702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,203900,65907275,5100,5100,5100,5100,68
|
|
20240924,203800,65907275,5100,5100,5100,5100,0
|
|
20240924,203700,65907275,5100,5100,5100,5100,0
|
|
20240924,203600,65907275,5100,5100,5100,5100,0
|
|
20240924,203500,65907275,5100,5100,5100,5100,0
|
|
20240924,203400,65907275,5100,5100,5100,5100,0
|
|
20240924,203300,65907275,5100,5100,5100,5100,0
|
|
20240924,203200,65907275,5100,5100,5100,5100,0
|
|
20240924,203100,65907275,5100,5100,5100,5100,0
|
|
20240924,203000,65907275,5100,5100,5100,5100,0
|
|
20240924,202900,65907275,5100,5100,5100,5100,0
|
|
20240924,202800,65907275,5100,5100,5100,5100,0
|
|
20240924,202700,65907275,5100,5100,5100,5100,0
|
|
20240924,202600,65907275,5100,5100,5100,5100,0
|
|
20240924,202500,65907275,5100,5100,5100,5100,0
|
|
20240924,202400,65907275,5100,5100,5100,5100,0
|
|
20240924,202300,65907275,5100,5100,5100,5100,0
|
|
20240924,202200,65907275,5100,5100,5100,5100,0
|
|
20240924,202100,65907275,5100,5100,5100,5100,0
|
|
20240924,202000,65907275,5100,5100,5100,5100,0
|
|
20240924,201900,65907275,5100,5100,5100,5100,0
|
|
20240924,201800,65907275,5100,5100,5100,5100,0
|
|
20240924,201700,65907275,5100,5100,5100,5100,0
|
|
20240924,201600,65907275,5100,5100,5100,5100,0
|
|
20240924,201500,65907275,5100,5100,5100,5100,0
|
|
20240924,201400,65907275,5100,5100,5100,5100,0
|
|
20240924,201300,65907275,5100,5100,5100,5100,0
|
|
20240924,201200,65907275,5100,5100,5100,5100,0
|
|
20240924,201100,65907275,5100,5100,5100,5100,0
|
|
20240924,201000,65907275,5100,5100,5100,5100,0
|
|
20240924,200900,65907275,5100,5100,5100,5100,68
|
|
20240924,200800,65907275,5100,5100,5100,5100,0
|
|
20240924,200700,65907275,5100,5100,5100,5100,0
|
|
20240924,200600,65907275,5100,5100,5100,5100,0
|
|
20240924,200500,65907275,5100,5100,5100,5100,0
|
|
20240924,200400,65907275,5100,5100,5100,5100,0
|
|
20240924,200300,65907275,5100,5100,5100,5100,0
|
|
20240924,200200,65907275,5100,5100,5100,5100,0
|
|
20240924,200100,65907275,5100,5100,5100,5100,0
|
|
20240924,200000,65907275,5100,5100,5100,5100,0
|
|
20240924,195900,65907275,5100,5100,5100,5100,0
|
|
20240924,195800,65907275,5100,5100,5100,5100,0
|
|
20240924,195700,65907275,5100,5100,5100,5100,0
|
|
20240924,195600,65907275,5100,5100,5100,5100,0
|
|
20240924,195500,65907275,5100,5100,5100,5100,0
|
|
20240924,195400,65907275,5100,5100,5100,5100,0
|
|
20240924,195300,65907275,5100,5100,5100,5100,0
|
|
20240924,195200,65907275,5100,5100,5100,5100,0
|
|
20240924,195100,65907275,5100,5100,5100,5100,0
|
|
20240924,195000,65907275,5100,5100,5100,5100,0
|
|
20240924,194900,65907275,5100,5100,5100,5100,0
|
|
20240924,194800,65907275,5100,5100,5100,5100,0
|
|
20240924,194700,65907275,5100,5100,5100,5100,0
|
|
20240924,194600,65907275,5100,5100,5100,5100,0
|
|
20240924,194500,65907275,5100,5100,5100,5100,0
|
|
20240924,194400,65907275,5100,5100,5100,5100,0
|
|
20240924,194300,65907275,5100,5100,5100,5100,0
|
|
20240924,194200,65907275,5100,5100,5100,5100,0
|
|
20240924,194100,65907275,5100,5100,5100,5100,0
|
|
20240924,194000,65907275,5100,5100,5100,5100,0
|
|
20240924,193900,65907275,5100,5100,5100,5100,68
|
|
20240924,193800,65907275,5100,5100,5100,5100,0
|
|
20240924,193700,65907275,5100,5100,5100,5100,0
|
|
20240924,193600,65907275,5100,5100,5100,5100,0
|
|
20240924,193500,65907275,5100,5100,5100,5100,0
|
|
20240924,193400,65907275,5100,5100,5100,5100,0
|
|
20240924,193300,65907275,5100,5100,5100,5100,0
|
|
20240924,193200,65907275,5100,5100,5100,5100,0
|
|
20240924,193100,65907275,5100,5100,5100,5100,0
|
|
20240924,193000,65907275,5100,5100,5100,5100,0
|
|
20240924,192900,65907275,5100,5100,5100,5100,0
|
|
20240924,192800,65907275,5100,5100,5100,5100,0
|
|
20240924,192700,65907275,5100,5100,5100,5100,0
|
|
20240924,192600,65907275,5100,5100,5100,5100,0
|
|
20240924,192500,65907275,5100,5100,5100,5100,0
|
|
20240924,192400,65907275,5100,5100,5100,5100,0
|
|
20240924,192300,65907275,5100,5100,5100,5100,0
|
|
20240924,192200,65907275,5100,5100,5100,5100,0
|
|
20240924,192100,65907275,5100,5100,5100,5100,0
|
|
20240924,192000,65907275,5100,5100,5100,5100,0
|
|
20240924,191900,65907275,5100,5100,5100,5100,0
|
|
20240924,191800,65907275,5100,5100,5100,5100,0
|
|
20240924,191700,65907275,5100,5100,5100,5100,0
|
|
20240924,191600,65907275,5100,5100,5100,5100,0
|
|
20240924,191500,65907275,5100,5100,5100,5100,0
|
|
20240924,191400,65907275,5100,5100,5100,5100,0
|
|
