632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192900,101968100,4990,4990,4990,4990,246
|
|
20240924,192800,101968100,4990,4990,4990,4990,0
|
|
20240924,192700,101968100,4990,4990,4990,4990,0
|
|
20240924,192600,101968100,4990,4990,4990,4990,0
|
|
20240924,192500,101968100,4990,4990,4990,4990,0
|
|
20240924,192400,101968100,4990,4990,4990,4990,0
|
|
20240924,192300,101968100,4990,4990,4990,4990,0
|
|
20240924,192200,101968100,4990,4990,4990,4990,0
|
|
20240924,192100,101968100,4990,4990,4990,4990,0
|
|
20240924,192000,101968100,4990,4990,4990,4990,0
|
|
20240924,191900,101968100,4990,4990,4990,4990,0
|
|
20240924,191800,101968100,4990,4990,4990,4990,0
|
|
20240924,191700,101968100,4990,4990,4990,4990,0
|
|
20240924,191600,101968100,4990,4990,4990,4990,0
|
|
20240924,191500,101968100,4990,4990,4990,4990,0
|
|
20240924,191400,101968100,4990,4990,4990,4990,0
|
|
20240924,191300,101968100,4990,4990,4990,4990,0
|
|
20240924,191200,101968100,4990,4990,4990,4990,0
|
|
20240924,191100,101968100,4990,4990,4990,4990,0
|
|
20240924,191000,101968100,4990,4990,4990,4990,0
|
|
20240924,190900,101968100,4990,4990,4990,4990,0
|
|
20240924,190800,101968100,4990,4990,4990,4990,0
|
|
20240924,190700,101968100,4990,4990,4990,4990,0
|
|
20240924,190600,101968100,4990,4990,4990,4990,0
|
|
20240924,190500,101968100,4990,4990,4990,4990,0
|
|
20240924,190400,101968100,4990,4990,4990,4990,0
|
|
20240924,190300,101968100,4990,4990,4990,4990,0
|
|
20240924,190200,101968100,4990,4990,4990,4990,0
|
|
20240924,190100,101968100,4990,4990,4990,4990,0
|
|
20240924,190000,101968100,4990,4990,4990,4990,0
|
|
20240924,185900,101968100,4990,4990,4990,4990,246
|
|
20240924,185800,101968100,4990,4990,4990,4990,0
|
|
20240924,185700,101968100,4990,4990,4990,4990,0
|
|
20240924,185600,101968100,4990,4990,4990,4990,0
|
|
20240924,185500,101968100,4990,4990,4990,4990,0
|
|
20240924,185400,101968100,4990,4990,4990,4990,0
|
|
20240924,185300,101968100,4990,4990,4990,4990,0
|
|
20240924,185200,101968100,4990,4990,4990,4990,0
|
|
20240924,185100,101968100,4990,4990,4990,4990,0
|
|
20240924,185000,101968100,4990,4990,4990,4990,0
|
|
20240924,184900,101968100,4990,4990,4990,4990,0
|
|
20240924,184800,101968100,4990,4990,4990,4990,0
|
|
20240924,184700,101968100,4990,4990,4990,4990,0
|
|
20240924,184600,101968100,4990,4990,4990,4990,0
|
|
20240924,184500,101968100,4990,4990,4990,4990,0
|
|
20240924,184400,101968100,4990,4990,4990,4990,0
|
|
20240924,184300,101968100,4990,4990,4990,4990,0
|
|
20240924,184200,101968100,4990,4990,4990,4990,0
|
|
20240924,184100,101968100,4990,4990,4990,4990,0
|
|
20240924,184000,101968100,4990,4990,4990,4990,0
|
|
20240924,183900,101968100,4990,4990,4990,4990,0
|
|
20240924,183800,101968100,4990,4990,4990,4990,0
|
|
20240924,183700,101968100,4990,4990,4990,4990,0
|
|
20240924,183600,101968100,4990,4990,4990,4990,0
|
|
20240924,183500,101968100,4990,4990,4990,4990,0
|
|
20240924,183400,101968100,4990,4990,4990,4990,0
|
|
20240924,183300,101968100,4990,4990,4990,4990,0
|
|
20240924,183200,101968100,4990,4990,4990,4990,0
|
|
20240924,183100,101968100,4990,4990,4990,4990,0
|
|
20240924,183000,101968100,4990,4990,4990,4990,0
|
|
20240924,182900,101968100,4990,4990,4990,4990,246
|
|
20240924,182800,101968100,4990,4990,4990,4990,0
|
|
20240924,182700,101968100,4990,4990,4990,4990,0
|
|
20240924,182600,101968100,4990,4990,4990,4990,0
|
|
20240924,182500,101968100,4990,4990,4990,4990,0
|
|
20240924,182400,101968100,4990,4990,4990,4990,0
|
|
20240924,182300,101968100,4990,4990,4990,4990,0
|
|
20240924,182200,101968100,4990,4990,4990,4990,0
|
|
20240924,182100,101968100,4990,4990,4990,4990,0
|
|
20240924,182000,101968100,4990,4990,4990,4990,0
|
|
20240924,181900,101968100,4990,4990,4990,4990,0
|
|
20240924,181800,101968100,4990,4990,4990,4990,0
|
|
20240924,181700,101968100,4990,4990,4990,4990,0
|
|
20240924,181600,101968100,4990,4990,4990,4990,0
|
|
20240924,181500,101968100,4990,4990,4990,4990,0
|
|
20240924,181400,101968100,4990,4990,4990,4990,0
|
|
20240924,181300,101968100,4990,4990,4990,4990,0
|
|
