698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,203500,95364325,3030,3030,3030,3030,2381
|
|
20240923,203400,95364325,3030,3030,3030,3030,0
|
|
20240923,203300,95364325,3030,3030,3030,3030,0
|
|
20240923,203200,95364325,3030,3030,3030,3030,0
|
|
20240923,203100,95364325,3030,3030,3030,3030,0
|
|
20240923,203000,95364325,3030,3030,3030,3030,0
|
|
20240923,202900,95364325,3030,3030,3030,3030,0
|
|
20240923,202800,95364325,3030,3030,3030,3030,0
|
|
20240923,202700,95364325,3030,3030,3030,3030,0
|
|
20240923,202600,95364325,3030,3030,3030,3030,0
|
|
20240923,202500,95364325,3030,3030,3030,3030,0
|
|
20240923,202400,95364325,3030,3030,3030,3030,0
|
|
20240923,202300,95364325,3030,3030,3030,3030,0
|
|
20240923,202200,95364325,3030,3030,3030,3030,0
|
|
20240923,202100,95364325,3030,3030,3030,3030,0
|
|
20240923,202000,95364325,3030,3030,3030,3030,0
|
|
20240923,201900,95364325,3030,3030,3030,3030,0
|
|
20240923,201800,95364325,3030,3030,3030,3030,0
|
|
20240923,201700,95364325,3030,3030,3030,3030,0
|
|
20240923,201600,95364325,3030,3030,3030,3030,0
|
|
20240923,201500,95364325,3030,3030,3030,3030,0
|
|
20240923,201400,95364325,3030,3030,3030,3030,0
|
|
20240923,201300,95364325,3030,3030,3030,3030,0
|
|
20240923,201200,95364325,3030,3030,3030,3030,0
|
|
20240923,201100,95364325,3030,3030,3030,3030,0
|
|
20240923,201000,95364325,3030,3030,3030,3030,0
|
|
20240923,200900,95364325,3030,3030,3030,3030,0
|
|
20240923,200800,95364325,3030,3030,3030,3030,0
|
|
20240923,200700,95364325,3030,3030,3030,3030,0
|
|
20240923,200600,95364325,3030,3030,3030,3030,0
|
|
20240923,200500,95364325,3030,3030,3030,3030,2381
|
|
20240923,200400,95364325,3030,3030,3030,3030,0
|
|
20240923,200300,95364325,3030,3030,3030,3030,0
|
|
20240923,200200,95364325,3030,3030,3030,3030,0
|
|
20240923,200100,95364325,3030,3030,3030,3030,0
|
|
20240923,200000,95364325,3030,3030,3030,3030,0
|
|
20240923,195900,95364325,3030,3030,3030,3030,0
|
|
20240923,195800,95364325,3030,3030,3030,3030,0
|
|
20240923,195700,95364325,3030,3030,3030,3030,0
|
|
20240923,195600,95364325,3030,3030,3030,3030,0
|
|
20240923,195500,95364325,3030,3030,3030,3030,0
|
|
20240923,195400,95364325,3030,3030,3030,3030,0
|
|
20240923,195300,95364325,3030,3030,3030,3030,0
|
|
20240923,195200,95364325,3030,3030,3030,3030,0
|
|
20240923,195100,95364325,3030,3030,3030,3030,0
|
|
20240923,195000,95364325,3030,3030,3030,3030,0
|
|
20240923,194900,95364325,3030,3030,3030,3030,0
|
|
20240923,194800,95364325,3030,3030,3030,3030,0
|
|
20240923,194700,95364325,3030,3030,3030,3030,0
|
|
20240923,194600,95364325,3030,3030,3030,3030,0
|
|
20240923,194500,95364325,3030,3030,3030,3030,0
|
|
20240923,194400,95364325,3030,3030,3030,3030,0
|
|
20240923,194300,95364325,3030,3030,3030,3030,0
|
|
20240923,194200,95364325,3030,3030,3030,3030,0
|
|
20240923,194100,95364325,3030,3030,3030,3030,0
|
|
20240923,194000,95364325,3030,3030,3030,3030,0
|
|
20240923,193900,95364325,3030,3030,3030,3030,0
|
|
20240923,193800,95364325,3030,3030,3030,3030,0
|
|
20240923,193700,95364325,3030,3030,3030,3030,0
|
|
20240923,193600,95364325,3030,3030,3030,3030,0
|
|
20240923,193500,95364325,3030,3030,3030,3030,2381
|
|
20240923,193400,95364325,3030,3030,3030,3030,0
|
|
20240923,193300,95364325,3030,3030,3030,3030,0
|
|
20240923,193200,95364325,3030,3030,3030,3030,0
|
|
20240923,193100,95364325,3030,3030,3030,3030,0
|
|
20240923,193000,95364325,3030,3030,3030,3030,0
|
|
20240923,192900,95364325,3030,3030,3030,3030,0
|
|
20240923,192800,95364325,3030,3030,3030,3030,0
|
|
20240923,192700,95364325,3030,3030,3030,3030,0
|
|
20240923,192600,95364325,3030,3030,3030,3030,0
|
|
20240923,192500,95364325,3030,3030,3030,3030,0
|
|
20240923,192400,95364325,3030,3030,3030,3030,0
|
|
20240923,192300,95364325,3030,3030,3030,3030,0
|
|
20240923,192200,95364325,3030,3030,3030,3030,0
|
|
20240923,192100,95364325,3030,3030,3030,3030,0
|
|
20240923,192000,95364325,3030,3030,3030,3030,0
|
|
20240923,191900,95364325,3030,3030,3030,3030,0
|
|
20240923,191800,95364325,3030,3030,3030,3030,0
|
|
20240923,191700,95364325,3030,3030,3030,3030,0
|
|
20240923,191600,95364325,3030,3030,3030,3030,0
|
|
20240923,191500,95364325,3030,3030,3030,3030,0
|
|
20240923,191400,95364325,3030,3030,3030,3030,0
|
|
20240923,191300,95364325,3030,3030,3030,3030,0
|
|
20240923,191200,95364325,3030,3030,3030,3030,0
|
|
20240923,191100,95364325,3030,3030,3030,3030,0
|
|
20240923,191000,95364325,3030,3030,3030,3030,0
|
|