20240924,191300,65907275,5100,5100,5100,5100,0
|
|
20240924,191200,65907275,5100,5100,5100,5100,0
|
|
20240924,191100,65907275,5100,5100,5100,5100,0
|
|
20240924,191000,65907275,5100,5100,5100,5100,0
|
|
20240924,190900,65907275,5100,5100,5100,5100,68
|
|
20240924,190800,65907275,5100,5100,5100,5100,0
|
|
20240924,190700,65907275,5100,5100,5100,5100,0
|
|
20240924,190600,65907275,5100,5100,5100,5100,0
|
|
20240924,190500,65907275,5100,5100,5100,5100,0
|
|
20240924,190400,65907275,5100,5100,5100,5100,0
|
|
20240924,190300,65907275,5100,5100,5100,5100,0
|
|
20240924,190200,65907275,5100,5100,5100,5100,0
|
|
20240924,190100,65907275,5100,5100,5100,5100,0
|
|
20240924,190000,65907275,5100,5100,5100,5100,0
|
|
20240924,185900,65907275,5100,5100,5100,5100,0
|
|
20240924,185800,65907275,5100,5100,5100,5100,0
|
|
20240924,185700,65907275,5100,5100,5100,5100,0
|
|
20240924,185600,65907275,5100,5100,5100,5100,0
|
|
20240924,185500,65907275,5100,5100,5100,5100,0
|
|
20240924,185400,65907275,5100,5100,5100,5100,0
|
|
20240924,185300,65907275,5100,5100,5100,5100,0
|
|
20240924,185200,65907275,5100,5100,5100,5100,0
|
|
20240924,185100,65907275,5100,5100,5100,5100,0
|
|
20240924,185000,65907275,5100,5100,5100,5100,0
|
|
20240924,184900,65907275,5100,5100,5100,5100,0
|
|
20240924,184800,65907275,5100,5100,5100,5100,0
|
|
20240924,184700,65907275,5100,5100,5100,5100,0
|
|
20240924,184600,65907275,5100,5100,5100,5100,0
|
|
20240924,184500,65907275,5100,5100,5100,5100,0
|
|
20240924,184400,65907275,5100,5100,5100,5100,0
|
|
20240924,184300,65907275,5100,5100,5100,5100,0
|
|
20240924,184200,65907275,5100,5100,5100,5100,0
|
|
20240924,184100,65907275,5100,5100,5100,5100,0
|
|
20240924,184000,65907275,5100,5100,5100,5100,0
|
|
20240924,183900,65907275,5100,5100,5100,5100,68
|
|
20240924,183800,65907275,5100,5100,5100,5100,0
|
|
20240924,183700,65907275,5100,5100,5100,5100,0
|
|
20240924,183600,65907275,5100,5100,5100,5100,0
|
|
20240924,183500,65907275,5100,5100,5100,5100,0
|
|
20240924,183400,65907275,5100,5100,5100,5100,0
|
|
20240924,183300,65907275,5100,5100,5100,5100,0
|
|
20240924,183200,65907275,5100,5100,5100,5100,0
|
|
20240924,183100,65907275,5100,5100,5100,5100,0
|
|
20240924,183000,65907275,5100,5100,5100,5100,0
|
|
20240924,182900,65907275,5100,5100,5100,5100,0
|
|
20240924,182800,65907275,5100,5100,5100,5100,0
|
|
20240924,182700,65907275,5100,5100,5100,5100,0
|
|
20240924,182600,65907275,5100,5100,5100,5100,0
|
|
20240924,182500,65907275,5100,5100,5100,5100,0
|
|
20240924,182400,65907275,5100,5100,5100,5100,0
|
|
20240924,182300,65907275,5100,5100,5100,5100,0
|
|
20240924,182200,65907275,5100,5100,5100,5100,0
|
|
20240924,182100,65907275,5100,5100,5100,5100,0
|
|
20240924,182000,65907275,5100,5100,5100,5100,0
|
|
20240924,181900,65907275,5100,5100,5100,5100,0
|
|
20240924,181800,65907275,5100,5100,5100,5100,0
|
|
20240924,181700,65907275,5100,5100,5100,5100,0
|
|
20240924,181600,65907275,5100,5100,5100,5100,0
|
|
20240924,181500,65907275,5100,5100,5100,5100,0
|
|
20240924,181400,65907275,5100,5100,5100,5100,0
|
|
20240924,181300,65907275,5100,5100,5100,5100,0
|
|
20240924,181200,65907275,5100,5100,5100,5100,0
|
|
20240924,181100,65907275,5100,5100,5100,5100,0
|
|
20240924,181000,65907275,5100,5100,5100,5100,0
|
|
20240924,180900,65907275,5100,5100,5100,5100,68
|
|
20240924,180800,65907275,5100,5100,5100,5100,0
|
|
20240924,180700,65907275,5100,5100,5100,5100,0
|
|
20240924,180600,65907275,5100,5100,5100,5100,0
|
|
20240924,180500,65907275,5100,5100,5100,5100,0
|
|
20240924,180400,65907275,5100,5100,5100,5100,0
|
|
20240924,180300,65907275,5100,5100,5100,5100,0
|
|
20240924,180200,65907275,5100,5100,5100,5100,0
|
|
20240924,180100,65907275,5100,5100,5100,5100,0
|
|
20240924,180000,65907275,5100,5100,5100,5100,0
|
|
20240924,175900,65907275,5100,5100,5100,5100,0
|
|
20240924,175800,65907275,5100,5100,5100,5100,0
|
|
20240924,175700,65907275,5100,5100,5100,5100,0
|
|
20240924,175600,65907275,5100,5100,5100,5100,0
|
|
20240924,175500,65907275,5100,5100,5100,5100,0
|
|
20240924,175400,65907275,5100,5100,5100,5100,0
|
|
20240924,175300,65907275,5100,5100,5100,5100,0
|
|
20240924,175200,65907275,5100,5100,5100,5100,0
|
|
20240924,175100,65907275,5100,5100,5100,5100,0
|
|
20240924,175000,65907275,5100,5100,5100,5100,0
|
|
20240924,174900,65907275,5100,5100,5100,5100,0
|
|
20240924,174800,65907275,5100,5100,5100,5100,0
|
|
20240924,174700,65907275,5100,5100,5100,5100,0
|
|
20240924,174600,65907275,5100,5100,5100,5100,0
