8020,8020,8020,0
|
|
20240927,173400,44131460,8020,8020,8020,8020,0
|
|
20240927,173300,44131460,8020,8020,8020,8020,0
|
|
20240927,173200,44131460,8020,8020,8020,8020,159
|
|
20240927,173100,44131460,8020,8020,8020,8020,0
|
|
20240927,173000,44131460,8020,8020,8020,8020,0
|
|
20240927,172900,44131460,8020,8020,8020,8020,0
|
|
20240927,172800,44131460,8020,8020,8020,8020,0
|
|
20240927,172700,44131460,8020,8020,8020,8020,0
|
|
20240927,172600,44131460,8020,8020,8020,8020,0
|
|
20240927,172500,44131460,8020,8020,8020,8020,0
|
|
20240927,172400,44131460,8020,8020,8020,8020,0
|
|
20240927,172300,44131460,8020,8020,8020,8020,0
|
|
20240927,172200,44131460,8020,8020,8020,8020,0
|
|
20240927,172100,44131460,8020,8020,8020,8020,0
|
|
20240927,172000,44131460,8020,8020,8020,8020,0
|
|
20240927,171900,44131460,8020,8020,8020,8020,0
|
|
20240927,171800,44131460,8020,8020,8020,8020,0
|
|
20240927,171700,44131460,8020,8020,8020,8020,0
|
|
20240927,171600,44131460,8020,8020,8020,8020,0
|
|
20240927,171500,44131460,8020,8020,8020,8020,0
|
|
20240927,171400,44131460,8020,8020,8020,8020,0
|
|
20240927,171300,44131460,8020,8020,8020,8020,0
|
|
20240927,171200,44131460,8020,8020,8020,8020,0
|
|
20240927,171100,44131460,8020,8020,8020,8020,0
|
|
20240927,171000,44131460,8020,8020,8020,8020,0
|
|
20240927,170900,44131460,8020,8020,8020,8020,0
|
|
20240927,170800,44131460,8020,8020,8020,8020,0
|
|
20240927,170700,44131460,8020,8020,8020,8020,0
|
|
20240927,170600,44131460,8020,8020,8020,8020,0
|
|
20240927,170500,44131460,8020,8020,8020,8020,0
|
|
20240927,170400,44131460,8020,8020,8020,8020,0
|
|
20240927,170300,44131460,8020,8020,8020,8020,0
|
|
20240927,170200,44131460,8020,8020,8020,8020,159
|
|
20240927,170100,44131460,8020,8020,8020,8020,0
|
|
20240927,170000,44131460,8020,8020,8020,8020,0
|
|
20240927,165900,44131460,8020,8020,8020,8020,0
|
|
20240927,165800,44131460,8020,8020,8020,8020,0
|
|
20240927,165700,44131460,8020,8020,8020,8020,0
|
|
20240927,165600,44131460,8020,8020,8020,8020,0
|
|
20240927,165500,44131460,8020,8020,8020,8020,0
|
|
20240927,165400,44131460,8020,8020,8020,8020,0
|
|
20240927,165300,44131460,8020,8020,8020,8020,0
|
|
20240927,165200,44131460,8020,8020,8020,8020,0
|
|
20240927,165100,44131460,8020,8020,8020,8020,0
|
|
20240927,165000,44131460,8020,8020,8020,8020,0
|
|
20240927,164900,44131460,8020,8020,8020,8020,0
|
|
20240927,164800,44131460,8020,8020,8020,8020,0
|
|
20240927,164700,44131460,8020,8020,8020,8020,0
|
|
20240927,164600,44131460,8020,8020,8020,8020,0
|
|
20240927,164500,44131460,8020,8020,8020,8020,0
|
|
20240927,164400,44131460,8020,8020,8020,8020,0
|
|
20240927,164300,44131460,8020,8020,8020,8020,0
|
|
20240927,164200,44131460,8020,8020,8020,8020,0
|
|
20240927,164100,44131460,8020,8020,8020,8020,0
|
|
20240927,164000,44131460,8020,8020,8020,8020,0
|
|
20240927,163900,44131460,8020,8020,8020,8020,0
|
|
20240927,163800,44131460,8020,8020,8020,8020,0
|
|
20240927,163700,44131460,8020,8020,8020,8020,0
|
|
20240927,163600,44131460,8020,8020,8020,8020,0
|
|
20240927,163500,44131460,8020,8020,8020,8020,0
|
|
20240927,163400,44131460,8020,8020,8020,8020,0
|
|
20240927,163300,44131460,8020,8020,8020,8020,0
|
|
20240927,163200,44131460,8020,8020,8020,8020,159
|
|
20240927,163100,44131460,8020,8020,8020,8020,0
|