20240923,190900,95364325,3030,3030,3030,3030,0
|
|
20240923,190800,95364325,3030,3030,3030,3030,0
|
|
20240923,190700,95364325,3030,3030,3030,3030,0
|
|
20240923,190600,95364325,3030,3030,3030,3030,0
|
|
20240923,190500,95364325,3030,3030,3030,3030,2381
|
|
20240923,190400,95364325,3030,3030,3030,3030,0
|
|
20240923,190300,95364325,3030,3030,3030,3030,0
|
|
20240923,190200,95364325,3030,3030,3030,3030,0
|
|
20240923,190100,95364325,3030,3030,3030,3030,0
|
|
20240923,190000,95364325,3030,3030,3030,3030,0
|
|
20240923,185900,95364325,3030,3030,3030,3030,0
|
|
20240923,185800,95364325,3030,3030,3030,3030,0
|
|
20240923,185700,95364325,3030,3030,3030,3030,0
|
|
20240923,185600,95364325,3030,3030,3030,3030,0
|
|
20240923,185500,95364325,3030,3030,3030,3030,0
|
|
20240923,185400,95364325,3030,3030,3030,3030,0
|
|
20240923,185300,95364325,3030,3030,3030,3030,0
|
|
20240923,185200,95364325,3030,3030,3030,3030,0
|
|
20240923,185100,95364325,3030,3030,3030,3030,0
|
|
20240923,185000,95364325,3030,3030,3030,3030,0
|
|
20240923,184900,95364325,3030,3030,3030,3030,0
|
|
20240923,184800,95364325,3030,3030,3030,3030,0
|
|
20240923,184700,95364325,3030,3030,3030,3030,0
|
|
20240923,184600,95364325,3030,3030,3030,3030,0
|
|
20240923,184500,95364325,3030,3030,3030,3030,0
|
|
20240923,184400,95364325,3030,3030,3030,3030,0
|
|
20240923,184300,95364325,3030,3030,3030,3030,0
|
|
20240923,184200,95364325,3030,3030,3030,3030,0
|
|
20240923,184100,95364325,3030,3030,3030,3030,0
|
|
20240923,184000,95364325,3030,3030,3030,3030,0
|
|
20240923,183900,95364325,3030,3030,3030,3030,0
|
|
20240923,183800,95364325,3030,3030,3030,3030,0
|
|
20240923,183700,95364325,3030,3030,3030,3030,0
|
|
20240923,183600,95364325,3030,3030,3030,3030,0
|
|
20240923,183500,95364325,3030,3030,3030,3030,2381
|
|
20240923,183400,95364325,3030,3030,3030,3030,0
|
|
20240923,183300,95364325,3030,3030,3030,3030,0
|
|
20240923,183200,95364325,3030,3030,3030,3030,0
|
|
20240923,183100,95364325,3030,3030,3030,3030,0
|
|
20240923,183000,95364325,3030,3030,3030,3030,0
|
|
20240923,182900,95364325,3030,3030,3030,3030,0
|
|
20240923,182800,95364325,3030,3030,3030,3030,0
|
|
20240923,182700,95364325,3030,3030,3030,3030,0
|
|
20240923,182600,95364325,3030,3030,3030,3030,0
|
|
20240923,182500,95364325,3030,3030,3030,3030,0
|
|
20240923,182400,95364325,3030,3030,3030,3030,0
|
|
20240923,182300,95364325,3030,3030,3030,3030,0
|
|
20240923,182200,95364325,3030,3030,3030,3030,0
|
|
20240923,182100,95364325,3030,3030,3030,3030,0
|
|
20240923,182000,95364325,3030,3030,3030,3030,0
|
|
20240923,181900,95364325,3030,3030,3030,3030,0
|
|
20240923,181800,95364325,3030,3030,3030,3030,0
|
|
20240923,181700,95364325,3030,3030,3030,3030,0
|
|
20240923,181600,95364325,3030,3030,3030,3030,0
|
|
20240923,181500,95364325,3030,3030,3030,3030,0
|
|
20240923,181400,95364325,3030,3030,3030,3030,0
|
|
20240923,181300,95364325,3030,3030,3030,3030,0
|
|
20240923,181200,95364325,3030,3030,3030,3030,0
|
|
20240923,181100,95364325,3030,3030,3030,3030,0
|
|
20240923,181000,95364325,3030,3030,3030,3030,0
|
|
20240923,180900,95364325,3030,3030,3030,3030,0
|
|
20240923,180800,95364325,3030,3030,3030,3030,0
|
|
20240923,180700,95364325,3030,3030,3030,3030,0
|
|
20240923,180600,95364325,3030,3030,3030,3030,0
|
|
20240923,180500,95364325,3030,3030,3030,3030,2381
|
|
20240923,180400,95364325,3030,3030,3030,3030,0
|
|
20240923,180300,95364325,3030,3030,3030,3030,0
|
|
20240923,180200,95364325,3030,3030,3030,3030,0
|
|
20240923,180100,95364325,3030,3030,3030,3030,0
|
|
20240923,180000,95364325,3030,3030,3030,3030,0
|
|
20240923,175900,95364325,3030,3030,3030,3030,0
|
|
20240923,175800,95364325,3030,3030,3030,3030,0
|
|
20240923,175700,95364325,3030,3030,3030,3030,0
|
|
20240923,175600,95364325,3030,3030,3030,3030,0
|
|
20240923,175500,95364325,3030,3030,3030,3030,0
|
|
20240923,175400,95364325,3030,3030,3030,3030,0
|
|
20240923,175300,95364325,3030,3030,3030,3030,0
|
|
20240923,175200,95364325,3030,3030,3030,3030,0
|
|
20240923,175100,95364325,3030,3030,3030,3030,0
|
|
20240923,175000,95364325,3030,3030,3030,3030,0
|
|
20240923,174900,95364325,3030,3030,3030,3030,0
|
|
20240923,174800,95364325,3030,3030,3030,3030,0
|
|
20240923,174700,95364325,3030,3030,3030,3030,0
|
|
20240923,174600,95364325,3030,3030,3030,3030,0
|
|
20240923,174500,95364325,3030,3030,3030,3030,0
|
|
20240923,174400,95364325,3030,3030,3030,3030,0
|
|
20240923,174300,95364325,3030,3030,3030,3030,0
|
|
20240923,174200,95364325,3030,3030,3030,3030,0