20240924,181200,101968100,4990,4990,4990,4990,0
|
|
20240924,181100,101968100,4990,4990,4990,4990,0
|
|
20240924,181000,101968100,4990,4990,4990,4990,0
|
|
20240924,180900,101968100,4990,4990,4990,4990,0
|
|
20240924,180800,101968100,4990,4990,4990,4990,0
|
|
20240924,180700,101968100,4990,4990,4990,4990,0
|
|
20240924,180600,101968100,4990,4990,4990,4990,0
|
|
20240924,180500,101968100,4990,4990,4990,4990,0
|
|
20240924,180400,101968100,4990,4990,4990,4990,0
|
|
20240924,180300,101968100,4990,4990,4990,4990,0
|
|
20240924,180200,101968100,4990,4990,4990,4990,0
|
|
20240924,180100,101968100,4990,4990,4990,4990,0
|
|
20240924,180000,101968100,4990,4990,4990,4990,0
|
|
20240924,175900,101968100,4990,4990,4990,4990,246
|
|
20240924,175800,101968100,4990,4990,4990,4990,0
|
|
20240924,175700,101968100,4990,4990,4990,4990,0
|
|
20240924,175600,101968100,4990,4990,4990,4990,0
|
|
20240924,175500,101968100,4990,4990,4990,4990,0
|
|
20240924,175400,101968100,4990,4990,4990,4990,0
|
|
20240924,175300,101968100,4990,4990,4990,4990,0
|
|
20240924,175200,101968100,4990,4990,4990,4990,0
|
|
20240924,175100,101968100,4990,4990,4990,4990,0
|
|
20240924,175000,101968100,4990,4990,4990,4990,0
|
|
20240924,174900,101968100,4990,4990,4990,4990,0
|
|
20240924,174800,101968100,4990,4990,4990,4990,0
|
|
20240924,174700,101968100,4990,4990,4990,4990,0
|
|
20240924,174600,101968100,4990,4990,4990,4990,0
|
|
20240924,174500,101968100,4990,4990,4990,4990,0
|
|
20240924,174400,101968100,4990,4990,4990,4990,0
|
|
20240924,174300,101968100,4990,4990,4990,4990,0
|
|
20240924,174200,101968100,4990,4990,4990,4990,0
|
|
20240924,174100,101968100,4990,4990,4990,4990,0
|
|
20240924,174000,101968100,4990,4990,4990,4990,0
|
|
20240924,173900,101968100,4990,4990,4990,4990,0
|
|
20240924,173800,101968100,4990,4990,4990,4990,0
|
|
20240924,173700,101968100,4990,4990,4990,4990,0
|
|
20240924,173600,101968100,4990,4990,4990,4990,0
|
|
20240924,173500,101968100,4990,4990,4990,4990,0
|
|
20240924,173400,101968100,4990,4990,4990,4990,0
|
|
20240924,173300,101968100,4990,4990,4990,4990,0
|
|
20240924,173200,101968100,4990,4990,4990,4990,0
|
|
20240924,173100,101968100,4990,4990,4990,4990,0
|
|
20240924,173000,101968100,4990,4990,4990,4990,0
|
|
20240924,172900,101968100,4990,4990,4990,4990,246
|
|
20240924,172800,101968100,4990,4990,4990,4990,0
|
|
20240924,172700,101968100,4990,4990,4990,4990,0
|
|
20240924,172600,101968100,4990,4990,4990,4990,0
|
|
20240924,172500,101968100,4990,4990,4990,4990,0
|
|
20240924,172400,101968100,4990,4990,4990,4990,0
|
|
20240924,172300,101968100,4990,4990,4990,4990,0
|
|
20240924,172200,101968100,4990,4990,4990,4990,0
|
|
20240924,172100,101968100,4990,4990,4990,4990,0
|
|
20240924,172000,101968100,4990,4990,4990,4990,0
|
|
20240924,171900,101968100,4990,4990,4990,4990,0
|
|
20240924,171800,101968100,4990,4990,4990,4990,0
|
|
20240924,171700,101968100,4990,4990,4990,4990,0
|
|
20240924,171600,101968100,4990,4990,4990,4990,0
|
|
20240924,171500,101968100,4990,4990,4990,4990,0
|
|
20240924,171400,101968100,4990,4990,4990,4990,0
|
|
20240924,171300,101968100,4990,4990,4990,4990,0
|
|
20240924,171200,101968100,4990,4990,4990,4990,0
|
|
20240924,171100,101968100,4990,4990,4990,4990,0
|
|
20240924,171000,101968100,4990,4990,4990,4990,0
|
|
20240924,170900,101968100,4990,4990,4990,4990,0
|
|
20240924,170800,101968100,4990,4990,4990,4990,0
|
|
20240924,170700,101968100,4990,4990,4990,4990,0
|
|
20240924,170600,101968100,4990,4990,4990,4990,0
|
|
20240924,170500,101968100,4990,4990,4990,4990,0
|
|
20240924,170400,101968100,4990,4990,4990,4990,0
|
|
20240924,170300,101968100,4990,4990,4990,4990,0
|
|
20240924,170200,101968100,4990,4990,4990,4990,0
|
|
20240924,170100,101968100,4990,4990,4990,4990,0
|
|
20240924,170000,101968100,4990,4990,4990,4990,0
|
|
20240924,165900,101968100,4990,4990,4990,4990,246
|
|
20240924,165800,101968100,4990,4990,4990,4990,0
|
|
20240924,165700,101968100,4990,4990,4990,4990,0
|
|
20240924,165600,101968100,4990,4990,4990,4990,0
|
|
20240924,165500,101968100,4990,4990,4990,4990,0
|
|
