629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192600,186670910,5100,5100,5100,5100,1075
|
|
20240924,192500,186670910,5100,5100,5100,5100,0
|
|
20240924,192400,186670910,5100,5100,5100,5100,0
|
|
20240924,192300,186670910,5100,5100,5100,5100,0
|
|
20240924,192200,186670910,5100,5100,5100,5100,0
|
|
20240924,192100,186670910,5100,5100,5100,5100,0
|
|
20240924,192000,186670910,5100,5100,5100,5100,0
|
|
20240924,191900,186670910,5100,5100,5100,5100,0
|
|
20240924,191800,186670910,5100,5100,5100,5100,0
|
|
20240924,191700,186670910,5100,5100,5100,5100,0
|
|
20240924,191600,186670910,5100,5100,5100,5100,0
|
|
20240924,191500,186670910,5100,5100,5100,5100,0
|
|
20240924,191400,186670910,5100,5100,5100,5100,0
|
|
20240924,191300,186670910,5100,5100,5100,5100,0
|
|
20240924,191200,186670910,5100,5100,5100,5100,0
|
|
20240924,191100,186670910,5100,5100,5100,5100,0
|
|
20240924,191000,186670910,5100,5100,5100,5100,0
|
|
20240924,190900,186670910,5100,5100,5100,5100,0
|
|
20240924,190800,186670910,5100,5100,5100,5100,0
|
|
20240924,190700,186670910,5100,5100,5100,5100,0
|
|
20240924,190600,186670910,5100,5100,5100,5100,0
|
|
20240924,190500,186670910,5100,5100,5100,5100,0
|
|
20240924,190400,186670910,5100,5100,5100,5100,0
|
|
20240924,190300,186670910,5100,5100,5100,5100,0
|
|
20240924,190200,186670910,5100,5100,5100,5100,0
|
|
20240924,190100,186670910,5100,5100,5100,5100,0
|
|
20240924,190000,186670910,5100,5100,5100,5100,0
|
|
20240924,185900,186670910,5100,5100,5100,5100,0
|
|
20240924,185800,186670910,5100,5100,5100,5100,0
|
|
20240924,185700,186670910,5100,5100,5100,5100,0
|
|
20240924,185600,186670910,5100,5100,5100,5100,1075
|
|
20240924,185500,186670910,5100,5100,5100,5100,0
|
|
20240924,185400,186670910,5100,5100,5100,5100,0
|
|
20240924,185300,186670910,5100,5100,5100,5100,0
|
|
20240924,185200,186670910,5100,5100,5100,5100,0
|
|
20240924,185100,186670910,5100,5100,5100,5100,0
|
|
20240924,185000,186670910,5100,5100,5100,5100,0
|
|
20240924,184900,186670910,5100,5100,5100,5100,0
|
|
20240924,184800,186670910,5100,5100,5100,5100,0
|
|
20240924,184700,186670910,5100,5100,5100,5100,0
|
|
20240924,184600,186670910,5100,5100,5100,5100,0
|
|
20240924,184500,186670910,5100,5100,5100,5100,0
|
|
20240924,184400,186670910,5100,5100,5100,5100,0
|
|
20240924,184300,186670910,5100,5100,5100,5100,0
|
|
20240924,184200,186670910,5100,5100,5100,5100,0
|
|
20240924,184100,186670910,5100,5100,5100,5100,0
|
|
20240924,184000,186670910,5100,5100,5100,5100,0
|
|
20240924,183900,186670910,5100,5100,5100,5100,0
|
|
20240924,183800,186670910,5100,5100,5100,5100,0
|
|
20240924,183700,186670910,5100,5100,5100,5100,0
|
|
20240924,183600,186670910,5100,5100,5100,5100,0
|
|
20240924,183500,186670910,5100,5100,5100,5100,0
|
|
20240924,183400,186670910,5100,5100,5100,5100,0
|
|
20240924,183300,186670910,5100,5100,5100,5100,0
|
|
20240924,183200,186670910,5100,5100,5100,5100,0
|
|
20240924,183100,186670910,5100,5100,5100,5100,0
|
|
20240924,183000,186670910,5100,5100,5100,5100,0
|
|
20240924,182900,186670910,5100,5100,5100,5100,0
|
|
20240924,182800,186670910,5100,5100,5100,5100,0
|
|
20240924,182700,186670910,5100,5100,5100,5100,0
|
|
20240924,182600,186670910,5100,5100,5100,5100,1075
|
|
20240924,182500,186670910,5100,5100,5100,5100,0
|
|
20240924,182400,186670910,5100,5100,5100,5100,0
|
|
20240924,182300,186670910,5100,5100,5100,5100,0
|
|
20240924,182200,186670910,5100,5100,5100,5100,0
|
|
20240924,182100,186670910,5100,5100,5100,5100,0
|
|
20240924,182000,186670910,5100,5100,5100,5100,0
|
|
20240924,181900,186670910,5100,5100,5100,5100,0
|
|
20240924,181800,186670910,5100,5100,5100,5100,0
|
|
20240924,181700,186670910,5100,5100,5100,5100,0
|
|
20240924,181600,186670910,5100,5100,5100,5100,0
|
|
20240924,181500,186670910,5100,5100,5100,5100,0
|
|
20240924,181400,186670910,5100,5100,5100,5100,0
|
|
20240924,181300,186670910,5100,5100,5100,5100,0
|
|
20240924,181200,186670910,5100,5100,5100,5100,0
|
|
20240924,181100,186670910,5100,5100,5100,5100,0
|
|
20240924,181000,186670910,5100,5100,5100,5100,0
|
|
