604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190100,119414310,5170,5170,5170,5170,325
|
|
20240927,190000,119414310,5170,5170,5170,5170,0
|
|
20240927,185900,119414310,5170,5170,5170,5170,0
|
|
20240927,185800,119414310,5170,5170,5170,5170,0
|
|
20240927,185700,119414310,5170,5170,5170,5170,0
|
|
20240927,185600,119414310,5170,5170,5170,5170,0
|
|
20240927,185500,119414310,5170,5170,5170,5170,0
|
|
20240927,185400,119414310,5170,5170,5170,5170,0
|
|
20240927,185300,119414310,5170,5170,5170,5170,0
|
|
20240927,185200,119414310,5170,5170,5170,5170,0
|
|
20240927,185100,119414310,5170,5170,5170,5170,0
|
|
20240927,185000,119414310,5170,5170,5170,5170,0
|
|
20240927,184900,119414310,5170,5170,5170,5170,0
|
|
20240927,184800,119414310,5170,5170,5170,5170,0
|
|
20240927,184700,119414310,5170,5170,5170,5170,0
|
|
20240927,184600,119414310,5170,5170,5170,5170,0
|
|
20240927,184500,119414310,5170,5170,5170,5170,0
|
|
20240927,184400,119414310,5170,5170,5170,5170,0
|
|
20240927,184300,119414310,5170,5170,5170,5170,0
|
|
20240927,184200,119414310,5170,5170,5170,5170,0
|
|
20240927,184100,119414310,5170,5170,5170,5170,0
|
|
20240927,184000,119414310,5170,5170,5170,5170,0
|
|
20240927,183900,119414310,5170,5170,5170,5170,0
|
|
20240927,183800,119414310,5170,5170,5170,5170,0
|
|
20240927,183700,119414310,5170,5170,5170,5170,0
|
|
20240927,183600,119414310,5170,5170,5170,5170,0
|
|
20240927,183500,119414310,5170,5170,5170,5170,0
|
|
20240927,183400,119414310,5170,5170,5170,5170,0
|
|
20240927,183300,119414310,5170,5170,5170,5170,0
|
|
20240927,183200,119414310,5170,5170,5170,5170,0
|
|
20240927,183100,119414310,5170,5170,5170,5170,325
|
|
20240927,183000,119414310,5170,5170,5170,5170,0
|
|
20240927,182900,119414310,5170,5170,5170,5170,0
|
|
20240927,182800,119414310,5170,5170,5170,5170,0
|
|
20240927,182700,119414310,5170,5170,5170,5170,0
|
|
20240927,182600,119414310,5170,5170,5170,5170,0
|
|
20240927,182500,119414310,5170,5170,5170,5170,0
|
|
20240927,182400,119414310,5170,5170,5170,5170,0
|
|
20240927,182300,119414310,5170,5170,5170,5170,0
|
|
20240927,182200,119414310,5170,5170,5170,5170,0
|
|
20240927,182100,119414310,5170,5170,5170,5170,0
|
|
20240927,182000,119414310,5170,5170,5170,5170,0
|
|
20240927,181900,119414310,5170,5170,5170,5170,0
|
|
20240927,181800,119414310,5170,5170,5170,5170,0
|
|
20240927,181700,119414310,5170,5170,5170,5170,0
|
|
20240927,181600,119414310,5170,5170,5170,5170,0
|
|
20240927,181500,119414310,5170,5170,5170,5170,0
|
|
20240927,181400,119414310,5170,5170,5170,5170,0
|
|
20240927,181300,119414310,5170,5170,5170,5170,0
|
|
20240927,181200,119414310,5170,5170,5170,5170,0
|
|
20240927,181100,119414310,5170,5170,5170,5170,0
|
|
20240927,181000,119414310,5170,5170,5170,5170,0
|
|
20240927,180900,119414310,5170,5170,5170,5170,0
|
|
20240927,180800,119414310,5170,5170,5170,5170,0
|
|
20240927,180700,119414310,5170,5170,5170,5170,0
|
|
20240927,180600,119414310,5170,5170,5170,5170,0
|
|
20240927,180500,119414310,5170,5170,5170,5170,0
|
|
20240927,180400,119414310,5170,5170,5170,5170,0
|
|
20240927,180300,119414310,5170,5170,5170,5170,0
|
|
20240927,180200,119414310,5170,5170,5170,5170,0
|
|
20240927,180100,119414310,5170,5170,5170,5170,325
|
|
20240927,180000,119414310,5170,5170,5170,5170,0
|
|
20240927,175900,119414310,5170,5170,5170,5170,0
|
|
20240927,175800,119414310,5170,5170,5170,5170,0
|
|
20240927,175700,119414310,5170,5170,5170,5170,0
|
|
20240927,175600,119414310,5170,5170,5170,5170,0
|
|
20240927,175500,119414310,5170,5170,5170,5170,0
|
|
20240927,175400,119414310,5170,5170,5170,5170,0
|
|
20240927,175300,119414310,5170,5170,5170,5170,0
|
|
20240927,175200,119414310,5170,5170,5170,5170,0
|
|
20240927,175100,119414310,5170,5170,5170,5170,0
|
|
20240927,175000,119414310,5170,5170,5170,5170,0
|
|
20240927,174900,119414310,5170,5170,5170,5170,0
|
|
20240927,174800,119414310,5170,5170,5170,5170,0
|