20240924,165400,101968100,4990,4990,4990,4990,0
|
|
20240924,165300,101968100,4990,4990,4990,4990,0
|
|
20240924,165200,101968100,4990,4990,4990,4990,0
|
|
20240924,165100,101968100,4990,4990,4990,4990,0
|
|
20240924,165000,101968100,4990,4990,4990,4990,0
|
|
20240924,164900,101968100,4990,4990,4990,4990,0
|
|
20240924,164800,101968100,4990,4990,4990,4990,0
|
|
20240924,164700,101968100,4990,4990,4990,4990,0
|
|
20240924,164600,101968100,4990,4990,4990,4990,0
|
|
20240924,164500,101968100,4990,4990,4990,4990,0
|
|
20240924,164400,101968100,4990,4990,4990,4990,0
|
|
20240924,164300,101968100,4990,4990,4990,4990,0
|
|
20240924,164200,101968100,4990,4990,4990,4990,0
|
|
20240924,164100,101968100,4990,4990,4990,4990,0
|
|
20240924,164000,101968100,4990,4990,4990,4990,0
|
|
20240924,163900,101968100,4990,4990,4990,4990,0
|
|
20240924,163800,101968100,4990,4990,4990,4990,0
|
|
20240924,163700,101968100,4990,4990,4990,4990,0
|
|
20240924,163600,101968100,4990,4990,4990,4990,0
|
|
20240924,163500,101968100,4990,4990,4990,4990,0
|
|
20240924,163400,101968100,4990,4990,4990,4990,0
|
|
20240924,163300,101968100,4990,4990,4990,4990,0
|
|
20240924,163200,101968100,4990,4990,4990,4990,0
|
|
20240924,163100,101968100,4990,4990,4990,4990,0
|
|
20240924,163000,101968100,4990,4990,4990,4990,0
|
|
20240924,162900,101968100,4990,4990,4990,4990,246
|
|
20240924,162800,101968100,4990,4990,4990,4990,0
|
|
20240924,162700,101968100,4990,4990,4990,4990,0
|
|
20240924,162600,101968100,4990,4990,4990,4990,0
|
|
20240924,162500,101968100,4990,4990,4990,4990,0
|
|
20240924,162400,101968100,4990,4990,4990,4990,0
|
|
20240924,162300,101968100,4990,4990,4990,4990,0
|
|
20240924,162200,101968100,4990,4990,4990,4990,0
|
|
20240924,162100,101968100,4990,4990,4990,4990,0
|
|
20240924,162000,101968100,4990,4990,4990,4990,0
|
|
20240924,161900,101968100,4990,4990,4990,4990,0
|
|
20240924,161800,101968100,4990,4990,4990,4990,0
|
|
20240924,161700,101968100,4990,4990,4990,4990,0
|
|
20240924,161600,101968100,4990,4990,4990,4990,0
|
|
20240924,161500,101968100,4990,4990,4990,4990,0
|
|
20240924,161400,101968100,4990,4990,4990,4990,0
|
|
20240924,161300,101968100,4990,4990,4990,4990,0
|
|
20240924,161200,101968100,4990,4990,4990,4990,0
|
|
20240924,161100,101968100,4990,4990,4990,4990,0
|
|
20240924,161000,101968100,4990,4990,4990,4990,0
|
|
20240924,160900,101968100,4990,4990,4990,4990,0
|
|
20240924,160800,101968100,4990,4990,4990,4990,0
|
|
20240924,160700,101968100,4990,4990,4990,4990,0
|
|
20240924,160600,101968100,4990,4990,4990,4990,0
|
|
20240924,160500,101968100,4990,4990,4990,4990,0
|
|
20240924,160400,101968100,4990,4990,4990,4990,0
|
|
20240924,160300,101968100,4990,4990,4990,4990,0
|
|
20240924,160200,101968100,4990,4990,4990,4990,0
|
|
20240924,160100,101968100,4990,4990,4990,4990,0
|
|
20240924,160000,101968100,4990,4990,4990,4990,0
|
|
20240924,155900,101968100,4990,4990,4990,4990,246
|
|
20240924,155800,101968100,4990,4990,4990,4990,0
|
|
20240924,155700,101968100,4990,4990,4990,4990,0
|
|
20240924,155600,101968100,4990,4990,4990,4990,0
|
|
20240924,155500,101968100,4990,4990,4990,4990,0
|
|
20240924,155400,101968100,4990,4990,4990,4990,0
|
|
20240924,155300,101968100,4990,4990,4990,4990,0
|
|
20240924,155200,101968100,4990,4990,4990,4990,0
|
|
20240924,155100,101968100,4990,4990,4990,4990,0
|
|
20240924,155000,101968100,4990,4990,4990,4990,0
|
|
20240924,154900,101968100,4990,4990,4990,4990,0
|
|
20240924,154800,101968100,4990,4990,4990,4990,0
|
|
20240924,154700,101968100,4990,4990,4990,4990,0
|
|
20240924,154600,101968100,4990,4990,4990,4990,0
|
|
20240924,154500,101968100,4990,4990,4990,4990,0
|
|
20240924,154400,101968100,4990,4990,4990,4990,0
|
|
20240924,154300,101968100,4990,4990,4990,4990,0
|
|
20240924,154200,101968100,4990,4990,4990,4990,0
|
|
20240924,154100,101968100,4990,4990,4990,4990,0
|
|
20240924,154000,101968100,4990,4990,4990,4990,0
|
|
20240924,153900,101968100,4990,4990,4990,4990,0
|
|
20240924,153800,101968100,4990,4990,4990,4990,0
|
|
20240924,153700,101968100,4990,4990,4990,4990,0
|
|
20240924,153600,101968100,4990,4990,4990,4990,0