20240924,180900,186670910,5100,5100,5100,5100,0
|
|
20240924,180800,186670910,5100,5100,5100,5100,0
|
|
20240924,180700,186670910,5100,5100,5100,5100,0
|
|
20240924,180600,186670910,5100,5100,5100,5100,0
|
|
20240924,180500,186670910,5100,5100,5100,5100,0
|
|
20240924,180400,186670910,5100,5100,5100,5100,0
|
|
20240924,180300,186670910,5100,5100,5100,5100,0
|
|
20240924,180200,186670910,5100,5100,5100,5100,0
|
|
20240924,180100,186670910,5100,5100,5100,5100,0
|
|
20240924,180000,186670910,5100,5100,5100,5100,0
|
|
20240924,175900,186670910,5100,5100,5100,5100,0
|
|
20240924,175800,186670910,5100,5100,5100,5100,0
|
|
20240924,175700,186670910,5100,5100,5100,5100,0
|
|
20240924,175600,186670910,5100,5100,5100,5100,1075
|
|
20240924,175500,186670910,5100,5100,5100,5100,0
|
|
20240924,175400,186670910,5100,5100,5100,5100,0
|
|
20240924,175300,186670910,5100,5100,5100,5100,0
|
|
20240924,175200,186670910,5100,5100,5100,5100,0
|
|
20240924,175100,186670910,5100,5100,5100,5100,0
|
|
20240924,175000,186670910,5100,5100,5100,5100,0
|
|
20240924,174900,186670910,5100,5100,5100,5100,0
|
|
20240924,174800,186670910,5100,5100,5100,5100,0
|
|
20240924,174700,186670910,5100,5100,5100,5100,0
|
|
20240924,174600,186670910,5100,5100,5100,5100,0
|
|
20240924,174500,186670910,5100,5100,5100,5100,0
|
|
20240924,174400,186670910,5100,5100,5100,5100,0
|
|
20240924,174300,186670910,5100,5100,5100,5100,0
|
|
20240924,174200,186670910,5100,5100,5100,5100,0
|
|
20240924,174100,186670910,5100,5100,5100,5100,0
|
|
20240924,174000,186670910,5100,5100,5100,5100,0
|
|
20240924,173900,186670910,5100,5100,5100,5100,0
|
|
20240924,173800,186670910,5100,5100,5100,5100,0
|
|
20240924,173700,186670910,5100,5100,5100,5100,0
|
|
20240924,173600,186670910,5100,5100,5100,5100,0
|
|
20240924,173500,186670910,5100,5100,5100,5100,0
|
|
20240924,173400,186670910,5100,5100,5100,5100,0
|
|
20240924,173300,186670910,5100,5100,5100,5100,0
|
|
20240924,173200,186670910,5100,5100,5100,5100,0
|
|
20240924,173100,186670910,5100,5100,5100,5100,0
|
|
20240924,173000,186670910,5100,5100,5100,5100,0
|
|
20240924,172900,186670910,5100,5100,5100,5100,0
|
|
20240924,172800,186670910,5100,5100,5100,5100,0
|
|
20240924,172700,186670910,5100,5100,5100,5100,0
|
|
20240924,172600,186670910,5100,5100,5100,5100,1075
|
|
20240924,172500,186670910,5100,5100,5100,5100,0
|
|
20240924,172400,186670910,5100,5100,5100,5100,0
|
|
20240924,172300,186670910,5100,5100,5100,5100,0
|
|
20240924,172200,186670910,5100,5100,5100,5100,0
|
|
20240924,172100,186670910,5100,5100,5100,5100,0
|
|
20240924,172000,186670910,5100,5100,5100,5100,0
|
|
20240924,171900,186670910,5100,5100,5100,5100,0
|
|
20240924,171800,186670910,5100,5100,5100,5100,0
|
|
20240924,171700,186670910,5100,5100,5100,5100,0
|
|
20240924,171600,186670910,5100,5100,5100,5100,0
|
|
20240924,171500,186670910,5100,5100,5100,5100,0
|
|
20240924,171400,186670910,5100,5100,5100,5100,0
|
|
20240924,171300,186670910,5100,5100,5100,5100,0
|
|
20240924,171200,186670910,5100,5100,5100,5100,0
|
|
20240924,171100,186670910,5100,5100,5100,5100,0
|
|
20240924,171000,186670910,5100,5100,5100,5100,0
|
|
20240924,170900,186670910,5100,5100,5100,5100,0
|
|
20240924,170800,186670910,5100,5100,5100,5100,0
|
|
20240924,170700,186670910,5100,5100,5100,5100,0
|
|
20240924,170600,186670910,5100,5100,5100,5100,0
|
|
20240924,170500,186670910,5100,5100,5100,5100,0
|
|
20240924,170400,186670910,5100,5100,5100,5100,0
|
|
20240924,170300,186670910,5100,5100,5100,5100,0
|
|
20240924,170200,186670910,5100,5100,5100,5100,0
|
|
20240924,170100,186670910,5100,5100,5100,5100,0
|
|
20240924,170000,186670910,5100,5100,5100,5100,0
|
|
20240924,165900,186670910,5100,5100,5100,5100,0
|
|
20240924,165800,186670910,5100,5100,5100,5100,0
|
|
20240924,165700,186670910,5100,5100,5100,5100,0
|
|
20240924,165600,186670910,5100,5100,5100,5100,1075
|
|
20240924,165500,186670910,5100,5100,5100,5100,0
|
|
20240924,165400,186670910,5100,5100,5100,5100,0
|
|
20240924,165300,186670910,5100,5100,5100,5100,0
|
|
20240924,165200,186670910,5100,5100,5100,5100,0
|