|
20240927,174700,119414310,5170,5170,5170,5170,0
|
|
20240927,174600,119414310,5170,5170,5170,5170,0
|
|
20240927,174500,119414310,5170,5170,5170,5170,0
|
|
20240927,174400,119414310,5170,5170,5170,5170,0
|
|
20240927,174300,119414310,5170,5170,5170,5170,0
|
|
20240927,174200,119414310,5170,5170,5170,5170,0
|
|
20240927,174100,119414310,5170,5170,5170,5170,0
|
|
20240927,174000,119414310,5170,5170,5170,5170,0
|
|
20240927,173900,119414310,5170,5170,5170,5170,0
|
|
20240927,173800,119414310,5170,5170,5170,5170,0
|
|
20240927,173700,119414310,5170,5170,5170,5170,0
|
|
20240927,173600,119414310,5170,5170,5170,5170,0
|
|
20240927,173500,119414310,5170,5170,5170,5170,0
|
|
20240927,173400,119414310,5170,5170,5170,5170,0
|
|
20240927,173300,119414310,5170,5170,5170,5170,0
|
|
20240927,173200,119414310,5170,5170,5170,5170,0
|
|
20240927,173100,119414310,5170,5170,5170,5170,325
|
|
20240927,173000,119414310,5170,5170,5170,5170,0
|
|
20240927,172900,119414310,5170,5170,5170,5170,0
|
|
20240927,172800,119414310,5170,5170,5170,5170,0
|
|
20240927,172700,119414310,5170,5170,5170,5170,0
|
|
20240927,172600,119414310,5170,5170,5170,5170,0
|
|
20240927,172500,119414310,5170,5170,5170,5170,0
|
|
20240927,172400,119414310,5170,5170,5170,5170,0
|
|
20240927,172300,119414310,5170,5170,5170,5170,0
|
|
20240927,172200,119414310,5170,5170,5170,5170,0
|
|
20240927,172100,119414310,5170,5170,5170,5170,0
|
|
20240927,172000,119414310,5170,5170,5170,5170,0
|
|
20240927,171900,119414310,5170,5170,5170,5170,0
|
|
20240927,171800,119414310,5170,5170,5170,5170,0
|
|
20240927,171700,119414310,5170,5170,5170,5170,0
|
|
20240927,171600,119414310,5170,5170,5170,5170,0
|
|
20240927,171500,119414310,5170,5170,5170,5170,0
|
|
20240927,171400,119414310,5170,5170,5170,5170,0
|
|
20240927,171300,119414310,5170,5170,5170,5170,0
|
|
20240927,171200,119414310,5170,5170,5170,5170,0
|
|
20240927,171100,119414310,5170,5170,5170,5170,0
|
|
20240927,171000,119414310,5170,5170,5170,5170,0
|
|
20240927,170900,119414310,5170,5170,5170,5170,0
|
|
20240927,170800,119414310,5170,5170,5170,5170,0
|
|
20240927,170700,119414310,5170,5170,5170,5170,0
|
|
20240927,170600,119414310,5170,5170,5170,5170,0
|
|
20240927,170500,119414310,5170,5170,5170,5170,0
|
|
20240927,170400,119414310,5170,5170,5170,5170,0
|
|
20240927,170300,119414310,5170,5170,5170,5170,0
|
|
20240927,170200,119414310,5170,5170,5170,5170,0
|
|
20240927,170100,119414310,5170,5170,5170,5170,325
|
|
20240927,170000,119414310,5170,5170,5170,5170,0
|
|
20240927,165900,119414310,5170,5170,5170,5170,0
|
|
20240927,165800,119414310,5170,5170,5170,5170,0
|
|
20240927,165700,119414310,5170,5170,5170,5170,0
|
|
20240927,165600,119414310,5170,5170,5170,5170,0
|
|
20240927,165500,119414310,5170,5170,5170,5170,0
|
|
20240927,165400,119414310,5170,5170,5170,5170,0
|
|
20240927,165300,119414310,5170,5170,5170,5170,0
|
|
20240927,165200,119414310,5170,5170,5170,5170,0
|
|
20240927,165100,119414310,5170,5170,5170,5170,0
|
|
20240927,165000,119414310,5170,5170,5170,5170,0
|
|
20240927,164900,119414310,5170,5170,5170,5170,0
|
|
20240927,164800,119414310,5170,5170,5170,5170,0
|
|
20240927,164700,119414310,5170,5170,5170,5170,0
|
|
20240927,164600,119414310,5170,5170,5170,5170,0
|
|
20240927,164500,119414310,5170,5170,5170,5170,0
|
|
20240927,164400,119414310,5170,5170,5170,5170,0
|
|
20240927,164300,119414310,5170,5170,5170,5170,0
|
|
20240927,164200,119414310,5170,5170,5170,5170,0
|
|
20240927,164100,119414310,5170,5170,5170,5170,0
|
|
20240927,164000,119414310,5170,5170,5170,5170,0
|
|
20240927,163900,119414310,5170,5170,5170,5170,0
|
|
20240927,163800,119414310,5170,5170,5170,5170,0
|
|
20240927,163700,119414310,5170,5170,5170,5170,0
|
|
20240927,163600,119414310,5170,5170,5170,5170,0
|
|
20240927,163500,119414310,5170,5170,5170,5170,0
|
|
20240927,163400,119414310,5170,5170,5170,5170,0
|
|
20240927,163300,119414310,5170,5170,5170,5170,0