|
20240927,163000,44131460,8020,8020,8020,8020,0
|
|
20240927,162900,44131460,8020,8020,8020,8020,0
|
|
20240927,162800,44131460,8020,8020,8020,8020,0
|
|
20240927,162700,44131460,8020,8020,8020,8020,0
|
|
20240927,162600,44131460,8020,8020,8020,8020,0
|
|
20240927,162500,44131460,8020,8020,8020,8020,0
|
|
20240927,162400,44131460,8020,8020,8020,8020,0
|
|
20240927,162300,44131460,8020,8020,8020,8020,0
|
|
20240927,162200,44131460,8020,8020,8020,8020,0
|
|
20240927,162100,44131460,8020,8020,8020,8020,0
|
|
20240927,162000,44131460,8020,8020,8020,8020,0
|
|
20240927,161900,44131460,8020,8020,8020,8020,0
|
|
20240927,161800,44131460,8020,8020,8020,8020,0
|
|
20240927,161700,44131460,8020,8020,8020,8020,0
|
|
20240927,161600,44131460,8020,8020,8020,8020,0
|
|
20240927,161500,44131460,8020,8020,8020,8020,0
|
|
20240927,161400,44131460,8020,8020,8020,8020,0
|
|
20240927,161300,44131460,8020,8020,8020,8020,0
|
|
20240927,161200,44131460,8020,8020,8020,8020,0
|
|
20240927,161100,44131460,8020,8020,8020,8020,0
|
|
20240927,161000,44131460,8020,8020,8020,8020,0
|
|
20240927,160900,44131460,8020,8020,8020,8020,0
|
|
20240927,160800,44131460,8020,8020,8020,8020,0
|
|
20240927,160700,44131460,8020,8020,8020,8020,0
|
|
20240927,160600,44131460,8020,8020,8020,8020,0
|
|
20240927,160500,44131460,8020,8020,8020,8020,0
|
|
20240927,160400,44131460,8020,8020,8020,8020,0
|
|
20240927,160300,44131460,8020,8020,8020,8020,0
|
|
20240927,160200,44131460,8020,8020,8020,8020,159
|
|
20240927,160100,44131460,8020,8020,8020,8020,0
|
|
20240927,160000,44131460,8020,8020,8020,8020,0
|
|
20240927,155900,44131460,8020,8020,8020,8020,0
|
|
20240927,155800,44131460,8020,8020,8020,8020,0
|
|
20240927,155700,44131460,8020,8020,8020,8020,0
|
|
20240927,155600,44131460,8020,8020,8020,8020,0
|
|
20240927,155500,44131460,8020,8020,8020,8020,0
|
|
20240927,155400,44131460,8020,8020,8020,8020,0
|
|
20240927,155300,44131460,8020,8020,8020,8020,0
|
|
20240927,155200,44131460,8020,8020,8020,8020,0
|
|
20240927,155100,44131460,8020,8020,8020,8020,0
|
|
20240927,155000,44131460,8020,8020,8020,8020,0
|
|
20240927,154900,44131460,8020,8020,8020,8020,0
|
|
20240927,154800,44131460,8020,8020,8020,8020,0
|
|
20240927,154700,44131460,8020,8020,8020,8020,0
|
|
20240927,154600,44131460,8020,8020,8020,8020,0
|
|
20240927,154500,44131460,8020,8020,8020,8020,0
|
|
20240927,154400,44131460,8020,8020,8020,8020,0
|
|
20240927,154300,44131460,8020,8020,8020,8020,0
|
|
20240927,154200,44131460,8020,8020,8020,8020,0
|
|
20240927,154100,44131460,8020,8020,8020,8020,0
|
|
20240927,154000,44131460,8020,8020,8020,8020,0
|
|
20240927,153900,44131460,8020,8020,8020,8020,0
|
|
20240927,153800,44131460,8020,8020,8020,8020,0
|
|
20240927,153700,44131460,8020,8020,8020,8020,0
|
|
20240927,153600,44131460,8020,8020,8020,8020,0
|
|
20240927,153500,44131460,8020,8020,8020,8020,0
|
|
20240927,153400,44131460,8020,8020,8020,8020,0
|
|
20240927,153300,44131460,8020,8020,8020,8020,0
|
|
20240927,153200,44131460,8020,8020,8020,8020,159
|
|
20240927,153100,44131460,8020,8020,8020,8020,0
|
|
20240927,153000,44131460,8020,8020,8020,8020,159
|
|
20240927,152900,42856280,8020,8020,8020,8020,0
|
|
20240927,152800,42856280,8020,8020,8020,8020,0
|
|
20240927,152700,42856280,8020,8020,8020,8020,0
|
|
