619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191600,10414410,3275,3275,3275,3275,213
|
|
20240923,191500,10414410,3275,3275,3275,3275,0
|
|
20240923,191400,10414410,3275,3275,3275,3275,0
|
|
20240923,191300,10414410,3275,3275,3275,3275,0
|
|
20240923,191200,10414410,3275,3275,3275,3275,0
|
|
20240923,191100,10414410,3275,3275,3275,3275,0
|
|
20240923,191000,10414410,3275,3275,3275,3275,0
|
|
20240923,190900,10414410,3275,3275,3275,3275,0
|
|
20240923,190800,10414410,3275,3275,3275,3275,0
|
|
20240923,190700,10414410,3275,3275,3275,3275,0
|
|
20240923,190600,10414410,3275,3275,3275,3275,0
|
|
20240923,190500,10414410,3275,3275,3275,3275,0
|
|
20240923,190400,10414410,3275,3275,3275,3275,0
|
|
20240923,190300,10414410,3275,3275,3275,3275,0
|
|
20240923,190200,10414410,3275,3275,3275,3275,0
|
|
20240923,190100,10414410,3275,3275,3275,3275,0
|
|
20240923,190000,10414410,3275,3275,3275,3275,0
|
|
20240923,185900,10414410,3275,3275,3275,3275,0
|
|
20240923,185800,10414410,3275,3275,3275,3275,0
|
|
20240923,185700,10414410,3275,3275,3275,3275,0
|
|
20240923,185600,10414410,3275,3275,3275,3275,0
|
|
20240923,185500,10414410,3275,3275,3275,3275,0
|
|
20240923,185400,10414410,3275,3275,3275,3275,0
|
|
20240923,185300,10414410,3275,3275,3275,3275,0
|
|
20240923,185200,10414410,3275,3275,3275,3275,0
|
|
20240923,185100,10414410,3275,3275,3275,3275,0
|
|
20240923,185000,10414410,3275,3275,3275,3275,0
|
|
20240923,184900,10414410,3275,3275,3275,3275,0
|
|
20240923,184800,10414410,3275,3275,3275,3275,0
|
|
20240923,184700,10414410,3275,3275,3275,3275,0
|
|
20240923,184600,10414410,3275,3275,3275,3275,213
|
|
20240923,184500,10414410,3275,3275,3275,3275,0
|
|
20240923,184400,10414410,3275,3275,3275,3275,0
|
|
20240923,184300,10414410,3275,3275,3275,3275,0
|
|
20240923,184200,10414410,3275,3275,3275,3275,0
|
|
20240923,184100,10414410,3275,3275,3275,3275,0
|
|
20240923,184000,10414410,3275,3275,3275,3275,0
|
|
20240923,183900,10414410,3275,3275,3275,3275,0
|
|
20240923,183800,10414410,3275,3275,3275,3275,0
|
|
20240923,183700,10414410,3275,3275,3275,3275,0
|
|
20240923,183600,10414410,3275,3275,3275,3275,0
|
|
20240923,183500,10414410,3275,3275,3275,3275,0
|
|
20240923,183400,10414410,3275,3275,3275,3275,0
|
|
20240923,183300,10414410,3275,3275,3275,3275,0
|
|
20240923,183200,10414410,3275,3275,3275,3275,0
|
|
20240923,183100,10414410,3275,3275,3275,3275,0
|
|
20240923,183000,10414410,3275,3275,3275,3275,0
|
|
20240923,182900,10414410,3275,3275,3275,3275,0
|
|
20240923,182800,10414410,3275,3275,3275,3275,0
|
|
20240923,182700,10414410,3275,3275,3275,3275,0
|
|
20240923,182600,10414410,3275,3275,3275,3275,0
|
|
20240923,182500,10414410,3275,3275,3275,3275,0
|
|
20240923,182400,10414410,3275,3275,3275,3275,0
|
|
20240923,182300,10414410,3275,3275,3275,3275,0
|
|
20240923,182200,10414410,3275,3275,3275,3275,0
|
|
20240923,182100,10414410,3275,3275,3275,3275,0
|
|
20240923,182000,10414410,3275,3275,3275,3275,0
|
|
20240923,181900,10414410,3275,3275,3275,3275,0
|
|
20240923,181800,10414410,3275,3275,3275,3275,0
|
|
20240923,181700,10414410,3275,3275,3275,3275,0
|
|
20240923,181600,10414410,3275,3275,3275,3275,213
|
|
20240923,181500,10414410,3275,3275,3275,3275,0
|
|
20240923,181400,10414410,3275,3275,3275,3275,0
|
|
20240923,181300,10414410,3275,3275,3275,3275,0
|
|
20240923,181200,10414410,3275,3275,3275,3275,0
|
|
20240923,181100,10414410,3275,3275,3275,3275,0
|
|
20240923,181000,10414410,3275,3275,3275,3275,0
|
|
20240923,180900,10414410,3275,3275,3275,3275,0
|
|
20240923,180800,10414410,3275,3275,3275,3275,0
|
|
20240923,180700,10414410,3275,3275,3275,3275,0
|
|
20240923,180600,10414410,3275,3275,3275,3275,0
|
|
20240923,180500,10414410,3275,3275,3275,3275,0
|
|
20240923,180400,10414410,3275,3275,3275,3275,0
|
|
20240923,180300,10414410,3275,3275,3275,3275,0
|
|
20240923,180200,10414410,3275,3275,3275,3275,0
|
|
