580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183700,151466540,8550,8550,8550,8550,243
|
|
20240924,183600,151466540,8550,8550,8550,8550,0
|
|
20240924,183500,151466540,8550,8550,8550,8550,0
|
|
20240924,183400,151466540,8550,8550,8550,8550,0
|
|
20240924,183300,151466540,8550,8550,8550,8550,0
|
|
20240924,183200,151466540,8550,8550,8550,8550,0
|
|
20240924,183100,151466540,8550,8550,8550,8550,0
|
|
20240924,183000,151466540,8550,8550,8550,8550,0
|
|
20240924,182900,151466540,8550,8550,8550,8550,0
|
|
20240924,182800,151466540,8550,8550,8550,8550,0
|
|
20240924,182700,151466540,8550,8550,8550,8550,0
|
|
20240924,182600,151466540,8550,8550,8550,8550,0
|
|
20240924,182500,151466540,8550,8550,8550,8550,0
|
|
20240924,182400,151466540,8550,8550,8550,8550,0
|
|
20240924,182300,151466540,8550,8550,8550,8550,0
|
|
20240924,182200,151466540,8550,8550,8550,8550,0
|
|
20240924,182100,151466540,8550,8550,8550,8550,0
|
|
20240924,182000,151466540,8550,8550,8550,8550,0
|
|
20240924,181900,151466540,8550,8550,8550,8550,0
|
|
20240924,181800,151466540,8550,8550,8550,8550,0
|
|
20240924,181700,151466540,8550,8550,8550,8550,0
|
|
20240924,181600,151466540,8550,8550,8550,8550,0
|
|
20240924,181500,151466540,8550,8550,8550,8550,0
|
|
20240924,181400,151466540,8550,8550,8550,8550,0
|
|
20240924,181300,151466540,8550,8550,8550,8550,0
|
|
20240924,181200,151466540,8550,8550,8550,8550,0
|
|
20240924,181100,151466540,8550,8550,8550,8550,0
|
|
20240924,181000,151466540,8550,8550,8550,8550,0
|
|
20240924,180900,151466540,8550,8550,8550,8550,0
|
|
20240924,180800,151466540,8550,8550,8550,8550,0
|
|
20240924,180700,151466540,8550,8550,8550,8550,243
|
|
20240924,180600,151466540,8550,8550,8550,8550,0
|
|
20240924,180500,151466540,8550,8550,8550,8550,0
|
|
20240924,180400,151466540,8550,8550,8550,8550,0
|
|
20240924,180300,151466540,8550,8550,8550,8550,0
|
|
20240924,180200,151466540,8550,8550,8550,8550,0
|
|
20240924,180100,151466540,8550,8550,8550,8550,0
|
|
20240924,180000,151466540,8550,8550,8550,8550,0
|
|
20240924,175900,151466540,8550,8550,8550,8550,0
|
|
20240924,175800,151466540,8550,8550,8550,8550,0
|
|
20240924,175700,151466540,8550,8550,8550,8550,0
|
|
20240924,175600,151466540,8550,8550,8550,8550,0
|
|
20240924,175500,151466540,8550,8550,8550,8550,0
|
|
20240924,175400,151466540,8550,8550,8550,8550,0
|
|
20240924,175300,151466540,8550,8550,8550,8550,0
|
|
20240924,175200,151466540,8550,8550,8550,8550,0
|
|
20240924,175100,151466540,8550,8550,8550,8550,0
|
|
20240924,175000,151466540,8550,8550,8550,8550,0
|
|
20240924,174900,151466540,8550,8550,8550,8550,0
|
|
20240924,174800,151466540,8550,8550,8550,8550,0
|
|
20240924,174700,151466540,8550,8550,8550,8550,0
|
|
20240924,174600,151466540,8550,8550,8550,8550,0
|
|
20240924,174500,151466540,8550,8550,8550,8550,0
|
|
20240924,174400,151466540,8550,8550,8550,8550,0
|
|
20240924,174300,151466540,8550,8550,8550,8550,0
|
|
20240924,174200,151466540,8550,8550,8550,8550,0
|
|
20240924,174100,151466540,8550,8550,8550,8550,0
|
|
20240924,174000,151466540,8550,8550,8550,8550,0
|
|
20240924,173900,151466540,8550,8550,8550,8550,0
|
|
20240924,173800,151466540,8550,8550,8550,8550,0
|
|
20240924,173700,151466540,8550,8550,8550,8550,243
|
|
20240924,173600,151466540,8550,8550,8550,8550,0
|
|
20240924,173500,151466540,8550,8550,8550,8550,0
|
|
20240924,173400,151466540,8550,8550,8550,8550,0
|
|
20240924,173300,151466540,8550,8550,8550,8550,0
|
|
20240924,173200,151466540,8550,8550,8550,8550,0
|
|
20240924,173100,151466540,8550,8550,8550,8550,0
|
|
20240924,173000,151466540,8550,8550,8550,8550,0
|
|
20240924,172900,151466540,8550,8550,8550,8550,0
|
|
20240924,172800,151466540,8550,8550,8550,8550,0
|
|
20240924,172700,151466540,8550,8550,8550,8550,0