|
|
20240923,174100,95364325,3030,3030,3030,3030,0
|
|
20240923,174000,95364325,3030,3030,3030,3030,0
|
|
20240923,173900,95364325,3030,3030,3030,3030,0
|
|
20240923,173800,95364325,3030,3030,3030,3030,0
|
|
20240923,173700,95364325,3030,3030,3030,3030,0
|
|
20240923,173600,95364325,3030,3030,3030,3030,0
|
|
20240923,173500,95364325,3030,3030,3030,3030,2381
|
|
20240923,173400,95364325,3030,3030,3030,3030,0
|
|
20240923,173300,95364325,3030,3030,3030,3030,0
|
|
20240923,173200,95364325,3030,3030,3030,3030,0
|
|
20240923,173100,95364325,3030,3030,3030,3030,0
|
|
20240923,173000,95364325,3030,3030,3030,3030,0
|
|
20240923,172900,95364325,3030,3030,3030,3030,0
|
|
20240923,172800,95364325,3030,3030,3030,3030,0
|
|
20240923,172700,95364325,3030,3030,3030,3030,0
|
|
20240923,172600,95364325,3030,3030,3030,3030,0
|
|
20240923,172500,95364325,3030,3030,3030,3030,0
|
|
20240923,172400,95364325,3030,3030,3030,3030,0
|
|
20240923,172300,95364325,3030,3030,3030,3030,0
|
|
20240923,172200,95364325,3030,3030,3030,3030,0
|
|
20240923,172100,95364325,3030,3030,3030,3030,0
|
|
20240923,172000,95364325,3030,3030,3030,3030,0
|
|
20240923,171900,95364325,3030,3030,3030,3030,0
|
|
20240923,171800,95364325,3030,3030,3030,3030,0
|
|
20240923,171700,95364325,3030,3030,3030,3030,0
|
|
20240923,171600,95364325,3030,3030,3030,3030,0
|
|
20240923,171500,95364325,3030,3030,3030,3030,0
|
|
20240923,171400,95364325,3030,3030,3030,3030,0
|
|
20240923,171300,95364325,3030,3030,3030,3030,0
|
|
20240923,171200,95364325,3030,3030,3030,3030,0
|
|
20240923,171100,95364325,3030,3030,3030,3030,0
|
|
20240923,171000,95364325,3030,3030,3030,3030,0
|
|
20240923,170900,95364325,3030,3030,3030,3030,0
|
|
20240923,170800,95364325,3030,3030,3030,3030,0
|
|
20240923,170700,95364325,3030,3030,3030,3030,0
|
|
20240923,170600,95364325,3030,3030,3030,3030,0
|
|
20240923,170500,95364325,3030,3030,3030,3030,2381
|
|
20240923,170400,95364325,3030,3030,3030,3030,0
|
|
20240923,170300,95364325,3030,3030,3030,3030,0
|
|
20240923,170200,95364325,3030,3030,3030,3030,0
|
|
20240923,170100,95364325,3030,3030,3030,3030,0
|
|
20240923,170000,95364325,3030,3030,3030,3030,0
|
|
20240923,165900,95364325,3030,3030,3030,3030,0
|
|
20240923,165800,95364325,3030,3030,3030,3030,0
|
|
20240923,165700,95364325,3030,3030,3030,3030,0
|
|
20240923,165600,95364325,3030,3030,3030,3030,0
|
|
20240923,165500,95364325,3030,3030,3030,3030,0
|
|
20240923,165400,95364325,3030,3030,3030,3030,0
|
|
20240923,165300,95364325,3030,3030,3030,3030,0
|
|
20240923,165200,95364325,3030,3030,3030,3030,0
|
|
20240923,165100,95364325,3030,3030,3030,3030,0
|
|
20240923,165000,95364325,3030,3030,3030,3030,0
|
|
20240923,164900,95364325,3030,3030,3030,3030,0
|
|
20240923,164800,95364325,3030,3030,3030,3030,0
|
|
20240923,164700,95364325,3030,3030,3030,3030,0
|
|
20240923,164600,95364325,3030,3030,3030,3030,0
|
|
20240923,164500,95364325,3030,3030,3030,3030,0
|
|
20240923,164400,95364325,3030,3030,3030,3030,0
|
|
20240923,164300,95364325,3030,3030,3030,3030,0
|
|
20240923,164200,95364325,3030,3030,3030,3030,0
|
|
20240923,164100,95364325,3030,3030,3030,3030,0
|
|
20240923,164000,95364325,3030,3030,3030,3030,0
|
|
20240923,163900,95364325,3030,3030,3030,3030,0
|
|
20240923,163800,95364325,3030,3030,3030,3030,0
|
|
20240923,163700,95364325,3030,3030,3030,3030,0
|
|
20240923,163600,95364325,3030,3030,3030,3030,0
|
|
20240923,163500,95364325,3030,3030,3030,3030,2381
|
|
20240923,163400,95364325,3030,3030,3030,3030,0
|
|
20240923,163300,95364325,3030,3030,3030,3030,0
|
|
20240923,163200,95364325,3030,3030,3030,3030,0
|
|
20240923,163100,95364325,3030,3030,3030,3030,0
|
|
20240923,163000,95364325,3030,3030,3030,3030,0
|
|
20240923,162900,95364325,3030,3030,3030,3030,0
|
|
20240923,162800,95364325,3030,3030,3030,3030,0
|
|
20240923,162700,95364325,3030,3030,3030,3030,0
|
|
20240923,162600,95364325,3030,3030,3030,3030,0
|
|
20240923,162500,95364325,3030,3030,3030,3030,0
|
|
20240923,162400,95364325,3030,3030,3030,3030,0
|
|
20240923,162300,95364325,3030,3030,3030,3030,0
|
|
20240923,162200,95364325,3030,3030,3030,3030,0
|
|
20240923,162100,95364325,3030,3030,3030,3030,0
|
|
20240923,162000,95364325,3030,3030,3030,3030,0
|
|
20240923,161900,95364325,3030,3030,3030,3030,0
|
|
20240923,161800,95364325,3030,3030,3030,3030,0
|
|
20240923,161700,95364325,3030,3030,3030,3030,0
|
|
20240923,161600,95364325,3030,3030,3030,3030,0
|
|
20240923,161500,95364325,3030,3030,3030,3030,0
|
|