|
|
20240924,174500,65907275,5100,5100,5100,5100,0
|
|
20240924,174400,65907275,5100,5100,5100,5100,0
|
|
20240924,174300,65907275,5100,5100,5100,5100,0
|
|
20240924,174200,65907275,5100,5100,5100,5100,0
|
|
20240924,174100,65907275,5100,5100,5100,5100,0
|
|
20240924,174000,65907275,5100,5100,5100,5100,0
|
|
20240924,173900,65907275,5100,5100,5100,5100,68
|
|
20240924,173800,65907275,5100,5100,5100,5100,0
|
|
20240924,173700,65907275,5100,5100,5100,5100,0
|
|
20240924,173600,65907275,5100,5100,5100,5100,0
|
|
20240924,173500,65907275,5100,5100,5100,5100,0
|
|
20240924,173400,65907275,5100,5100,5100,5100,0
|
|
20240924,173300,65907275,5100,5100,5100,5100,0
|
|
20240924,173200,65907275,5100,5100,5100,5100,0
|
|
20240924,173100,65907275,5100,5100,5100,5100,0
|
|
20240924,173000,65907275,5100,5100,5100,5100,0
|
|
20240924,172900,65907275,5100,5100,5100,5100,0
|
|
20240924,172800,65907275,5100,5100,5100,5100,0
|
|
20240924,172700,65907275,5100,5100,5100,5100,0
|
|
20240924,172600,65907275,5100,5100,5100,5100,0
|
|
20240924,172500,65907275,5100,5100,5100,5100,0
|
|
20240924,172400,65907275,5100,5100,5100,5100,0
|
|
20240924,172300,65907275,5100,5100,5100,5100,0
|
|
20240924,172200,65907275,5100,5100,5100,5100,0
|
|
20240924,172100,65907275,5100,5100,5100,5100,0
|
|
20240924,172000,65907275,5100,5100,5100,5100,0
|
|
20240924,171900,65907275,5100,5100,5100,5100,0
|
|
20240924,171800,65907275,5100,5100,5100,5100,0
|
|
20240924,171700,65907275,5100,5100,5100,5100,0
|
|
20240924,171600,65907275,5100,5100,5100,5100,0
|
|
20240924,171500,65907275,5100,5100,5100,5100,0
|
|
20240924,171400,65907275,5100,5100,5100,5100,0
|
|
20240924,171300,65907275,5100,5100,5100,5100,0
|
|
20240924,171200,65907275,5100,5100,5100,5100,0
|
|
20240924,171100,65907275,5100,5100,5100,5100,0
|
|
20240924,171000,65907275,5100,5100,5100,5100,0
|
|
20240924,170900,65907275,5100,5100,5100,5100,68
|
|
20240924,170800,65907275,5100,5100,5100,5100,0
|
|
20240924,170700,65907275,5100,5100,5100,5100,0
|
|
20240924,170600,65907275,5100,5100,5100,5100,0
|
|
20240924,170500,65907275,5100,5100,5100,5100,0
|
|
20240924,170400,65907275,5100,5100,5100,5100,0
|
|
20240924,170300,65907275,5100,5100,5100,5100,0
|
|
20240924,170200,65907275,5100,5100,5100,5100,0
|
|
20240924,170100,65907275,5100,5100,5100,5100,0
|
|
20240924,170000,65907275,5100,5100,5100,5100,0
|
|
20240924,165900,65907275,5100,5100,5100,5100,0
|
|
20240924,165800,65907275,5100,5100,5100,5100,0
|
|
20240924,165700,65907275,5100,5100,5100,5100,0
|
|
20240924,165600,65907275,5100,5100,5100,5100,0
|
|
20240924,165500,65907275,5100,5100,5100,5100,0
|
|
20240924,165400,65907275,5100,5100,5100,5100,0
|
|
20240924,165300,65907275,5100,5100,5100,5100,0
|
|
20240924,165200,65907275,5100,5100,5100,5100,0
|
|
20240924,165100,65907275,5100,5100,5100,5100,0
|
|
20240924,165000,65907275,5100,5100,5100,5100,0
|
|
20240924,164900,65907275,5100,5100,5100,5100,0
|
|
20240924,164800,65907275,5100,5100,5100,5100,0
|
|
20240924,164700,65907275,5100,5100,5100,5100,0
|
|
20240924,164600,65907275,5100,5100,5100,5100,0
|
|
20240924,164500,65907275,5100,5100,5100,5100,0
|
|
20240924,164400,65907275,5100,5100,5100,5100,0
|
|
20240924,164300,65907275,5100,5100,5100,5100,0
|
|
20240924,164200,65907275,5100,5100,5100,5100,0
|
|
20240924,164100,65907275,5100,5100,5100,5100,0
|
|
20240924,164000,65907275,5100,5100,5100,5100,0
|
|
20240924,163900,65907275,5100,5100,5100,5100,68
|
|
20240924,163800,65907275,5100,5100,5100,5100,0
|
|
20240924,163700,65907275,5100,5100,5100,5100,0
|
|
20240924,163600,65907275,5100,5100,5100,5100,0
|
|
20240924,163500,65907275,5100,5100,5100,5100,0
|
|
20240924,163400,65907275,5100,5100,5100,5100,0
|
|
20240924,163300,65907275,5100,5100,5100,5100,0
|
|
20240924,163200,65907275,5100,5100,5100,5100,0
|
|
20240924,163100,65907275,5100,5100,5100,5100,0
|
|
20240924,163000,65907275,5100,5100,5100,5100,0
|
|
20240924,162900,65907275,5100,5100,5100,5100,0
|
|
20240924,162800,65907275,5100,5100,5100,5100,0
|
|
20240924,162700,65907275,5100,5100,5100,5100,0
|
|
20240924,162600,65907275,5100,5100,5100,5100,0
|
|
20240924,162500,65907275,5100,5100,5100,5100,0
|
|
20240924,162400,65907275,5100,5100,5100,5100,0
|
|
20240924,162300,65907275,5100,5100,5100,5100,0
|
|
20240924,162200,65907275,5100,5100,5100,5100,0
|
|
20240924,162100,65907275,5100,5100,5100,5100,0
|
|
20240924,162000,65907275,5100,5100,5100,5100,0
|
|
20240924,161900,65907275,5100,5100,5100,5100,0
|
|