|
|
20240924,172600,151466540,8550,8550,8550,8550,0
|
|
20240924,172500,151466540,8550,8550,8550,8550,0
|
|
20240924,172400,151466540,8550,8550,8550,8550,0
|
|
20240924,172300,151466540,8550,8550,8550,8550,0
|
|
20240924,172200,151466540,8550,8550,8550,8550,0
|
|
20240924,172100,151466540,8550,8550,8550,8550,0
|
|
20240924,172000,151466540,8550,8550,8550,8550,0
|
|
20240924,171900,151466540,8550,8550,8550,8550,0
|
|
20240924,171800,151466540,8550,8550,8550,8550,0
|
|
20240924,171700,151466540,8550,8550,8550,8550,0
|
|
20240924,171600,151466540,8550,8550,8550,8550,0
|
|
20240924,171500,151466540,8550,8550,8550,8550,0
|
|
20240924,171400,151466540,8550,8550,8550,8550,0
|
|
20240924,171300,151466540,8550,8550,8550,8550,0
|
|
20240924,171200,151466540,8550,8550,8550,8550,0
|
|
20240924,171100,151466540,8550,8550,8550,8550,0
|
|
20240924,171000,151466540,8550,8550,8550,8550,0
|
|
20240924,170900,151466540,8550,8550,8550,8550,0
|
|
20240924,170800,151466540,8550,8550,8550,8550,0
|
|
20240924,170700,151466540,8550,8550,8550,8550,243
|
|
20240924,170600,151466540,8550,8550,8550,8550,0
|
|
20240924,170500,151466540,8550,8550,8550,8550,0
|
|
20240924,170400,151466540,8550,8550,8550,8550,0
|
|
20240924,170300,151466540,8550,8550,8550,8550,0
|
|
20240924,170200,151466540,8550,8550,8550,8550,0
|
|
20240924,170100,151466540,8550,8550,8550,8550,0
|
|
20240924,170000,151466540,8550,8550,8550,8550,0
|
|
20240924,165900,151466540,8550,8550,8550,8550,0
|
|
20240924,165800,151466540,8550,8550,8550,8550,0
|
|
20240924,165700,151466540,8550,8550,8550,8550,0
|
|
20240924,165600,151466540,8550,8550,8550,8550,0
|
|
20240924,165500,151466540,8550,8550,8550,8550,0
|
|
20240924,165400,151466540,8550,8550,8550,8550,0
|
|
20240924,165300,151466540,8550,8550,8550,8550,0
|
|
20240924,165200,151466540,8550,8550,8550,8550,0
|
|
20240924,165100,151466540,8550,8550,8550,8550,0
|
|
20240924,165000,151466540,8550,8550,8550,8550,0
|
|
20240924,164900,151466540,8550,8550,8550,8550,0
|
|
20240924,164800,151466540,8550,8550,8550,8550,0
|
|
20240924,164700,151466540,8550,8550,8550,8550,0
|
|
20240924,164600,151466540,8550,8550,8550,8550,0
|
|
20240924,164500,151466540,8550,8550,8550,8550,0
|
|
20240924,164400,151466540,8550,8550,8550,8550,0
|
|
20240924,164300,151466540,8550,8550,8550,8550,0
|
|
20240924,164200,151466540,8550,8550,8550,8550,0
|
|
20240924,164100,151466540,8550,8550,8550,8550,0
|
|
20240924,164000,151466540,8550,8550,8550,8550,0
|
|
20240924,163900,151466540,8550,8550,8550,8550,0
|
|
20240924,163800,151466540,8550,8550,8550,8550,0
|
|
20240924,163700,151466540,8550,8550,8550,8550,243
|
|
20240924,163600,151466540,8550,8550,8550,8550,0
|
|
20240924,163500,151466540,8550,8550,8550,8550,0
|
|
20240924,163400,151466540,8550,8550,8550,8550,0
|
|
20240924,163300,151466540,8550,8550,8550,8550,0
|
|
20240924,163200,151466540,8550,8550,8550,8550,0
|
|
20240924,163100,151466540,8550,8550,8550,8550,0
|
|
20240924,163000,151466540,8550,8550,8550,8550,0
|
|
20240924,162900,151466540,8550,8550,8550,8550,0
|
|
20240924,162800,151466540,8550,8550,8550,8550,0
|
|
20240924,162700,151466540,8550,8550,8550,8550,0
|
|
20240924,162600,151466540,8550,8550,8550,8550,0
|
|
20240924,162500,151466540,8550,8550,8550,8550,0
|
|
20240924,162400,151466540,8550,8550,8550,8550,0
|
|
20240924,162300,151466540,8550,8550,8550,8550,0
|
|
20240924,162200,151466540,8550,8550,8550,8550,0
|
|
20240924,162100,151466540,8550,8550,8550,8550,0
|
|
20240924,162000,151466540,8550,8550,8550,8550,0
|
|
20240924,161900,151466540,8550,8550,8550,8550,0
|
|
20240924,161800,151466540,8550,8550,8550,8550,0
|
|
20240924,161700,151466540,8550,8550,8550,8550,0
|
|
20240924,161600,151466540,8550,8550,8550,8550,0
|
|
20240924,161500,151466540,8550,8550,8550,8550,0