20240923,161400,95364325,3030,3030,3030,3030,0
|
|
20240923,161300,95364325,3030,3030,3030,3030,0
|
|
20240923,161200,95364325,3030,3030,3030,3030,0
|
|
20240923,161100,95364325,3030,3030,3030,3030,0
|
|
20240923,161000,95364325,3030,3030,3030,3030,0
|
|
20240923,160900,95364325,3030,3030,3030,3030,0
|
|
20240923,160800,95364325,3030,3030,3030,3030,0
|
|
20240923,160700,95364325,3030,3030,3030,3030,0
|
|
20240923,160600,95364325,3030,3030,3030,3030,0
|
|
20240923,160500,95364325,3030,3030,3030,3030,2381
|
|
20240923,160400,95364325,3030,3030,3030,3030,0
|
|
20240923,160300,95364325,3030,3030,3030,3030,0
|
|
20240923,160200,95364325,3030,3030,3030,3030,0
|
|
20240923,160100,95364325,3030,3030,3030,3030,0
|
|
20240923,160000,95364325,3030,3030,3030,3030,0
|
|
20240923,155900,95364325,3030,3030,3030,3030,0
|
|
20240923,155800,95364325,3030,3030,3030,3030,0
|
|
20240923,155700,95364325,3030,3030,3030,3030,0
|
|
20240923,155600,95364325,3030,3030,3030,3030,0
|
|
20240923,155500,95364325,3030,3030,3030,3030,0
|
|
20240923,155400,95364325,3030,3030,3030,3030,0
|
|
20240923,155300,95364325,3030,3030,3030,3030,0
|
|
20240923,155200,95364325,3030,3030,3030,3030,0
|
|
20240923,155100,95364325,3030,3030,3030,3030,0
|
|
20240923,155000,95364325,3030,3030,3030,3030,0
|
|
20240923,154900,95364325,3030,3030,3030,3030,0
|
|
20240923,154800,95364325,3030,3030,3030,3030,0
|
|
20240923,154700,95364325,3030,3030,3030,3030,0
|
|
20240923,154600,95364325,3030,3030,3030,3030,0
|
|
20240923,154500,95364325,3030,3030,3030,3030,0
|
|
20240923,154400,95364325,3030,3030,3030,3030,0
|
|
20240923,154300,95364325,3030,3030,3030,3030,0
|
|
20240923,154200,95364325,3030,3030,3030,3030,0
|
|
20240923,154100,95364325,3030,3030,3030,3030,0
|
|
20240923,154000,95364325,3030,3030,3030,3030,0
|
|
20240923,153900,95364325,3030,3030,3030,3030,0
|
|
20240923,153800,95364325,3030,3030,3030,3030,0
|
|
20240923,153700,95364325,3030,3030,3030,3030,0
|
|
20240923,153600,95364325,3030,3030,3030,3030,0
|
|
20240923,153500,95364325,3030,3030,3030,3030,2381
|
|
20240923,153400,95364325,3030,3030,3030,3030,0
|
|
20240923,153300,95364325,3030,3030,3030,3030,0
|
|
20240923,153200,95364325,3030,3030,3030,3030,0
|
|
20240923,153100,95364325,3030,3030,3030,3030,0
|
|
20240923,153000,95364325,3030,3030,3030,3030,2381
|
|
20240923,152900,88149895,3015,3015,3015,3015,0
|
|
20240923,152800,88149895,3015,3015,3015,3015,0
|
|
20240923,152700,88149895,3015,3015,3015,3015,0
|
|
20240923,152600,88149895,3015,3015,3015,3015,0
|
|
20240923,152500,88149895,3015,3015,3015,3015,0
|
|
20240923,152400,88149895,3015,3015,3015,3015,0
|
|
20240923,152300,88149895,3015,3015,3015,3015,0
|
|
20240923,152200,88149895,3015,3015,3015,3015,0
|
|
20240923,152100,88149895,3015,3015,3015,3015,0
|
|
20240923,152000,88149895,3015,3015,3015,3015,0
|
|
20240923,151900,88149895,3015,3015,3015,3015,298
|
|
20240923,151800,87251425,3020,3020,3020,3020,0
|
|
20240923,151700,87251425,3020,3015,3020,3015,912
|
|
20240923,151600,84500935,3015,3015,3015,3015,200
|
|
20240923,151500,83897935,3045,3045,3045,3045,0
|
|
20240923,151400,83897935,3045,3020,3045,3020,500
|
|
20240923,151300,82380785,3020,3015,3020,3015,21
|
|
20240923,151200,82317465,3020,3020,3020,3020,10
|
|
20240923,151100,82287265,3015,3015,3015,3015,0
|
|
20240923,151000,82287265,3015,3015,3015,3015,0
|
|
20240923,150900,82287265,3015,3015,3015,3015,140
|
|
20240923,150800,81865165,3025,3025,3025,3025,0
|
|
20240923,150700,81865165,3025,3025,3025,3025,11
|
|
20240923,150600,81831890,3025,3025,3025,3025,0
|
|
20240923,150500,81831890,3025,3025,3025,3025,0
|
|
20240923,150400,81831890,3025,3025,3025,3025,0
|
|
20240923,150300,81831890,3025,3025,3025,3025,1
|
|
20240923,150200,81828865,3015,3015,3015,3015,56
|
|
20240923,150100,81660025,3015,3015,3015,3015,0
|
|
20240923,150000,81660025,3015,3015,3015,3015,0
|
|
20240923,145900,81660025,3015,3015,3015,3015,0
|
|
20240923,145800,81660025,3015,3015,3015,3015,0
|
|
20240923,145700,81660025,3015,3015,3015,3015,0
|
|
20240923,145600,81660025,3015,3015,3015,3015,130
|
|
20240923,145500,81268075,3015,3015,3015,3015,120
|
|
20240923,145400,80906275,3015,3015,3015,3015,0
|
|
20240923,145300,80906275,3015,3015,3015,3015,0
|
|
20240923,145200,80906275,3015,3015,3015,3015,10
|
|
20240923,145100,80876125,3030,3030,3030,3030,0
|
|
20240923,145000,80876125,3030,3030,3030,3030,0
|
|
20240923,144900,80876125,3030,3030,3030,3030,0
|
|
20240923,144800,80876125,3030,3030,3030,3030,0
|
|