|
|
20240924,153500,101968100,4990,4990,4990,4990,0
|
|
20240924,153400,101968100,4990,4990,4990,4990,0
|
|
20240924,153300,101968100,4990,4990,4990,4990,0
|
|
20240924,153200,101968100,4990,4990,4990,4990,0
|
|
20240924,153100,101968100,4990,4990,4990,4990,0
|
|
20240924,153000,101968100,4990,4990,4990,4990,246
|
|
20240924,152900,100740560,4990,4990,4990,4990,0
|
|
20240924,152800,100740560,4990,4990,4990,4990,0
|
|
20240924,152700,100740560,4990,4990,4990,4990,0
|
|
20240924,152600,100740560,4990,4990,4990,4990,0
|
|
20240924,152500,100740560,4990,4990,4990,4990,0
|
|
20240924,152400,100740560,4990,4990,4990,4990,0
|
|
20240924,152300,100740560,4990,4990,4990,4990,0
|
|
20240924,152200,100740560,4990,4990,4990,4990,0
|
|
20240924,152100,100740560,4990,4990,4990,4990,0
|
|
20240924,152000,100740560,4990,4990,4990,4990,0
|
|
20240924,151900,100740560,4990,4990,4990,4990,100
|
|
20240924,151800,100241560,5000,5000,5000,5000,0
|
|
20240924,151700,100241560,5000,5000,5000,5000,0
|
|
20240924,151600,100241560,5000,5000,5000,5000,4
|
|
20240924,151500,100221560,5000,5000,5000,5000,0
|
|
20240924,151400,100221560,5000,5000,5000,5000,0
|
|
20240924,151300,100221560,5000,5000,5000,5000,2
|
|
20240924,151200,100211560,5000,5000,5000,5000,1
|
|
20240924,151100,100206560,4985,4985,4985,4985,0
|
|
20240924,151000,100206560,4985,5000,5000,4985,4027
|
|
20240924,150900,80124205,4995,4995,4995,4995,0
|
|
20240924,150800,80124205,4995,4995,4995,4995,0
|
|
20240924,150700,80124205,4995,4995,4995,4995,0
|
|
20240924,150600,80124205,4995,4995,4995,4995,480
|
|
20240924,150500,77726605,4995,4995,4995,4995,0
|
|
20240924,150400,77726605,4995,4995,4995,4995,0
|
|
20240924,150300,77726605,4995,4995,4995,4995,0
|
|
20240924,150200,77726605,4995,4995,4995,4995,0
|
|
20240924,150100,77726605,4995,4995,4995,4995,0
|
|
20240924,150000,77726605,4995,4995,4995,4995,0
|
|
20240924,145900,77726605,4995,4995,4995,4995,0
|
|
20240924,145800,77726605,4995,4995,4995,4995,64
|
|
20240924,145700,77406925,4995,4995,4995,4995,35
|
|
20240924,145600,77232100,5000,5000,5000,5000,46
|
|
20240924,145500,77002100,5010,5010,5010,5010,0
|
|
20240924,145400,77002100,5010,5010,5010,5010,0
|
|
20240924,145300,77002100,5010,5010,5010,5010,6
|
|
20240924,145200,76972040,5010,5010,5010,5010,0
|
|
20240924,145100,76972040,5010,5010,5010,5010,0
|
|
20240924,145000,76972040,5010,5010,5010,5010,0
|
|
20240924,144900,76972040,5010,5010,5010,5010,0
|
|
20240924,144800,76972040,5010,5010,5010,5010,0
|
|
20240924,144700,76972040,5010,5010,5010,5010,1
|
|
20240924,144600,76967030,5010,5010,5010,5010,0
|
|
20240924,144500,76967030,5010,5010,5010,5010,0
|
|
20240924,144400,76967030,5010,5010,5010,5010,3
|
|
20240924,144300,76952000,5010,5010,5010,5010,0
|
|
20240924,144200,76952000,5010,5010,5010,5010,0
|
|
20240924,144100,76952000,5010,5010,5010,5010,67
|
|
20240924,144000,76616330,5020,5020,5020,5020,0
|
|
20240924,143900,76616330,5020,5020,5020,5020,0
|
|
20240924,143800,76616330,5020,5020,5020,5020,0
|
|
20240924,143700,76616330,5020,5020,5020,5020,0
|
|
20240924,143600,76616330,5020,5020,5020,5020,0
|
|
20240924,143500,76616330,5020,5020,5020,5020,0
|
|
20240924,143400,76616330,5020,5020,5020,5020,0
|
|
20240924,143300,76616330,5020,5020,5020,5020,0
|
|
20240924,143200,76616330,5020,5020,5020,5020,0
|
|
20240924,143100,76616330,5020,5020,5020,5020,0
|
|
20240924,143000,76616330,5020,5020,5020,5020,0
|
|
20240924,142900,76616330,5020,5020,5020,5020,1
|
|
20240924,142800,76611310,5020,5020,5020,5020,0
|
|
20240924,142700,76611310,5020,5020,5020,5020,0
|
|
20240924,142600,76611310,5020,5020,5020,5020,0
|
|
20240924,142500,76611310,5020,5020,5020,5020,0
|
|
20240924,142400,76611310,5020,5020,5020,5020,0
|
|
20240924,142300,76611310,5020,5020,5020,5020,0
|
|
20240924,142200,76611310,5020,5020,5020,5020,0
|
|
20240924,142100,76611310,5020,5020,5020,5020,0
|
|
20240924,142000,76611310,5020,5020,5020,5020,0
|
|
20240924,141900,76611310,5020,5020,5020,5020,3
|
|
20240924,141800,76596250,5020,5020,5020,5020,0
|
|