20240923,180100,10414410,3275,3275,3275,3275,0
|
|
20240923,180000,10414410,3275,3275,3275,3275,0
|
|
20240923,175900,10414410,3275,3275,3275,3275,0
|
|
20240923,175800,10414410,3275,3275,3275,3275,0
|
|
20240923,175700,10414410,3275,3275,3275,3275,0
|
|
20240923,175600,10414410,3275,3275,3275,3275,0
|
|
20240923,175500,10414410,3275,3275,3275,3275,0
|
|
20240923,175400,10414410,3275,3275,3275,3275,0
|
|
20240923,175300,10414410,3275,3275,3275,3275,0
|
|
20240923,175200,10414410,3275,3275,3275,3275,0
|
|
20240923,175100,10414410,3275,3275,3275,3275,0
|
|
20240923,175000,10414410,3275,3275,3275,3275,0
|
|
20240923,174900,10414410,3275,3275,3275,3275,0
|
|
20240923,174800,10414410,3275,3275,3275,3275,0
|
|
20240923,174700,10414410,3275,3275,3275,3275,0
|
|
20240923,174600,10414410,3275,3275,3275,3275,213
|
|
20240923,174500,10414410,3275,3275,3275,3275,0
|
|
20240923,174400,10414410,3275,3275,3275,3275,0
|
|
20240923,174300,10414410,3275,3275,3275,3275,0
|
|
20240923,174200,10414410,3275,3275,3275,3275,0
|
|
20240923,174100,10414410,3275,3275,3275,3275,0
|
|
20240923,174000,10414410,3275,3275,3275,3275,0
|
|
20240923,173900,10414410,3275,3275,3275,3275,0
|
|
20240923,173800,10414410,3275,3275,3275,3275,0
|
|
20240923,173700,10414410,3275,3275,3275,3275,0
|
|
20240923,173600,10414410,3275,3275,3275,3275,0
|
|
20240923,173500,10414410,3275,3275,3275,3275,0
|
|
20240923,173400,10414410,3275,3275,3275,3275,0
|
|
20240923,173300,10414410,3275,3275,3275,3275,0
|
|
20240923,173200,10414410,3275,3275,3275,3275,0
|
|
20240923,173100,10414410,3275,3275,3275,3275,0
|
|
20240923,173000,10414410,3275,3275,3275,3275,0
|
|
20240923,172900,10414410,3275,3275,3275,3275,0
|
|
20240923,172800,10414410,3275,3275,3275,3275,0
|
|
20240923,172700,10414410,3275,3275,3275,3275,0
|
|
20240923,172600,10414410,3275,3275,3275,3275,0
|
|
20240923,172500,10414410,3275,3275,3275,3275,0
|
|
20240923,172400,10414410,3275,3275,3275,3275,0
|
|
20240923,172300,10414410,3275,3275,3275,3275,0
|
|
20240923,172200,10414410,3275,3275,3275,3275,0
|
|
20240923,172100,10414410,3275,3275,3275,3275,0
|
|
20240923,172000,10414410,3275,3275,3275,3275,0
|
|
20240923,171900,10414410,3275,3275,3275,3275,0
|
|
20240923,171800,10414410,3275,3275,3275,3275,0
|
|
20240923,171700,10414410,3275,3275,3275,3275,0
|
|
20240923,171600,10414410,3275,3275,3275,3275,213
|
|
20240923,171500,10414410,3275,3275,3275,3275,0
|
|
20240923,171400,10414410,3275,3275,3275,3275,0
|
|
20240923,171300,10414410,3275,3275,3275,3275,0
|
|
20240923,171200,10414410,3275,3275,3275,3275,0
|
|
20240923,171100,10414410,3275,3275,3275,3275,0
|
|
20240923,171000,10414410,3275,3275,3275,3275,0
|
|
20240923,170900,10414410,3275,3275,3275,3275,0
|
|
20240923,170800,10414410,3275,3275,3275,3275,0
|
|
20240923,170700,10414410,3275,3275,3275,3275,0
|
|
20240923,170600,10414410,3275,3275,3275,3275,0
|
|
20240923,170500,10414410,3275,3275,3275,3275,0
|
|
20240923,170400,10414410,3275,3275,3275,3275,0
|
|
20240923,170300,10414410,3275,3275,3275,3275,0
|
|
20240923,170200,10414410,3275,3275,3275,3275,0
|
|
20240923,170100,10414410,3275,3275,3275,3275,0
|
|
20240923,170000,10414410,3275,3275,3275,3275,0
|
|
20240923,165900,10414410,3275,3275,3275,3275,0
|
|
20240923,165800,10414410,3275,3275,3275,3275,0
|
|
20240923,165700,10414410,3275,3275,3275,3275,0
|
|
20240923,165600,10414410,3275,3275,3275,3275,0
|
|
20240923,165500,10414410,3275,3275,3275,3275,0
|
|
20240923,165400,10414410,3275,3275,3275,3275,0
|
|
20240923,165300,10414410,3275,3275,3275,3275,0
|
|
20240923,165200,10414410,3275,3275,3275,3275,0
|
|
20240923,165100,10414410,3275,3275,3275,3275,0
|
|
20240923,165000,10414410,3275,3275,3275,3275,0
|
|
20240923,164900,10414410,3275,3275,3275,3275,0
|
|
20240923,164800,10414410,3275,3275,3275,3275,0
|
|
20240923,164700,10414410,3275,3275,3275,3275,0
|
|
20240923,164600,10414410,3275,3275,3275,3275,213
|
|
20240923,164500,10414410,3275,3275,3275,3275,0