20240924,161800,65907275,5100,5100,5100,5100,0
|
|
20240924,161700,65907275,5100,5100,5100,5100,0
|
|
20240924,161600,65907275,5100,5100,5100,5100,0
|
|
20240924,161500,65907275,5100,5100,5100,5100,0
|
|
20240924,161400,65907275,5100,5100,5100,5100,0
|
|
20240924,161300,65907275,5100,5100,5100,5100,0
|
|
20240924,161200,65907275,5100,5100,5100,5100,0
|
|
20240924,161100,65907275,5100,5100,5100,5100,0
|
|
20240924,161000,65907275,5100,5100,5100,5100,0
|
|
20240924,160900,65907275,5100,5100,5100,5100,68
|
|
20240924,160800,65907275,5100,5100,5100,5100,0
|
|
20240924,160700,65907275,5100,5100,5100,5100,0
|
|
20240924,160600,65907275,5100,5100,5100,5100,0
|
|
20240924,160500,65907275,5100,5100,5100,5100,0
|
|
20240924,160400,65907275,5100,5100,5100,5100,0
|
|
20240924,160300,65907275,5100,5100,5100,5100,0
|
|
20240924,160200,65907275,5100,5100,5100,5100,0
|
|
20240924,160100,65907275,5100,5100,5100,5100,0
|
|
20240924,160000,65907275,5100,5100,5100,5100,0
|
|
20240924,155900,65907275,5100,5100,5100,5100,0
|
|
20240924,155800,65907275,5100,5100,5100,5100,0
|
|
20240924,155700,65907275,5100,5100,5100,5100,0
|
|
20240924,155600,65907275,5100,5100,5100,5100,0
|
|
20240924,155500,65907275,5100,5100,5100,5100,0
|
|
20240924,155400,65907275,5100,5100,5100,5100,0
|
|
20240924,155300,65907275,5100,5100,5100,5100,0
|
|
20240924,155200,65907275,5100,5100,5100,5100,0
|
|
20240924,155100,65907275,5100,5100,5100,5100,0
|
|
20240924,155000,65907275,5100,5100,5100,5100,0
|
|
20240924,154900,65907275,5100,5100,5100,5100,0
|
|
20240924,154800,65907275,5100,5100,5100,5100,0
|
|
20240924,154700,65907275,5100,5100,5100,5100,0
|
|
20240924,154600,65907275,5100,5100,5100,5100,0
|
|
20240924,154500,65907275,5100,5100,5100,5100,0
|
|
20240924,154400,65907275,5100,5100,5100,5100,0
|
|
20240924,154300,65907275,5100,5100,5100,5100,0
|
|
20240924,154200,65907275,5100,5100,5100,5100,0
|
|
20240924,154100,65907275,5100,5100,5100,5100,0
|
|
20240924,154000,65907275,5100,5100,5100,5100,0
|
|
20240924,153900,65907275,5100,5100,5100,5100,68
|
|
20240924,153800,65907275,5100,5100,5100,5100,0
|
|
20240924,153700,65907275,5100,5100,5100,5100,0
|
|
20240924,153600,65907275,5100,5100,5100,5100,0
|
|
20240924,153500,65907275,5100,5100,5100,5100,0
|
|
20240924,153400,65907275,5100,5100,5100,5100,0
|
|
20240924,153300,65907275,5100,5100,5100,5100,0
|
|
20240924,153200,65907275,5100,5100,5100,5100,0
|
|
20240924,153100,65907275,5100,5100,5100,5100,0
|
|
20240924,153000,65907275,5100,5100,5100,5100,68
|
|
20240924,152900,65560475,5090,5090,5090,5090,0
|
|
20240924,152800,65560475,5090,5090,5090,5090,0
|
|
20240924,152700,65560475,5090,5090,5090,5090,0
|
|
20240924,152600,65560475,5090,5090,5090,5090,0
|
|
20240924,152500,65560475,5090,5090,5090,5090,0
|
|
20240924,152400,65560475,5090,5090,5090,5090,0
|
|
20240924,152300,65560475,5090,5090,5090,5090,0
|
|
20240924,152200,65560475,5090,5090,5090,5090,0
|
|
20240924,152100,65560475,5090,5090,5090,5090,0
|
|
20240924,152000,65560475,5090,5090,5090,5090,0
|
|
20240924,151900,65560475,5090,5080,5090,5080,2
|
|
20240924,151800,65550305,5090,5090,5090,5090,0
|
|
20240924,151700,65550305,5090,5090,5090,5090,0
|
|
20240924,151600,65550305,5090,5090,5090,5090,0
|
|
20240924,151500,65550305,5090,5090,5090,5090,0
|
|
20240924,151400,65550305,5090,5090,5090,5090,0
|
|
20240924,151300,65550305,5090,5090,5090,5090,0
|
|
20240924,151200,65550305,5090,5090,5090,5090,0
|
|
20240924,151100,65550305,5090,5090,5090,5090,0
|
|
20240924,151000,65550305,5090,5090,5090,5090,0
|
|
20240924,150900,65550305,5090,5090,5090,5090,0
|
|
20240924,150800,65550305,5090,5090,5090,5090,0
|
|
20240924,150700,65550305,5090,5090,5090,5090,0
|
|
20240924,150600,65550305,5090,5090,5090,5090,0
|
|
20240924,150500,65550305,5090,5090,5090,5090,1
|
|
20240924,150400,65545215,5100,5100,5100,5100,0
|
|
20240924,150300,65545215,5100,5100,5100,5100,0
|
|
20240924,150200,65545215,5100,5100,5100,5100,0
|
|
20240924,150100,65545215,5100,5100,5100,5100,0
|
|
20240924,150000,65545215,5100,5100,5100,5100,0
|
|
20240924,145900,65545215,5100,5100,5100,5100,0
|
|
20240924,145800,65545215,5100,5100,5100,5100,0
|
|
20240924,145700,65545215,5100,5100,5100,5100,0
|
|
20240924,145600,65545215,5100,5100,5100,5100,0
|
|
20240924,145500,65545215,5100,5100,5100,5100,0
|
|
20240924,145400,65545215,5100,5100,5100,5100,0
|
|
20240924,145300,65545215,5100,5100,5100,5100,0
|
|
20240924,145200,65545215,5100,5100,5100,5100,0
|
|
20240924,145100,65545215,5100,5100,5100,5100,0