20240924,141700,76596250,5020,5020,5020,5020,0
|
|
20240924,141600,76596250,5020,5020,5020,5020,0
|
|
20240924,141500,76596250,5020,5020,5020,5020,0
|
|
20240924,141400,76596250,5020,5020,5020,5020,0
|
|
20240924,141300,76596250,5020,5020,5020,5020,0
|
|
20240924,141200,76596250,5020,5020,5020,5020,0
|
|
20240924,141100,76596250,5020,5020,5020,5020,0
|
|
20240924,141000,76596250,5020,5020,5020,5020,0
|
|
20240924,140900,76596250,5020,5020,5020,5020,0
|
|
20240924,140800,76596250,5020,5020,5020,5020,0
|
|
20240924,140700,76596250,5020,5020,5020,5020,0
|
|
20240924,140600,76596250,5020,5020,5020,5020,0
|
|
20240924,140500,76596250,5020,5020,5020,5020,0
|
|
20240924,140400,76596250,5020,5020,5020,5020,0
|
|
20240924,140300,76596250,5020,5020,5020,5020,0
|
|
20240924,140200,76596250,5020,5020,5020,5020,1
|
|
20240924,140100,76591230,5020,5020,5020,5020,0
|
|
20240924,140000,76591230,5020,5020,5020,5020,0
|
|
20240924,135900,76591230,5020,5020,5020,5020,0
|
|
20240924,135800,76591230,5020,5020,5020,5020,0
|
|
20240924,135700,76591230,5020,5020,5020,5020,0
|
|
20240924,135600,76591230,5020,5020,5020,5020,0
|
|
20240924,135500,76591230,5020,5020,5020,5020,0
|
|
20240924,135400,76591230,5020,5020,5020,5020,0
|
|
20240924,135300,76591230,5020,5020,5020,5020,0
|
|
20240924,135200,76591230,5020,5020,5020,5020,0
|
|
20240924,135100,76591230,5020,5020,5020,5020,6
|
|
20240924,135000,76561110,5020,5020,5020,5020,0
|
|
20240924,134900,76561110,5020,5020,5020,5020,0
|
|
20240924,134800,76561110,5020,5020,5020,5020,0
|
|
20240924,134700,76561110,5020,5020,5020,5020,0
|
|
20240924,134600,76561110,5020,5020,5020,5020,6
|
|
20240924,134500,76530990,5000,5000,5000,5000,0
|
|
20240924,134400,76530990,5000,5000,5000,5000,0
|
|
20240924,134300,76530990,5000,5000,5000,5000,15
|
|
20240924,134200,76455990,5000,5000,5000,5000,0
|
|
20240924,134100,76455990,5000,5000,5000,5000,15
|
|
20240924,134000,76380990,5000,5000,5000,5000,0
|
|
20240924,133900,76380990,5000,5000,5000,5000,0
|
|
20240924,133800,76380990,5000,5000,5000,5000,19
|
|
20240924,133700,76285990,5020,5020,5020,5020,0
|
|
20240924,133600,76285990,5020,5020,5020,5020,0
|
|
20240924,133500,76285990,5020,5020,5020,5020,0
|
|
20240924,133400,76285990,5020,5020,5020,5020,2
|
|
20240924,133300,76275950,5000,5000,5000,5000,0
|
|
20240924,133200,76275950,5000,5000,5000,5000,0
|
|
20240924,133100,76275950,5000,5000,5000,5000,0
|
|
20240924,133000,76275950,5000,5000,5000,5000,0
|
|
20240924,132900,76275950,5000,5000,5000,5000,0
|
|
20240924,132800,76275950,5000,5000,5000,5000,0
|
|
20240924,132700,76275950,5000,5000,5000,5000,0
|
|
20240924,132600,76275950,5000,5000,5000,5000,0
|
|
20240924,132500,76275950,5000,5000,5000,5000,627
|
|
20240924,132400,73140950,5000,5000,5000,5000,10
|
|
20240924,132300,73090950,5030,5030,5030,5030,0
|
|
20240924,132200,73090950,5030,5030,5030,5030,0
|
|
20240924,132100,73090950,5030,5030,5030,5030,0
|
|
20240924,132000,73090950,5030,5030,5030,5030,1
|
|
20240924,131900,73085920,5000,5000,5000,5000,0
|
|
20240924,131800,73085920,5000,5000,5000,5000,10
|
|
20240924,131700,73035920,5030,5030,5030,5030,0
|
|
20240924,131600,73035920,5030,5030,5030,5030,1
|
|
20240924,131500,73030890,5000,5000,5000,5000,0
|
|
20240924,131400,73030890,5000,5000,5000,5000,0
|
|
20240924,131300,73030890,5000,5000,5000,5000,100
|
|
20240924,131200,72530890,5030,5030,5030,5030,0
|
|
20240924,131100,72530890,5030,5030,5030,5030,1
|
|
20240924,131000,72525860,4990,4990,4990,4990,0
|
|
20240924,130900,72525860,4990,4990,4990,4990,0
|
|
20240924,130800,72525860,4990,4990,4990,4990,0
|
|
20240924,130700,72525860,4990,4990,4990,4990,0
|
|
20240924,130600,72525860,4990,4990,4990,4990,0
|
|
20240924,130500,72525860,4990,4990,4990,4990,0
|
|
20240924,130400,72525860,4990,4990,4990,4990,0
|
|
20240924,130300,72525860,4990,4990,4990,4990,0
|
|
20240924,130200,72525860,4990,4990,4990,4990,0
|
|
20240924,130100,72525860,4990,4990,4990,4990,0
|
|
20240924,130000,72525860,4990,4990,4990,4990,0
|
|
20240924,125900,72525860,4990,4990,4990,4990,0
|
|
20240924,125800,72525860,4990,4990,4990,4990,1494
|
|