|
|
20240923,164400,10414410,3275,3275,3275,3275,0
|
|
20240923,164300,10414410,3275,3275,3275,3275,0
|
|
20240923,164200,10414410,3275,3275,3275,3275,0
|
|
20240923,164100,10414410,3275,3275,3275,3275,0
|
|
20240923,164000,10414410,3275,3275,3275,3275,0
|
|
20240923,163900,10414410,3275,3275,3275,3275,0
|
|
20240923,163800,10414410,3275,3275,3275,3275,0
|
|
20240923,163700,10414410,3275,3275,3275,3275,0
|
|
20240923,163600,10414410,3275,3275,3275,3275,0
|
|
20240923,163500,10414410,3275,3275,3275,3275,0
|
|
20240923,163400,10414410,3275,3275,3275,3275,0
|
|
20240923,163300,10414410,3275,3275,3275,3275,0
|
|
20240923,163200,10414410,3275,3275,3275,3275,0
|
|
20240923,163100,10414410,3275,3275,3275,3275,0
|
|
20240923,163000,10414410,3275,3275,3275,3275,0
|
|
20240923,162900,10414410,3275,3275,3275,3275,0
|
|
20240923,162800,10414410,3275,3275,3275,3275,0
|
|
20240923,162700,10414410,3275,3275,3275,3275,0
|
|
20240923,162600,10414410,3275,3275,3275,3275,0
|
|
20240923,162500,10414410,3275,3275,3275,3275,0
|
|
20240923,162400,10414410,3275,3275,3275,3275,0
|
|
20240923,162300,10414410,3275,3275,3275,3275,0
|
|
20240923,162200,10414410,3275,3275,3275,3275,0
|
|
20240923,162100,10414410,3275,3275,3275,3275,0
|
|
20240923,162000,10414410,3275,3275,3275,3275,0
|
|
20240923,161900,10414410,3275,3275,3275,3275,0
|
|
20240923,161800,10414410,3275,3275,3275,3275,0
|
|
20240923,161700,10414410,3275,3275,3275,3275,0
|
|
20240923,161600,10414410,3275,3275,3275,3275,213
|
|
20240923,161500,10414410,3275,3275,3275,3275,0
|
|
20240923,161400,10414410,3275,3275,3275,3275,0
|
|
20240923,161300,10414410,3275,3275,3275,3275,0
|
|
20240923,161200,10414410,3275,3275,3275,3275,0
|
|
20240923,161100,10414410,3275,3275,3275,3275,0
|
|
20240923,161000,10414410,3275,3275,3275,3275,0
|
|
20240923,160900,10414410,3275,3275,3275,3275,0
|
|
20240923,160800,10414410,3275,3275,3275,3275,0
|
|
20240923,160700,10414410,3275,3275,3275,3275,0
|
|
20240923,160600,10414410,3275,3275,3275,3275,0
|
|
20240923,160500,10414410,3275,3275,3275,3275,0
|
|
20240923,160400,10414410,3275,3275,3275,3275,0
|
|
20240923,160300,10414410,3275,3275,3275,3275,0
|
|
20240923,160200,10414410,3275,3275,3275,3275,0
|
|
20240923,160100,10414410,3275,3275,3275,3275,0
|
|
20240923,160000,10414410,3275,3275,3275,3275,0
|
|
20240923,155900,10414410,3275,3275,3275,3275,0
|
|
20240923,155800,10414410,3275,3275,3275,3275,0
|
|
20240923,155700,10414410,3275,3275,3275,3275,0
|
|
20240923,155600,10414410,3275,3275,3275,3275,0
|
|
20240923,155500,10414410,3275,3275,3275,3275,0
|
|
20240923,155400,10414410,3275,3275,3275,3275,0
|
|
20240923,155300,10414410,3275,3275,3275,3275,0
|
|
20240923,155200,10414410,3275,3275,3275,3275,0
|
|
20240923,155100,10414410,3275,3275,3275,3275,0
|
|
20240923,155000,10414410,3275,3275,3275,3275,0
|
|
20240923,154900,10414410,3275,3275,3275,3275,0
|
|
20240923,154800,10414410,3275,3275,3275,3275,0
|
|
20240923,154700,10414410,3275,3275,3275,3275,0
|
|
20240923,154600,10414410,3275,3275,3275,3275,213
|
|
20240923,154500,10414410,3275,3275,3275,3275,0
|
|
20240923,154400,10414410,3275,3275,3275,3275,0
|
|
20240923,154300,10414410,3275,3275,3275,3275,0
|
|
20240923,154200,10414410,3275,3275,3275,3275,0
|
|
20240923,154100,10414410,3275,3275,3275,3275,0
|
|
20240923,154000,10414410,3275,3275,3275,3275,0
|
|
20240923,153900,10414410,3275,3275,3275,3275,0
|
|
20240923,153800,10414410,3275,3275,3275,3275,0
|
|
20240923,153700,10414410,3275,3275,3275,3275,0
|
|
20240923,153600,10414410,3275,3275,3275,3275,0
|
|
20240923,153500,10414410,3275,3275,3275,3275,0
|
|
20240923,153400,10414410,3275,3275,3275,3275,0
|
|
20240923,153300,10414410,3275,3275,3275,3275,0
|
|
20240923,153200,10414410,3275,3275,3275,3275,0
|
|
20240923,153100,10414410,3275,3275,3275,3275,0
|
|
20240923,153000,10414410,3275,3275,3275,3275,213
|
|
20240923,152900,9716835,3280,3280,3280,3280,0