|
|
20240924,145000,65545215,5100,5100,5100,5100,0
|
|
20240924,144900,65545215,5100,5100,5100,5100,0
|
|
20240924,144800,65545215,5100,5100,5100,5100,0
|
|
20240924,144700,65545215,5100,5100,5100,5100,0
|
|
20240924,144600,65545215,5100,5100,5100,5100,0
|
|
20240924,144500,65545215,5100,5100,5100,5100,0
|
|
20240924,144400,65545215,5100,5100,5100,5100,0
|
|
20240924,144300,65545215,5100,5100,5100,5100,0
|
|
20240924,144200,65545215,5100,5100,5100,5100,0
|
|
20240924,144100,65545215,5100,5100,5100,5100,0
|
|
20240924,144000,65545215,5100,5100,5100,5100,0
|
|
20240924,143900,65545215,5100,5100,5100,5100,0
|
|
20240924,143800,65545215,5100,5100,5100,5100,0
|
|
20240924,143700,65545215,5100,5100,5100,5100,0
|
|
20240924,143600,65545215,5100,5100,5100,5100,0
|
|
20240924,143500,65545215,5100,5090,5100,5090,3
|
|
20240924,143400,65529935,5040,5040,5040,5040,0
|
|
20240924,143300,65529935,5040,5070,5070,5040,60
|
|
20240924,143200,65227445,5100,5100,5100,5100,0
|
|
20240924,143100,65227445,5100,5100,5100,5100,0
|
|
20240924,143000,65227445,5100,5100,5100,5100,0
|
|
20240924,142900,65227445,5100,5100,5100,5100,0
|
|
20240924,142800,65227445,5100,5100,5100,5100,0
|
|
20240924,142700,65227445,5100,5100,5100,5100,0
|
|
20240924,142600,65227445,5100,5100,5100,5100,0
|
|
20240924,142500,65227445,5100,5100,5100,5100,0
|
|
20240924,142400,65227445,5100,5100,5100,5100,0
|
|
20240924,142300,65227445,5100,5100,5100,5100,1555
|
|
20240924,142200,57296945,5090,5090,5090,5090,0
|
|
20240924,142100,57296945,5090,5090,5090,5090,0
|
|
20240924,142000,57296945,5090,5090,5090,5090,0
|
|
20240924,141900,57296945,5090,5090,5090,5090,355
|
|
20240924,141800,55489995,5090,5090,5090,5090,1
|
|
20240924,141700,55484905,5080,5080,5080,5080,0
|
|
20240924,141600,55484905,5080,5080,5080,5080,0
|
|
20240924,141500,55484905,5080,5080,5080,5080,0
|
|
20240924,141400,55484905,5080,5080,5080,5080,0
|
|
20240924,141300,55484905,5080,5080,5080,5080,0
|
|
20240924,141200,55484905,5080,5080,5080,5080,0
|
|
20240924,141100,55484905,5080,5080,5080,5080,0
|
|
20240924,141000,55484905,5080,5080,5080,5080,1
|
|
20240924,140900,55479825,5090,5090,5090,5090,0
|
|
20240924,140800,55479825,5090,5090,5090,5090,0
|
|
20240924,140700,55479825,5090,5090,5090,5090,0
|
|
20240924,140600,55479825,5090,5090,5090,5090,0
|
|
20240924,140500,55479825,5090,5090,5090,5090,0
|
|
20240924,140400,55479825,5090,5090,5090,5090,0
|
|
20240924,140300,55479825,5090,5090,5090,5090,0
|
|
20240924,140200,55479825,5090,5090,5090,5090,0
|
|
20240924,140100,55479825,5090,5090,5090,5090,0
|
|
20240924,140000,55479825,5090,5090,5090,5090,0
|
|
20240924,135900,55479825,5090,5090,5090,5090,0
|
|
20240924,135800,55479825,5090,5090,5090,5090,0
|
|
20240924,135700,55479825,5090,5090,5090,5090,0
|
|
20240924,135600,55479825,5090,5090,5090,5090,0
|
|
20240924,135500,55479825,5090,5090,5090,5090,1
|
|
20240924,135400,55474735,5100,5100,5100,5100,0
|
|
20240924,135300,55474735,5100,5100,5100,5100,0
|
|
20240924,135200,55474735,5100,5070,5100,5070,16
|
|
20240924,135100,55393365,5060,5060,5060,5060,1
|
|
20240924,135000,55388305,5020,5020,5020,5020,0
|
|
20240924,134900,55388305,5020,5020,5020,5020,0
|
|
20240924,134800,55388305,5020,5020,5020,5020,0
|
|
20240924,134700,55388305,5020,5020,5020,5020,0
|
|
20240924,134600,55388305,5020,5020,5020,5020,0
|
|
20240924,134500,55388305,5020,5020,5020,5020,1
|
|
20240924,134400,55383285,5000,5000,5000,5000,0
|
|
20240924,134300,55383285,5000,5040,5040,5000,23
|
|
20240924,134200,55268185,5060,5060,5060,5060,23
|
|
20240924,134100,55151805,5070,5070,5070,5070,2
|
|
20240924,134000,55141665,5090,5090,5090,5090,0
|
|
20240924,133900,55141665,5090,5090,5090,5090,0
|
|
20240924,133800,55141665,5090,5090,5090,5090,1
|
|
20240924,133700,55136575,5090,5090,5090,5090,0
|
|
20240924,133600,55136575,5090,5090,5090,5090,0
|
|
20240924,133500,55136575,5090,5090,5090,5090,0
|
|
20240924,133400,55136575,5090,5090,5090,5090,1
|
|
20240924,133300,55131485,5100,5100,5100,5100,0
|
|
20240924,133200,55131485,5100,5100,5100,5100,0
|
|
20240924,133100,55131485,5100,5100,5100,5100,0
|
|
20240924,133000,55131485,5100,5100,5100,5100,0
|
|
20240924,132900,55131485,5100,5100,5100,5100,0
|
|
20240924,132800,55131485,5100,5100,5100,5100,1
|
|
20240924,132700,55126385,5100,5100,5100,5100,0
|
|
20240924,132600,55126385,5100,5100,5100,5100,0
|
|
20240924,132500,55126385,5100,5100,5100,5100,0
|
|
20240924,132400,55126385,5100,5100,5100,5100,0