|
20240924,165100,186670910,5100,5100,5100,5100,0
|
|
20240924,165000,186670910,5100,5100,5100,5100,0
|
|
20240924,164900,186670910,5100,5100,5100,5100,0
|
|
20240924,164800,186670910,5100,5100,5100,5100,0
|
|
20240924,164700,186670910,5100,5100,5100,5100,0
|
|
20240924,164600,186670910,5100,5100,5100,5100,0
|
|
20240924,164500,186670910,5100,5100,5100,5100,0
|
|
20240924,164400,186670910,5100,5100,5100,5100,0
|
|
20240924,164300,186670910,5100,5100,5100,5100,0
|
|
20240924,164200,186670910,5100,5100,5100,5100,0
|
|
20240924,164100,186670910,5100,5100,5100,5100,0
|
|
20240924,164000,186670910,5100,5100,5100,5100,0
|
|
20240924,163900,186670910,5100,5100,5100,5100,0
|
|
20240924,163800,186670910,5100,5100,5100,5100,0
|
|
20240924,163700,186670910,5100,5100,5100,5100,0
|
|
20240924,163600,186670910,5100,5100,5100,5100,0
|
|
20240924,163500,186670910,5100,5100,5100,5100,0
|
|
20240924,163400,186670910,5100,5100,5100,5100,0
|
|
20240924,163300,186670910,5100,5100,5100,5100,0
|
|
20240924,163200,186670910,5100,5100,5100,5100,0
|
|
20240924,163100,186670910,5100,5100,5100,5100,0
|
|
20240924,163000,186670910,5100,5100,5100,5100,0
|
|
20240924,162900,186670910,5100,5100,5100,5100,0
|
|
20240924,162800,186670910,5100,5100,5100,5100,0
|
|
20240924,162700,186670910,5100,5100,5100,5100,0
|
|
20240924,162600,186670910,5100,5100,5100,5100,1075
|
|
20240924,162500,186670910,5100,5100,5100,5100,0
|
|
20240924,162400,186670910,5100,5100,5100,5100,0
|
|
20240924,162300,186670910,5100,5100,5100,5100,0
|
|
20240924,162200,186670910,5100,5100,5100,5100,0
|
|
20240924,162100,186670910,5100,5100,5100,5100,0
|
|
20240924,162000,186670910,5100,5100,5100,5100,0
|
|
20240924,161900,186670910,5100,5100,5100,5100,0
|
|
20240924,161800,186670910,5100,5100,5100,5100,0
|
|
20240924,161700,186670910,5100,5100,5100,5100,0
|
|
20240924,161600,186670910,5100,5100,5100,5100,0
|
|
20240924,161500,186670910,5100,5100,5100,5100,0
|
|
20240924,161400,186670910,5100,5100,5100,5100,0
|
|
20240924,161300,186670910,5100,5100,5100,5100,0
|
|
20240924,161200,186670910,5100,5100,5100,5100,0
|
|
20240924,161100,186670910,5100,5100,5100,5100,0
|
|
20240924,161000,186670910,5100,5100,5100,5100,0
|
|
20240924,160900,186670910,5100,5100,5100,5100,0
|
|
20240924,160800,186670910,5100,5100,5100,5100,0
|
|
20240924,160700,186670910,5100,5100,5100,5100,0
|
|
20240924,160600,186670910,5100,5100,5100,5100,0
|
|
20240924,160500,186670910,5100,5100,5100,5100,0
|
|
20240924,160400,186670910,5100,5100,5100,5100,0
|
|
20240924,160300,186670910,5100,5100,5100,5100,0
|
|
20240924,160200,186670910,5100,5100,5100,5100,0
|
|
20240924,160100,186670910,5100,5100,5100,5100,0
|
|
20240924,160000,186670910,5100,5100,5100,5100,0
|
|
20240924,155900,186670910,5100,5100,5100,5100,0
|
|
20240924,155800,186670910,5100,5100,5100,5100,0
|
|
20240924,155700,186670910,5100,5100,5100,5100,0
|
|
20240924,155600,186670910,5100,5100,5100,5100,1075
|
|
20240924,155500,186670910,5100,5100,5100,5100,0
|
|
20240924,155400,186670910,5100,5100,5100,5100,0
|
|
20240924,155300,186670910,5100,5100,5100,5100,0
|
|
20240924,155200,186670910,5100,5100,5100,5100,0
|
|
20240924,155100,186670910,5100,5100,5100,5100,0
|
|
20240924,155000,186670910,5100,5100,5100,5100,0
|
|
20240924,154900,186670910,5100,5100,5100,5100,0
|
|
20240924,154800,186670910,5100,5100,5100,5100,0
|
|
20240924,154700,186670910,5100,5100,5100,5100,0
|
|
20240924,154600,186670910,5100,5100,5100,5100,0
|
|
20240924,154500,186670910,5100,5100,5100,5100,0
|
|
20240924,154400,186670910,5100,5100,5100,5100,0
|
|
20240924,154300,186670910,5100,5100,5100,5100,0
|
|
20240924,154200,186670910,5100,5100,5100,5100,0
|
|
20240924,154100,186670910,5100,5100,5100,5100,0
|
|
20240924,154000,186670910,5100,5100,5100,5100,0
|
|
20240924,153900,186670910,5100,5100,5100,5100,0
|
|
20240924,153800,186670910,5100,5100,5100,5100,0
|
|
20240924,153700,186670910,5100,5100,5100,5100,0
|
|
20240924,153600,186670910,5100,5100,5100,5100,0
|
|
20240924,153500,186670910,5100,5100,5100,5100,0
|
|
20240924,153400,186670910,5100,5100,5100,5100,0
|