|
|
20240923,152800,9716835,3280,3280,3280,3280,0
|
|
20240923,152700,9716835,3280,3280,3280,3280,0
|
|
20240923,152600,9716835,3280,3280,3280,3280,0
|
|
20240923,152500,9716835,3280,3280,3280,3280,0
|
|
20240923,152400,9716835,3280,3280,3280,3280,0
|
|
20240923,152300,9716835,3280,3280,3280,3280,0
|
|
20240923,152200,9716835,3280,3280,3280,3280,0
|
|
20240923,152100,9716835,3280,3280,3280,3280,0
|
|
20240923,152000,9716835,3280,3280,3280,3280,0
|
|
20240923,151900,9716835,3280,3280,3280,3280,0
|
|
20240923,151800,9716835,3280,3280,3280,3280,0
|
|
20240923,151700,9716835,3280,3310,3310,3280,2
|
|
20240923,151600,9710245,3285,3285,3285,3285,0
|
|
20240923,151500,9710245,3285,3285,3285,3285,0
|
|
20240923,151400,9710245,3285,3285,3285,3285,20
|
|
20240923,151300,9644545,3310,3310,3310,3310,0
|
|
20240923,151200,9644545,3310,3310,3310,3310,0
|
|
20240923,151100,9644545,3310,3310,3310,3310,0
|
|
20240923,151000,9644545,3310,3310,3310,3310,0
|
|
20240923,150900,9644545,3310,3310,3310,3310,0
|
|
20240923,150800,9644545,3310,3310,3310,3310,0
|
|
20240923,150700,9644545,3310,3310,3310,3310,0
|
|
20240923,150600,9644545,3310,3300,3310,3300,3
|
|
20240923,150500,9634635,3285,3285,3285,3285,1
|
|
20240923,150400,9631350,3315,3315,3315,3315,0
|
|
20240923,150300,9631350,3315,3315,3315,3315,0
|
|
20240923,150200,9631350,3315,3315,3315,3315,0
|
|
20240923,150100,9631350,3315,3315,3315,3315,0
|
|
20240923,150000,9631350,3315,3315,3315,3315,0
|
|
20240923,145900,9631350,3315,3315,3315,3315,0
|
|
20240923,145800,9631350,3315,3315,3315,3315,0
|
|
20240923,145700,9631350,3315,3315,3315,3315,0
|
|
20240923,145600,9631350,3315,3315,3315,3315,0
|
|
20240923,145500,9631350,3315,3315,3315,3315,0
|
|
20240923,145400,9631350,3315,3315,3315,3315,0
|
|
20240923,145300,9631350,3315,3315,3315,3315,0
|
|
20240923,145200,9631350,3315,3315,3315,3315,0
|
|
20240923,145100,9631350,3315,3315,3315,3315,0
|
|
20240923,145000,9631350,3315,3315,3315,3315,0
|
|
20240923,144900,9631350,3315,3315,3315,3315,0
|
|
20240923,144800,9631350,3315,3315,3315,3315,0
|
|
20240923,144700,9631350,3315,3315,3315,3315,0
|
|
20240923,144600,9631350,3315,3315,3315,3315,0
|
|
20240923,144500,9631350,3315,3315,3315,3315,5
|
|
20240923,144400,9614775,3320,3320,3320,3320,0
|
|
20240923,144300,9614775,3320,3320,3320,3320,0
|
|
20240923,144200,9614775,3320,3320,3320,3320,0
|
|
20240923,144100,9614775,3320,3320,3320,3320,0
|
|
20240923,144000,9614775,3320,3320,3320,3320,0
|
|
20240923,143900,9614775,3320,3320,3320,3320,0
|
|
20240923,143800,9614775,3320,3320,3320,3320,0
|
|
20240923,143700,9614775,3320,3320,3320,3320,0
|
|
20240923,143600,9614775,3320,3320,3320,3320,0
|
|
20240923,143500,9614775,3320,3320,3320,3320,0
|
|
20240923,143400,9614775,3320,3320,3320,3320,0
|
|
20240923,143300,9614775,3320,3320,3320,3320,0
|
|
20240923,143200,9614775,3320,3320,3320,3320,0
|
|
20240923,143100,9614775,3320,3320,3320,3320,0
|
|
20240923,143000,9614775,3320,3320,3320,3320,1
|
|
20240923,142900,9611455,3315,3315,3315,3315,0
|
|
20240923,142800,9611455,3315,3315,3315,3315,0
|
|
20240923,142700,9611455,3315,3315,3315,3315,0
|
|
20240923,142600,9611455,3315,3315,3315,3315,0
|
|
20240923,142500,9611455,3315,3315,3315,3315,0
|
|
20240923,142400,9611455,3315,3315,3315,3315,0
|
|
20240923,142300,9611455,3315,3315,3315,3315,0
|
|
20240923,142200,9611455,3315,3315,3315,3315,0
|
|
20240923,142100,9611455,3315,3315,3315,3315,0
|
|
20240923,142000,9611455,3315,3315,3315,3315,0
|
|
20240923,141900,9611455,3315,3315,3315,3315,0
|
|
20240923,141800,9611455,3315,3315,3315,3315,0
|
|
20240923,141700,9611455,3315,3315,3315,3315,0
|
|
20240923,141600,9611455,3315,3315,3315,3315,0
|
|
20240923,141500,9611455,3315,3315,3315,3315,0
|
|
20240923,141400,9611455,3315,3315,3315,3315,0
|
|
20240923,141300,9611455,3315,3315,3315,3315,0
|
|
20240923,141200,9611455,3315,3315,3315,3315,0
|
|
20240923,141100,9611455,3315,3315,3315,3315,0