|
|
20240924,132300,55126385,5100,5100,5100,5100,0
|
|
20240924,132200,55126385,5100,5100,5100,5100,0
|
|
20240924,132100,55126385,5100,5100,5100,5100,0
|
|
20240924,132000,55126385,5100,5100,5100,5100,0
|
|
20240924,131900,55126385,5100,5100,5100,5100,0
|
|
20240924,131800,55126385,5100,5100,5100,5100,0
|
|
20240924,131700,55126385,5100,5100,5100,5100,0
|
|
20240924,131600,55126385,5100,5100,5100,5100,0
|
|
20240924,131500,55126385,5100,5100,5100,5100,0
|
|
20240924,131400,55126385,5100,5100,5100,5100,0
|
|
20240924,131300,55126385,5100,5100,5100,5100,0
|
|
20240924,131200,55126385,5100,5100,5100,5100,0
|
|
20240924,131100,55126385,5100,5100,5100,5100,0
|
|
20240924,131000,55126385,5100,5100,5100,5100,0
|
|
20240924,130900,55126385,5100,5100,5100,5100,0
|
|
20240924,130800,55126385,5100,5100,5100,5100,0
|
|
20240924,130700,55126385,5100,5100,5100,5100,0
|
|
20240924,130600,55126385,5100,5100,5100,5100,0
|
|
20240924,130500,55126385,5100,5100,5100,5100,0
|
|
20240924,130400,55126385,5100,5100,5100,5100,0
|
|
20240924,130300,55126385,5100,5100,5100,5100,0
|
|
20240924,130200,55126385,5100,5100,5100,5100,0
|
|
20240924,130100,55126385,5100,5100,5100,5100,0
|
|
20240924,130000,55126385,5100,5100,5100,5100,0
|
|
20240924,125900,55126385,5100,5100,5100,5100,0
|
|
20240924,125800,55126385,5100,5100,5100,5100,1
|
|
20240924,125700,55121285,5100,5100,5100,5100,0
|
|
20240924,125600,55121285,5100,5100,5100,5100,0
|
|
20240924,125500,55121285,5100,5100,5100,5100,0
|
|
20240924,125400,55121285,5100,5100,5100,5100,0
|
|
20240924,125300,55121285,5100,5090,5100,5090,20
|
|
20240924,125200,55019465,5090,5090,5090,5090,1
|
|
20240924,125100,55014375,5090,5090,5090,5090,0
|
|
20240924,125000,55014375,5090,5090,5090,5090,0
|
|
20240924,124900,55014375,5090,5090,5090,5090,0
|
|
20240924,124800,55014375,5090,5090,5090,5090,0
|
|
20240924,124700,55014375,5090,5090,5090,5090,0
|
|
20240924,124600,55014375,5090,5090,5090,5090,0
|
|
20240924,124500,55014375,5090,5090,5090,5090,0
|
|
20240924,124400,55014375,5090,5090,5090,5090,0
|
|
20240924,124300,55014375,5090,5090,5090,5090,0
|
|
20240924,124200,55014375,5090,5090,5090,5090,0
|
|
20240924,124100,55014375,5090,5090,5090,5090,0
|
|
20240924,124000,55014375,5090,5090,5090,5090,0
|
|
20240924,123900,55014375,5090,5090,5090,5090,0
|
|
20240924,123800,55014375,5090,5090,5090,5090,0
|
|
20240924,123700,55014375,5090,5090,5090,5090,0
|
|
20240924,123600,55014375,5090,5090,5090,5090,0
|
|
20240924,123500,55014375,5090,5090,5090,5090,0
|
|
20240924,123400,55014375,5090,5090,5090,5090,0
|
|
20240924,123300,55014375,5090,5090,5090,5090,1
|
|
20240924,123200,55009285,5100,5100,5100,5100,0
|
|
20240924,123100,55009285,5100,5100,5100,5100,0
|
|
20240924,123000,55009285,5100,5100,5100,5100,0
|
|
20240924,122900,55009285,5100,5100,5100,5100,0
|
|
20240924,122800,55009285,5100,5100,5100,5100,0
|
|
20240924,122700,55009285,5100,5100,5100,5100,0
|
|
20240924,122600,55009285,5100,5100,5100,5100,0
|
|
20240924,122500,55009285,5100,5100,5100,5100,0
|
|
20240924,122400,55009285,5100,5100,5100,5100,0
|
|
20240924,122300,55009285,5100,5100,5100,5100,0
|
|
20240924,122200,55009285,5100,5100,5100,5100,0
|
|
20240924,122100,55009285,5100,5100,5100,5100,0
|
|
20240924,122000,55009285,5100,5100,5100,5100,0
|
|
20240924,121900,55009285,5100,5100,5100,5100,0
|
|
20240924,121800,55009285,5100,5100,5100,5100,0
|
|
20240924,121700,55009285,5100,5100,5100,5090,574
|
|
20240924,121600,52081915,5100,5070,5100,5070,1155
|
|
20240924,121500,46210105,5060,4950,5060,4950,451
|
|
20240924,121400,43938555,4950,4950,4950,4950,0
|
|
20240924,121300,43938555,4950,4950,4950,4950,0
|
|
20240924,121200,43938555,4950,4950,4950,4950,0
|
|
20240924,121100,43938555,4950,4950,4950,4950,17
|
|
20240924,121000,43854405,4950,4955,4955,4950,7
|
|
20240924,120900,43819735,4950,4950,4950,4950,0
|
|
20240924,120800,43819735,4950,4950,4950,4950,0
|
|
20240924,120700,43819735,4950,4940,4950,4940,2
|
|
20240924,120600,43809845,4890,4890,4890,4890,0
|
|
20240924,120500,43809845,4890,5020,5020,4890,1969
|
|
20240924,120400,34071600,5060,5060,5060,5060,0
|
|
20240924,120300,34071600,5060,5060,5060,5060,0
|
|
20240924,120200,34071600,5060,5020,5060,5020,201
|
|
20240924,120100,33062540,5060,5060,5060,5060,0
|
|
20240924,120000,33062540,5060,5060,5060,5060,0
|
|
20240924,115900,33062540,5060,5060,5060,5060,0
|
|
20240924,115800,33062540,5060,5060,5060,5060,1
|
|
20240924,115700,33057480,5060,5060,5060,5060,0
|
|