|
20240924,153300,186670910,5100,5100,5100,5100,0
|
|
20240924,153200,186670910,5100,5100,5100,5100,0
|
|
20240924,153100,186670910,5100,5100,5100,5100,0
|
|
20240924,153000,186670910,5100,5100,5100,5100,1075
|
|
20240924,152900,181188410,5100,5100,5100,5100,0
|
|
20240924,152800,181188410,5100,5100,5100,5100,0
|
|
20240924,152700,181188410,5100,5100,5100,5100,0
|
|
20240924,152600,181188410,5100,5100,5100,5100,0
|
|
20240924,152500,181188410,5100,5100,5100,5100,0
|
|
20240924,152400,181188410,5100,5100,5100,5100,0
|
|
20240924,152300,181188410,5100,5100,5100,5100,0
|
|
20240924,152200,181188410,5100,5100,5100,5100,0
|
|
20240924,152100,181188410,5100,5100,5100,5100,0
|
|
20240924,152000,181188410,5100,5100,5100,5100,0
|
|
20240924,151900,181188410,5100,5050,5100,5050,2336
|
|
20240924,151800,169354910,5050,5030,5050,5010,698
|
|
20240924,151700,165841870,5010,5010,5010,5010,26
|
|
20240924,151600,165711610,5010,5010,5010,5010,0
|
|
20240924,151500,165711610,5010,5010,5010,5010,99
|
|
20240924,151400,165215620,5030,5030,5030,5030,5
|
|
20240924,151300,165190470,5040,5040,5040,5040,5
|
|
20240924,151200,165165270,5040,5030,5040,5030,304
|
|
20240924,151100,163636130,5000,5020,5020,5000,400
|
|
20240924,151000,161632570,5020,5020,5020,5020,230
|
|
20240924,150900,160477970,5030,5030,5030,5030,2
|
|
20240924,150800,160467910,5020,5020,5020,5020,900
|
|
20240924,150700,155949910,5030,5030,5030,5030,217
|
|
20240924,150600,154858400,5030,5030,5040,5030,288
|
|
20240924,150500,153409720,5030,5030,5030,5030,6
|
|
20240924,150400,153379540,5040,5040,5040,5040,723
|
|
20240924,150300,149735620,5040,5040,5040,5040,10
|
|
20240924,150200,149685220,5040,5040,5040,5040,0
|
|
20240924,150100,149685220,5040,5040,5040,5040,271
|
|
20240924,150000,148319380,5040,5040,5040,5040,6
|
|
20240924,145900,148289140,5040,5040,5040,5040,0
|
|
20240924,145800,148289140,5040,5040,5040,5040,0
|
|
20240924,145700,148289140,5040,5040,5040,5040,44
|
|
20240924,145600,148067380,5040,5040,5040,5040,0
|
|
20240924,145500,148067380,5040,5040,5040,5040,0
|
|
20240924,145400,148067380,5040,5040,5040,5040,0
|
|
20240924,145300,148067380,5040,5040,5040,5040,0
|
|
20240924,145200,148067380,5040,5040,5040,5040,0
|
|
20240924,145100,148067380,5040,5020,5040,5020,467
|
|
20240924,145000,145718820,5030,5010,5030,5010,255
|
|
20240924,144900,144436270,5000,5000,5000,5000,0
|
|
20240924,144800,144436270,5000,5000,5000,5000,11
|
|
20240924,144700,144381270,5030,5030,5030,5030,0
|
|
20240924,144600,144381270,5030,5030,5030,5030,2
|
|
20240924,144500,144371210,5010,5020,5020,5010,46
|
|
20240924,144400,144140310,5020,5020,5020,5020,453
|
|
20240924,144300,141866250,5020,5020,5020,5020,1
|
|
20240924,144200,141861230,4995,4995,4995,4995,20
|
|
20240924,144100,141761330,5020,4990,5020,4990,540
|
|
20240924,144000,139065530,5040,5040,5040,5040,0
|
|
20240924,143900,139065530,5040,5040,5040,5040,0
|
|
20240924,143800,139065530,5040,5020,5040,4955,3853
|
|
20240924,143700,119864590,5030,5030,5030,5030,0
|
|
20240924,143600,119864590,5030,5030,5030,5030,0
|
|
20240924,143500,119864590,5030,5030,5030,5030,0
|
|
20240924,143400,119864590,5030,5030,5030,5030,25
|
|
20240924,143300,119738840,5030,5030,5030,5030,0
|
|
20240924,143200,119738840,5030,5030,5030,5030,0
|
|
20240924,143100,119738840,5030,5030,5030,5030,0
|
|
20240924,143000,119738840,5030,5030,5030,5030,0
|
|
20240924,142900,119738840,5030,5030,5030,5030,200
|
|
20240924,142800,118732840,5010,5010,5010,5010,433
|
|
20240924,142700,116563510,5010,5020,5020,5010,500
|
|
20240924,142600,114056010,5030,5030,5030,5030,0
|
|
20240924,142500,114056010,5030,5030,5030,5030,1
|
|
20240924,142400,114050980,5020,5020,5020,5020,522
|
|
20240924,142300,111430540,5030,5030,5030,5030,2
|
|
20240924,142200,111420480,5020,5020,5020,5020,250
|
|
20240924,142100,110165480,5020,5020,5020,5020,222
|
|
20240924,142000,109051040,5030,5020,5040,5000,660
|
|
20240924,141900,105743570,5040,5040,5040,5040,0
|
|
20240924,141800,105743570,5040,5040,5040,5040,0
|
|
20240924,141700,105743570,5040,5040,5040,5040,0
|