20240924,125700,65070800,4995,4995,4995,4995,0
|
|
20240924,125600,65070800,4995,4995,4995,4995,399
|
|
20240924,125500,63077795,5030,5020,5030,5020,1494
|
|
20240924,125400,55568505,5020,5010,5020,5010,399
|
|
20240924,125300,53566705,5010,5010,5010,5010,1
|
|
20240924,125200,53561695,5010,5010,5010,5010,0
|
|
20240924,125100,53561695,5010,5010,5010,5010,0
|
|
20240924,125000,53561695,5010,5010,5010,5010,0
|
|
20240924,124900,53561695,5010,5010,5010,5010,0
|
|
20240924,124800,53561695,5010,5010,5010,5010,1
|
|
20240924,124700,53556685,4985,4985,4985,4985,0
|
|
20240924,124600,53556685,4985,4985,4985,4985,0
|
|
20240924,124500,53556685,4985,4985,4985,4985,0
|
|
20240924,124400,53556685,4985,4985,4985,4985,0
|
|
20240924,124300,53556685,4985,4985,4985,4985,0
|
|
20240924,124200,53556685,4985,4985,4985,4985,0
|
|
20240924,124100,53556685,4985,4985,4985,4985,0
|
|
20240924,124000,53556685,4985,4985,4985,4985,0
|
|
20240924,123900,53556685,4985,4985,4985,4985,0
|
|
20240924,123800,53556685,4985,4985,4985,4985,0
|
|
20240924,123700,53556685,4985,4985,4985,4985,0
|
|
20240924,123600,53556685,4985,4985,4985,4985,0
|
|
20240924,123500,53556685,4985,4985,4985,4985,166
|
|
20240924,123400,52729175,4985,4985,4985,4985,0
|
|
20240924,123300,52729175,4985,4985,4985,4985,0
|
|
20240924,123200,52729175,4985,4985,4985,4985,0
|
|
20240924,123100,52729175,4985,4985,4985,4985,0
|
|
20240924,123000,52729175,4985,4985,4985,4985,0
|
|
20240924,122900,52729175,4985,4985,4985,4985,0
|
|
20240924,122800,52729175,4985,4985,4985,4985,0
|
|
20240924,122700,52729175,4985,4985,4985,4985,0
|
|
20240924,122600,52729175,4985,4985,4985,4985,0
|
|
20240924,122500,52729175,4985,4985,4985,4985,2
|
|
20240924,122400,52719205,5010,5010,5010,5010,0
|
|
20240924,122300,52719205,5010,5010,5010,5010,5
|
|
20240924,122200,52694155,4980,4980,4980,4980,0
|
|
20240924,122100,52694155,4980,4980,4980,4980,0
|
|
20240924,122000,52694155,4980,4980,4980,4980,0
|
|
20240924,121900,52694155,4980,4980,4980,4980,0
|
|
20240924,121800,52694155,4980,4980,4980,4980,21
|
|
20240924,121700,52589575,4980,4980,4980,4980,0
|
|
20240924,121600,52589575,4980,4980,4980,4980,0
|
|
20240924,121500,52589575,4980,4980,4980,4980,0
|
|
20240924,121400,52589575,4980,4980,4980,4980,0
|
|
20240924,121300,52589575,4980,4980,4980,4980,0
|
|
20240924,121200,52589575,4980,4980,4980,4980,0
|
|
20240924,121100,52589575,4980,4985,4985,4980,681
|
|
20240924,121000,49197460,4980,4980,4980,4980,0
|
|
20240924,120900,49197460,4980,4980,4980,4980,0
|
|
20240924,120800,49197460,4980,4980,4980,4980,0
|
|
20240924,120700,49197460,4980,4980,4980,4980,0
|
|
20240924,120600,49197460,4980,4980,4980,4980,0
|
|
20240924,120500,49197460,4980,4980,4980,4980,0
|
|
20240924,120400,49197460,4980,4980,4980,4980,0
|
|
20240924,120300,49197460,4980,4980,4980,4980,0
|
|
20240924,120200,49197460,4980,4980,4980,4980,0
|
|
20240924,120100,49197460,4980,4980,4980,4980,0
|
|
20240924,120000,49197460,4980,4980,4980,4980,0
|
|
20240924,115900,49197460,4980,4980,4980,4980,137
|
|
20240924,115800,48515200,4985,4985,4985,4985,63
|
|
20240924,115700,48201145,4985,4990,4990,4985,100
|
|
20240924,115600,47702190,5000,5000,5000,5000,1
|
|
20240924,115500,47697190,4990,4990,4990,4990,1
|
|
20240924,115400,47692200,4990,4990,4990,4990,0
|
|
20240924,115300,47692200,4990,5000,5000,4990,30
|
|
20240924,115200,47542230,5010,5010,5010,5010,6
|
|
20240924,115100,47512170,5020,5020,5020,5020,0
|
|
20240924,115000,47512170,5020,5020,5020,5020,0
|
|
20240924,114900,47512170,5020,5020,5020,5020,0
|
|
20240924,114800,47512170,5020,5020,5020,5020,0
|
|
20240924,114700,47512170,5020,5020,5020,5020,0
|
|
20240924,114600,47512170,5020,5020,5020,5020,0
|
|
20240924,114500,47512170,5020,5020,5020,5020,0
|
|
20240924,114400,47512170,5020,5020,5020,5020,0
|
|
20240924,114300,47512170,5020,5020,5020,5020,0
|
|
20240924,114200,47512170,5020,5020,5020,5020,0
|
|
20240924,114100,47512170,5020,5020,5020,5020,0
|
|
20240924,114000,47512170,5020,5020,5020,5020,0
|
|
20240924,113900,47512170,5020,5020,5020,5020,0
|
|