|
|
20240924,161400,151466540,8550,8550,8550,8550,0
|
|
20240924,161300,151466540,8550,8550,8550,8550,0
|
|
20240924,161200,151466540,8550,8550,8550,8550,0
|
|
20240924,161100,151466540,8550,8550,8550,8550,0
|
|
20240924,161000,151466540,8550,8550,8550,8550,0
|
|
20240924,160900,151466540,8550,8550,8550,8550,0
|
|
20240924,160800,151466540,8550,8550,8550,8550,0
|
|
20240924,160700,151466540,8550,8550,8550,8550,243
|
|
20240924,160600,151466540,8550,8550,8550,8550,0
|
|
20240924,160500,151466540,8550,8550,8550,8550,0
|
|
20240924,160400,151466540,8550,8550,8550,8550,0
|
|
20240924,160300,151466540,8550,8550,8550,8550,0
|
|
20240924,160200,151466540,8550,8550,8550,8550,0
|
|
20240924,160100,151466540,8550,8550,8550,8550,0
|
|
20240924,160000,151466540,8550,8550,8550,8550,0
|
|
20240924,155900,151466540,8550,8550,8550,8550,0
|
|
20240924,155800,151466540,8550,8550,8550,8550,0
|
|
20240924,155700,151466540,8550,8550,8550,8550,0
|
|
20240924,155600,151466540,8550,8550,8550,8550,0
|
|
20240924,155500,151466540,8550,8550,8550,8550,0
|
|
20240924,155400,151466540,8550,8550,8550,8550,0
|
|
20240924,155300,151466540,8550,8550,8550,8550,0
|
|
20240924,155200,151466540,8550,8550,8550,8550,0
|
|
20240924,155100,151466540,8550,8550,8550,8550,0
|
|
20240924,155000,151466540,8550,8550,8550,8550,0
|
|
20240924,154900,151466540,8550,8550,8550,8550,0
|
|
20240924,154800,151466540,8550,8550,8550,8550,0
|
|
20240924,154700,151466540,8550,8550,8550,8550,0
|
|
20240924,154600,151466540,8550,8550,8550,8550,0
|
|
20240924,154500,151466540,8550,8550,8550,8550,0
|
|
20240924,154400,151466540,8550,8550,8550,8550,0
|
|
20240924,154300,151466540,8550,8550,8550,8550,0
|
|
20240924,154200,151466540,8550,8550,8550,8550,0
|
|
20240924,154100,151466540,8550,8550,8550,8550,0
|
|
20240924,154000,151466540,8550,8550,8550,8550,0
|
|
20240924,153900,151466540,8550,8550,8550,8550,0
|
|
20240924,153800,151466540,8550,8550,8550,8550,0
|
|
20240924,153700,151466540,8550,8550,8550,8550,243
|
|
20240924,153600,151466540,8550,8550,8550,8550,0
|
|
20240924,153500,151466540,8550,8550,8550,8550,0
|
|
20240924,153400,151466540,8550,8550,8550,8550,0
|
|
20240924,153300,151466540,8550,8550,8550,8550,0
|
|
20240924,153200,151466540,8550,8550,8550,8550,0
|
|
20240924,153100,151466540,8550,8550,8550,8550,0
|
|
20240924,153000,151466540,8550,8550,8550,8550,243
|
|
20240924,152900,149388890,8540,8540,8540,8540,0
|
|
20240924,152800,149388890,8540,8540,8540,8540,0
|
|
20240924,152700,149388890,8540,8540,8540,8540,0
|
|
20240924,152600,149388890,8540,8540,8540,8540,0
|
|
20240924,152500,149388890,8540,8540,8540,8540,0
|
|
20240924,152400,149388890,8540,8540,8540,8540,0
|
|
20240924,152300,149388890,8540,8540,8540,8540,0
|
|
20240924,152200,149388890,8540,8540,8540,8540,0
|
|
20240924,152100,149388890,8540,8540,8540,8540,0
|
|
20240924,152000,149388890,8540,8540,8540,8540,0
|
|
20240924,151900,149388890,8540,8500,8540,8500,63
|
|
20240924,151800,148853350,8500,8540,8540,8500,44
|
|
20240924,151700,148479300,8500,8510,8520,8500,116
|
|
20240924,151600,147492880,8500,8500,8500,8500,0
|
|
20240924,151500,147492880,8500,8500,8500,8500,0
|
|
20240924,151400,147492880,8500,8540,8540,8500,51
|
|
20240924,151300,147059180,8500,8500,8500,8500,0
|
|
20240924,151200,147059180,8500,8500,8500,8500,0
|
|
20240924,151100,147059180,8500,8500,8500,8500,0
|
|
20240924,151000,147059180,8500,8500,8500,8500,0
|
|
20240924,150900,147059180,8500,8500,8500,8500,0
|
|
20240924,150800,147059180,8500,8540,8540,8500,136
|
|
20240924,150700,145902460,8530,8530,8530,8530,0
|
|
20240924,150600,145902460,8530,8530,8530,8530,40
|
|
20240924,150500,145561260,8530,8530,8530,8530,0
|
|
20240924,150400,145561260,8530,8530,8530,8530,0
|
|