20240927,152600,42856280,8020,8020,8020,8020,0
|
|
20240927,152500,42856280,8020,8020,8020,8020,0
|
|
20240927,152400,42856280,8020,8020,8020,8020,0
|
|
20240927,152300,42856280,8020,8020,8020,8020,0
|
|
20240927,152200,42856280,8020,8020,8020,8020,0
|
|
20240927,152100,42856280,8020,8020,8020,8020,0
|
|
20240927,152000,42856280,8020,8020,8020,8020,0
|
|
20240927,151900,42856280,8020,8020,8020,8020,0
|
|
20240927,151800,42856280,8020,8020,8020,8020,0
|
|
20240927,151700,42856280,8020,8020,8020,8020,0
|
|
20240927,151600,42856280,8020,8020,8020,8020,0
|
|
20240927,151500,42856280,8020,8020,8020,8020,0
|
|
20240927,151400,42856280,8020,8020,8020,8020,0
|
|
20240927,151300,42856280,8020,8020,8020,8020,4
|
|
20240927,151200,42824200,8030,8030,8030,8030,0
|
|
20240927,151100,42824200,8030,8030,8030,8030,0
|
|
20240927,151000,42824200,8030,8030,8030,8030,0
|
|
20240927,150900,42824200,8030,8030,8030,8030,0
|
|
20240927,150800,42824200,8030,8030,8030,8030,0
|
|
20240927,150700,42824200,8030,8030,8030,8020,182
|
|
20240927,150600,41364250,8030,8030,8030,8030,30
|
|
20240927,150500,41123350,8030,8030,8030,8030,0
|
|
20240927,150400,41123350,8030,8030,8030,8030,30
|
|
20240927,150300,40882450,8030,8030,8030,8030,0
|
|
20240927,150200,40882450,8030,8030,8030,8030,262
|
|
20240927,150100,38778590,8040,8040,8040,8040,0
|
|
20240927,150000,38778590,8040,8040,8040,8040,0
|
|
20240927,145900,38778590,8040,8040,8040,8040,0
|
|
20240927,145800,38778590,8040,8040,8040,8040,0
|
|
20240927,145700,38778590,8040,8040,8040,8040,0
|
|
20240927,145600,38778590,8040,8040,8040,8040,0
|
|
20240927,145500,38778590,8040,8040,8040,8040,0
|
|
20240927,145400,38778590,8040,8040,8040,8040,17
|
|
20240927,145300,38641910,8040,8040,8040,8040,0
|
|
20240927,145200,38641910,8040,8040,8040,8040,0
|
|
20240927,145100,38641910,8040,8040,8040,8040,0
|
|
20240927,145000,38641910,8040,8040,8040,8040,0
|
|
20240927,144900,38641910,8040,8040,8040,8040,0
|
|
20240927,144800,38641910,8040,8040,8040,8040,0
|
|
20240927,144700,38641910,8040,8040,8040,8040,1
|
|
20240927,144600,38633870,8030,8030,8030,8030,0
|
|
20240927,144500,38633870,8030,8030,8030,8030,0
|
|
20240927,144400,38633870,8030,8030,8030,8030,0
|
|
20240927,144300,38633870,8030,8030,8030,8030,148
|
|
20240927,144200,37445430,8030,8030,8030,8030,0
|
|
20240927,144100,37445430,8030,8030,8030,8030,0
|
|
20240927,144000,37445430,8030,8030,8030,8030,0
|
|
20240927,143900,37445430,8030,8030,8030,8030,0
|
|
20240927,143800,37445430,8030,8030,8030,8030,0
|
|
20240927,143700,37445430,8030,8030,8030,8030,0
|
|
20240927,143600,37445430,8030,8030,8030,8030,0
|
|
20240927,143500,37445430,8030,8030,8030,8030,0
|
|
20240927,143400,37445430,8030,8030,8030,8030,0
|
|
20240927,143300,37445430,8030,8030,8030,8030,30
|
|
20240927,143200,37204530,8030,8030,8030,8030,0
|
|
20240927,143100,37204530,8030,8030,8030,8030,0
|
|
20240927,143000,37204530,8030,8030,8030,8030,1
|
|
20240927,142900,37196500,8050,8050,8050,8050,0
|
|
20240927,142800,37196500,8050,8050,8050,8050,0
|
|
20240927,142700,37196500,8050,8050,8050,8050,0
|
|
20240927,142600,37196500,8050,8050,8050,8050,0
|
|
20240927,142500,37196500,8050,8050,8050,8050,2
|
|
20240927,142400,37180400,8050,8050,8050,8050,0
|
|
20240927,142300,37180400,8050,8050,8050,8050,0
|
|
20240927,142200,37180400,8050,8050,8050,8050,0