|
|
20240923,141000,9611455,3315,3315,3315,3315,0
|
|
20240923,140900,9611455,3315,3315,3315,3315,0
|
|
20240923,140800,9611455,3315,3315,3315,3315,0
|
|
20240923,140700,9611455,3315,3315,3315,3315,1
|
|
20240923,140600,9608140,3315,3315,3315,3315,0
|
|
20240923,140500,9608140,3315,3315,3315,3315,0
|
|
20240923,140400,9608140,3315,3315,3315,3315,6
|
|
20240923,140300,9588250,3315,3315,3315,3315,1
|
|
20240923,140200,9584935,3325,3325,3325,3325,0
|
|
20240923,140100,9584935,3325,3325,3325,3325,0
|
|
20240923,140000,9584935,3325,3325,3325,3325,0
|
|
20240923,135900,9584935,3325,3325,3325,3325,0
|
|
20240923,135800,9584935,3325,3325,3325,3325,0
|
|
20240923,135700,9584935,3325,3325,3325,3325,0
|
|
20240923,135600,9584935,3325,3325,3325,3325,0
|
|
20240923,135500,9584935,3325,3325,3325,3325,0
|
|
20240923,135400,9584935,3325,3325,3325,3325,0
|
|
20240923,135300,9584935,3325,3325,3325,3325,0
|
|
20240923,135200,9584935,3325,3325,3325,3325,0
|
|
20240923,135100,9584935,3325,3325,3325,3325,0
|
|
20240923,135000,9584935,3325,3325,3325,3325,0
|
|
20240923,134900,9584935,3325,3325,3325,3325,0
|
|
20240923,134800,9584935,3325,3325,3325,3325,0
|
|
20240923,134700,9584935,3325,3325,3325,3325,0
|
|
20240923,134600,9584935,3325,3325,3325,3325,0
|
|
20240923,134500,9584935,3325,3325,3325,3325,0
|
|
20240923,134400,9584935,3325,3325,3325,3325,0
|
|
20240923,134300,9584935,3325,3325,3325,3325,0
|
|
20240923,134200,9584935,3325,3325,3325,3325,0
|
|
20240923,134100,9584935,3325,3325,3325,3325,0
|
|
20240923,134000,9584935,3325,3325,3325,3325,0
|
|
20240923,133900,9584935,3325,3325,3325,3325,0
|
|
20240923,133800,9584935,3325,3325,3325,3325,0
|
|
20240923,133700,9584935,3325,3325,3325,3325,0
|
|
20240923,133600,9584935,3325,3325,3325,3325,0
|
|
20240923,133500,9584935,3325,3325,3325,3325,0
|
|
20240923,133400,9584935,3325,3325,3325,3325,0
|
|
20240923,133300,9584935,3325,3325,3325,3325,0
|
|
20240923,133200,9584935,3325,3325,3325,3325,0
|
|
20240923,133100,9584935,3325,3325,3325,3325,0
|
|
20240923,133000,9584935,3325,3325,3325,3325,0
|
|
20240923,132900,9584935,3325,3325,3325,3325,0
|
|
20240923,132800,9584935,3325,3325,3325,3325,0
|
|
20240923,132700,9584935,3325,3325,3325,3325,0
|
|
20240923,132600,9584935,3325,3325,3325,3325,0
|
|
20240923,132500,9584935,3325,3325,3325,3325,0
|
|
20240923,132400,9584935,3325,3325,3325,3325,0
|
|
20240923,132300,9584935,3325,3325,3325,3325,0
|
|
20240923,132200,9584935,3325,3325,3325,3325,0
|
|
20240923,132100,9584935,3325,3325,3325,3325,0
|
|
20240923,132000,9584935,3325,3325,3325,3325,0
|
|
20240923,131900,9584935,3325,3325,3325,3325,0
|
|
20240923,131800,9584935,3325,3325,3325,3325,0
|
|
20240923,131700,9584935,3325,3325,3325,3325,0
|
|
20240923,131600,9584935,3325,3325,3325,3325,0
|
|
20240923,131500,9584935,3325,3325,3325,3325,0
|
|
20240923,131400,9584935,3325,3325,3325,3325,0
|
|
20240923,131300,9584935,3325,3325,3325,3325,0
|
|
20240923,131200,9584935,3325,3325,3325,3325,0
|
|
20240923,131100,9584935,3325,3325,3325,3325,0
|
|
20240923,131000,9584935,3325,3325,3325,3325,0
|
|
20240923,130900,9584935,3325,3325,3325,3325,0
|
|
20240923,130800,9584935,3325,3325,3325,3325,0
|
|
20240923,130700,9584935,3325,3325,3325,3325,0
|
|
20240923,130600,9584935,3325,3325,3325,3325,0
|
|
20240923,130500,9584935,3325,3325,3325,3325,0
|
|
20240923,130400,9584935,3325,3325,3325,3325,0
|
|
20240923,130300,9584935,3325,3325,3325,3325,0
|
|
20240923,130200,9584935,3325,3325,3325,3325,0
|
|
20240923,130100,9584935,3325,3325,3325,3325,0
|
|
20240923,130000,9584935,3325,3325,3325,3325,0
|
|
20240923,125900,9584935,3325,3325,3325,3325,0
|
|
20240923,125800,9584935,3325,3325,3325,3325,0
|
|
20240923,125700,9584935,3325,3325,3325,3325,0
|
|
20240923,125600,9584935,3325,3325,3325,3325,0
|
|
20240923,125500,9584935,3325,3325,3325,3325,0
|
|
20240923,125400,9584935,3325,3325,3325,3325,0
|
|
