588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184500,44384405,5020,5020,5020,5020,702
|
|
20240903,184400,44384405,5020,5020,5020,5020,0
|
|
20240903,184300,44384405,5020,5020,5020,5020,0
|
|
20240903,184200,44384405,5020,5020,5020,5020,0
|
|
20240903,184100,44384405,5020,5020,5020,5020,0
|
|
20240903,184000,44384405,5020,5020,5020,5020,0
|
|
20240903,183900,44384405,5020,5020,5020,5020,0
|
|
20240903,183800,44384405,5020,5020,5020,5020,0
|
|
20240903,183700,44384405,5020,5020,5020,5020,0
|
|
20240903,183600,44384405,5020,5020,5020,5020,0
|
|
20240903,183500,44384405,5020,5020,5020,5020,0
|
|
20240903,183400,44384405,5020,5020,5020,5020,0
|
|
20240903,183300,44384405,5020,5020,5020,5020,0
|
|
20240903,183200,44384405,5020,5020,5020,5020,0
|
|
20240903,183100,44384405,5020,5020,5020,5020,0
|
|
20240903,183000,44384405,5020,5020,5020,5020,0
|
|
20240903,182900,44384405,5020,5020,5020,5020,0
|
|
20240903,182800,44384405,5020,5020,5020,5020,0
|
|
20240903,182700,44384405,5020,5020,5020,5020,0
|
|
20240903,182600,44384405,5020,5020,5020,5020,0
|
|
20240903,182500,44384405,5020,5020,5020,5020,0
|
|
20240903,182400,44384405,5020,5020,5020,5020,0
|
|
20240903,182300,44384405,5020,5020,5020,5020,0
|
|
20240903,182200,44384405,5020,5020,5020,5020,0
|
|
20240903,182100,44384405,5020,5020,5020,5020,0
|
|
20240903,182000,44384405,5020,5020,5020,5020,0
|
|
20240903,181900,44384405,5020,5020,5020,5020,0
|
|
20240903,181800,44384405,5020,5020,5020,5020,0
|
|
20240903,181700,44384405,5020,5020,5020,5020,0
|
|
20240903,181600,44384405,5020,5020,5020,5020,0
|
|
20240903,181500,44384405,5020,5020,5020,5020,702
|
|
20240903,181400,44384405,5020,5020,5020,5020,0
|
|
20240903,181300,44384405,5020,5020,5020,5020,0
|
|
20240903,181200,44384405,5020,5020,5020,5020,0
|
|
20240903,181100,44384405,5020,5020,5020,5020,0
|
|
20240903,181000,44384405,5020,5020,5020,5020,0
|
|
20240903,180900,44384405,5020,5020,5020,5020,0
|
|
20240903,180800,44384405,5020,5020,5020,5020,0
|
|
20240903,180700,44384405,5020,5020,5020,5020,0
|
|
20240903,180600,44384405,5020,5020,5020,5020,0
|
|
20240903,180500,44384405,5020,5020,5020,5020,0
|
|
20240903,180400,44384405,5020,5020,5020,5020,0
|
|
20240903,180300,44384405,5020,5020,5020,5020,0
|
|
20240903,180200,44384405,5020,5020,5020,5020,0
|
|
20240903,180100,44384405,5020,5020,5020,5020,0
|
|
20240903,180000,44384405,5020,5020,5020,5020,0
|
|
20240903,175900,44384405,5020,5020,5020,5020,0
|
|
20240903,175800,44384405,5020,5020,5020,5020,0
|
|
20240903,175700,44384405,5020,5020,5020,5020,0
|
|
20240903,175600,44384405,5020,5020,5020,5020,0
|
|
20240903,175500,44384405,5020,5020,5020,5020,0
|
|
20240903,175400,44384405,5020,5020,5020,5020,0
|
|
20240903,175300,44384405,5020,5020,5020,5020,0
|
|
20240903,175200,44384405,5020,5020,5020,5020,0
|
|
20240903,175100,44384405,5020,5020,5020,5020,0
|
|
20240903,175000,44384405,5020,5020,5020,5020,0
|
|
20240903,174900,44384405,5020,5020,5020,5020,0
|
|
20240903,174800,44384405,5020,5020,5020,5020,0
|
|
20240903,174700,44384405,5020,5020,5020,5020,0
|
|
20240903,174600,44384405,5020,5020,5020,5020,0
|
|
20240903,174500,44384405,5020,5020,5020,5020,702