|
|
20240927,142100,37180400,8050,8050,8050,8050,0
|
|
20240927,142000,37180400,8050,8050,8050,8050,0
|
|
20240927,141900,37180400,8050,8050,8050,8050,0
|
|
20240927,141800,37180400,8050,8050,8050,8050,0
|
|
20240927,141700,37180400,8050,8050,8050,8050,0
|
|
20240927,141600,37180400,8050,8050,8050,8050,1
|
|
20240927,141500,37172350,8030,8030,8030,8030,2
|
|
20240927,141400,37156290,8060,8060,8060,8060,0
|
|
20240927,141300,37156290,8060,8060,8060,8060,1
|
|
20240927,141200,37148230,8060,8060,8060,8060,0
|
|
20240927,141100,37148230,8060,8060,8060,8060,0
|
|
20240927,141000,37148230,8060,8060,8060,8060,0
|
|
20240927,140900,37148230,8060,8060,8060,8060,0
|
|
20240927,140800,37148230,8060,8060,8060,8060,0
|
|
20240927,140700,37148230,8060,8060,8060,8060,0
|
|
20240927,140600,37148230,8060,8060,8060,8060,0
|
|
20240927,140500,37148230,8060,8060,8060,8060,0
|
|
20240927,140400,37148230,8060,8060,8060,8060,0
|
|
20240927,140300,37148230,8060,8060,8060,8060,1
|
|
20240927,140200,37140170,8060,8060,8060,8060,0
|
|
20240927,140100,37140170,8060,8060,8060,8060,0
|
|
20240927,140000,37140170,8060,8060,8060,8060,0
|
|
20240927,135900,37140170,8060,8060,8060,8060,0
|
|
20240927,135800,37140170,8060,8060,8060,8060,0
|
|
20240927,135700,37140170,8060,8060,8060,8060,0
|
|
20240927,135600,37140170,8060,8060,8060,8060,0
|
|
20240927,135500,37140170,8060,8060,8060,8060,3
|
|
20240927,135400,37115990,8070,8070,8070,8070,0
|
|
20240927,135300,37115990,8070,8070,8070,8070,0
|
|
20240927,135200,37115990,8070,8070,8070,8070,0
|
|
20240927,135100,37115990,8070,8070,8070,8070,0
|
|
20240927,135000,37115990,8070,8070,8070,8070,0
|
|
20240927,134900,37115990,8070,8070,8070,8070,0
|
|
20240927,134800,37115990,8070,8070,8070,8070,0
|
|
20240927,134700,37115990,8070,8070,8070,8070,0
|
|
20240927,134600,37115990,8070,8070,8070,8070,0
|
|
20240927,134500,37115990,8070,8070,8070,8070,0
|
|
20240927,134400,37115990,8070,8070,8070,8070,0
|
|
20240927,134300,37115990,8070,8070,8070,8070,0
|
|
20240927,134200,37115990,8070,8070,8070,8070,0
|
|
20240927,134100,37115990,8070,8070,8070,8070,0
|
|
20240927,134000,37115990,8070,8070,8070,8070,0
|
|
20240927,133900,37115990,8070,8070,8070,8070,0
|
|
20240927,133800,37115990,8070,8070,8070,8070,0
|
|
20240927,133700,37115990,8070,8070,8070,8070,0
|
|
20240927,133600,37115990,8070,8070,8070,8070,0
|
|
20240927,133500,37115990,8070,8060,8070,8060,2
|
|
20240927,133400,37099860,8060,8060,8060,8060,1
|
|
20240927,133300,37091800,8020,8020,8020,8020,0
|
|
20240927,133200,37091800,8020,8020,8020,8020,0
|
|
20240927,133100,37091800,8020,8020,8020,8020,0
|
|
20240927,133000,37091800,8020,8020,8020,8020,0
|
|
20240927,132900,37091800,8020,8020,8020,8020,0
|
|
20240927,132800,37091800,8020,8020,8020,8020,0
|
|
20240927,132700,37091800,8020,8020,8020,8020,0
|
|
20240927,132600,37091800,8020,8020,8020,8020,0
|
|
20240927,132500,37091800,8020,8020,8020,8020,0
|
|
20240927,132400,37091800,8020,8020,8020,8020,0
|
|
20240927,132300,37091800,8020,8020,8020,8020,0
|
|
20240927,132200,37091800,8020,8020,8020,8020,0
|
|
20240927,132100,37091800,8020,8020,8020,8020,0
|
|
20240927,132000,37091800,8020,8020,8020,8020,0
|
|
20240927,131900,37091800,8020,8020,8020,8020,0
|
|
20240927,131800,37091800,8020,8020,8020,8020,0
|
|