20240923,125300,9584935,3325,3325,3325,3325,0
|
|
20240923,125200,9584935,3325,3325,3325,3325,0
|
|
20240923,125100,9584935,3325,3325,3325,3325,0
|
|
20240923,125000,9584935,3325,3325,3325,3325,0
|
|
20240923,124900,9584935,3325,3325,3325,3325,0
|
|
20240923,124800,9584935,3325,3325,3325,3325,0
|
|
20240923,124700,9584935,3325,3325,3325,3325,0
|
|
20240923,124600,9584935,3325,3325,3325,3325,0
|
|
20240923,124500,9584935,3325,3325,3325,3325,0
|
|
20240923,124400,9584935,3325,3325,3325,3325,0
|
|
20240923,124300,9584935,3325,3325,3325,3325,0
|
|
20240923,124200,9584935,3325,3325,3325,3325,0
|
|
20240923,124100,9584935,3325,3325,3325,3325,0
|
|
20240923,124000,9584935,3325,3325,3325,3325,0
|
|
20240923,123900,9584935,3325,3325,3325,3325,0
|
|
20240923,123800,9584935,3325,3325,3325,3325,1
|
|
20240923,123700,9581610,3340,3340,3340,3340,0
|
|
20240923,123600,9581610,3340,3340,3340,3340,0
|
|
20240923,123500,9581610,3340,3340,3340,3340,0
|
|
20240923,123400,9581610,3340,3340,3340,3340,0
|
|
20240923,123300,9581610,3340,3340,3340,3340,0
|
|
20240923,123200,9581610,3340,3340,3340,3340,0
|
|
20240923,123100,9581610,3340,3340,3340,3340,0
|
|
20240923,123000,9581610,3340,3340,3340,3340,0
|
|
20240923,122900,9581610,3340,3340,3340,3340,0
|
|
20240923,122800,9581610,3340,3340,3340,3340,0
|
|
20240923,122700,9581610,3340,3340,3340,3340,0
|
|
20240923,122600,9581610,3340,3340,3340,3340,0
|
|
20240923,122500,9581610,3340,3340,3340,3340,0
|
|
20240923,122400,9581610,3340,3340,3340,3340,0
|
|
20240923,122300,9581610,3340,3340,3340,3340,0
|
|
20240923,122200,9581610,3340,3340,3340,3340,0
|
|
20240923,122100,9581610,3340,3340,3340,3340,0
|
|
20240923,122000,9581610,3340,3340,3340,3340,0
|
|
20240923,121900,9581610,3340,3340,3340,3340,0
|
|
20240923,121800,9581610,3340,3340,3340,3340,0
|
|
20240923,121700,9581610,3340,3340,3340,3340,0
|
|
20240923,121600,9581610,3340,3340,3340,3340,0
|
|
20240923,121500,9581610,3340,3340,3340,3340,0
|
|
20240923,121400,9581610,3340,3340,3340,3340,0
|
|
20240923,121300,9581610,3340,3340,3340,3340,0
|
|
20240923,121200,9581610,3340,3340,3340,3340,0
|
|
20240923,121100,9581610,3340,3340,3340,3340,0
|
|
20240923,121000,9581610,3340,3340,3340,3340,0
|
|
20240923,120900,9581610,3340,3340,3340,3340,0
|
|
20240923,120800,9581610,3340,3340,3340,3340,0
|
|
20240923,120700,9581610,3340,3340,3340,3340,0
|
|
20240923,120600,9581610,3340,3340,3340,3340,0
|
|
20240923,120500,9581610,3340,3340,3340,3340,0
|
|
20240923,120400,9581610,3340,3340,3340,3340,0
|
|
20240923,120300,9581610,3340,3340,3340,3340,0
|
|
20240923,120200,9581610,3340,3340,3340,3340,0
|
|
20240923,120100,9581610,3340,3340,3340,3340,0
|
|
20240923,120000,9581610,3340,3340,3340,3340,0
|
|
20240923,115900,9581610,3340,3340,3340,3340,0
|
|
20240923,115800,9581610,3340,3340,3340,3340,0
|
|
20240923,115700,9581610,3340,3340,3340,3340,0
|
|
20240923,115600,9581610,3340,3340,3340,3340,0
|
|
20240923,115500,9581610,3340,3340,3340,3340,0
|
|
20240923,115400,9581610,3340,3340,3340,3340,0
|
|
20240923,115300,9581610,3340,3340,3340,3340,0
|
|
20240923,115200,9581610,3340,3340,3340,3340,0
|
|
20240923,115100,9581610,3340,3340,3340,3340,0
|
|
20240923,115000,9581610,3340,3340,3340,3340,0
|
|
20240923,114900,9581610,3340,3340,3340,3340,0
|
|
20240923,114800,9581610,3340,3340,3340,3340,0
|
|
20240923,114700,9581610,3340,3340,3340,3340,0
|
|
20240923,114600,9581610,3340,3340,3340,3340,0
|
|
20240923,114500,9581610,3340,3340,3340,3340,0
|
|
20240923,114400,9581610,3340,3340,3340,3340,0
|
|
20240923,114300,9581610,3340,3340,3340,3340,0
|
|
20240923,114200,9581610,3340,3340,3340,3340,0
|
|
20240923,114100,9581610,3340,3340,3340,3340,0
|
|
20240923,114000,9581610,3340,3340,3340,3340,0
|
|
20240923,113900,9581610,3340,3340,3340,3340,0
|
|
20240923,113800,9581610,3340,3340,3340,3340,0
|
|
20240923,113700,9581610,3340,3340,3340,3340,0
|
|
20240923,113600,9581610,3340,3340,3340,3340,0
|
|