20240924,150300,145561260,8530,8530,8530,8530,11
|
|
20240924,150200,145467430,8510,8510,8510,8510,0
|
|
20240924,150100,145467430,8510,8510,8510,8510,0
|
|
20240924,150000,145467430,8510,8510,8510,8510,0
|
|
20240924,145900,145467430,8510,8510,8510,8510,0
|
|
20240924,145800,145467430,8510,8510,8510,8510,9
|
|
20240924,145700,145390840,8510,8490,8510,8490,33
|
|
20240924,145600,145110500,8500,8510,8510,8500,75
|
|
20240924,145500,144472920,8510,8510,8530,8510,3
|
|
20240924,145400,144447370,8500,8500,8500,8500,0
|
|
20240924,145300,144447370,8500,8500,8500,8500,5
|
|
20240924,145200,144404870,8500,8500,8500,8500,0
|
|
20240924,145100,144404870,8500,8500,8500,8500,7
|
|
20240924,145000,144345370,8500,8500,8500,8500,0
|
|
20240924,144900,144345370,8500,8500,8500,8500,0
|
|
20240924,144800,144345370,8500,8490,8500,8490,304
|
|
20240924,144700,141761620,8490,8490,8490,8490,0
|
|
20240924,144600,141761620,8490,8490,8490,8490,0
|
|
20240924,144500,141761620,8490,8490,8490,8490,0
|
|
20240924,144400,141761620,8490,8490,8490,8490,0
|
|
20240924,144300,141761620,8490,8490,8500,8490,55
|
|
20240924,144200,141294160,8480,8480,8480,8480,7
|
|
20240924,144100,141234800,8480,8480,8480,8480,0
|
|
20240924,144000,141234800,8480,8480,8480,8480,0
|
|
20240924,143900,141234800,8480,8480,8480,8480,3
|
|
20240924,143800,141209360,8470,8470,8470,8470,0
|
|
20240924,143700,141209360,8470,8470,8470,8470,450
|
|
20240924,143600,137397860,8470,8470,8470,8470,11
|
|
20240924,143500,137304690,8470,8500,8500,8450,3190
|
|
20240924,143400,110287880,8510,8510,8510,8510,2
|
|
20240924,143300,110270860,8490,8510,8510,8490,607
|
|
20240924,143200,105110940,8530,8530,8530,8530,0
|
|
20240924,143100,105110940,8530,8530,8530,8530,15
|
|
20240924,143000,104982990,8510,8510,8510,8510,0
|
|
20240924,142900,104982990,8510,8510,8510,8510,4
|
|
20240924,142800,104948950,8510,8510,8510,8510,0
|
|
20240924,142700,104948950,8510,8510,8510,8510,5
|
|
20240924,142600,104906400,8510,8510,8510,8510,0
|
|
20240924,142500,104906400,8510,8510,8510,8510,10
|
|
20240924,142400,104821300,8510,8510,8510,8510,1
|
|
20240924,142300,104812790,8510,8500,8510,8500,15
|
|
20240924,142200,104685160,8510,8500,8510,8500,2
|
|
20240924,142100,104668150,8510,8510,8510,8510,0
|
|
20240924,142000,104668150,8510,8510,8510,8510,0
|
|
20240924,141900,104668150,8510,8510,8510,8510,2
|
|
20240924,141800,104651130,8510,8510,8510,8510,0
|
|
20240924,141700,104651130,8510,8510,8510,8510,0
|
|
20240924,141600,104651130,8510,8510,8510,8510,2
|
|
20240924,141500,104634110,8500,8500,8500,8500,0
|
|
20240924,141400,104634110,8500,8500,8500,8500,0
|
|
20240924,141300,104634110,8500,8500,8500,8500,0
|
|
20240924,141200,104634110,8500,8500,8500,8500,200
|
|
20240924,141100,102934110,8510,8510,8510,8500,279
|
|
20240924,141000,100561820,8520,8530,8530,8520,15
|
|
20240924,140900,100433970,8530,8530,8530,8530,1
|
|
20240924,140800,100425440,8530,8530,8530,8530,0
|
|
20240924,140700,100425440,8530,8530,8530,8530,0
|
|
20240924,140600,100425440,8530,8530,8530,8530,0
|
|
20240924,140500,100425440,8530,8530,8530,8530,0
|
|
20240924,140400,100425440,8530,8530,8530,8530,0
|
|
20240924,140300,100425440,8530,8530,8530,8530,15
|
|
20240924,140200,100297490,8530,8530,8530,8530,0
|
|
20240924,140100,100297490,8530,8530,8530,8530,1
|
|
20240924,140000,100288960,8520,8520,8520,8520,0
|
|
20240924,135900,100288960,8520,8520,8520,8520,0
|
|
20240924,135800,100288960,8520,8520,8520,8520,0
|
|
20240924,135700,100288960,8520,8520,8520,8520,0
|
|
20240924,135600,100288960,8520,8520,8520,8520,0
|
|
20240924,135500,100288960,8520,8520,8520,8520,1
|
|
20240924,135400,100280440,8530,8530,8530,8530,0
|
|
20240924,135300,100280440,8530,8530,8530,8530,0
|
|
20240924,135200,100280440,8530,8530,8530,8530,0