20240927,131700,37091800,8020,8020,8020,8020,0
|
|
20240927,131600,37091800,8020,8020,8020,8020,0
|
|
20240927,131500,37091800,8020,8020,8020,8020,0
|
|
20240927,131400,37091800,8020,8020,8020,8020,0
|
|
20240927,131300,37091800,8020,8020,8020,8020,0
|
|
20240927,131200,37091800,8020,8020,8020,8020,0
|
|
20240927,131100,37091800,8020,8020,8020,8020,21
|
|
20240927,131000,36923380,8010,8010,8010,8010,0
|
|
20240927,130900,36923380,8010,8020,8020,8010,917
|
|
20240927,130800,29569050,8020,8020,8020,8020,2
|
|
20240927,130700,29553010,8010,8010,8010,8010,0
|
|
20240927,130600,29553010,8010,8010,8010,8010,0
|
|
20240927,130500,29553010,8010,8010,8010,8010,0
|
|
20240927,130400,29553010,8010,8010,8010,8010,0
|
|
20240927,130300,29553010,8010,8010,8010,8010,0
|
|
20240927,130200,29553010,8010,8010,8010,8010,0
|
|
20240927,130100,29553010,8010,8010,8010,8010,0
|
|
20240927,130000,29553010,8010,8010,8010,8010,0
|
|
20240927,125900,29553010,8010,8010,8010,8010,0
|
|
20240927,125800,29553010,8010,8010,8010,8010,0
|
|
20240927,125700,29553010,8010,8010,8010,8010,0
|
|
20240927,125600,29553010,8010,8010,8010,8010,30
|
|
20240927,125500,29312710,8020,8020,8020,8020,0
|
|
20240927,125400,29312710,8020,8020,8020,8020,0
|
|
20240927,125300,29312710,8020,8020,8020,8020,0
|
|
20240927,125200,29312710,8020,8020,8020,8020,0
|
|
20240927,125100,29312710,8020,8020,8020,8020,0
|
|
20240927,125000,29312710,8020,8020,8020,8020,0
|
|
20240927,124900,29312710,8020,8020,8020,8020,2
|
|
20240927,124800,29296670,8020,8020,8020,8020,2
|
|
20240927,124700,29280630,8020,8020,8020,8020,0
|
|
20240927,124600,29280630,8020,8020,8020,8020,0
|
|
20240927,124500,29280630,8020,8020,8020,8020,1
|
|
20240927,124400,29272610,8020,8020,8020,8020,0
|
|
20240927,124300,29272610,8020,8020,8020,8020,0
|
|
20240927,124200,29272610,8020,8020,8020,8020,0
|
|
20240927,124100,29272610,8020,8020,8020,8020,0
|
|
20240927,124000,29272610,8020,8020,8020,8020,0
|
|
20240927,123900,29272610,8020,8020,8020,8020,0
|
|
20240927,123800,29272610,8020,8020,8020,8020,0
|
|
20240927,123700,29272610,8020,8020,8020,8020,1
|
|
20240927,123600,29264590,8020,8020,8020,8020,0
|
|
20240927,123500,29264590,8020,8020,8020,8020,0
|
|
20240927,123400,29264590,8020,8020,8020,8020,2
|
|
20240927,123300,29248550,8020,8020,8020,8020,0
|
|
20240927,123200,29248550,8020,8020,8020,8020,0
|
|
20240927,123100,29248550,8020,8020,8020,8020,0
|
|
20240927,123000,29248550,8020,8020,8020,8020,0
|
|
20240927,122900,29248550,8020,8020,8020,8020,0
|
|
20240927,122800,29248550,8020,8020,8020,8020,0
|
|
20240927,122700,29248550,8020,8020,8020,8020,0
|
|
20240927,122600,29248550,8020,8020,8020,8020,0
|
|
20240927,122500,29248550,8020,8020,8020,8020,0
|
|
20240927,122400,29248550,8020,8020,8020,8020,0
|
|
20240927,122300,29248550,8020,8020,8020,8020,0
|
|
20240927,122200,29248550,8020,8020,8020,8020,3
|
|
20240927,122100,29224490,8020,8020,8020,8020,3
|
|
20240927,122000,29200430,8020,8020,8020,8020,0
|
|
20240927,121900,29200430,8020,8020,8020,8020,0
|
|
20240927,121800,29200430,8020,8020,8020,8020,0
|
|
20240927,121700,29200430,8020,8020,8020,8020,0
|
|
20240927,121600,29200430,8020,8020,8020,8020,0
|
|
20240927,121500,29200430,8020,8020,8020,8020,1
|
|
20240927,121400,29192410,8010,8010,8010,8010,0
|
|
20240927,121300,29192410,8010,8010,8010,8010,0