|
|
20240927,163200,119414310,5170,5170,5170,5170,0
|
|
20240927,163100,119414310,5170,5170,5170,5170,325
|
|
20240927,163000,119414310,5170,5170,5170,5170,0
|
|
20240927,162900,119414310,5170,5170,5170,5170,0
|
|
20240927,162800,119414310,5170,5170,5170,5170,0
|
|
20240927,162700,119414310,5170,5170,5170,5170,0
|
|
20240927,162600,119414310,5170,5170,5170,5170,0
|
|
20240927,162500,119414310,5170,5170,5170,5170,0
|
|
20240927,162400,119414310,5170,5170,5170,5170,0
|
|
20240927,162300,119414310,5170,5170,5170,5170,0
|
|
20240927,162200,119414310,5170,5170,5170,5170,0
|
|
20240927,162100,119414310,5170,5170,5170,5170,0
|
|
20240927,162000,119414310,5170,5170,5170,5170,0
|
|
20240927,161900,119414310,5170,5170,5170,5170,0
|
|
20240927,161800,119414310,5170,5170,5170,5170,0
|
|
20240927,161700,119414310,5170,5170,5170,5170,0
|
|
20240927,161600,119414310,5170,5170,5170,5170,0
|
|
20240927,161500,119414310,5170,5170,5170,5170,0
|
|
20240927,161400,119414310,5170,5170,5170,5170,0
|
|
20240927,161300,119414310,5170,5170,5170,5170,0
|
|
20240927,161200,119414310,5170,5170,5170,5170,0
|
|
20240927,161100,119414310,5170,5170,5170,5170,0
|
|
20240927,161000,119414310,5170,5170,5170,5170,0
|
|
20240927,160900,119414310,5170,5170,5170,5170,0
|
|
20240927,160800,119414310,5170,5170,5170,5170,0
|
|
20240927,160700,119414310,5170,5170,5170,5170,0
|
|
20240927,160600,119414310,5170,5170,5170,5170,0
|
|
20240927,160500,119414310,5170,5170,5170,5170,0
|
|
20240927,160400,119414310,5170,5170,5170,5170,0
|
|
20240927,160300,119414310,5170,5170,5170,5170,0
|
|
20240927,160200,119414310,5170,5170,5170,5170,0
|
|
20240927,160100,119414310,5170,5170,5170,5170,325
|
|
20240927,160000,119414310,5170,5170,5170,5170,0
|
|
20240927,155900,119414310,5170,5170,5170,5170,0
|
|
20240927,155800,119414310,5170,5170,5170,5170,0
|
|
20240927,155700,119414310,5170,5170,5170,5170,0
|
|
20240927,155600,119414310,5170,5170,5170,5170,0
|
|
20240927,155500,119414310,5170,5170,5170,5170,0
|
|
20240927,155400,119414310,5170,5170,5170,5170,0
|
|
20240927,155300,119414310,5170,5170,5170,5170,0
|
|
20240927,155200,119414310,5170,5170,5170,5170,0
|
|
20240927,155100,119414310,5170,5170,5170,5170,0
|
|
20240927,155000,119414310,5170,5170,5170,5170,0
|
|
20240927,154900,119414310,5170,5170,5170,5170,0
|
|
20240927,154800,119414310,5170,5170,5170,5170,0
|
|
20240927,154700,119414310,5170,5170,5170,5170,0
|
|
20240927,154600,119414310,5170,5170,5170,5170,0
|
|
20240927,154500,119414310,5170,5170,5170,5170,0
|
|
20240927,154400,119414310,5170,5170,5170,5170,0
|
|
20240927,154300,119414310,5170,5170,5170,5170,0
|
|
20240927,154200,119414310,5170,5170,5170,5170,0
|
|
20240927,154100,119414310,5170,5170,5170,5170,0
|
|
20240927,154000,119414310,5170,5170,5170,5170,0
|
|
20240927,153900,119414310,5170,5170,5170,5170,0
|
|
20240927,153800,119414310,5170,5170,5170,5170,0
|
|
20240927,153700,119414310,5170,5170,5170,5170,0
|
|
20240927,153600,119414310,5170,5170,5170,5170,0
|
|
20240927,153500,119414310,5170,5170,5170,5170,0
|
|
20240927,153400,119414310,5170,5170,5170,5170,0
|
|
20240927,153300,119414310,5170,5170,5170,5170,0
|
|
20240927,153200,119414310,5170,5170,5170,5170,0
|
|
20240927,153100,119414310,5170,5170,5170,5170,325
|
|
20240927,153000,119414310,5170,5170,5170,5170,325
|
|
20240927,152900,117734060,5170,5170,5170,5170,0
|
|
20240927,152800,117734060,5170,5170,5170,5170,0
|
|
20240927,152700,117734060,5170,5170,5170,5170,0
|
|
20240927,152600,117734060,5170,5170,5170,5170,0
|
|
20240927,152500,117734060,5170,5170,5170,5170,0
|
|
20240927,152400,117734060,5170,5170,5170,5170,0
|
|
20240927,152300,117734060,5170,5170,5170,5170,0
|
|
20240927,152200,117734060,5170,5170,5170,5170,0
|
|
20240927,152100,117734060,5170,5170,5170,5170,0
|
|
20240927,152000,117734060,5170,5170,5170,5170,0
|
|
20240927,151900,117734060,5170,5150,5170,5150,3
|
|
20240927,151800,117718590,5180,5180,5180,5180,0