|
|
20240924,135100,100280440,8530,8530,8530,8530,0
|
|
20240924,135000,100280440,8530,8530,8530,8530,0
|
|
20240924,134900,100280440,8530,8530,8530,8530,0
|
|
20240924,134800,100280440,8530,8530,8530,8530,0
|
|
20240924,134700,100280440,8530,8530,8530,8530,0
|
|
20240924,134600,100280440,8530,8530,8530,8530,1
|
|
20240924,134500,100271910,8530,8530,8530,8530,0
|
|
20240924,134400,100271910,8530,8530,8530,8530,0
|
|
20240924,134300,100271910,8530,8530,8530,8530,1
|
|
20240924,134200,100263380,8510,8510,8510,8510,0
|
|
20240924,134100,100263380,8510,8530,8530,8510,133
|
|
20240924,134000,99131470,8530,8530,8530,8530,0
|
|
20240924,133900,99131470,8530,8530,8530,8530,0
|
|
20240924,133800,99131470,8530,8530,8530,8530,0
|
|
20240924,133700,99131470,8530,8530,8530,8530,0
|
|
20240924,133600,99131470,8530,8530,8530,8530,0
|
|
20240924,133500,99131470,8530,8530,8530,8530,0
|
|
20240924,133400,99131470,8530,8530,8530,8530,0
|
|
20240924,133300,99131470,8530,8530,8530,8530,0
|
|
20240924,133200,99131470,8530,8530,8530,8530,0
|
|
20240924,133100,99131470,8530,8530,8530,8530,0
|
|
20240924,133000,99131470,8530,8530,8530,8530,0
|
|
20240924,132900,99131470,8530,8530,8530,8530,0
|
|
20240924,132800,99131470,8530,8530,8530,8530,7
|
|
20240924,132700,99071760,8530,8530,8530,8530,0
|
|
20240924,132600,99071760,8530,8530,8530,8530,1
|
|
20240924,132500,99063230,8510,8510,8510,8510,0
|
|
20240924,132400,99063230,8510,8510,8510,8510,0
|
|
20240924,132300,99063230,8510,8510,8510,8510,0
|
|
20240924,132200,99063230,8510,8510,8510,8510,18
|
|
20240924,132100,98910050,8510,8510,8510,8510,2
|
|
20240924,132000,98893030,8510,8510,8510,8500,101
|
|
20240924,131900,98034390,8510,8510,8510,8510,0
|
|
20240924,131800,98034390,8510,8510,8510,8510,7
|
|
20240924,131700,97974820,8510,8510,8510,8510,5
|
|
20240924,131600,97932270,8500,8540,8540,8500,154
|
|
20240924,131500,96621740,8540,8540,8540,8540,0
|
|
20240924,131400,96621740,8540,8540,8540,8540,0
|
|
20240924,131300,96621740,8540,8540,8540,8540,0
|
|
20240924,131200,96621740,8540,8540,8540,8540,0
|
|
20240924,131100,96621740,8540,8540,8540,8540,0
|
|
20240924,131000,96621740,8540,8540,8540,8540,0
|
|
20240924,130900,96621740,8540,8540,8540,8540,10
|
|
20240924,130800,96536340,8530,8530,8530,8530,0
|
|
20240924,130700,96536340,8530,8530,8530,8530,0
|
|
20240924,130600,96536340,8530,8530,8530,8530,0
|
|
20240924,130500,96536340,8530,8530,8530,8530,2
|
|
20240924,130400,96519280,8520,8520,8520,8520,0
|
|
20240924,130300,96519280,8520,8520,8520,8520,12
|
|
20240924,130200,96417040,8520,8520,8520,8520,1
|
|
20240924,130100,96408520,8520,8520,8520,8520,0
|
|
20240924,130000,96408520,8520,8520,8520,8520,0
|
|
20240924,125900,96408520,8520,8520,8520,8520,0
|
|
20240924,125800,96408520,8520,8510,8520,8510,2
|
|
20240924,125700,96391490,8520,8530,8540,8510,226
|
|
20240924,125600,94466000,8540,8540,8540,8540,1
|
|
20240924,125500,94457460,8540,8540,8540,8540,50
|
|
20240924,125400,94030460,8540,8540,8540,8540,0
|
|
20240924,125300,94030460,8540,8540,8540,8540,0
|
|
20240924,125200,94030460,8540,8540,8540,8540,0
|
|
20240924,125100,94030460,8540,8540,8540,8540,0
|
|
20240924,125000,94030460,8540,8540,8540,8540,0
|
|
20240924,124900,94030460,8540,8540,8540,8540,0
|
|
20240924,124800,94030460,8540,8540,8540,8540,1
|
|
20240924,124700,94021920,8530,8530,8530,8530,0
|
|
20240924,124600,94021920,8530,8530,8530,8530,0
|
|
20240924,124500,94021920,8530,8530,8530,8530,0
|
|
20240924,124400,94021920,8530,8530,8530,8530,0
|
|
20240924,124300,94021920,8530,8530,8530,8530,0
|
|
20240924,124200,94021920,8530,8530,8530,8530,0
|
|
20240924,124100,94021920,8530,8530,8530,8530,0
|
|
20240924,124000,94021920,8530,8530,8530,8530,0
|
|
20240924,123900,94021920,8530,8530,8530,8530,0