|
|
20240927,121200,29192410,8010,8010,8010,8010,0
|
|
20240927,121100,29192410,8010,8010,8010,8010,0
|
|
20240927,121000,29192410,8010,8010,8010,8010,0
|
|
20240927,120900,29192410,8010,8010,8010,8010,0
|
|
20240927,120800,29192410,8010,8010,8010,8010,0
|
|
20240927,120700,29192410,8010,8010,8010,8010,0
|
|
20240927,120600,29192410,8010,8010,8010,8010,0
|
|
20240927,120500,29192410,8010,8010,8010,8010,0
|
|
20240927,120400,29192410,8010,8010,8010,8010,0
|
|
20240927,120300,29192410,8010,8010,8010,8010,0
|
|
20240927,120200,29192410,8010,8010,8010,8010,6
|
|
20240927,120100,29144350,8010,8010,8010,8010,0
|
|
20240927,120000,29144350,8010,8010,8010,8010,0
|
|
20240927,115900,29144350,8010,8010,8010,8010,0
|
|
20240927,115800,29144350,8010,8010,8010,8010,0
|
|
20240927,115700,29144350,8010,8010,8010,8010,0
|
|
20240927,115600,29144350,8010,8010,8010,8010,0
|
|
20240927,115500,29144350,8010,8010,8010,8010,0
|
|
20240927,115400,29144350,8010,8010,8010,8010,0
|
|
20240927,115300,29144350,8010,8010,8010,8010,0
|
|
20240927,115200,29144350,8010,8010,8010,8010,0
|
|
20240927,115100,29144350,8010,8010,8010,8010,0
|
|
20240927,115000,29144350,8010,8010,8010,8010,0
|
|
20240927,114900,29144350,8010,8010,8010,8010,0
|
|
20240927,114800,29144350,8010,8010,8010,8010,0
|
|
20240927,114700,29144350,8010,8010,8010,8010,113
|
|
20240927,114600,28239220,8010,8010,8010,8010,0
|
|
20240927,114500,28239220,8010,8010,8010,8010,0
|
|
20240927,114400,28239220,8010,8010,8010,8010,0
|
|
20240927,114300,28239220,8010,8010,8010,8010,0
|
|
20240927,114200,28239220,8010,8010,8010,8010,0
|
|
20240927,114100,28239220,8010,8010,8010,8010,0
|
|
20240927,114000,28239220,8010,8010,8010,8010,0
|
|
20240927,113900,28239220,8010,8010,8010,8010,56
|
|
20240927,113800,27790660,8020,8020,8020,8020,0
|
|
20240927,113700,27790660,8020,8020,8020,8020,0
|
|
20240927,113600,27790660,8020,8020,8020,8020,0
|
|
20240927,113500,27790660,8020,8020,8020,8020,0
|
|
20240927,113400,27790660,8020,8020,8020,8020,3
|
|
20240927,113300,27766600,8020,8020,8020,8020,258
|
|
20240927,113200,25697440,8070,8070,8070,8070,0
|
|
20240927,113100,25697440,8070,8070,8070,8070,2
|
|
20240927,113000,25681300,8070,8070,8070,8070,0
|
|
20240927,112900,25681300,8070,8070,8070,8070,1
|
|
20240927,112800,25673230,8070,8070,8070,8070,0
|
|
20240927,112700,25673230,8070,8030,8070,8030,42
|
|
20240927,112600,25335900,8030,8030,8030,8030,0
|
|
20240927,112500,25335900,8030,8030,8030,8030,25
|
|
20240927,112400,25135150,8040,8040,8040,8040,5
|
|
20240927,112300,25094950,8060,8060,8060,8060,0
|
|
20240927,112200,25094950,8060,8060,8060,8060,0
|
|
20240927,112100,25094950,8060,8060,8060,8060,20
|
|
20240927,112000,24933750,8070,8070,8070,8070,0
|
|
20240927,111900,24933750,8070,8070,8070,8070,0
|
|
20240927,111800,24933750,8070,8070,8070,8070,0
|
|
20240927,111700,24933750,8070,8070,8070,8070,0
|
|
20240927,111600,24933750,8070,8070,8070,8070,0
|
|
20240927,111500,24933750,8070,8070,8070,8070,3
|
|
20240927,111400,24909540,8070,8070,8070,8070,1
|
|
20240927,111300,24901470,8070,8070,8070,8070,0
|
|
20240927,111200,24901470,8070,8070,8070,8070,0
|
|
20240927,111100,24901470,8070,8070,8070,8070,0
|
|
20240927,111000,24901470,8070,8070,8070,8070,0
|
|
20240927,110900,24901470,8070,8070,8070,8070,0