|
|
20240927,151700,117718590,5180,5170,5180,5170,150
|
|
20240927,151600,116943030,5170,5150,5170,5150,33
|
|
20240927,151500,116773060,5170,5170,5170,5150,203
|
|
20240927,151400,115723590,5170,5170,5170,5170,0
|
|
20240927,151300,115723590,5170,5170,5170,5170,1
|
|
20240927,151200,115718420,5170,5170,5170,5170,0
|
|
20240927,151100,115718420,5170,5140,5170,5140,5
|
|
20240927,151000,115692690,5170,5170,5170,5170,1
|
|
20240927,150900,115687520,5160,5160,5160,5160,0
|
|
20240927,150800,115687520,5160,5160,5160,5160,0
|
|
20240927,150700,115687520,5160,5160,5160,5160,0
|
|
20240927,150600,115687520,5160,5160,5160,5160,0
|
|
20240927,150500,115687520,5160,5160,5160,5160,12
|
|
20240927,150400,115625600,5180,5160,5180,5160,11
|
|
20240927,150300,115568820,5180,5180,5180,5180,0
|
|
20240927,150200,115568820,5180,5180,5180,5180,0
|
|
20240927,150100,115568820,5180,5180,5180,5180,1
|
|
20240927,150000,115563640,5170,5160,5180,5160,352
|
|
20240927,145900,113743840,5150,5150,5150,5150,0
|
|
20240927,145800,113743840,5150,5150,5150,5150,0
|
|
20240927,145700,113743840,5150,5170,5180,5150,43
|
|
20240927,145600,113522320,5180,5180,5180,5180,0
|
|
20240927,145500,113522320,5180,5180,5180,5180,0
|
|
20240927,145400,113522320,5180,5180,5180,5180,0
|
|
20240927,145300,113522320,5180,5180,5180,5180,0
|
|
20240927,145200,113522320,5180,5180,5180,5180,0
|
|
20240927,145100,113522320,5180,5180,5180,5180,19
|
|
20240927,145000,113423900,5180,5160,5180,5160,1550
|
|
20240927,144900,105425760,5160,5160,5160,5160,0
|
|
20240927,144800,105425760,5160,5160,5160,5160,0
|
|
20240927,144700,105425760,5160,5160,5160,5160,0
|
|
20240927,144600,105425760,5160,5150,5160,5150,23
|
|
20240927,144500,105307210,5150,5150,5150,5150,0
|
|
20240927,144400,105307210,5150,5160,5160,5150,55
|
|
20240927,144300,105023950,5160,5160,5160,5160,0
|
|
20240927,144200,105023950,5160,5140,5160,5140,161
|
|
20240927,144100,104196390,5140,5140,5140,5140,0
|
|
20240927,144000,104196390,5140,5140,5140,5140,0
|
|
20240927,143900,104196390,5140,5140,5140,5140,470
|
|
20240927,143800,101780590,5140,5140,5140,5140,0
|
|
20240927,143700,101780590,5140,5140,5140,5140,0
|
|
20240927,143600,101780590,5140,5140,5140,5140,0
|
|
20240927,143500,101780590,5140,5140,5140,5140,0
|
|
20240927,143400,101780590,5140,5140,5140,5140,0
|
|
20240927,143300,101780590,5140,5140,5140,5140,0
|
|
20240927,143200,101780590,5140,5140,5140,5140,0
|
|
20240927,143100,101780590,5140,5140,5140,5140,0
|
|
20240927,143000,101780590,5140,5140,5140,5140,0
|
|
20240927,142900,101780590,5140,5140,5140,5140,20
|
|
20240927,142800,101677790,5140,5140,5140,5140,0
|
|
20240927,142700,101677790,5140,5140,5140,5140,20
|
|
20240927,142600,101574990,5170,5170,5170,5170,1
|
|
20240927,142500,101569820,5140,5140,5140,5140,20
|
|
20240927,142400,101467020,5170,5170,5170,5170,1
|
|
20240927,142300,101461850,5140,5150,5150,5140,545
|
|
20240927,142200,98655300,5140,5140,5140,5140,0
|
|
20240927,142100,98655300,5140,5140,5140,5140,20
|
|
20240927,142000,98552500,5140,5140,5140,5140,0
|
|
20240927,141900,98552500,5140,5140,5140,5140,20
|
|
20240927,141800,98449700,5140,5140,5140,5140,0
|
|
20240927,141700,98449700,5140,5150,5150,5140,40
|
|
20240927,141600,98243900,5150,5150,5150,5150,8
|
|
20240927,141500,98202700,5140,5140,5140,5140,20
|
|
20240927,141400,98099900,5140,5140,5140,5140,0
|
|
20240927,141300,98099900,5140,5140,5140,5140,20
|
|
20240927,141200,97997100,5140,5150,5150,5140,264
|
|
20240927,141100,96638500,5150,5150,5150,5150,20
|
|
20240927,141000,96535500,5150,5150,5150,5150,50
|
|
20240927,140900,96278000,5150,5140,5160,5140,220
|
|
20240927,140800,95143460,5140,5140,5140,5140,0
|
|
20240927,140700,95143460,5140,5140,5140,5140,20
|
|
20240927,140600,95040660,5140,5140,5140,5140,20
|
|
20240927,140500,94937860,5140,5140,5140,5140,0
|
|
20240927,140400,94937860,5140,5140,5140,5140,20
|
|