20240924,115600,33057480,5060,5060,5060,5060,0
|
|
20240924,115500,33057480,5060,5060,5060,5060,0
|
|
20240924,115400,33057480,5060,5060,5060,5060,0
|
|
20240924,115300,33057480,5060,5060,5060,5060,0
|
|
20240924,115200,33057480,5060,5060,5060,5060,0
|
|
20240924,115100,33057480,5060,5060,5060,5060,0
|
|
20240924,115000,33057480,5060,5060,5060,5060,0
|
|
20240924,114900,33057480,5060,5060,5060,5060,0
|
|
20240924,114800,33057480,5060,5060,5060,5060,0
|
|
20240924,114700,33057480,5060,5060,5060,5060,0
|
|
20240924,114600,33057480,5060,5060,5060,5060,0
|
|
20240924,114500,33057480,5060,5060,5060,5060,0
|
|
20240924,114400,33057480,5060,5060,5060,5060,0
|
|
20240924,114300,33057480,5060,5060,5060,5060,0
|
|
20240924,114200,33057480,5060,5060,5060,5060,0
|
|
20240924,114100,33057480,5060,5060,5060,5060,1
|
|
20240924,114000,33052420,5020,5020,5020,5020,0
|
|
20240924,113900,33052420,5020,5020,5020,5020,0
|
|
20240924,113800,33052420,5020,5020,5020,5020,0
|
|
20240924,113700,33052420,5020,5020,5020,5020,0
|
|
20240924,113600,33052420,5020,5020,5020,5020,0
|
|
20240924,113500,33052420,5020,5020,5020,5020,0
|
|
20240924,113400,33052420,5020,5020,5020,5020,10
|
|
20240924,113300,33002220,5080,5080,5080,5080,0
|
|
20240924,113200,33002220,5080,5080,5080,5080,0
|
|
20240924,113100,33002220,5080,5080,5080,5080,0
|
|
20240924,113000,33002220,5080,5080,5080,5080,0
|
|
20240924,112900,33002220,5080,5080,5080,5080,0
|
|
20240924,112800,33002220,5080,5080,5080,5080,0
|
|
20240924,112700,33002220,5080,5080,5080,5080,0
|
|
20240924,112600,33002220,5080,5080,5080,5080,0
|
|
20240924,112500,33002220,5080,5080,5080,5080,0
|
|
20240924,112400,33002220,5080,5080,5080,5080,0
|
|
20240924,112300,33002220,5080,5080,5080,5080,0
|
|
20240924,112200,33002220,5080,5080,5080,5080,0
|
|
20240924,112100,33002220,5080,5080,5080,5080,0
|
|
20240924,112000,33002220,5080,5080,5080,5080,0
|
|
20240924,111900,33002220,5080,5080,5080,5080,0
|
|
20240924,111800,33002220,5080,5080,5080,5080,0
|
|
20240924,111700,33002220,5080,5080,5080,5080,0
|
|
20240924,111600,33002220,5080,5080,5080,5080,0
|
|
20240924,111500,33002220,5080,5080,5080,5080,0
|
|
20240924,111400,33002220,5080,5080,5080,5080,1
|
|
20240924,111300,32997140,5080,5080,5080,5080,0
|
|
20240924,111200,32997140,5080,5080,5080,5080,0
|
|
20240924,111100,32997140,5080,5080,5080,5080,0
|
|
20240924,111000,32997140,5080,5080,5080,5080,0
|
|
20240924,110900,32997140,5080,5080,5080,5080,0
|
|
20240924,110800,32997140,5080,5080,5080,5080,0
|
|
20240924,110700,32997140,5080,5080,5080,5080,1
|
|
20240924,110600,32992060,5030,5040,5040,5030,65
|
|
20240924,110500,32664790,5090,5090,5090,5090,0
|
|
20240924,110400,32664790,5090,5090,5090,5090,0
|
|
20240924,110300,32664790,5090,5090,5090,5090,0
|
|
20240924,110200,32664790,5090,5090,5090,5090,0
|
|
20240924,110100,32664790,5090,5090,5090,5090,0
|
|
20240924,110000,32664790,5090,5090,5090,5090,0
|
|
20240924,105900,32664790,5090,5090,5090,5090,0
|
|
20240924,105800,32664790,5090,5090,5090,5090,0
|
|
20240924,105700,32664790,5090,5090,5090,5090,0
|
|
20240924,105600,32664790,5090,5080,5090,5080,30
|
|
20240924,105500,32512350,5080,5080,5090,4990,75
|
|
20240924,105400,32135725,5080,5000,5080,4995,850
|
|
20240924,105300,27881120,5040,5040,5040,5040,44
|
|
20240924,105200,27659360,5050,5020,5050,5000,2501
|
|
20240924,105100,15142230,5010,5010,5010,5010,0
|
|
20240924,105000,15142230,5010,5010,5010,5010,0
|
|
20240924,104900,15142230,5010,5010,5010,5010,0
|
|
20240924,104800,15142230,5010,5010,5010,5010,0
|
|
20240924,104700,15142230,5010,5010,5010,5010,0
|
|
20240924,104600,15142230,5010,5010,5020,5010,353
|
|
20240924,104500,13372500,5010,5020,5020,5010,198
|
|
20240924,104400,12380220,5010,5010,5010,5010,0
|
|
20240924,104300,12380220,5010,5010,5010,5010,0
|
|
20240924,104200,12380220,5010,5030,5030,5010,700
|
|
20240924,104100,8872320,5080,5080,5080,5080,0
|
|
20240924,104000,8872320,5080,5080,5080,5080,0
|
|
20240924,103900,8872320,5080,5080,5080,5080,0
|
|
20240924,103800,8872320,5080,5080,5080,5080,0
|
|
20240924,103700,8872320,5080,5080,5080,5080,0
|
|
20240924,103600,8872320,5080,5080,5080,5080,0
|
|
20240924,103500,8872320,5080,5080,5080,5080,0
|
|
20240924,103400,8872320,5080,5080,5080,5080,0
|
|
20240924,103300,8872320,5080,5080,5080,5080,0
|
|
20240924,103200,8872320,5080,5080,5080,5080,0
|
|
20240924,103100,8872320,5080,5080,5080,5080,0
|
|
20240924,103000,8872320,5080,5080,5080,5080,0
|
|