|
|
20240927,110800,24901470,8070,8070,8070,8070,1
|
|
20240927,110700,24893400,8040,8040,8040,8040,0
|
|
20240927,110600,24893400,8040,8040,8040,8040,2
|
|
20240927,110500,24877320,8020,8030,8030,8020,38
|
|
20240927,110400,24572440,8040,8040,8040,8040,48
|
|
20240927,110300,24186520,8070,8070,8070,8070,0
|
|
20240927,110200,24186520,8070,8070,8070,8070,0
|
|
20240927,110100,24186520,8070,8070,8070,8070,0
|
|
20240927,110000,24186520,8070,8070,8070,8070,1
|
|
20240927,105900,24178450,8040,8040,8040,8040,0
|
|
20240927,105800,24178450,8040,8040,8040,8040,0
|
|
20240927,105700,24178450,8040,8040,8040,8040,0
|
|
20240927,105600,24178450,8040,8040,8040,8040,0
|
|
20240927,105500,24178450,8040,8040,8040,8040,0
|
|
20240927,105400,24178450,8040,8040,8040,8040,0
|
|
20240927,105300,24178450,8040,8040,8040,8040,0
|
|
20240927,105200,24178450,8040,8040,8040,8040,0
|
|
20240927,105100,24178450,8040,8040,8040,8040,0
|
|
20240927,105000,24178450,8040,8040,8040,8040,0
|
|
20240927,104900,24178450,8040,8040,8040,8040,0
|
|
20240927,104800,24178450,8040,8040,8040,8040,0
|
|
20240927,104700,24178450,8040,8040,8040,8040,0
|
|
20240927,104600,24178450,8040,8050,8050,8040,21
|
|
20240927,104500,24009490,8050,8050,8050,8050,0
|
|
20240927,104400,24009490,8050,8050,8050,8050,0
|
|
20240927,104300,24009490,8050,8050,8050,8050,0
|
|
20240927,104200,24009490,8050,8050,8050,8050,0
|
|
20240927,104100,24009490,8050,8050,8050,8050,0
|
|
20240927,104000,24009490,8050,8050,8050,8050,0
|
|
20240927,103900,24009490,8050,8050,8050,8050,0
|
|
20240927,103800,24009490,8050,8050,8050,8050,0
|
|
20240927,103700,24009490,8050,8050,8050,8050,1
|
|
20240927,103600,24001440,8050,8050,8050,8050,0
|
|
20240927,103500,24001440,8050,8050,8050,8050,0
|
|
20240927,103400,24001440,8050,8050,8050,8050,0
|
|
20240927,103300,24001440,8050,8050,8050,8050,0
|
|
20240927,103200,24001440,8050,8060,8060,8050,23
|
|
20240927,103100,23816280,8060,8060,8060,8060,34
|
|
20240927,103000,23542240,8060,8060,8060,8060,0
|
|
20240927,102900,23542240,8060,8060,8060,8060,0
|
|
20240927,102800,23542240,8060,8060,8060,8060,0
|
|
20240927,102700,23542240,8060,8060,8060,8060,1
|
|
20240927,102600,23534180,8050,8050,8050,8050,0
|
|
20240927,102500,23534180,8050,8050,8050,8050,0
|
|
20240927,102400,23534180,8050,8050,8050,8050,0
|
|
20240927,102300,23534180,8050,8050,8050,8050,0
|
|
20240927,102200,23534180,8050,8050,8050,8050,0
|
|
20240927,102100,23534180,8050,8050,8050,8050,0
|
|
20240927,102000,23534180,8050,8050,8050,8050,0
|
|
20240927,101900,23534180,8050,8050,8050,8050,0
|
|
20240927,101800,23534180,8050,8050,8050,8050,0
|
|
20240927,101700,23534180,8050,8050,8050,8050,0
|
|
20240927,101600,23534180,8050,8050,8050,8050,11
|
|
20240927,101500,23445630,8060,8060,8060,8060,0
|
|
20240927,101400,23445630,8060,8060,8060,8060,0
|
|
20240927,101300,23445630,8060,8060,8060,8060,0
|
|
20240927,101200,23445630,8060,8060,8060,8060,0
|
|
20240927,101100,23445630,8060,8060,8060,8060,0
|
|
20240927,101000,23445630,8060,8060,8060,8060,1
|
|
20240927,100900,23437570,8050,8050,8050,8050,513
|
|
20240927,100800,19307920,8060,8060,8060,8060,1
|
|
20240927,100700,19299860,8060,8060,8060,8060,0
|
|
20240927,100600,19299860,8060,8060,8060,8060,213
|
|
20240927,100500,17583080,8060,8060,8060,8060,0
|
|