|
|
20240924,123800,94021920,8530,8530,8530,8530,0
|
|
20240924,123700,94021920,8530,8530,8530,8530,0
|
|
20240924,123600,94021920,8530,8530,8530,8530,0
|
|
20240924,123500,94021920,8530,8530,8530,8530,0
|
|
20240924,123400,94021920,8530,8530,8530,8530,0
|
|
20240924,123300,94021920,8530,8530,8530,8530,64
|
|
20240924,123200,93476000,8530,8530,8530,8530,0
|
|
20240924,123100,93476000,8530,8530,8530,8530,0
|
|
20240924,123000,93476000,8530,8530,8530,8530,0
|
|
20240924,122900,93476000,8530,8530,8530,8530,0
|
|
20240924,122800,93476000,8530,8530,8530,8530,0
|
|
20240924,122700,93476000,8530,8540,8540,8500,584
|
|
20240924,122600,88499400,8550,8550,8550,8550,85
|
|
20240924,122500,87772650,8550,8550,8550,8550,0
|
|
20240924,122400,87772650,8550,8550,8550,8550,0
|
|
20240924,122300,87772650,8550,8550,8550,8550,0
|
|
20240924,122200,87772650,8550,8550,8550,8550,0
|
|
20240924,122100,87772650,8550,8550,8550,8550,0
|
|
20240924,122000,87772650,8550,8550,8550,8550,0
|
|
20240924,121900,87772650,8550,8550,8550,8550,0
|
|
20240924,121800,87772650,8550,8550,8550,8550,5
|
|
20240924,121700,87729900,8550,8550,8550,8550,3
|
|
20240924,121600,87704250,8550,8550,8550,8550,0
|
|
20240924,121500,87704250,8550,8550,8550,8550,7
|
|
20240924,121400,87644400,8550,8550,8550,8550,0
|
|
20240924,121300,87644400,8550,8550,8550,8550,0
|
|
20240924,121200,87644400,8550,8550,8550,8550,0
|
|
20240924,121100,87644400,8550,8550,8550,8550,0
|
|
20240924,121000,87644400,8550,8550,8550,8550,0
|
|
20240924,120900,87644400,8550,8550,8550,8550,2
|
|
20240924,120800,87627300,8570,8570,8570,8570,0
|
|
20240924,120700,87627300,8570,8570,8570,8570,0
|
|
20240924,120600,87627300,8570,8570,8570,8570,0
|
|
20240924,120500,87627300,8570,8570,8570,8570,0
|
|
20240924,120400,87627300,8570,8570,8570,8570,0
|
|
20240924,120300,87627300,8570,8550,8570,8550,40
|
|
20240924,120200,87284630,8540,8540,8540,8540,0
|
|
20240924,120100,87284630,8540,8540,8540,8540,0
|
|
20240924,120000,87284630,8540,8540,8540,8540,0
|
|
20240924,115900,87284630,8540,8540,8540,8540,0
|
|
20240924,115800,87284630,8540,8540,8540,8540,0
|
|
20240924,115700,87284630,8540,8540,8540,8540,0
|
|
20240924,115600,87284630,8540,8540,8540,8540,0
|
|
20240924,115500,87284630,8540,8540,8540,8540,1
|
|
20240924,115400,87276090,8550,8550,8550,8550,0
|
|
20240924,115300,87276090,8550,8550,8550,8550,0
|
|
20240924,115200,87276090,8550,8540,8550,8540,6
|
|
20240924,115100,87224840,8540,8540,8540,8540,16
|
|
20240924,115000,87088200,8540,8540,8540,8540,1
|
|
20240924,114900,87079660,8530,8530,8530,8530,0
|
|
20240924,114800,87079660,8530,8530,8540,8530,13
|
|
20240924,114700,86968760,8530,8530,8530,8530,0
|
|
20240924,114600,86968760,8530,8530,8530,8530,0
|
|
20240924,114500,86968760,8530,8530,8530,8530,0
|
|
20240924,114400,86968760,8530,8530,8530,8530,4
|
|
20240924,114300,86934640,8530,8530,8530,8530,1
|
|
20240924,114200,86926110,8530,8530,8530,8530,1
|
|
20240924,114100,86917580,8530,8530,8530,8530,0
|
|
20240924,114000,86917580,8530,8530,8530,8530,0
|
|
20240924,113900,86917580,8530,8530,8530,8530,0
|
|
20240924,113800,86917580,8530,8530,8530,8530,2
|
|
20240924,113700,86900520,8530,8530,8530,8530,3
|
|
20240924,113600,86874930,8590,8530,8590,8530,75
|
|
20240924,113500,86234740,8530,8530,8530,8530,1
|
|
20240924,113400,86226210,8520,8520,8520,8520,1
|
|
20240924,113300,86217690,8530,8530,8590,8530,24
|
|
20240924,113200,86012910,8530,8520,8530,8520,1202
|
|
20240924,113100,75771820,8510,8510,8510,8510,0
|
|
20240924,113000,75771820,8510,8510,8510,8510,0
|
|
20240924,112900,75771820,8510,8510,8510,8510,0
|
|
20240924,112800,75771820,8510,8510,8510,8510,1
|
|
20240924,112700,75763310,8510,8510,8510,8510,74
|
|
20240924,112600,75133570,8520,8520,8520,8520,2