20240923,144700,80876125,3030,3030,3030,3030,0
|
|
20240923,144600,80876125,3030,3030,3030,3030,0
|
|
20240923,144500,80876125,3030,3030,3030,3030,0
|
|
20240923,144400,80876125,3030,3030,3030,3030,231
|
|
20240923,144300,80176195,3030,3025,3030,3025,200
|
|
20240923,144200,79570205,3010,3015,3015,3010,1000
|
|
20240923,144100,76558470,3025,3025,3025,3025,0
|
|
20240923,144000,76558470,3025,3025,3025,3025,0
|
|
20240923,143900,76558470,3025,3025,3025,3025,0
|
|
20240923,143800,76558470,3025,3025,3025,3025,0
|
|
20240923,143700,76558470,3025,3025,3025,3025,2
|
|
20240923,143600,76552420,3010,3010,3010,3010,0
|
|
20240923,143500,76552420,3010,3010,3010,3010,53
|
|
20240923,143400,76392890,3010,3020,3020,3010,1700
|
|
20240923,143300,71270535,3025,3025,3025,3025,0
|
|
20240923,143200,71270535,3025,3025,3025,3025,0
|
|
20240923,143100,71270535,3025,3025,3025,3025,0
|
|
20240923,143000,71270535,3025,3025,3025,3025,0
|
|
20240923,142900,71270535,3025,3025,3025,3025,0
|
|
20240923,142800,71270535,3025,3025,3025,3025,0
|
|
20240923,142700,71270535,3025,3025,3025,3025,0
|
|
20240923,142600,71270535,3025,3025,3025,3025,0
|
|
20240923,142500,71270535,3025,3025,3025,3025,169
|
|
20240923,142400,70759310,3025,3025,3025,3025,1017
|
|
20240923,142300,67682885,3025,3025,3025,3025,0
|
|
20240923,142200,67682885,3025,3025,3025,3025,100
|
|
20240923,142100,67380385,3025,3025,3025,3025,0
|
|
20240923,142000,67380385,3025,3025,3025,3025,0
|
|
20240923,141900,67380385,3025,3025,3025,3025,0
|
|
20240923,141800,67380385,3025,3025,3025,3025,714
|
|
20240923,141700,65220535,3030,3035,3035,3030,1995
|
|
20240923,141600,59175630,3030,3030,3030,3030,0
|
|
20240923,141500,59175630,3030,3030,3030,3030,0
|
|
20240923,141400,59175630,3030,3030,3030,3030,0
|
|
20240923,141300,59175630,3030,3030,3030,3030,0
|
|
20240923,141200,59175630,3030,3030,3030,3030,0
|
|
20240923,141100,59175630,3030,3030,3030,3030,0
|
|
20240923,141000,59175630,3030,3030,3030,3030,0
|
|
20240923,140900,59175630,3030,3030,3030,3030,0
|
|
20240923,140800,59175630,3030,3030,3030,3030,0
|
|
20240923,140700,59175630,3030,3030,3030,3030,0
|
|
20240923,140600,59175630,3030,3030,3030,3030,5
|
|
20240923,140500,59160480,3050,3050,3050,3050,0
|
|
20240923,140400,59160480,3050,3050,3050,3050,0
|
|
20240923,140300,59160480,3050,3050,3050,3050,0
|
|
20240923,140200,59160480,3050,3050,3050,3050,0
|
|
20240923,140100,59160480,3050,3050,3050,3050,0
|
|
20240923,140000,59160480,3050,3050,3050,3050,0
|
|
20240923,135900,59160480,3050,3050,3050,3050,0
|
|
20240923,135800,59160480,3050,3050,3050,3050,0
|
|
20240923,135700,59160480,3050,3050,3050,3050,0
|
|
20240923,135600,59160480,3050,3050,3050,3050,0
|
|
20240923,135500,59160480,3050,3050,3050,3050,10
|
|
20240923,135400,59129980,3050,3050,3050,3050,0
|
|
20240923,135300,59129980,3050,3050,3050,3050,0
|
|
20240923,135200,59129980,3050,3050,3050,3050,40
|
|
20240923,135100,59007980,3050,3050,3050,3050,0
|
|
20240923,135000,59007980,3050,3050,3050,3050,0
|
|
20240923,134900,59007980,3050,3050,3050,3050,0
|
|
20240923,134800,59007980,3050,3050,3050,3050,0
|
|
20240923,134700,59007980,3050,3050,3050,3050,0
|
|
20240923,134600,59007980,3050,3040,3050,3030,1218
|
|
20240923,134500,55314795,3050,3050,3050,3050,0
|
|
20240923,134400,55314795,3050,3050,3050,3050,0
|
|
20240923,134300,55314795,3050,3050,3050,3050,0
|
|
20240923,134200,55314795,3050,3050,3050,3050,0
|
|
20240923,134100,55314795,3050,3050,3050,3050,0
|
|
20240923,134000,55314795,3050,3050,3050,3050,0
|
|
20240923,133900,55314795,3050,3050,3050,3050,0
|
|
20240923,133800,55314795,3050,3050,3050,3050,0
|
|
20240923,133700,55314795,3050,3050,3050,3050,0
|
|
20240923,133600,55314795,3050,3050,3050,3050,0
|
|
20240923,133500,55314795,3050,3050,3050,3050,0
|
|
20240923,133400,55314795,3050,3050,3050,3050,0
|
|
20240923,133300,55314795,3050,3050,3050,3050,0
|
|
20240923,133200,55314795,3050,3050,3050,3050,0
|
|
20240923,133100,55314795,3050,3050,3050,3050,0
|
|
20240923,133000,55314795,3050,3050,3050,3050,0
|
|
20240923,132900,55314795,3050,3050,3050,3050,0
|
|
20240923,132800,55314795,3050,3050,3050,3050,0
|
|
20240923,132700,55314795,3050,3050,3050,3050,0
|
|
20240923,132600,55314795,3050,3050,3050,3050,5
|
|
20240923,132500,55299545,3060,3055,3060,3055,300
|
|
20240923,132400,54381595,3060,3060,3060,3060,0
|
|
20240923,132300,54381595,3060,3055,3060,3055,500
|
|
20240923,132200,52851730,3050,3050,3050,3050,0
|
|
20240923,132100,52851730,3050,3050,3050,3050,0