20240927,140300,94835060,5160,5160,5160,5160,3
|
|
20240927,140200,94819580,5160,5140,5160,5140,21
|
|
20240927,140100,94711620,5160,5160,5160,5160,1112
|
|
20240927,140000,88973700,5140,5140,5140,5140,26
|
|
20240927,135900,88840060,5140,5140,5140,5140,0
|
|
20240927,135800,88840060,5140,5140,5140,5140,65
|
|
20240927,135700,88505960,5160,5160,5160,5160,0
|
|
20240927,135600,88505960,5160,5130,5160,5130,21
|
|
20240927,135500,88398200,5130,5130,5130,5130,0
|
|
20240927,135400,88398200,5130,5130,5130,5130,20
|
|
20240927,135300,88295600,5160,5160,5160,5160,0
|
|
20240927,135200,88295600,5160,5130,5160,5130,35
|
|
20240927,135100,88116020,5160,5150,5160,5150,6
|
|
20240927,135000,88085110,5160,5130,5160,5130,21
|
|
20240927,134900,87977350,5160,5160,5160,5160,0
|
|
20240927,134800,87977350,5160,5130,5160,5130,21
|
|
20240927,134700,87869590,5160,5160,5160,5160,0
|
|
20240927,134600,87869590,5160,5130,5160,5130,21
|
|
20240927,134500,87761830,5140,5140,5140,5140,0
|
|
20240927,134400,87761830,5140,5130,5140,5130,265
|
|
20240927,134300,86399930,5140,5140,5140,5140,0
|
|
20240927,134200,86399930,5140,5140,5140,5140,92
|
|
20240927,134100,85927050,5160,5160,5160,5160,0
|
|
20240927,134000,85927050,5160,5140,5160,5130,24
|
|
20240927,133900,85803820,5160,5150,5160,5150,52
|
|
20240927,133800,85536010,5140,5140,5140,5140,20
|
|
20240927,133700,85433210,5140,5140,5140,5140,34
|
|
20240927,133600,85258450,5130,5140,5140,5130,20
|
|
20240927,133500,85155760,5140,5140,5140,5140,0
|
|
20240927,133400,85155760,5140,5140,5140,5140,20
|
|
20240927,133300,85052960,5150,5140,5150,5140,55
|
|
20240927,133200,84770250,5130,5130,5130,5130,20
|
|
20240927,133100,84667650,5120,5120,5120,5120,0
|
|
20240927,133000,84667650,5120,5130,5130,5120,20
|
|
20240927,132900,84565120,5160,5160,5160,5160,0
|
|
20240927,132800,84565120,5160,5130,5160,5130,26
|
|
20240927,132700,84431710,5160,5160,5160,5160,1
|
|
20240927,132600,84426550,5130,5130,5130,5130,46
|
|
20240927,132500,84190570,5130,5130,5130,5130,0
|
|
20240927,132400,84190570,5130,5130,5130,5130,59
|
|
20240927,132300,83887900,5130,5130,5130,5130,0
|
|
20240927,132200,83887900,5130,5140,5140,5130,29
|
|
20240927,132100,83739040,5140,5140,5140,5140,0
|
|
20240927,132000,83739040,5140,5140,5140,5140,70
|
|
20240927,131900,83379240,5140,5140,5140,5140,0
|
|
20240927,131800,83379240,5140,5150,5150,5140,299
|
|
20240927,131700,81839750,5150,5150,5150,5150,5
|
|
20240927,131600,81814000,5150,5150,5150,5150,20
|
|
20240927,131500,81711000,5150,5150,5150,5150,300
|
|
20240927,131400,80166000,5150,5150,5150,5150,20
|
|
20240927,131300,80063000,5150,5150,5150,5150,0
|
|
20240927,131200,80063000,5150,5160,5160,5150,21
|
|
20240927,131100,79954840,5150,5150,5150,5150,38
|
|
20240927,131000,79759140,5150,5150,5150,5150,79
|
|
20240927,130900,79352290,5140,5140,5140,5140,0
|
|
20240927,130800,79352290,5140,5140,5140,5140,20
|
|
20240927,130700,79249490,5140,5140,5140,5140,0
|
|
20240927,130600,79249490,5140,5150,5150,5140,20
|
|
20240927,130500,79146650,5150,5150,5150,5150,0
|
|
20240927,130400,79146650,5150,5150,5150,5150,34
|
|
20240927,130300,78971550,5150,5150,5150,5150,39
|
|
20240927,130200,78770700,5150,5150,5150,5150,20
|
|
20240927,130100,78667700,5150,5150,5150,5150,0
|
|
20240927,130000,78667700,5150,5150,5150,5150,20
|
|
20240927,125900,78564700,5160,5160,5160,5160,495
|
|
20240927,125800,76010500,5160,5160,5160,5160,20
|
|
20240927,125700,75907300,5160,5160,5160,5160,0
|
|
20240927,125600,75907300,5160,5160,5160,5160,20
|
|
20240927,125500,75804100,5170,5170,5170,5170,100
|
|
20240927,125400,75287100,5160,5160,5160,5160,26
|
|
20240927,125300,75152940,5170,5170,5170,5170,26
|
|
20240927,125200,75018520,5160,5170,5170,5160,30
|
|
20240927,125100,74863620,5160,5160,5160,5160,0
|
|
20240927,125000,74863620,5160,5160,5160,5160,0
|
|
20240927,124900,74863620,5160,5160,5160,5160,0
|
|
20240927,124800,74863620,5160,5160,5160,5160,0