20240923,113500,9581610,3340,3340,3340,3340,0
|
|
20240923,113400,9581610,3340,3340,3340,3340,0
|
|
20240923,113300,9581610,3340,3340,3340,3340,0
|
|
20240923,113200,9581610,3340,3340,3340,3340,0
|
|
20240923,113100,9581610,3340,3340,3340,3340,0
|
|
20240923,113000,9581610,3340,3340,3340,3340,0
|
|
20240923,112900,9581610,3340,3340,3340,3340,0
|
|
20240923,112800,9581610,3340,3340,3340,3340,0
|
|
20240923,112700,9581610,3340,3340,3340,3340,0
|
|
20240923,112600,9581610,3340,3340,3340,3340,1
|
|
20240923,112500,9578270,3280,3280,3280,3280,0
|
|
20240923,112400,9578270,3280,3280,3280,3280,0
|
|
20240923,112300,9578270,3280,3280,3280,3280,0
|
|
20240923,112200,9578270,3280,3280,3280,3280,1132
|
|
20240923,112100,5865310,3280,3280,3280,3280,257
|
|
20240923,112000,5022350,3355,3355,3355,3355,0
|
|
20240923,111900,5022350,3355,3355,3355,3355,1
|
|
20240923,111800,5018995,3350,3350,3350,3350,0
|
|
20240923,111700,5018995,3350,3350,3350,3350,0
|
|
20240923,111600,5018995,3350,3350,3350,3350,3
|
|
20240923,111500,5008945,3350,3350,3350,3350,1
|
|
20240923,111400,5005595,3300,3300,3300,3300,0
|
|
20240923,111300,5005595,3300,3300,3300,3300,2
|
|
20240923,111200,4998995,3300,3300,3300,3300,0
|
|
20240923,111100,4998995,3300,3300,3300,3300,1
|
|
20240923,111000,4995695,3275,3275,3275,3275,50
|
|
20240923,110900,4831945,3300,3300,3300,3300,0
|
|
20240923,110800,4831945,3300,3300,3300,3300,2
|
|
20240923,110700,4825345,3300,3300,3300,3300,37
|
|
20240923,110600,4703245,3345,3345,3345,3345,0
|
|
20240923,110500,4703245,3345,3345,3345,3345,0
|
|
20240923,110400,4703245,3345,3345,3345,3345,0
|
|
20240923,110300,4703245,3345,3345,3345,3345,0
|
|
20240923,110200,4703245,3345,3345,3345,3345,0
|
|
20240923,110100,4703245,3345,3330,3345,3330,40
|
|
20240923,110000,4569805,3330,3320,3330,3320,10
|
|
20240923,105900,4536520,3310,3310,3310,3310,30
|
|
20240923,105800,4437220,3310,3310,3310,3310,0
|
|
20240923,105700,4437220,3310,3310,3310,3310,2
|
|
20240923,105600,4430600,3300,3300,3300,3300,0
|
|
20240923,105500,4430600,3300,3300,3300,3300,114
|
|
20240923,105400,4054400,3300,3300,3300,3300,0
|
|
20240923,105300,4054400,3300,3300,3300,3300,0
|
|
20240923,105200,4054400,3300,3300,3300,3300,2
|
|
20240923,105100,4047800,3275,3275,3275,3275,0
|
|
20240923,105000,4047800,3275,3275,3275,3275,0
|
|
20240923,104900,4047800,3275,3275,3275,3275,0
|
|
20240923,104800,4047800,3275,3275,3275,3275,104
|
|
20240923,104700,3707200,3310,3310,3310,3310,0
|
|
20240923,104600,3707200,3310,3310,3310,3310,0
|
|
20240923,104500,3707200,3310,3310,3310,3310,0
|
|
20240923,104400,3707200,3310,3310,3310,3310,0
|
|
20240923,104300,3707200,3310,3310,3310,3310,0
|
|
20240923,104200,3707200,3310,3310,3310,3310,0
|
|
20240923,104100,3707200,3310,3310,3310,3310,0
|
|
20240923,104000,3707200,3310,3310,3310,3310,0
|
|
20240923,103900,3707200,3310,3310,3310,3310,0
|
|
20240923,103800,3707200,3310,3310,3310,3310,0
|
|
20240923,103700,3707200,3310,3310,3310,3310,0
|
|
20240923,103600,3707200,3310,3310,3310,3310,0
|
|
20240923,103500,3707200,3310,3310,3310,3310,0
|
|
20240923,103400,3707200,3310,3310,3310,3310,0
|
|
20240923,103300,3707200,3310,3310,3310,3310,0
|
|
20240923,103200,3707200,3310,3310,3310,3310,0
|
|
20240923,103100,3707200,3310,3310,3310,3310,0
|
|
20240923,103000,3707200,3310,3310,3310,3310,0
|
|
20240923,102900,3707200,3310,3310,3310,3310,0
|
|
20240923,102800,3707200,3310,3310,3310,3310,0
|
|
20240923,102700,3707200,3310,3310,3310,3310,0
|
|
20240923,102600,3707200,3310,3310,3310,3310,0
|
|
20240923,102500,3707200,3310,3310,3310,3310,0
|
|
20240923,102400,3707200,3310,3310,3310,3310,0
|
|
20240923,102300,3707200,3310,3310,3310,3310,0
|
|
20240923,102200,3707200,3310,3310,3310,3310,0
|
|
20240923,102100,3707200,3310,3310,3310,3310,0
|
|
20240923,102000,3707200,3310,3310,3310,3310,0
|
|
20240923,101900,3707200,3310,3310,3310,3310,0
|
|
20240923,101800,3707200,3310,3310,3310,3310,0