|
20240924,141600,105743570,5040,5030,5040,5020,501
|
|
20240924,141500,103228490,5040,5040,5040,5040,26
|
|
20240924,141400,103097450,5040,5040,5040,5040,0
|
|
20240924,141300,103097450,5040,5040,5040,5040,0
|
|
20240924,141200,103097450,5040,5040,5040,5040,0
|
|
20240924,141100,103097450,5040,5040,5040,5040,444
|
|
20240924,141000,100859690,5050,5050,5050,5050,0
|
|
20240924,140900,100859690,5050,5050,5050,5050,20
|
|
20240924,140800,100758690,5050,5050,5050,5050,24
|
|
20240924,140700,100637490,5050,5050,5050,5050,227
|
|
20240924,140600,99491140,5040,5040,5040,5040,1
|
|
20240924,140500,99486100,5050,5050,5050,5050,100
|
|
20240924,140400,98981100,5050,5050,5050,5050,0
|
|
20240924,140300,98981100,5050,5050,5050,5050,200
|
|
20240924,140200,97971100,5040,5040,5040,5040,0
|
|
20240924,140100,97971100,5040,5060,5060,5010,5424
|
|
20240924,140000,70677640,5060,5060,5060,5060,0
|
|
20240924,135900,70677640,5060,5060,5060,5060,20
|
|
20240924,135800,70576440,5060,5060,5060,5060,0
|
|
20240924,135700,70576440,5060,5060,5060,5060,106
|
|
20240924,135600,70040080,5070,5070,5070,5070,0
|
|
20240924,135500,70040080,5070,5070,5070,5070,1
|
|
20240924,135400,70035010,5070,5070,5070,5070,0
|
|
20240924,135300,70035010,5070,5070,5070,5070,0
|
|
20240924,135200,70035010,5070,5070,5070,5070,0
|
|
20240924,135100,70035010,5070,5070,5070,5070,0
|
|
20240924,135000,70035010,5070,5070,5070,5070,0
|
|
20240924,134900,70035010,5070,5070,5070,5070,0
|
|
20240924,134800,70035010,5070,5070,5070,5070,0
|
|
20240924,134700,70035010,5070,5070,5070,5070,0
|
|
20240924,134600,70035010,5070,5070,5070,5070,0
|
|
20240924,134500,70035010,5070,5070,5070,5070,1
|
|
20240924,134400,70029940,5070,5070,5070,5070,0
|
|
20240924,134300,70029940,5070,5070,5070,5070,0
|
|
20240924,134200,70029940,5070,5070,5070,5070,0
|
|
20240924,134100,70029940,5070,5070,5070,5070,0
|
|
20240924,134000,70029940,5070,5070,5070,5070,1
|
|
20240924,133900,70024870,5070,5070,5070,5070,0
|
|
20240924,133800,70024870,5070,5070,5070,5070,0
|
|
20240924,133700,70024870,5070,5070,5070,5070,0
|
|
20240924,133600,70024870,5070,5070,5070,5070,0
|
|
20240924,133500,70024870,5070,5070,5070,5070,0
|
|
20240924,133400,70024870,5070,5070,5070,5070,1
|
|
20240924,133300,70019800,5070,5070,5070,5070,0
|
|
20240924,133200,70019800,5070,5070,5070,5070,0
|
|
20240924,133100,70019800,5070,5070,5070,5070,0
|
|
20240924,133000,70019800,5070,5070,5070,5070,0
|
|
20240924,132900,70019800,5070,5070,5070,5070,0
|
|
20240924,132800,70019800,5070,5070,5070,5070,0
|
|
20240924,132700,70019800,5070,5070,5070,5070,0
|
|
20240924,132600,70019800,5070,5070,5070,5070,11
|
|
20240924,132500,69964030,5080,5080,5080,5080,0
|
|
20240924,132400,69964030,5080,5080,5080,5080,0
|
|
20240924,132300,69964030,5080,5080,5080,5080,0
|
|
20240924,132200,69964030,5080,5080,5080,5080,0
|
|
20240924,132100,69964030,5080,5080,5080,5080,0
|
|
20240924,132000,69964030,5080,5080,5080,5080,0
|
|
20240924,131900,69964030,5080,5080,5080,5080,0
|
|
20240924,131800,69964030,5080,5080,5080,5080,0
|
|
20240924,131700,69964030,5080,5080,5080,5080,0
|
|
20240924,131600,69964030,5080,5080,5080,5080,0
|
|
20240924,131500,69964030,5080,5080,5080,5080,0
|
|
20240924,131400,69964030,5080,5080,5080,5080,0
|
|
20240924,131300,69964030,5080,5080,5080,5080,0
|
|
20240924,131200,69964030,5080,5080,5080,5080,0
|
|
20240924,131100,69964030,5080,5080,5080,5080,0
|
|
20240924,131000,69964030,5080,5080,5080,5080,0
|
|
20240924,130900,69964030,5080,5080,5080,5080,0
|
|
20240924,130800,69964030,5080,5080,5080,5080,0
|
|
20240924,130700,69964030,5080,5080,5080,5080,0
|
|
20240924,130600,69964030,5080,5080,5080,5030,3142
|
|
20240924,130500,54086770,5090,5090,5090,5090,0
|
|
20240924,130400,54086770,5090,5090,5090,5090,0
|
|
20240924,130300,54086770,5090,5090,5090,5090,0
|
|
20240924,130200,54086770,5090,5090,5090,5090,0
|
|
20240924,130100,54086770,5090,5090,5090,5090,0
|
|
20240924,130000,54086770,5090,5090,5090,5090,0
|
|
20240924,125900,54086770,5090,5090,5090,5090,0
|
|
20240924,125800,54086770,5090,5090,5090,5090,0
|