|
|
20240927,124700,74863620,5160,5160,5160,5160,0
|
|
20240927,124600,74863620,5160,5160,5160,5160,0
|
|
20240927,124500,74863620,5160,5160,5160,5160,0
|
|
20240927,124400,74863620,5160,5160,5160,5160,0
|
|
20240927,124300,74863620,5160,5160,5160,5160,0
|
|
20240927,124200,74863620,5160,5160,5160,5160,0
|
|
20240927,124100,74863620,5160,5160,5160,5160,0
|
|
20240927,124000,74863620,5160,5160,5160,5160,0
|
|
20240927,123900,74863620,5160,5160,5160,5160,4
|
|
20240927,123800,74842980,5160,5160,5160,5160,0
|
|
20240927,123700,74842980,5160,5160,5160,5160,3
|
|
20240927,123600,74827500,5160,5160,5160,5160,1
|
|
20240927,123500,74822340,5160,5160,5160,5160,0
|
|
20240927,123400,74822340,5160,5150,5160,5150,67
|
|
20240927,123300,74476650,5160,5160,5160,5160,0
|
|
20240927,123200,74476650,5160,5160,5160,5160,0
|
|
20240927,123100,74476650,5160,5160,5160,5160,0
|
|
20240927,123000,74476650,5160,5160,5160,5160,0
|
|
20240927,122900,74476650,5160,5160,5160,5160,0
|
|
20240927,122800,74476650,5160,5160,5160,5160,24
|
|
20240927,122700,74352810,5160,5160,5160,5160,0
|
|
20240927,122600,74352810,5160,5160,5160,5160,1
|
|
20240927,122500,74347650,5150,5150,5150,5150,0
|
|
20240927,122400,74347650,5150,5150,5150,5150,0
|
|
20240927,122300,74347650,5150,5150,5150,5150,0
|
|
20240927,122200,74347650,5150,5150,5150,5150,0
|
|
20240927,122100,74347650,5150,5150,5150,5150,0
|
|
20240927,122000,74347650,5150,5150,5150,5150,0
|
|
20240927,121900,74347650,5150,5150,5150,5150,0
|
|
20240927,121800,74347650,5150,5150,5150,5150,0
|
|
20240927,121700,74347650,5150,5150,5150,5150,0
|
|
20240927,121600,74347650,5150,5150,5150,5150,100
|
|
20240927,121500,73832650,5150,5150,5150,5150,0
|
|
20240927,121400,73832650,5150,5150,5150,5150,0
|
|
20240927,121300,73832650,5150,5150,5150,5150,0
|
|
20240927,121200,73832650,5150,5150,5150,5150,0
|
|
20240927,121100,73832650,5150,5150,5150,5150,0
|
|
20240927,121000,73832650,5150,5150,5150,5150,59
|
|
20240927,120900,73528800,5150,5140,5150,5140,134
|
|
20240927,120800,72839080,5150,5150,5150,5150,0
|
|
20240927,120700,72839080,5150,5150,5150,5150,1
|
|
20240927,120600,72833930,5140,5140,5140,5140,0
|
|
20240927,120500,72833930,5140,5140,5140,5140,0
|
|
20240927,120400,72833930,5140,5140,5140,5140,7
|
|
20240927,120300,72797950,5150,5150,5150,5150,0
|
|
20240927,120200,72797950,5150,5150,5150,5150,0
|
|
20240927,120100,72797950,5150,5150,5150,5150,0
|
|
20240927,120000,72797950,5150,5150,5150,5150,0
|
|
20240927,115900,72797950,5150,5140,5150,5140,37
|
|
20240927,115800,72607760,5140,5140,5140,5140,0
|
|
20240927,115700,72607760,5140,5140,5140,5140,0
|
|
20240927,115600,72607760,5140,5140,5140,5140,0
|
|
20240927,115500,72607760,5140,5140,5140,5140,151
|
|
20240927,115400,71831620,5150,5150,5150,5150,90
|
|
20240927,115300,71368120,5150,5150,5150,5150,0
|
|
20240927,115200,71368120,5150,5150,5150,5150,0
|
|
20240927,115100,71368120,5150,5150,5150,5150,0
|
|
20240927,115000,71368120,5150,5150,5150,5150,0
|
|
20240927,114900,71368120,5150,5150,5150,5150,0
|
|
20240927,114800,71368120,5150,5150,5150,5150,0
|
|
20240927,114700,71368120,5150,5150,5150,5150,0
|
|
20240927,114600,71368120,5150,5150,5150,5150,0
|
|
20240927,114500,71368120,5150,5150,5150,5150,0
|
|
20240927,114400,71368120,5150,5150,5150,5150,0
|
|
20240927,114300,71368120,5150,5150,5150,5150,0
|
|
20240927,114200,71368120,5150,5150,5150,5150,0
|
|
20240927,114100,71368120,5150,5150,5150,5150,0
|
|
20240927,114000,71368120,5150,5150,5150,5150,30
|
|
20240927,113900,71213620,5170,5170,5170,5170,0
|
|
20240927,113800,71213620,5170,5170,5170,5170,0
|
|
20240927,113700,71213620,5170,5170,5170,5170,0
|
|
20240927,113600,71213620,5170,5170,5170,5170,0
|
|
20240927,113500,71213620,5170,5170,5170,5170,0
|
|
20240927,113400,71213620,5170,5150,5170,5150,25
|
|
20240927,113300,71084850,5170,5170,5170,5170,1
|
|
20240927,113200,71079680,5140,5140,5140,5140,0