20240924,102900,8872320,5080,5080,5080,5080,0
|
|
20240924,102800,8872320,5080,5080,5080,5080,0
|
|
20240924,102700,8872320,5080,5080,5080,5080,0
|
|
20240924,102600,8872320,5080,5080,5080,5080,0
|
|
20240924,102500,8872320,5080,5080,5080,5080,0
|
|
20240924,102400,8872320,5080,5080,5080,5080,0
|
|
20240924,102300,8872320,5080,5080,5080,5080,0
|
|
20240924,102200,8872320,5080,5080,5080,5080,1
|
|
20240924,102100,8867240,5030,5030,5030,5030,0
|
|
20240924,102000,8867240,5030,5030,5030,5030,19
|
|
20240924,101900,8771670,5080,5080,5080,5080,0
|
|
20240924,101800,8771670,5080,5080,5080,5080,0
|
|
20240924,101700,8771670,5080,5080,5080,5080,0
|
|
20240924,101600,8771670,5080,5080,5080,5080,0
|
|
20240924,101500,8771670,5080,5080,5080,5080,0
|
|
20240924,101400,8771670,5080,5080,5080,5080,1
|
|
20240924,101300,8766590,5030,5030,5030,5030,0
|
|
20240924,101200,8766590,5030,5030,5030,5030,0
|
|
20240924,101100,8766590,5030,5030,5030,5030,0
|
|
20240924,101000,8766590,5030,5030,5030,5030,0
|
|
20240924,100900,8766590,5030,5030,5030,5030,23
|
|
20240924,100800,8650900,5090,5090,5090,5090,0
|
|
20240924,100700,8650900,5090,5090,5090,5090,0
|
|
20240924,100600,8650900,5090,5090,5090,5090,0
|
|
20240924,100500,8650900,5090,5090,5090,5090,0
|
|
20240924,100400,8650900,5090,5090,5090,5090,0
|
|
20240924,100300,8650900,5090,5090,5090,5090,0
|
|
20240924,100200,8650900,5090,5090,5090,5090,0
|
|
20240924,100100,8650900,5090,5090,5090,5090,0
|
|
20240924,100000,8650900,5090,5090,5090,5090,0
|
|
20240924,095900,8650900,5090,5040,5090,5020,854
|
|
20240924,095800,4354140,5090,5090,5090,5090,1
|
|
20240924,095700,4349050,5050,5070,5070,5050,86
|
|
20240924,095600,3914520,5090,5090,5090,5090,1
|
|
20240924,095500,3909430,5090,5090,5090,5090,0
|
|
20240924,095400,3909430,5090,5090,5090,5090,0
|
|
20240924,095300,3909430,5090,5090,5090,5090,0
|
|
20240924,095200,3909430,5090,5090,5090,5090,0
|
|
20240924,095100,3909430,5090,5090,5090,5090,0
|
|
20240924,095000,3909430,5090,5090,5090,5090,0
|
|
20240924,094900,3909430,5090,5090,5090,5090,0
|
|
20240924,094800,3909430,5090,5090,5090,5090,0
|
|
20240924,094700,3909430,5090,5090,5090,5090,0
|
|
20240924,094600,3909430,5090,5090,5090,5090,0
|
|
20240924,094500,3909430,5090,5090,5090,5090,0
|
|
20240924,094400,3909430,5090,5090,5090,5090,0
|
|
20240924,094300,3909430,5090,5090,5090,5090,0
|
|
20240924,094200,3909430,5090,5090,5090,5090,0
|
|
20240924,094100,3909430,5090,5090,5090,5090,0
|
|
20240924,094000,3909430,5090,5090,5090,5090,0
|
|
20240924,093900,3909430,5090,5090,5090,5090,0
|
|
20240924,093800,3909430,5090,5090,5090,5090,0
|
|
20240924,093700,3909430,5090,5090,5090,5090,1
|
|
20240924,093600,3904340,5070,5070,5070,5070,1
|
|
20240924,093500,3899270,5090,5090,5090,5090,1
|
|
20240924,093400,3894180,5070,5070,5070,5070,0
|
|
20240924,093300,3894180,5070,5070,5070,5070,0
|
|
20240924,093200,3894180,5070,5070,5070,5070,0
|
|
20240924,093100,3894180,5070,5070,5070,5070,0
|
|
20240924,093000,3894180,5070,5070,5070,5070,350
|
|
20240924,092900,2119680,5090,5090,5090,5090,0
|
|
20240924,092800,2119680,5090,5090,5090,5090,0
|
|
20240924,092700,2119680,5090,5090,5090,5090,0
|
|
20240924,092600,2119680,5090,5090,5090,5090,0
|
|
20240924,092500,2119680,5090,5090,5090,5090,200
|
|
20240924,092400,1101680,5090,5090,5090,5090,1
|
|
20240924,092300,1096590,5070,5070,5070,5070,0
|
|
20240924,092200,1096590,5070,5080,5080,5070,180
|
|
20240924,092100,183390,5090,5090,5090,5090,0
|
|
20240924,092000,183390,5090,5090,5090,5090,0
|
|
20240924,091900,183390,5090,5090,5090,5090,0
|
|
20240924,091800,183390,5090,5090,5090,5090,0
|
|
20240924,091700,183390,5090,5090,5090,5090,0
|
|
20240924,091600,183390,5090,5090,5090,5090,0
|
|
20240924,091500,183390,5090,5090,5090,5090,0
|
|
20240924,091400,183390,5090,5090,5090,5090,0
|
|
20240924,091300,183390,5090,5090,5090,5090,0
|
|
20240924,091200,183390,5090,5090,5090,5090,9
|
|
20240924,091100,137580,5090,5090,5090,5090,0
|
|
20240924,091000,137580,5090,5090,5090,5090,0
|
|
20240924,090900,137580,5090,5090,5090,5090,22
|
|
20240924,090800,25600,5120,5120,5120,5120,0
|
|
20240924,090700,25600,5120,5120,5120,5120,0
|
|
20240924,090600,25600,5120,5120,5120,5120,0
|
|
20240924,090500,25600,5120,5120,5120,5120,0
|
|
20240924,090400,25600,5120,5120,5120,5120,0
|
|
20240924,090300,25600,5120,5120,5120,5120,0
|
|
20240924,090200,25600,5120,5120,5120,5120,0
|
|
20240924,090100,25600,5120,5120,5120,5120,0
|
|
20240924,090000,25600,5120,5120,5120,5120,5
|