|
|
20240923,132000,52851730,3050,3050,3050,3050,0
|
|
20240923,131900,52851730,3050,3050,3050,3050,37
|
|
20240923,131800,52738880,3050,3050,3050,3050,0
|
|
20240923,131700,52738880,3050,3050,3050,3050,4
|
|
20240923,131600,52726680,3050,3050,3050,3050,0
|
|
20240923,131500,52726680,3050,3050,3050,3050,0
|
|
20240923,131400,52726680,3050,3050,3050,3050,0
|
|
20240923,131300,52726680,3050,3050,3050,3050,0
|
|
20240923,131200,52726680,3050,3050,3050,3050,5
|
|
20240923,131100,52711430,3050,3050,3050,3050,0
|
|
20240923,131000,52711430,3050,3050,3050,3050,0
|
|
20240923,130900,52711430,3050,3050,3050,3050,0
|
|
20240923,130800,52711430,3050,3050,3050,3050,1
|
|
20240923,130700,52708380,3060,3060,3060,3060,0
|
|
20240923,130600,52708380,3060,3060,3060,3060,5
|
|
20240923,130500,52693080,3060,3060,3060,3060,604
|
|
20240923,130400,50844840,3060,3060,3060,3060,1
|
|
20240923,130300,50841780,3060,3060,3060,3060,40
|
|
20240923,130200,50719380,3060,3060,3060,3055,87
|
|
20240923,130100,50453220,3055,3055,3055,3055,0
|
|
20240923,130000,50453220,3055,3055,3055,3055,0
|
|
20240923,125900,50453220,3055,3055,3055,3055,43
|
|
20240923,125800,50321855,3055,3055,3055,3055,0
|
|
20240923,125700,50321855,3055,3055,3055,3055,0
|
|
20240923,125600,50321855,3055,3055,3055,3055,0
|
|
20240923,125500,50321855,3055,3055,3055,3055,0
|
|
20240923,125400,50321855,3055,3055,3055,3055,0
|
|
20240923,125300,50321855,3055,3055,3055,3055,0
|
|
20240923,125200,50321855,3055,3055,3055,3055,9
|
|
20240923,125100,50294360,3050,3050,3050,3050,0
|
|
20240923,125000,50294360,3050,3050,3050,3050,60
|
|
20240923,124900,50111360,3050,3050,3050,3050,0
|
|
20240923,124800,50111360,3050,3050,3050,3050,182
|
|
20240923,124700,49556260,3050,3050,3050,3050,0
|
|
20240923,124600,49556260,3050,3050,3050,3050,1
|
|
20240923,124500,49553210,3045,3045,3045,3045,0
|
|
20240923,124400,49553210,3045,3045,3045,3045,0
|
|
20240923,124300,49553210,3045,3045,3045,3045,0
|
|
20240923,124200,49553210,3045,3045,3045,3045,0
|
|
20240923,124100,49553210,3045,3045,3045,3045,0
|
|
20240923,124000,49553210,3045,3045,3045,3045,0
|
|
20240923,123900,49553210,3045,3045,3045,3045,0
|
|
20240923,123800,49553210,3045,3045,3045,3045,0
|
|
20240923,123700,49553210,3045,3045,3045,3045,100
|
|
20240923,123600,49248710,3030,3030,3030,3030,0
|
|
20240923,123500,49248710,3030,3030,3030,3030,0
|
|
20240923,123400,49248710,3030,3030,3030,3030,6
|
|
20240923,123300,49230530,3045,3045,3045,3045,0
|
|
20240923,123200,49230530,3045,3045,3045,3045,0
|
|
20240923,123100,49230530,3045,3045,3045,3045,0
|
|
20240923,123000,49230530,3045,3045,3045,3045,65
|
|
20240923,122900,49032605,3025,3025,3025,3025,0
|
|
20240923,122800,49032605,3025,3025,3025,3025,0
|
|
20240923,122700,49032605,3025,3025,3025,3025,0
|
|
20240923,122600,49032605,3025,3025,3025,3025,0
|
|
20240923,122500,49032605,3025,3025,3025,3025,0
|
|
20240923,122400,49032605,3025,3025,3025,3025,0
|
|
20240923,122300,49032605,3025,3025,3025,3025,0
|
|
20240923,122200,49032605,3025,3025,3025,3025,0
|
|
20240923,122100,49032605,3025,3025,3025,3025,1500
|
|
20240923,122000,44495105,3025,3030,3030,3025,1000
|
|
20240923,121900,41469735,3060,3050,3060,3050,100
|
|
20240923,121800,41164285,3030,3035,3035,3030,1000
|
|
20240923,121700,38132055,3050,3050,3050,3050,0
|
|
20240923,121600,38132055,3050,3050,3050,3050,0
|
|
20240923,121500,38132055,3050,3050,3050,3050,0
|
|
20240923,121400,38132055,3050,3050,3050,3050,0
|
|
20240923,121300,38132055,3050,3050,3050,3050,1
|
|
20240923,121200,38129005,3050,3050,3050,3050,2
|
|
20240923,121100,38122905,3045,3045,3045,3045,0
|
|
20240923,121000,38122905,3045,3045,3045,3045,0
|
|
20240923,120900,38122905,3045,3045,3045,3045,0
|
|
20240923,120800,38122905,3045,3045,3045,3045,0
|
|
20240923,120700,38122905,3045,3045,3045,3045,0
|
|
20240923,120600,38122905,3045,3045,3045,3045,0
|
|
20240923,120500,38122905,3045,3045,3045,3045,0
|
|
20240923,120400,38122905,3045,3045,3045,3045,0
|
|
20240923,120300,38122905,3045,3045,3045,3045,0
|
|
20240923,120200,38122905,3045,3045,3045,3045,0
|
|
20240923,120100,38122905,3045,3045,3045,3045,0
|
|
20240923,120000,38122905,3045,3045,3045,3045,0
|
|
20240923,115900,38122905,3045,3045,3045,3045,0
|
|
20240923,115800,38122905,3045,3045,3045,3045,0
|
|
20240923,115700,38122905,3045,3045,3045,3045,0
|
|
20240923,115600,38122905,3045,3045,3045,3045,437
|
|
20240923,115500,36792240,3035,3035,3035,3035,0
|
|
20240923,115400,36792240,3035,3035,3035,3035,0