|
20240924,125700,54086770,5090,5090,5090,5090,0
|
|
20240924,125600,54086770,5090,5090,5090,5090,100
|
|
20240924,125500,53577770,5090,5090,5090,5090,35
|
|
20240924,125400,53399620,5080,5080,5080,5080,0
|
|
20240924,125300,53399620,5080,5080,5080,5080,100
|
|
20240924,125200,52891620,5080,5080,5080,5080,0
|
|
20240924,125100,52891620,5080,5080,5080,5080,193
|
|
20240924,125000,51911180,5080,5080,5080,5080,0
|
|
20240924,124900,51911180,5080,5080,5080,5080,45
|
|
20240924,124800,51682580,5100,5100,5100,5100,0
|
|
20240924,124700,51682580,5100,5100,5100,5100,0
|
|
20240924,124600,51682580,5100,5100,5100,5100,0
|
|
20240924,124500,51682580,5100,5100,5100,5100,0
|
|
20240924,124400,51682580,5100,5100,5100,5100,0
|
|
20240924,124300,51682580,5100,5100,5100,5100,0
|
|
20240924,124200,51682580,5100,5100,5100,5100,0
|
|
20240924,124100,51682580,5100,5100,5100,5100,0
|
|
20240924,124000,51682580,5100,5100,5100,5100,0
|
|
20240924,123900,51682580,5100,5100,5100,5100,0
|
|
20240924,123800,51682580,5100,5100,5100,5100,0
|
|
20240924,123700,51682580,5100,5100,5100,5100,0
|
|
20240924,123600,51682580,5100,5100,5100,5100,0
|
|
20240924,123500,51682580,5100,5100,5100,5100,0
|
|
20240924,123400,51682580,5100,5090,5100,5080,811
|
|
20240924,123300,47562580,5090,5090,5090,5090,0
|
|
20240924,123200,47562580,5090,5090,5090,5090,0
|
|
20240924,123100,47562580,5090,5090,5090,5090,378
|
|
20240924,123000,45638560,5090,5090,5090,5090,0
|
|
20240924,122900,45638560,5090,5090,5090,5090,0
|
|
20240924,122800,45638560,5090,5090,5090,5090,0
|
|
20240924,122700,45638560,5090,5090,5090,5090,0
|
|
20240924,122600,45638560,5090,5090,5090,5090,0
|
|
20240924,122500,45638560,5090,5090,5090,5090,184
|
|
20240924,122400,44702000,5100,5100,5100,5100,0
|
|
20240924,122300,44702000,5100,5100,5100,5100,0
|
|
20240924,122200,44702000,5100,5100,5100,5100,0
|
|
20240924,122100,44702000,5100,5100,5100,5100,0
|
|
20240924,122000,44702000,5100,5100,5100,5100,100
|
|
20240924,121900,44192000,5100,5100,5100,5100,0
|
|
20240924,121800,44192000,5100,5100,5100,5100,0
|
|
20240924,121700,44192000,5100,5100,5100,5100,0
|
|
20240924,121600,44192000,5100,5100,5100,5100,0
|
|
20240924,121500,44192000,5100,5100,5100,5100,0
|
|
20240924,121400,44192000,5100,5100,5100,5100,0
|
|
20240924,121300,44192000,5100,5100,5100,5100,0
|
|
20240924,121200,44192000,5100,5100,5100,5100,50
|
|
20240924,121100,43937000,5090,5090,5090,5090,0
|
|
20240924,121000,43937000,5090,5090,5090,5090,0
|
|
20240924,120900,43937000,5090,5090,5090,5090,0
|
|
20240924,120800,43937000,5090,5090,5090,5090,0
|
|
20240924,120700,43937000,5090,5090,5090,5090,0
|
|
20240924,120600,43937000,5090,5090,5090,5090,0
|
|
20240924,120500,43937000,5090,5090,5090,5090,0
|
|
20240924,120400,43937000,5090,5090,5090,5090,0
|
|
20240924,120300,43937000,5090,5090,5090,5090,0
|
|
20240924,120200,43937000,5090,5090,5090,5090,0
|
|
20240924,120100,43937000,5090,5090,5090,5090,0
|
|
20240924,120000,43937000,5090,5090,5090,5090,0
|
|
20240924,115900,43937000,5090,5090,5090,5090,0
|
|
20240924,115800,43937000,5090,5090,5090,5090,0
|
|
20240924,115700,43937000,5090,5090,5090,5090,0
|
|
20240924,115600,43937000,5090,5090,5090,5090,0
|
|
20240924,115500,43937000,5090,5090,5090,5090,0
|
|
20240924,115400,43937000,5090,5090,5090,5090,0
|
|
20240924,115300,43937000,5090,5090,5090,5090,0
|
|
20240924,115200,43937000,5090,5090,5090,5090,0
|
|
20240924,115100,43937000,5090,5090,5090,5090,0
|
|
20240924,115000,43937000,5090,5090,5090,5090,10
|
|
20240924,114900,43886100,5090,5090,5090,5090,0
|
|
20240924,114800,43886100,5090,5090,5090,5090,2
|
|
20240924,114700,43875920,5090,5090,5090,5090,0
|
|
20240924,114600,43875920,5090,5090,5090,5090,0
|
|
20240924,114500,43875920,5090,5090,5090,5090,4
|
|
20240924,114400,43855560,5090,5090,5090,5090,17
|
|
20240924,114300,43769030,5090,5090,5090,5090,0
|
|
20240924,114200,43769030,5090,5090,5090,5090,0
|
|
20240924,114100,43769030,5090,5090,5090,5090,0
|
|
20240924,114000,43769030,5090,5090,5090,5090,0
|
|
20240924,113900,43769030,5090,5090,5090,5090,0
|
|