|
|
20240924,112500,75116530,8520,8520,8520,8520,0
|
|
20240924,112400,75116530,8520,8520,8520,8520,0
|
|
20240924,112300,75116530,8520,8520,8520,8520,0
|
|
20240924,112200,75116530,8520,8520,8520,8520,0
|
|
20240924,112100,75116530,8520,8520,8520,8520,0
|
|
20240924,112000,75116530,8520,8520,8520,8520,1
|
|
20240924,111900,75108010,8510,8510,8510,8510,0
|
|
20240924,111800,75108010,8510,8510,8510,8510,0
|
|
20240924,111700,75108010,8510,8510,8510,8510,0
|
|
20240924,111600,75108010,8510,8510,8510,8510,0
|
|
20240924,111500,75108010,8510,8510,8510,8510,0
|
|
20240924,111400,75108010,8510,8510,8510,8510,0
|
|
20240924,111300,75108010,8510,8510,8510,8510,6
|
|
20240924,111200,75056950,8510,8510,8510,8510,0
|
|
20240924,111100,75056950,8510,8510,8510,8510,0
|
|
20240924,111000,75056950,8510,8500,8510,8500,31
|
|
20240924,110900,74793440,8500,8500,8500,8500,0
|
|
20240924,110800,74793440,8500,8510,8510,8500,670
|
|
20240924,110700,69097440,8500,8510,8520,8500,147
|
|
20240924,110600,67847780,8510,8510,8510,8510,0
|
|
20240924,110500,67847780,8510,8540,8540,8500,2219
|
|
20240924,110400,48958650,8540,8540,8540,8540,30
|
|
20240924,110300,48702450,8550,8550,8550,8550,6
|
|
20240924,110200,48651150,8550,8550,8550,8550,0
|
|
20240924,110100,48651150,8550,8550,8550,8550,0
|
|
20240924,110000,48651150,8550,8550,8550,8550,0
|
|
20240924,105900,48651150,8550,8560,8560,8550,7
|
|
20240924,105800,48591290,8540,8550,8550,8540,95
|
|
20240924,105700,47779870,8550,8580,8580,8540,2198
|
|
20240924,105600,28975570,8580,8580,8580,8580,9
|
|
20240924,105500,28898350,8580,8580,8580,8580,0
|
|
20240924,105400,28898350,8580,8580,8580,8580,0
|
|
20240924,105300,28898350,8580,8590,8590,8580,95
|
|
20240924,105200,28082420,8590,8590,8590,8590,34
|
|
20240924,105100,27790360,8600,8600,8600,8600,0
|
|
20240924,105000,27790360,8600,8600,8600,8600,0
|
|
20240924,104900,27790360,8600,8600,8600,8600,0
|
|
20240924,104800,27790360,8600,8600,8600,8600,0
|
|
20240924,104700,27790360,8600,8600,8600,8600,0
|
|
20240924,104600,27790360,8600,8600,8600,8600,0
|
|
20240924,104500,27790360,8600,8600,8600,8600,0
|
|
20240924,104400,27790360,8600,8600,8600,8600,0
|
|
20240924,104300,27790360,8600,8600,8600,8600,0
|
|
20240924,104200,27790360,8600,8600,8600,8600,0
|
|
20240924,104100,27790360,8600,8590,8600,8590,34
|
|
20240924,104000,27498290,8590,8590,8590,8590,0
|
|
20240924,103900,27498290,8590,8590,8590,8590,0
|
|
20240924,103800,27498290,8590,8590,8590,8590,0
|
|
20240924,103700,27498290,8590,8590,8590,8590,11
|
|
20240924,103600,27403800,8590,8590,8590,8590,58
|
|
20240924,103500,26905580,8590,8600,8600,8590,5
|
|
20240924,103400,26862620,8590,8590,8590,8590,4
|
|
20240924,103300,26828260,8590,8590,8590,8590,0
|
|
20240924,103200,26828260,8590,8590,8590,8590,6
|
|
20240924,103100,26776720,8600,8600,8600,8600,0
|
|
20240924,103000,26776720,8600,8600,8600,8600,5
|
|
20240924,102900,26733720,8600,8600,8600,8600,0
|
|
20240924,102800,26733720,8600,8600,8600,8600,0
|
|
20240924,102700,26733720,8600,8600,8600,8600,0
|
|
20240924,102600,26733720,8600,8600,8600,8600,13
|
|
20240924,102500,26621920,8600,8600,8600,8600,10
|
|
20240924,102400,26535920,8590,8590,8590,8590,0
|
|
20240924,102300,26535920,8590,8590,8590,8590,0
|
|
20240924,102200,26535920,8590,8590,8590,8590,214
|
|
20240924,102100,24697660,8600,8600,8600,8600,0
|
|
20240924,102000,24697660,8600,8600,8600,8600,63
|
|
20240924,101900,24155860,8600,8600,8600,8600,0
|
|
20240924,101800,24155860,8600,8600,8600,8600,100
|
|
20240924,101700,23295860,8600,8600,8600,8600,0
|
|
20240924,101600,23295860,8600,8600,8600,8600,0
|
|
20240924,101500,23295860,8600,8600,8600,8600,0
|
|
20240924,101400,23295860,8600,8600,8600,8600,0
|
|