|
|
20240923,101700,3707200,3310,3310,3310,3310,0
|
|
20240923,101600,3707200,3310,3310,3310,3310,0
|
|
20240923,101500,3707200,3310,3310,3310,3310,0
|
|
20240923,101400,3707200,3310,3310,3310,3310,0
|
|
20240923,101300,3707200,3310,3310,3310,3310,0
|
|
20240923,101200,3707200,3310,3310,3310,3310,0
|
|
20240923,101100,3707200,3310,3310,3310,3310,1
|
|
20240923,101000,3703890,3310,3310,3310,3310,0
|
|
20240923,100900,3703890,3310,3310,3310,3310,0
|
|
20240923,100800,3703890,3310,3310,3310,3310,0
|
|
20240923,100700,3703890,3310,3310,3310,3310,0
|
|
20240923,100600,3703890,3310,3310,3310,3310,0
|
|
20240923,100500,3703890,3310,3310,3310,3310,0
|
|
20240923,100400,3703890,3310,3310,3310,3310,0
|
|
20240923,100300,3703890,3310,3310,3310,3310,0
|
|
20240923,100200,3703890,3310,3310,3310,3310,0
|
|
20240923,100100,3703890,3310,3310,3310,3310,0
|
|
20240923,100000,3703890,3310,3310,3310,3310,0
|
|
20240923,095900,3703890,3310,3310,3310,3310,0
|
|
20240923,095800,3703890,3310,3310,3310,3310,0
|
|
20240923,095700,3703890,3310,3310,3310,3310,0
|
|
20240923,095600,3703890,3310,3310,3310,3310,0
|
|
20240923,095500,3703890,3310,3310,3310,3310,0
|
|
20240923,095400,3703890,3310,3310,3310,3310,0
|
|
20240923,095300,3703890,3310,3310,3310,3310,0
|
|
20240923,095200,3703890,3310,3310,3310,3310,0
|
|
20240923,095100,3703890,3310,3310,3310,3310,0
|
|
20240923,095000,3703890,3310,3310,3310,3310,0
|
|
20240923,094900,3703890,3310,3310,3310,3310,0
|
|
20240923,094800,3703890,3310,3310,3310,3310,0
|
|
20240923,094700,3703890,3310,3310,3310,3310,0
|
|
20240923,094600,3703890,3310,3310,3310,3310,0
|
|
20240923,094500,3703890,3310,3310,3310,3310,16
|
|
20240923,094400,3650930,3310,3310,3310,3310,0
|
|
20240923,094300,3650930,3310,3310,3310,3310,0
|
|
20240923,094200,3650930,3310,3310,3310,3310,0
|
|
20240923,094100,3650930,3310,3310,3310,3310,0
|
|
20240923,094000,3650930,3310,3310,3310,3310,0
|
|
20240923,093900,3650930,3310,3310,3310,3310,0
|
|
20240923,093800,3650930,3310,3310,3310,3310,0
|
|
20240923,093700,3650930,3310,3310,3310,3310,0
|
|
20240923,093600,3650930,3310,3310,3310,3310,0
|
|
20240923,093500,3650930,3310,3310,3310,3310,0
|
|
20240923,093400,3650930,3310,3310,3310,3310,0
|
|
20240923,093300,3650930,3310,3310,3310,3310,0
|
|
20240923,093200,3650930,3310,3310,3310,3310,1
|
|
20240923,093100,3647620,3310,3310,3310,3310,0
|
|
20240923,093000,3647620,3310,3310,3310,3310,0
|
|
20240923,092900,3647620,3310,3310,3310,3310,0
|
|
20240923,092800,3647620,3310,3310,3310,3310,0
|
|
20240923,092700,3647620,3310,3310,3310,3310,0
|
|
20240923,092600,3647620,3310,3310,3310,3310,0
|
|
20240923,092500,3647620,3310,3310,3310,3310,0
|
|
20240923,092400,3647620,3310,3310,3310,3310,0
|
|
20240923,092300,3647620,3310,3310,3310,3310,0
|
|
20240923,092200,3647620,3310,3310,3310,3310,0
|
|
20240923,092100,3647620,3310,3310,3310,3310,0
|
|
20240923,092000,3647620,3310,3310,3310,3310,0
|
|
20240923,091900,3647620,3310,3310,3310,3310,0
|
|
20240923,091800,3647620,3310,3310,3310,3310,0
|
|
20240923,091700,3647620,3310,3310,3310,3310,0
|
|
20240923,091600,3647620,3310,3310,3310,3310,0
|
|
20240923,091500,3647620,3310,3310,3310,3310,0
|
|
20240923,091400,3647620,3310,3310,3310,3310,1009
|
|
20240923,091300,307830,3310,3310,3310,3310,0
|
|
20240923,091200,307830,3310,3310,3310,3310,0
|
|
20240923,091100,307830,3310,3310,3310,3310,0
|
|
20240923,091000,307830,3310,3310,3310,3310,0
|
|
20240923,090900,307830,3310,3310,3310,3310,0
|
|
20240923,090800,307830,3310,3310,3310,3310,0
|
|
20240923,090700,307830,3310,3310,3310,3310,0
|
|
20240923,090600,307830,3310,3310,3310,3310,0
|
|
20240923,090500,307830,3310,3310,3310,3310,0
|
|
20240923,090400,307830,3310,3310,3310,3310,0
|
|
20240923,090300,307830,3310,3310,3310,3310,0
|
|
20240923,090200,307830,3310,3310,3310,3310,0
|
|
20240923,090100,307830,3310,3310,3310,3310,0
|
|
20240923,090000,307830,3310,3310,3310,3310,93
|