20240924,113800,43769030,5090,5090,5090,5090,0
|
|
20240924,113700,43769030,5090,5090,5090,5090,0
|
|
20240924,113600,43769030,5090,5090,5090,5090,0
|
|
20240924,113500,43769030,5090,5090,5090,5090,0
|
|
20240924,113400,43769030,5090,5090,5090,5090,0
|
|
20240924,113300,43769030,5090,5090,5090,5090,0
|
|
20240924,113200,43769030,5090,5090,5090,5090,0
|
|
20240924,113100,43769030,5090,5090,5090,5090,0
|
|
20240924,113000,43769030,5090,5090,5090,5090,0
|
|
20240924,112900,43769030,5090,5090,5090,5090,0
|
|
20240924,112800,43769030,5090,5090,5090,5090,0
|
|
20240924,112700,43769030,5090,5090,5090,5090,0
|
|
20240924,112600,43769030,5090,5090,5090,5090,0
|
|
20240924,112500,43769030,5090,5090,5090,5090,0
|
|
20240924,112400,43769030,5090,5090,5090,5090,0
|
|
20240924,112300,43769030,5090,5090,5090,5090,0
|
|
20240924,112200,43769030,5090,5090,5090,5090,0
|
|
20240924,112100,43769030,5090,5090,5090,5090,0
|
|
20240924,112000,43769030,5090,5090,5090,5090,0
|
|
20240924,111900,43769030,5090,5090,5090,5090,0
|
|
20240924,111800,43769030,5090,5090,5090,5090,0
|
|
20240924,111700,43769030,5090,5090,5090,5090,0
|
|
20240924,111600,43769030,5090,5090,5090,5090,0
|
|
20240924,111500,43769030,5090,5090,5090,5090,164
|
|
20240924,111400,42934270,5090,5090,5090,5090,0
|
|
20240924,111300,42934270,5090,5090,5090,5090,0
|
|
20240924,111200,42934270,5090,5090,5090,5090,0
|
|
20240924,111100,42934270,5090,5090,5090,5090,0
|
|
20240924,111000,42934270,5090,5090,5090,5090,0
|
|
20240924,110900,42934270,5090,5090,5090,5090,0
|
|
20240924,110800,42934270,5090,5090,5090,5090,0
|
|
20240924,110700,42934270,5090,5090,5090,5090,0
|
|
20240924,110600,42934270,5090,5090,5090,5090,0
|
|
20240924,110500,42934270,5090,5090,5090,5090,0
|
|
20240924,110400,42934270,5090,5090,5090,5090,350
|
|
20240924,110300,41152770,5100,5100,5100,5100,0
|
|
20240924,110200,41152770,5100,5100,5100,5100,0
|
|
20240924,110100,41152770,5100,5100,5100,5100,0
|
|
20240924,110000,41152770,5100,5100,5100,5100,0
|
|
20240924,105900,41152770,5100,5100,5100,5100,0
|
|
20240924,105800,41152770,5100,5100,5100,5100,0
|
|
20240924,105700,41152770,5100,5100,5100,5100,0
|
|
20240924,105600,41152770,5100,5100,5100,5100,0
|
|
20240924,105500,41152770,5100,5100,5100,5100,0
|
|
20240924,105400,41152770,5100,5100,5100,5100,0
|
|
20240924,105300,41152770,5100,5100,5100,5100,0
|
|
20240924,105200,41152770,5100,5100,5100,5100,0
|
|
20240924,105100,41152770,5100,5100,5100,5100,0
|
|
20240924,105000,41152770,5100,5100,5100,5100,0
|
|
20240924,104900,41152770,5100,5100,5100,5100,0
|
|
20240924,104800,41152770,5100,5100,5100,5100,5
|
|
20240924,104700,41127270,5100,5100,5100,5100,0
|
|
20240924,104600,41127270,5100,5100,5100,5100,0
|
|
20240924,104500,41127270,5100,5100,5100,5100,0
|
|
20240924,104400,41127270,5100,5100,5100,5100,999
|
|
20240924,104300,36032370,5110,5110,5110,5110,3
|
|
20240924,104200,36017040,5110,5110,5110,5110,245
|
|
20240924,104100,34765090,5110,5110,5110,5110,0
|
|
20240924,104000,34765090,5110,5110,5110,5110,1
|
|
20240924,103900,34759980,5110,5110,5110,5110,0
|
|
20240924,103800,34759980,5110,5110,5110,5110,0
|
|
20240924,103700,34759980,5110,5110,5110,5110,0
|
|
20240924,103600,34759980,5110,5110,5110,5110,0
|
|
20240924,103500,34759980,5110,5110,5110,5110,0
|
|
20240924,103400,34759980,5110,5110,5110,5110,0
|
|
20240924,103300,34759980,5110,5110,5110,5110,0
|
|
20240924,103200,34759980,5110,5110,5110,5110,0
|
|
20240924,103100,34759980,5110,5110,5110,5110,0
|
|
20240924,103000,34759980,5110,5110,5110,5110,0
|
|
20240924,102900,34759980,5110,5110,5110,5110,100
|
|
20240924,102800,34248980,5110,5110,5110,5110,0
|
|
20240924,102700,34248980,5110,5110,5110,5110,0
|
|
20240924,102600,34248980,5110,5110,5110,5110,0
|
|
20240924,102500,34248980,5110,5110,5110,5110,0
|
|
20240924,102400,34248980,5110,5110,5110,5110,0
|
|
20240924,102300,34248980,5110,5110,5110,5110,1
|
|
20240924,102200,34243870,5110,5110,5110,5110,0
|
|
20240924,102100,34243870,5110,5110,5110,5110,0
|
|
20240924,102000,34243870,5110,5110,5110,5110,0
|
|
20240924,101900,34243870,5110,5110,5110,5110,0