|
|
20240923,115300,36792240,3035,3035,3035,3035,0
|
|
20240923,115200,36792240,3035,3035,3035,3035,148
|
|
20240923,115100,36343060,3035,3035,3035,3035,0
|
|
20240923,115000,36343060,3035,3035,3035,3035,0
|
|
20240923,114900,36343060,3035,3030,3035,3030,199
|
|
20240923,114800,35740045,3030,3030,3030,3030,10
|
|
20240923,114700,35709745,3025,3025,3025,3025,0
|
|
20240923,114600,35709745,3025,3025,3025,3025,0
|
|
20240923,114500,35709745,3025,3025,3025,3025,0
|
|
20240923,114400,35709745,3025,3025,3025,3025,2
|
|
20240923,114300,35703695,3035,3035,3035,3035,0
|
|
20240923,114200,35703695,3035,3035,3035,3035,0
|
|
20240923,114100,35703695,3035,3035,3035,3035,0
|
|
20240923,114000,35703695,3035,3035,3035,3035,0
|
|
20240923,113900,35703695,3035,3035,3035,3035,0
|
|
20240923,113800,35703695,3035,3035,3035,3035,0
|
|
20240923,113700,35703695,3035,3035,3035,3035,0
|
|
20240923,113600,35703695,3035,3020,3035,3020,507
|
|
20240923,113500,34171475,3020,3020,3020,3020,957
|
|
20240923,113400,31281335,3025,3025,3025,3025,0
|
|
20240923,113300,31281335,3025,3025,3025,3025,0
|
|
20240923,113200,31281335,3025,3025,3025,3025,0
|
|
20240923,113100,31281335,3025,3025,3025,3025,1
|
|
20240923,113000,31278310,3020,3020,3020,3020,43
|
|
20240923,112900,31148450,3020,3025,3025,3020,11
|
|
20240923,112800,31115180,3025,3025,3025,3025,0
|
|
20240923,112700,31115180,3025,3025,3025,3025,0
|
|
20240923,112600,31115180,3025,3025,3025,3025,0
|
|
20240923,112500,31115180,3025,3025,3025,3025,0
|
|
20240923,112400,31115180,3025,3025,3025,3025,10
|
|
20240923,112300,31084930,3025,3025,3025,3025,0
|
|
20240923,112200,31084930,3025,3025,3025,3025,1132
|
|
20240923,112100,27660630,3020,3020,3020,3020,0
|
|
20240923,112000,27660630,3020,3025,3025,3020,1233
|
|
20240923,111900,23931695,3030,3030,3030,3030,0
|
|
20240923,111800,23931695,3030,3030,3030,3030,61
|
|
20240923,111700,23746865,3030,3030,3030,3030,0
|
|
20240923,111600,23746865,3030,3030,3030,3030,0
|
|
20240923,111500,23746865,3030,3030,3030,3030,0
|
|
20240923,111400,23746865,3030,3030,3030,3030,0
|
|
20240923,111300,23746865,3030,3030,3030,3030,0
|
|
20240923,111200,23746865,3030,3030,3030,3030,0
|
|
20240923,111100,23746865,3030,3030,3030,3030,0
|
|
20240923,111000,23746865,3030,3030,3030,3030,0
|
|
20240923,110900,23746865,3030,3030,3030,3030,20
|
|
20240923,110800,23686265,3050,3050,3050,3050,0
|
|
20240923,110700,23686265,3050,3050,3050,3050,0
|
|
20240923,110600,23686265,3050,3050,3050,3050,0
|
|
20240923,110500,23686265,3050,3050,3050,3050,0
|
|
20240923,110400,23686265,3050,3050,3050,3050,0
|
|
20240923,110300,23686265,3050,3050,3050,3050,10
|
|
20240923,110200,23655765,3025,3025,3025,3025,0
|
|
20240923,110100,23655765,3025,3025,3025,3025,0
|
|
20240923,110000,23655765,3025,3025,3025,3025,200
|
|
20240923,105900,23050765,3025,3025,3025,3025,0
|
|
20240923,105800,23050765,3025,3030,3030,3025,100
|
|
20240923,105700,22748070,3030,3035,3035,3030,43
|
|
20240923,105600,22617625,3055,3055,3055,3055,1
|
|
20240923,105500,22614570,3060,3060,3060,3060,0
|
|
20240923,105400,22614570,3060,3060,3060,3060,0
|
|
20240923,105300,22614570,3060,3060,3060,3060,0
|
|
20240923,105200,22614570,3060,3060,3060,3060,0
|
|
20240923,105100,22614570,3060,3060,3060,3060,3
|
|
20240923,105000,22605390,3065,3065,3065,3065,0
|
|
20240923,104900,22605390,3065,3065,3065,3065,0
|
|
20240923,104800,22605390,3065,3065,3065,3065,0
|
|
20240923,104700,22605390,3065,3065,3065,3065,0
|
|
20240923,104600,22605390,3065,3065,3065,3065,0
|
|
20240923,104500,22605390,3065,3065,3065,3065,0
|
|
20240923,104400,22605390,3065,3065,3065,3065,0
|
|
20240923,104300,22605390,3065,3065,3065,3065,0
|
|
20240923,104200,22605390,3065,3065,3065,3065,0
|
|
20240923,104100,22605390,3065,3065,3065,3065,0
|
|
20240923,104000,22605390,3065,3065,3065,3065,7
|
|
20240923,103900,22583935,3065,3065,3065,3065,0
|
|
20240923,103800,22583935,3065,3065,3065,3065,0
|
|
20240923,103700,22583935,3065,3065,3065,3065,0
|
|
20240923,103600,22583935,3065,3055,3065,3055,500
|
|
20240923,103500,21056165,3060,3060,3060,3060,0
|
|
20240923,103400,21056165,3060,3060,3060,3060,0
|
|
20240923,103300,21056165,3060,3060,3060,3060,0
|
|
20240923,103200,21056165,3060,3060,3060,3060,0
|
|
20240923,103100,21056165,3060,3030,3060,3030,277
|
|
20240923,103000,20210950,3030,3030,3030,3030,0
|
|
20240923,102900,20210950,3030,3030,3030,3030,0
|
|
20240923,102800,20210950,3030,3030,3030,3030,0
|
|
20240923,102700,20210950,3030,3030,3030,3030,0