20240927,100400,17583080,8060,8060,8060,8060,0
|
|
20240927,100300,17583080,8060,8060,8060,8060,21
|
|
20240927,100200,17413820,8070,8070,8070,8070,0
|
|
20240927,100100,17413820,8070,8060,8070,8060,103
|
|
20240927,100000,16583610,8070,8070,8070,8070,1
|
|
20240927,095900,16575540,8070,8070,8070,8070,96
|
|
20240927,095800,15800820,8070,8070,8070,8070,0
|
|
20240927,095700,15800820,8070,8070,8070,8070,0
|
|
20240927,095600,15800820,8070,8070,8070,8070,0
|
|
20240927,095500,15800820,8070,8070,8070,8070,0
|
|
20240927,095400,15800820,8070,8070,8070,8070,16
|
|
20240927,095300,15671700,8070,8070,8070,8070,0
|
|
20240927,095200,15671700,8070,8070,8070,8070,67
|
|
20240927,095100,15131010,8060,8060,8060,8060,50
|
|
20240927,095000,14728010,8070,8070,8070,8070,3
|
|
20240927,094900,14703800,8070,8070,8070,8070,0
|
|
20240927,094800,14703800,8070,8070,8070,8070,0
|
|
20240927,094700,14703800,8070,8070,8070,8070,301
|
|
20240927,094600,12274730,8060,8060,8060,8060,30
|
|
20240927,094500,12032930,8070,8070,8070,8070,140
|
|
20240927,094400,10903130,8060,8060,8060,8060,200
|
|
20240927,094300,9291130,8080,8080,8080,8080,0
|
|
20240927,094200,9291130,8080,8080,8080,8080,0
|
|
20240927,094100,9291130,8080,8080,8080,8080,0
|
|
20240927,094000,9291130,8080,8080,8080,8080,14
|
|
20240927,093900,9178010,8090,8090,8090,8090,0
|
|
20240927,093800,9178010,8090,8090,8090,8090,3
|
|
20240927,093700,9153740,8080,8080,8080,8080,86
|
|
20240927,093600,8458860,8090,8090,8090,8090,0
|
|
20240927,093500,8458860,8090,8090,8090,8090,0
|
|
20240927,093400,8458860,8090,8090,8090,8090,0
|
|
20240927,093300,8458860,8090,8090,8090,8090,1
|
|
20240927,093200,8450770,8080,8080,8080,8080,0
|
|
20240927,093100,8450770,8080,8080,8080,8080,241
|
|
20240927,093000,6503490,8060,8060,8060,8060,0
|
|
20240927,092900,6503490,8060,8060,8060,8060,1
|
|
20240927,092800,6495430,8080,8080,8080,8080,0
|
|
20240927,092700,6495430,8080,8080,8080,8080,0
|
|
20240927,092600,6495430,8080,8080,8080,8080,0
|
|
20240927,092500,6495430,8080,8080,8080,8080,170
|
|
20240927,092400,5121830,8080,8080,8080,8080,0
|
|
20240927,092300,5121830,8080,8080,8080,8080,0
|
|
20240927,092200,5121830,8080,8070,8080,8070,2
|
|
20240927,092100,5105680,8070,8070,8070,8070,0
|
|
20240927,092000,5105680,8070,8070,8070,8070,0
|
|
20240927,091900,5105680,8070,8070,8070,8070,200
|
|
20240927,091800,3491680,8060,8060,8060,8060,189
|
|
20240927,091700,1968340,8060,8060,8060,8050,3
|
|
20240927,091600,1944170,8050,8040,8050,8040,105
|
|
20240927,091500,1098990,8040,8040,8040,8040,1
|
|
20240927,091400,1090950,8030,8030,8030,8030,0
|
|
20240927,091300,1090950,8030,8030,8030,8030,0
|
|
20240927,091200,1090950,8030,8030,8030,8030,0
|
|
20240927,091100,1090950,8030,8030,8030,8030,5
|
|
20240927,091000,1050800,8040,8040,8040,8040,0
|
|
20240927,090900,1050800,8040,8040,8040,8040,0
|
|
20240927,090800,1050800,8040,8040,8040,8040,0
|
|
20240927,090700,1050800,8040,8010,8040,8010,3
|
|
20240927,090600,1026730,8020,8030,8030,8020,2
|
|
20240927,090500,1010680,8040,8040,8040,8040,0
|
|
20240927,090400,1010680,8040,8040,8040,8040,1
|
|
20240927,090300,1002640,8050,8050,8050,8050,7
|
|
20240927,090200,946290,8090,8090,8090,8090,0
|
|
20240927,090100,946290,8090,8090,8090,8090,0
|
|
20240927,090000,946290,8090,8090,8090,8050,117
|