|
|
20240903,174400,44384405,5020,5020,5020,5020,0
|
|
20240903,174300,44384405,5020,5020,5020,5020,0
|
|
20240903,174200,44384405,5020,5020,5020,5020,0
|
|
20240903,174100,44384405,5020,5020,5020,5020,0
|
|
20240903,174000,44384405,5020,5020,5020,5020,0
|
|
20240903,173900,44384405,5020,5020,5020,5020,0
|
|
20240903,173800,44384405,5020,5020,5020,5020,0
|
|
20240903,173700,44384405,5020,5020,5020,5020,0
|
|
20240903,173600,44384405,5020,5020,5020,5020,0
|
|
20240903,173500,44384405,5020,5020,5020,5020,0
|
|
20240903,173400,44384405,5020,5020,5020,5020,0
|
|
20240903,173300,44384405,5020,5020,5020,5020,0
|
|
20240903,173200,44384405,5020,5020,5020,5020,0
|
|
20240903,173100,44384405,5020,5020,5020,5020,0
|
|
20240903,173000,44384405,5020,5020,5020,5020,0
|
|
20240903,172900,44384405,5020,5020,5020,5020,0
|
|
20240903,172800,44384405,5020,5020,5020,5020,0
|
|
20240903,172700,44384405,5020,5020,5020,5020,0
|
|
20240903,172600,44384405,5020,5020,5020,5020,0
|
|
20240903,172500,44384405,5020,5020,5020,5020,0
|
|
20240903,172400,44384405,5020,5020,5020,5020,0
|
|
20240903,172300,44384405,5020,5020,5020,5020,0
|
|
20240903,172200,44384405,5020,5020,5020,5020,0
|
|
20240903,172100,44384405,5020,5020,5020,5020,0
|
|
20240903,172000,44384405,5020,5020,5020,5020,0
|
|
20240903,171900,44384405,5020,5020,5020,5020,0
|
|
20240903,171800,44384405,5020,5020,5020,5020,0
|
|
20240903,171700,44384405,5020,5020,5020,5020,0
|
|
20240903,171600,44384405,5020,5020,5020,5020,0
|
|
20240903,171500,44384405,5020,5020,5020,5020,702
|
|
20240903,171400,44384405,5020,5020,5020,5020,0
|
|
20240903,171300,44384405,5020,5020,5020,5020,0
|
|
20240903,171200,44384405,5020,5020,5020,5020,0
|
|
20240903,171100,44384405,5020,5020,5020,5020,0
|
|
20240903,171000,44384405,5020,5020,5020,5020,0
|
|
20240903,170900,44384405,5020,5020,5020,5020,0
|
|
20240903,170800,44384405,5020,5020,5020,5020,0
|
|
20240903,170700,44384405,5020,5020,5020,5020,0
|
|
20240903,170600,44384405,5020,5020,5020,5020,0
|
|
20240903,170500,44384405,5020,5020,5020,5020,0
|
|
20240903,170400,44384405,5020,5020,5020,5020,0
|
|
20240903,170300,44384405,5020,5020,5020,5020,0
|
|
20240903,170200,44384405,5020,5020,5020,5020,0
|
|
20240903,170100,44384405,5020,5020,5020,5020,0
|
|
20240903,170000,44384405,5020,5020,5020,5020,0
|
|
20240903,165900,44384405,5020,5020,5020,5020,0
|
|
20240903,165800,44384405,5020,5020,5020,5020,0
|
|
20240903,165700,44384405,5020,5020,5020,5020,0
|
|
20240903,165600,44384405,5020,5020,5020,5020,0
|
|
20240903,165500,44384405,5020,5020,5020,5020,0
|
|
20240903,165400,44384405,5020,5020,5020,5020,0
|
|
20240903,165300,44384405,5020,5020,5020,5020,0
|
|
20240903,165200,44384405,5020,5020,5020,5020,0
|
|
20240903,165100,44384405,5020,5020,5020,5020,0
|
|
20240903,165000,44384405,5020,5020,5020,5020,0
|
|
20240903,164900,44384405,5020,5020,5020,5020,0
|
|
20240903,164800,44384405,5020,5020,5020,5020,0
|
|
20240903,164700,44384405,5020,5020,5020,5020,0
|
|
20240903,164600,44384405,5020,5020,5020,5020,0
|
|
20240903,164500,44384405,5020,5020,5020,5020,702
|
|
20240903,164400,44384405,5020,5020,5020,5020,0
|
|
20240903,164300,44384405,5020,5020,5020,5020,0