|
|
20240923,102600,20210950,3030,3030,3030,3030,0
|
|
20240923,102500,20210950,3030,3030,3030,3030,1
|
|
20240923,102400,20207920,3025,3025,3025,3025,9
|
|
20240923,102300,20180695,3025,3025,3025,3025,30
|
|
20240923,102200,20089945,3015,3015,3015,3015,0
|
|
20240923,102100,20089945,3015,3015,3015,3015,1
|
|
20240923,102000,20086930,3015,3020,3020,3015,200
|
|
20240923,101900,19483430,3045,3045,3045,3045,0
|
|
20240923,101800,19483430,3045,3020,3045,3020,3
|
|
20240923,101700,19474345,3020,3035,3035,3020,515
|
|
20240923,101600,17918790,3035,3035,3035,3035,1
|
|
20240923,101500,17915755,3020,3020,3020,3020,0
|
|
20240923,101400,17915755,3020,3020,3020,3020,200
|
|
20240923,101300,17311755,3020,3025,3025,3020,1000
|
|
20240923,101200,14289255,3025,3025,3025,3025,0
|
|
20240923,101100,14289255,3025,3025,3025,3025,183
|
|
20240923,101000,13735680,3025,3025,3025,3025,0
|
|
20240923,100900,13735680,3025,3025,3025,3025,28
|
|
20240923,100800,13650980,3025,3030,3030,3025,152
|
|
20240923,100700,13191070,3035,3035,3035,3035,0
|
|
20240923,100600,13191070,3035,3035,3035,3030,340
|
|
20240923,100500,12159295,3040,3040,3040,3040,20
|
|
20240923,100400,12098495,3035,3035,3035,3035,7
|
|
20240923,100300,12077250,3040,3040,3040,3040,0
|
|
20240923,100200,12077250,3040,3040,3040,3040,50
|
|
20240923,100100,11925250,3040,3040,3040,3040,0
|
|
20240923,100000,11925250,3040,3040,3040,3040,0
|
|
20240923,095900,11925250,3040,3040,3040,3040,0
|
|
20240923,095800,11925250,3040,3040,3040,3040,5
|
|
20240923,095700,11910050,3040,3040,3040,3040,0
|
|
20240923,095600,11910050,3040,3040,3040,3040,0
|
|
20240923,095500,11910050,3040,3040,3040,3040,0
|
|
20240923,095400,11910050,3040,3040,3040,3040,44
|
|
20240923,095300,11776290,3040,3040,3040,3040,0
|
|
20240923,095200,11776290,3040,3040,3040,3040,0
|
|
20240923,095100,11776290,3040,3040,3040,3040,0
|
|
20240923,095000,11776290,3040,3040,3040,3040,10
|
|
20240923,094900,11745890,3045,3045,3045,3045,0
|
|
20240923,094800,11745890,3045,3045,3045,3045,0
|
|
20240923,094700,11745890,3045,3045,3045,3045,0
|
|
20240923,094600,11745890,3045,3045,3045,3045,0
|
|
20240923,094500,11745890,3045,3045,3045,3045,0
|
|
20240923,094400,11745890,3045,3045,3045,3045,0
|
|
20240923,094300,11745890,3045,3030,3045,3030,20
|
|
20240923,094200,11685005,3030,3030,3030,3030,0
|
|
20240923,094100,11685005,3030,3030,3030,3030,0
|
|
20240923,094000,11685005,3030,3030,3030,3030,0
|
|
20240923,093900,11685005,3030,3030,3030,3030,0
|
|
20240923,093800,11685005,3030,3030,3030,3030,0
|
|
20240923,093700,11685005,3030,3030,3030,3030,0
|
|
20240923,093600,11685005,3030,3030,3030,3030,0
|
|
20240923,093500,11685005,3030,3030,3030,3030,0
|
|
20240923,093400,11685005,3030,3030,3030,3030,0
|
|
20240923,093300,11685005,3030,3030,3030,3030,30
|
|
20240923,093200,11594105,3035,3035,3035,3035,66
|
|
20240923,093100,11393795,3035,3035,3035,3035,0
|
|
20240923,093000,11393795,3035,3035,3035,3035,171
|
|
20240923,092900,10874810,3015,3015,3015,3015,0
|
|
20240923,092800,10874810,3015,3015,3015,3015,0
|
|
20240923,092700,10874810,3015,3015,3015,3015,0
|
|
20240923,092600,10874810,3015,3015,3015,3015,200
|
|
20240923,092500,10271810,3015,3025,3025,3015,290
|
|
20240923,092400,9396950,3030,3030,3030,3030,10
|
|
20240923,092300,9366650,3035,3035,3035,3035,10
|
|
20240923,092200,9336300,3020,3020,3020,3020,0
|
|
20240923,092100,9336300,3020,3025,3025,3020,33
|
|
20240923,092000,9236550,3020,3035,3035,3020,1000
|
|
20240923,091900,6210905,3035,3035,3035,3035,0
|
|
20240923,091800,6210905,3035,3035,3035,3035,0
|
|
20240923,091700,6210905,3035,3035,3035,3035,0
|
|
20240923,091600,6210905,3035,3035,3035,3035,15
|
|
20240923,091500,6165380,3030,3030,3030,3030,0
|
|
20240923,091400,6165380,3030,3030,3030,3030,5
|
|
20240923,091300,6150230,3030,3030,3030,3030,0
|
|
20240923,091200,6150230,3030,3030,3030,3030,141
|
|
20240923,091100,5723000,3025,3025,3025,3025,0
|
|
20240923,091000,5723000,3025,3025,3025,3025,1
|
|
20240923,090900,5719975,3030,3030,3030,3030,0
|
|
20240923,090800,5719975,3030,3030,3030,3030,72
|
|
20240923,090700,5501815,3035,3035,3035,3035,301
|
|
20240923,090600,4588280,3040,3040,3040,3040,0
|
|
20240923,090500,4588280,3040,3055,3055,3040,612
|
|
20240923,090400,2722455,3060,3060,3060,3060,255
|
|
20240923,090300,1942155,3065,3070,3070,3065,351
|
|
20240923,090200,864840,3070,3070,3070,3070,0
|
|
20240923,090100,864840,3070,3070,3070,3070,0
|
|
20240923,090000,864840,3070,3100,3100,3070,279
|