20240924,113800,47512170,5020,5020,5020,5020,0
|
|
20240924,113700,47512170,5020,5020,5020,5020,0
|
|
20240924,113600,47512170,5020,5020,5020,5020,0
|
|
20240924,113500,47512170,5020,5020,5020,5020,0
|
|
20240924,113400,47512170,5020,5020,5020,5020,0
|
|
20240924,113300,47512170,5020,5020,5020,5020,0
|
|
20240924,113200,47512170,5020,5020,5020,5020,0
|
|
20240924,113100,47512170,5020,5020,5020,5020,0
|
|
20240924,113000,47512170,5020,5020,5020,5020,0
|
|
20240924,112900,47512170,5020,5020,5020,5020,3
|
|
20240924,112800,47497110,4990,4990,4990,4990,2
|
|
20240924,112700,47487130,5030,5030,5030,5030,0
|
|
20240924,112600,47487130,5030,5030,5030,5030,0
|
|
20240924,112500,47487130,5030,5030,5030,5030,0
|
|
20240924,112400,47487130,5030,5030,5030,5030,0
|
|
20240924,112300,47487130,5030,5030,5030,5030,25
|
|
20240924,112200,47361380,5030,5030,5030,5030,0
|
|
20240924,112100,47361380,5030,5030,5030,5030,0
|
|
20240924,112000,47361380,5030,5030,5030,5030,0
|
|
20240924,111900,47361380,5030,5030,5030,5030,0
|
|
20240924,111800,47361380,5030,5030,5030,5030,0
|
|
20240924,111700,47361380,5030,5030,5030,5030,0
|
|
20240924,111600,47361380,5030,5030,5030,5030,1
|
|
20240924,111500,47356350,5030,5030,5030,5030,0
|
|
20240924,111400,47356350,5030,5030,5030,5030,0
|
|
20240924,111300,47356350,5030,5030,5030,5030,0
|
|
20240924,111200,47356350,5030,5030,5030,5030,0
|
|
20240924,111100,47356350,5030,5030,5030,5030,0
|
|
20240924,111000,47356350,5030,5030,5030,5030,0
|
|
20240924,110900,47356350,5030,5030,5030,5030,0
|
|
20240924,110800,47356350,5030,5030,5030,5030,0
|
|
20240924,110700,47356350,5030,5030,5030,5030,0
|
|
20240924,110600,47356350,5030,5030,5030,5030,0
|
|
20240924,110500,47356350,5030,5030,5030,5030,2
|
|
20240924,110400,47346290,5030,5030,5030,4990,207
|
|
20240924,110300,46313080,4980,4980,4980,4980,0
|
|
20240924,110200,46313080,4980,4980,4980,4980,0
|
|
20240924,110100,46313080,4980,4995,4995,4980,1000
|
|
20240924,110000,41325010,5000,5000,5000,5000,92
|
|
20240924,105900,40865010,5030,5030,5030,5030,0
|
|
20240924,105800,40865010,5030,5030,5030,5030,0
|
|
20240924,105700,40865010,5030,5030,5030,5030,0
|
|
20240924,105600,40865010,5030,5030,5030,5030,0
|
|
20240924,105500,40865010,5030,5030,5030,5030,0
|
|
20240924,105400,40865010,5030,5030,5030,5030,0
|
|
20240924,105300,40865010,5030,5030,5030,5030,0
|
|
20240924,105200,40865010,5030,5030,5030,5030,0
|
|
20240924,105100,40865010,5030,5030,5030,5030,0
|
|
20240924,105000,40865010,5030,5030,5030,5030,0
|
|
20240924,104900,40865010,5030,5020,5030,5020,7
|
|
20240924,104800,40829850,5000,5000,5000,5000,0
|
|
20240924,104700,40829850,5000,5000,5000,5000,0
|
|
20240924,104600,40829850,5000,5010,5010,5000,1071
|
|
20240924,104500,35474120,5030,5030,5030,5030,0
|
|
20240924,104400,35474120,5030,5030,5030,5030,0
|
|
20240924,104300,35474120,5030,5010,5030,5010,404
|
|
20240924,104200,33450000,5020,5020,5020,5020,2
|
|
20240924,104100,33439960,5020,5020,5020,5020,0
|
|
20240924,104000,33439960,5020,5020,5020,5020,0
|
|
20240924,103900,33439960,5020,5020,5020,5020,0
|
|
20240924,103800,33439960,5020,5020,5020,5020,0
|
|
20240924,103700,33439960,5020,5020,5020,5020,0
|
|
20240924,103600,33439960,5020,5020,5020,5020,0
|
|
20240924,103500,33439960,5020,5020,5020,5020,0
|
|
20240924,103400,33439960,5020,5020,5020,5020,0
|
|
20240924,103300,33439960,5020,5020,5020,5020,0
|
|
20240924,103200,33439960,5020,5020,5020,5020,25
|
|
20240924,103100,33314460,5030,5030,5030,5030,0
|
|
20240924,103000,33314460,5030,5030,5030,5030,0
|
|
20240924,102900,33314460,5030,5030,5030,5030,0
|
|
20240924,102800,33314460,5030,5030,5030,5030,0
|
|
20240924,102700,33314460,5030,5030,5030,5030,0
|
|
20240924,102600,33314460,5030,5030,5030,5030,0
|
|
20240924,102500,33314460,5030,5030,5030,5030,0
|
|
20240924,102400,33314460,5030,5030,5030,5030,1
|
|
20240924,102300,33309430,5020,5020,5020,5020,0
|
|
20240924,102200,33309430,5020,5020,5020,5020,10
|
|
20240924,102100,33259230,5020,5030,5030,5020,82
|
|
20240924,102000,32847080,5030,5020,5030,5020,30
|
|
20240924,101900,32696470,5020,5020,5020,5020,1