|
|
20240927,113100,71079680,5140,5140,5140,5140,0
|
|
20240927,113000,71079680,5140,5140,5140,5140,0
|
|
20240927,112900,71079680,5140,5140,5140,5140,0
|
|
20240927,112800,71079680,5140,5140,5140,5140,0
|
|
20240927,112700,71079680,5140,5140,5140,5140,0
|
|
20240927,112600,71079680,5140,5140,5140,5140,0
|
|
20240927,112500,71079680,5140,5140,5140,5140,0
|
|
20240927,112400,71079680,5140,5140,5140,5140,0
|
|
20240927,112300,71079680,5140,5140,5140,5140,0
|
|
20240927,112200,71079680,5140,5180,5180,5140,581
|
|
20240927,112100,68092230,5190,5190,5190,5190,0
|
|
20240927,112000,68092230,5190,5190,5190,5190,2
|
|
20240927,111900,68081850,5190,5190,5190,5190,0
|
|
20240927,111800,68081850,5190,5180,5190,5180,3
|
|
20240927,111700,68066300,5190,5180,5190,5180,4
|
|
20240927,111600,68045560,5200,5200,5200,5200,1
|
|
20240927,111500,68040360,5200,5200,5200,5190,856
|
|
20240927,111400,63597690,5200,5170,5200,5160,2550
|
|
20240927,111300,50404670,5170,5160,5170,5160,26
|
|
20240927,111200,50270500,5160,5160,5160,5160,0
|
|
20240927,111100,50270500,5160,5160,5160,5160,40
|
|
20240927,111000,50064100,5160,5160,5160,5160,59
|
|
20240927,110900,49759660,5170,5170,5170,5170,0
|
|
20240927,110800,49759660,5170,5170,5170,5170,23
|
|
20240927,110700,49640750,5170,5170,5170,5170,0
|
|
20240927,110600,49640750,5170,5170,5170,5170,500
|
|
20240927,110500,47055750,5170,5170,5170,5170,0
|
|
20240927,110400,47055750,5170,5170,5170,5170,0
|
|
20240927,110300,47055750,5170,5170,5170,5170,0
|
|
20240927,110200,47055750,5170,5170,5170,5170,0
|
|
20240927,110100,47055750,5170,5170,5170,5170,0
|
|
20240927,110000,47055750,5170,5170,5170,5170,0
|
|
20240927,105900,47055750,5170,5170,5170,5170,1
|
|
20240927,105800,47050580,5140,5140,5140,5140,0
|
|
20240927,105700,47050580,5140,5140,5140,5140,0
|
|
20240927,105600,47050580,5140,5140,5140,5140,0
|
|
20240927,105500,47050580,5140,5140,5140,5140,0
|
|
20240927,105400,47050580,5140,5140,5140,5140,37
|
|
20240927,105300,46860400,5170,5170,5170,5170,1
|
|
20240927,105200,46855230,5150,5150,5150,5150,7
|
|
20240927,105100,46819180,5160,5160,5160,5160,0
|
|
20240927,105000,46819180,5160,5160,5160,5160,0
|
|
20240927,104900,46819180,5160,5160,5160,5160,50
|
|
20240927,104800,46561180,5170,5170,5170,5170,2
|
|
20240927,104700,46550840,5170,5170,5170,5170,0
|
|
20240927,104600,46550840,5170,5170,5170,5170,1
|
|
20240927,104500,46545670,5150,5150,5150,5150,0
|
|
20240927,104400,46545670,5150,5150,5150,5150,0
|
|
20240927,104300,46545670,5150,5150,5150,5150,0
|
|
20240927,104200,46545670,5150,5150,5150,5150,0
|
|
20240927,104100,46545670,5150,5150,5150,5150,0
|
|
20240927,104000,46545670,5150,5150,5150,5150,0
|
|
20240927,103900,46545670,5150,5150,5150,5150,0
|
|
20240927,103800,46545670,5150,5150,5150,5150,0
|
|
20240927,103700,46545670,5150,5150,5150,5150,2
|
|
20240927,103600,46535370,5150,5150,5150,5150,0
|
|
20240927,103500,46535370,5150,5150,5150,5150,0
|
|
20240927,103400,46535370,5150,5150,5150,5150,0
|
|
20240927,103300,46535370,5150,5150,5150,5150,0
|
|
20240927,103200,46535370,5150,5150,5150,5150,0
|
|
20240927,103100,46535370,5150,5150,5150,5150,0
|
|
20240927,103000,46535370,5150,5150,5150,5150,0
|
|
20240927,102900,46535370,5150,5150,5150,5150,0
|
|
20240927,102800,46535370,5150,5150,5150,5150,937
|
|
20240927,102700,41709820,5150,5160,5160,5150,390
|
|
20240927,102600,39697800,5160,5160,5160,5160,0
|
|
20240927,102500,39697800,5160,5160,5160,5160,0
|
|
20240927,102400,39697800,5160,5160,5160,5160,0
|
|
20240927,102300,39697800,5160,5160,5160,5150,1036
|
|
20240927,102200,34358390,5160,5160,5160,5160,0
|
|
20240927,102100,34358390,5160,5160,5170,5160,21
|
|
20240927,102000,34249930,5170,5170,5170,5170,0
|
|
20240927,101900,34249930,5170,5170,5170,5170,0
|
|
20240927,101800,34249930,5170,5160,5170,5160,47
|
|
20240927,101700,34007400,5170,5170,5170,5170,0
|
|
20240927,101600,34007400,5170,5170,5170,5170,0