20240924,101300,23295860,8600,8600,8600,8600,0
|
|
20240924,101200,23295860,8600,8600,8600,8600,11
|
|
20240924,101100,23201260,8600,8600,8600,8600,4
|
|
20240924,101000,23166860,8600,8600,8600,8600,0
|
|
20240924,100900,23166860,8600,8600,8600,8600,0
|
|
20240924,100800,23166860,8600,8600,8600,8600,200
|
|
20240924,100700,21446860,8600,8600,8600,8600,0
|
|
20240924,100600,21446860,8600,8600,8600,8600,2
|
|
20240924,100500,21429660,8600,8600,8600,8600,0
|
|
20240924,100400,21429660,8600,8600,8600,8600,0
|
|
20240924,100300,21429660,8600,8590,8600,8590,58
|
|
20240924,100200,20931430,8590,8590,8590,8590,34
|
|
20240924,100100,20639370,8600,8610,8610,8600,654
|
|
20240924,100000,15013830,8610,8610,8610,8610,0
|
|
20240924,095900,15013830,8610,8610,8610,8610,0
|
|
20240924,095800,15013830,8610,8610,8610,8610,14
|
|
20240924,095700,14893290,8610,8620,8620,8610,101
|
|
20240924,095600,14022680,8620,8620,8620,8620,0
|
|
20240924,095500,14022680,8620,8610,8620,8610,15
|
|
20240924,095400,13893460,8620,8620,8620,8620,0
|
|
20240924,095300,13893460,8620,8610,8620,8610,4
|
|
20240924,095200,13858990,8620,8620,8620,8620,0
|
|
20240924,095100,13858990,8620,8620,8620,8620,0
|
|
20240924,095000,13858990,8620,8620,8620,8620,21
|
|
20240924,094900,13677970,8620,8620,8620,8620,0
|
|
20240924,094800,13677970,8620,8620,8620,8620,20
|
|
20240924,094700,13505570,8620,8620,8620,8620,0
|
|
20240924,094600,13505570,8620,8620,8620,8620,1
|
|
20240924,094500,13496950,8620,8620,8620,8620,85
|
|
20240924,094400,12764250,8620,8620,8630,8620,315
|
|
20240924,094300,10047950,8620,8620,8620,8620,0
|
|
20240924,094200,10047950,8620,8620,8620,8620,185
|
|
20240924,094100,8453250,8620,8620,8620,8620,120
|
|
20240924,094000,7418850,8620,8620,8620,8620,0
|
|
20240924,093900,7418850,8620,8620,8620,8620,6
|
|
20240924,093800,7367130,8620,8620,8620,8620,0
|
|
20240924,093700,7367130,8620,8620,8620,8620,31
|
|
20240924,093600,7099910,8620,8620,8620,8620,0
|
|
20240924,093500,7099910,8620,8620,8620,8620,0
|
|
20240924,093400,7099910,8620,8620,8620,8620,0
|
|
20240924,093300,7099910,8620,8620,8620,8620,1
|
|
20240924,093200,7091290,8620,8620,8620,8620,10
|
|
20240924,093100,7005090,8620,8620,8620,8620,1
|
|
20240924,093000,6996470,8630,8620,8630,8610,13
|
|
20240924,092900,6884400,8620,8600,8620,8600,32
|
|
20240924,092800,6609160,8600,8620,8620,8590,141
|
|
20240924,092700,5396910,8620,8620,8620,8620,0
|
|
20240924,092600,5396910,8620,8620,8620,8620,1
|
|
20240924,092500,5388290,8620,8620,8620,8620,2
|
|
20240924,092400,5371050,8620,8620,8620,8620,10
|
|
20240924,092300,5284850,8620,8620,8620,8620,10
|
|
20240924,092200,5198650,8620,8610,8620,8610,375
|
|
20240924,092100,1966770,8610,8610,8610,8610,4
|
|
20240924,092000,1932330,8610,8610,8610,8610,1
|
|
20240924,091900,1923720,8610,8610,8610,8610,2
|
|
20240924,091800,1906500,8610,8610,8610,8610,10
|
|
20240924,091700,1820400,8610,8630,8630,8610,56
|
|
20240924,091600,1337670,8640,8640,8640,8640,10
|
|
20240924,091500,1251270,8630,8630,8630,8630,0
|
|
20240924,091400,1251270,8630,8630,8630,8630,0
|
|
20240924,091300,1251270,8630,8630,8630,8630,6
|
|
20240924,091200,1199490,8630,8630,8630,8630,0
|
|
20240924,091100,1199490,8630,8630,8630,8630,0
|
|
20240924,091000,1199490,8630,8630,8630,8630,3
|
|
20240924,090900,1173600,8630,8630,8630,8630,20
|
|
20240924,090800,1001000,8630,8630,8630,8630,83
|
|
20240924,090700,284710,8620,8620,8620,8620,8
|
|
20240924,090600,215750,8630,8630,8630,8630,0
|
|
20240924,090500,215750,8630,8630,8630,8630,0
|
|
20240924,090400,215750,8630,8630,8630,8630,9
|
|
20240924,090300,138080,8630,8630,8630,8630,0
|
|
20240924,090200,138080,8630,8630,8630,8630,10
|
|
20240924,090100,51780,8630,8630,8630,8630,0
|
|
20240924,090000,51780,8630,8630,8630,8630,6
|