|
|
20240924,101800,32691450,5020,5020,5020,5020,0
|
|
20240924,101700,32691450,5020,5020,5020,5020,10
|
|
20240924,101600,32641250,5020,5020,5020,5020,0
|
|
20240924,101500,32641250,5020,5020,5020,5020,30
|
|
20240924,101400,32490650,5020,5020,5020,5020,0
|
|
20240924,101300,32490650,5020,5020,5020,5020,0
|
|
20240924,101200,32490650,5020,5020,5020,5020,0
|
|
20240924,101100,32490650,5020,5020,5020,5020,6
|
|
20240924,101000,32460530,5020,5020,5020,5020,5
|
|
20240924,100900,32435430,5030,5030,5030,5030,10
|
|
20240924,100800,32385130,5040,5040,5040,5040,0
|
|
20240924,100700,32385130,5040,5040,5040,5040,0
|
|
20240924,100600,32385130,5040,5040,5040,5040,0
|
|
20240924,100500,32385130,5040,5040,5040,5040,0
|
|
20240924,100400,32385130,5040,5040,5040,5040,0
|
|
20240924,100300,32385130,5040,5030,5040,5030,4
|
|
20240924,100200,32365000,5030,5030,5030,5030,2
|
|
20240924,100100,32354940,5020,5020,5020,5020,0
|
|
20240924,100000,32354940,5020,5020,5020,5020,0
|
|
20240924,095900,32354940,5020,5020,5020,5020,0
|
|
20240924,095800,32354940,5020,5020,5020,5020,0
|
|
20240924,095700,32354940,5020,5020,5020,5020,0
|
|
20240924,095600,32354940,5020,5020,5020,5020,0
|
|
20240924,095500,32354940,5020,5020,5020,5020,0
|
|
20240924,095400,32354940,5020,5020,5020,5020,0
|
|
20240924,095300,32354940,5020,5020,5020,5020,0
|
|
20240924,095200,32354940,5020,5020,5020,5020,836
|
|
20240924,095100,28158220,5030,5030,5030,5030,1145
|
|
20240924,095000,22398870,5020,5020,5020,5020,0
|
|
20240924,094900,22398870,5020,5020,5020,5020,0
|
|
20240924,094800,22398870,5020,5020,5020,5020,0
|
|
20240924,094700,22398870,5020,5020,5020,5020,0
|
|
20240924,094600,22398870,5020,5020,5020,5020,0
|
|
20240924,094500,22398870,5020,5020,5020,5020,0
|
|
20240924,094400,22398870,5020,5020,5020,5020,0
|
|
20240924,094300,22398870,5020,5020,5020,5020,0
|
|
20240924,094200,22398870,5020,5020,5020,5020,0
|
|
20240924,094100,22398870,5020,5030,5030,5020,12
|
|
20240924,094000,22338530,5020,5020,5020,5020,0
|
|
20240924,093900,22338530,5020,5020,5020,5020,0
|
|
20240924,093800,22338530,5020,5020,5020,5020,108
|
|
20240924,093700,21796370,5020,5020,5020,5020,0
|
|
20240924,093600,21796370,5020,5020,5020,5020,0
|
|
20240924,093500,21796370,5020,5020,5020,5020,0
|
|
20240924,093400,21796370,5020,5020,5020,5020,77
|
|
20240924,093300,21409830,5030,5030,5030,5030,0
|
|
20240924,093200,21409830,5030,5030,5030,5030,0
|
|
20240924,093100,21409830,5030,5030,5030,5030,209
|
|
20240924,093000,20358560,5040,5040,5040,5040,177
|
|
20240924,092900,19466480,5040,5040,5040,5040,420
|
|
20240924,092800,17349680,5020,5020,5020,5020,0
|
|
20240924,092700,17349680,5020,5020,5020,5020,0
|
|
20240924,092600,17349680,5020,5030,5030,5020,36
|
|
20240924,092500,17168950,5040,5040,5040,5040,0
|
|
20240924,092400,17168950,5040,5040,5040,5040,0
|
|
20240924,092300,17168950,5040,5040,5040,5040,0
|
|
20240924,092200,17168950,5040,5040,5040,5040,0
|
|
20240924,092100,17168950,5040,5040,5040,5040,0
|
|
20240924,092000,17168950,5040,5040,5040,5040,20
|
|
20240924,091900,17068150,5040,5040,5040,5040,0
|
|
20240924,091800,17068150,5040,5040,5040,5040,1
|
|
20240924,091700,17063110,5030,5030,5030,5030,0
|
|
20240924,091600,17063110,5030,5030,5030,5030,13
|
|
20240924,091500,16997720,5040,5040,5040,5040,0
|
|
20240924,091400,16997720,5040,5040,5040,5040,0
|
|
20240924,091300,16997720,5040,5040,5040,5040,0
|
|
20240924,091200,16997720,5040,5040,5040,5040,0
|
|
20240924,091100,16997720,5040,5020,5040,5010,399
|
|
20240924,091000,14996480,5030,5030,5030,5030,179
|
|
20240924,090900,14096110,5030,5030,5030,5030,110
|
|
20240924,090800,13542810,5040,5040,5040,5040,2
|
|
20240924,090700,13532730,5050,5040,5050,5040,2
|
|
20240924,090600,13522640,5050,5040,5050,5040,219
|
|
20240924,090500,12418870,5040,5020,5040,5020,932
|
|
20240924,090400,7730220,5020,5020,5020,5020,0
|
|
20240924,090300,7730220,5020,5020,5020,5020,263
|
|
20240924,090200,6409960,5030,5030,5030,5030,500
|
|
20240924,090100,3894960,5030,5030,5030,5030,332
|
|
20240924,090000,2225000,5000,5000,5000,5000,445
|