|
|
20240924,101800,34243870,5110,5110,5110,5110,0
|
|
20240924,101700,34243870,5110,5110,5110,5110,0
|
|
20240924,101600,34243870,5110,5110,5110,5110,0
|
|
20240924,101500,34243870,5110,5110,5110,5110,0
|
|
20240924,101400,34243870,5110,5110,5110,5110,0
|
|
20240924,101300,34243870,5110,5100,5110,5080,1559
|
|
20240924,101200,26316140,5100,5100,5100,5100,0
|
|
20240924,101100,26316140,5100,5110,5110,5100,2
|
|
20240924,101000,26305930,5100,5100,5100,5100,0
|
|
20240924,100900,26305930,5100,5100,5100,5100,0
|
|
20240924,100800,26305930,5100,5100,5100,5100,68
|
|
20240924,100700,25959130,5100,5100,5100,5100,0
|
|
20240924,100600,25959130,5100,5100,5100,5100,0
|
|
20240924,100500,25959130,5100,5100,5100,5100,0
|
|
20240924,100400,25959130,5100,5100,5100,5100,20
|
|
20240924,100300,25857130,5120,5120,5120,5120,0
|
|
20240924,100200,25857130,5120,5120,5120,5120,0
|
|
20240924,100100,25857130,5120,5120,5120,5120,0
|
|
20240924,100000,25857130,5120,5120,5120,5120,0
|
|
20240924,095900,25857130,5120,5120,5120,5120,0
|
|
20240924,095800,25857130,5120,5120,5120,5120,0
|
|
20240924,095700,25857130,5120,5120,5120,5120,0
|
|
20240924,095600,25857130,5120,5120,5120,5120,0
|
|
20240924,095500,25857130,5120,5120,5120,5120,0
|
|
20240924,095400,25857130,5120,5120,5120,5120,0
|
|
20240924,095300,25857130,5120,5120,5120,5120,0
|
|
20240924,095200,25857130,5120,5120,5120,5120,0
|
|
20240924,095100,25857130,5120,5120,5120,5120,0
|
|
20240924,095000,25857130,5120,5120,5120,5120,20
|
|
20240924,094900,25754730,5100,5100,5100,5100,0
|
|
20240924,094800,25754730,5100,5100,5100,5100,0
|
|
20240924,094700,25754730,5100,5100,5100,5100,0
|
|
20240924,094600,25754730,5100,5100,5100,5100,0
|
|
20240924,094500,25754730,5100,5100,5100,5100,143
|
|
20240924,094400,25025430,5100,5100,5100,5100,0
|
|
20240924,094300,25025430,5100,5100,5100,5100,0
|
|
20240924,094200,25025430,5100,5100,5100,5100,0
|
|
20240924,094100,25025430,5100,5100,5100,5100,998
|
|
20240924,094000,19935630,5110,5110,5110,5110,319
|
|
20240924,093900,18305540,5110,5110,5110,5110,2
|
|
20240924,093800,18295320,5120,5120,5120,5120,0
|
|
20240924,093700,18295320,5120,5120,5120,5120,0
|
|
20240924,093600,18295320,5120,5120,5120,5120,39
|
|
20240924,093500,18095640,5120,5120,5120,5120,1
|
|
20240924,093400,18090520,5120,5120,5120,5120,0
|
|
20240924,093300,18090520,5120,5120,5120,5120,0
|
|
20240924,093200,18090520,5120,5120,5120,5120,0
|
|
20240924,093100,18090520,5120,5090,5120,5090,10
|
|
20240924,093000,18039590,5090,5100,5100,5090,292
|
|
20240924,092900,16553290,5100,5100,5100,5100,130
|
|
20240924,092800,15890290,5090,5090,5090,5090,0
|
|
20240924,092700,15890290,5090,5090,5090,5090,0
|
|
20240924,092600,15890290,5090,5090,5090,5090,0
|
|
20240924,092500,15890290,5090,5090,5090,5090,0
|
|
20240924,092400,15890290,5090,5100,5100,5090,180
|
|
20240924,092300,14973060,5100,5100,5100,5100,1
|
|
20240924,092200,14967960,5130,5130,5130,5130,0
|
|
20240924,092100,14967960,5130,5130,5130,5130,0
|
|
20240924,092000,14967960,5130,5130,5130,5130,0
|
|
20240924,091900,14967960,5130,5130,5130,5130,0
|
|
20240924,091800,14967960,5130,5130,5130,5130,0
|
|
20240924,091700,14967960,5130,5130,5130,5130,0
|
|
20240924,091600,14967960,5130,5130,5130,5130,0
|
|
20240924,091500,14967960,5130,5130,5130,5130,0
|
|
20240924,091400,14967960,5130,5130,5130,5130,2
|
|
20240924,091300,14957700,5090,5090,5090,5090,0
|
|
20240924,091200,14957700,5090,5090,5090,5090,148
|
|
20240924,091100,14204380,5090,5120,5120,5090,1099
|
|
20240924,091000,8606340,5120,5120,5120,5120,0
|
|
20240924,090900,8606340,5120,5120,5120,5120,1
|
|
20240924,090800,8601220,5120,5120,5120,5120,0
|
|
20240924,090700,8601220,5120,5120,5120,5120,0
|
|
20240924,090600,8601220,5120,5110,5120,5110,288
|
|
20240924,090500,7127160,5090,5110,5110,5090,900
|
|
20240924,090400,2544950,5120,5120,5120,5120,1
|
|
20240924,090300,2539830,5130,5130,5130,5130,1
|
|
20240924,090200,2534700,5100,5100,5100,5100,0
|
|
20240924,090100,2534700,5100,5100,5100,5100,0
|
|
20240924,090000,2534700,5100,5100,5100,5100,497
|