|
|
20240927,101500,34007400,5170,5170,5170,5170,0
|
|
20240927,101400,34007400,5170,5170,5170,5170,1
|
|
20240927,101300,34002230,5160,5160,5160,5160,0
|
|
20240927,101200,34002230,5160,5160,5160,5160,0
|
|
20240927,101100,34002230,5160,5160,5160,5160,0
|
|
20240927,101000,34002230,5160,5160,5160,5160,273
|
|
20240927,100900,32593550,5160,5160,5160,5160,321
|
|
20240927,100800,30937190,5170,5170,5170,5170,0
|
|
20240927,100700,30937190,5170,5170,5170,5170,0
|
|
20240927,100600,30937190,5170,5170,5170,5170,0
|
|
20240927,100500,30937190,5170,5170,5170,5170,1
|
|
20240927,100400,30932020,5170,5170,5170,5170,0
|
|
20240927,100300,30932020,5170,5170,5170,5170,5
|
|
20240927,100200,30906170,5170,5170,5170,5170,188
|
|
20240927,100100,29934210,5170,5150,5170,5150,6
|
|
20240927,100000,29903250,5150,5150,5150,5150,0
|
|
20240927,095900,29903250,5150,5150,5150,5150,0
|
|
20240927,095800,29903250,5150,5160,5160,5150,527
|
|
20240927,095700,27184080,5170,5170,5170,5170,23
|
|
20240927,095600,27065170,5170,5170,5170,5170,1
|
|
20240927,095500,27060000,5180,5180,5180,5180,0
|
|
20240927,095400,27060000,5180,5180,5180,5180,30
|
|
20240927,095300,26904600,5170,5170,5170,5170,0
|
|
20240927,095200,26904600,5170,5170,5170,5170,0
|
|
20240927,095100,26904600,5170,5170,5170,5170,193
|
|
20240927,095000,25906790,5160,5160,5160,5160,0
|
|
20240927,094900,25906790,5160,5160,5160,5160,0
|
|
20240927,094800,25906790,5160,5160,5160,5160,6
|
|
20240927,094700,25875830,5180,5180,5180,5180,0
|
|
20240927,094600,25875830,5180,5160,5180,5160,22
|
|
20240927,094500,25761920,5160,5160,5160,5160,0
|
|
20240927,094400,25761920,5160,5160,5160,5160,281
|
|
20240927,094300,24311960,5170,5170,5170,5170,0
|
|
20240927,094200,24311960,5170,5170,5170,5170,0
|
|
20240927,094100,24311960,5170,5160,5170,5160,17
|
|
20240927,094000,24224140,5160,5160,5160,5160,50
|
|
20240927,093900,23966140,5180,5180,5180,5180,25
|
|
20240927,093800,23836640,5160,5160,5160,5160,0
|
|
20240927,093700,23836640,5160,5160,5160,5160,5
|
|
20240927,093600,23810840,5180,5180,5180,5180,0
|
|
20240927,093500,23810840,5180,5180,5180,5180,0
|
|
20240927,093400,23810840,5180,5180,5180,5180,0
|
|
20240927,093300,23810840,5180,5180,5180,5180,0
|
|
20240927,093200,23810840,5180,5170,5180,5170,2
|
|
20240927,093100,23800490,5170,5180,5180,5170,12
|
|
20240927,093000,23738420,5170,5180,5180,5170,19
|
|
20240927,092900,23640010,5180,5160,5180,5160,708
|
|
20240927,092800,19977160,5160,5160,5160,5160,0
|
|
20240927,092700,19977160,5160,5170,5170,5160,89
|
|
20240927,092600,19517310,5160,5160,5160,5160,1
|
|
20240927,092500,19512150,5160,5160,5160,5150,863
|
|
20240927,092400,15066400,5160,5160,5160,5160,0
|
|
20240927,092300,15066400,5160,5160,5160,5160,10
|
|
20240927,092200,15014800,5160,5150,5160,5150,346
|
|
20240927,092100,13232260,5140,5140,5140,5140,255
|
|
20240927,092000,11921560,5140,5140,5140,5140,0
|
|
20240927,091900,11921560,5140,5140,5140,5140,1
|
|
20240927,091800,11916420,5140,5140,5140,5140,12
|
|
20240927,091700,11854740,5150,5150,5150,5150,358
|
|
20240927,091600,10011040,5150,5120,5150,5120,65
|
|
20240927,091500,9677850,5120,5120,5120,5120,0
|
|
20240927,091400,9677850,5120,5120,5120,5120,0
|
|
20240927,091300,9677850,5120,5120,5150,5120,943
|
|
20240927,091200,4845820,5120,5120,5120,5120,18
|
|
20240927,091100,4753660,5130,5120,5130,5110,770
|
|
20240927,091000,811740,5140,5140,5140,5140,0
|
|
20240927,090900,811740,5140,5140,5140,5140,0
|
|
20240927,090800,811740,5140,5110,5140,5110,7
|
|
20240927,090700,775940,5150,5150,5150,5150,0
|
|
20240927,090600,775940,5150,5150,5150,5150,0
|
|
20240927,090500,775940,5150,5150,5150,5150,1
|
|
20240927,090400,770790,5150,5150,5150,5150,2
|
|
20240927,090300,760490,5150,5150,5150,5150,0
|
|
20240927,090200,760490,5150,5150,5150,5150,0
|
|
20240927,090100,760490,5150,5150,5150,5150,18
|
|
20240927,090000,667790,5150,5150,5150,5100,130
|