|
|
20240903,164200,44384405,5020,5020,5020,5020,0
|
|
20240903,164100,44384405,5020,5020,5020,5020,0
|
|
20240903,164000,44384405,5020,5020,5020,5020,0
|
|
20240903,163900,44384405,5020,5020,5020,5020,0
|
|
20240903,163800,44384405,5020,5020,5020,5020,0
|
|
20240903,163700,44384405,5020,5020,5020,5020,0
|
|
20240903,163600,44384405,5020,5020,5020,5020,0
|
|
20240903,163500,44384405,5020,5020,5020,5020,0
|
|
20240903,163400,44384405,5020,5020,5020,5020,0
|
|
20240903,163300,44384405,5020,5020,5020,5020,0
|
|
20240903,163200,44384405,5020,5020,5020,5020,0
|
|
20240903,163100,44384405,5020,5020,5020,5020,0
|
|
20240903,163000,44384405,5020,5020,5020,5020,0
|
|
20240903,162900,44384405,5020,5020,5020,5020,0
|
|
20240903,162800,44384405,5020,5020,5020,5020,0
|
|
20240903,162700,44384405,5020,5020,5020,5020,0
|
|
20240903,162600,44384405,5020,5020,5020,5020,0
|
|
20240903,162500,44384405,5020,5020,5020,5020,0
|
|
20240903,162400,44384405,5020,5020,5020,5020,0
|
|
20240903,162300,44384405,5020,5020,5020,5020,0
|
|
20240903,162200,44384405,5020,5020,5020,5020,0
|
|
20240903,162100,44384405,5020,5020,5020,5020,0
|
|
20240903,162000,44384405,5020,5020,5020,5020,0
|
|
20240903,161900,44384405,5020,5020,5020,5020,0
|
|
20240903,161800,44384405,5020,5020,5020,5020,0
|
|
20240903,161700,44384405,5020,5020,5020,5020,0
|
|
20240903,161600,44384405,5020,5020,5020,5020,0
|
|
20240903,161500,44384405,5020,5020,5020,5020,702
|
|
20240903,161400,44384405,5020,5020,5020,5020,0
|
|
20240903,161300,44384405,5020,5020,5020,5020,0
|
|
20240903,161200,44384405,5020,5020,5020,5020,0
|
|
20240903,161100,44384405,5020,5020,5020,5020,0
|
|
20240903,161000,44384405,5020,5020,5020,5020,0
|
|
20240903,160900,44384405,5020,5020,5020,5020,0
|
|
20240903,160800,44384405,5020,5020,5020,5020,0
|
|
20240903,160700,44384405,5020,5020,5020,5020,0
|
|
20240903,160600,44384405,5020,5020,5020,5020,0
|
|
20240903,160500,44384405,5020,5020,5020,5020,0
|
|
20240903,160400,44384405,5020,5020,5020,5020,0
|
|
20240903,160300,44384405,5020,5020,5020,5020,0
|
|
20240903,160200,44384405,5020,5020,5020,5020,0
|
|
20240903,160100,44384405,5020,5020,5020,5020,0
|
|
20240903,160000,44384405,5020,5020,5020,5020,0
|
|
20240903,155900,44384405,5020,5020,5020,5020,0
|
|
20240903,155800,44384405,5020,5020,5020,5020,0
|
|
20240903,155700,44384405,5020,5020,5020,5020,0
|
|
20240903,155600,44384405,5020,5020,5020,5020,0
|
|
20240903,155500,44384405,5020,5020,5020,5020,0
|
|
20240903,155400,44384405,5020,5020,5020,5020,0
|
|
20240903,155300,44384405,5020,5020,5020,5020,0
|
|
20240903,155200,44384405,5020,5020,5020,5020,0
|
|
20240903,155100,44384405,5020,5020,5020,5020,0
|
|
20240903,155000,44384405,5020,5020,5020,5020,0
|
|
20240903,154900,44384405,5020,5020,5020,5020,0
|
|
20240903,154800,44384405,5020,5020,5020,5020,0
|
|
20240903,154700,44384405,5020,5020,5020,5020,0
|
|
20240903,154600,44384405,5020,5020,5020,5020,0
|
|
20240903,154500,44384405,5020,5020,5020,5020,702
|
|
20240903,154400,44384405,5020,5020,5020,5020,0
|
|
20240903,154300,44384405,5020,5020,5020,5020,0
|
|
20240903,154200,44384405,5020,5020,5020,5020,0
|
|
20240903,154100,44384405,5020,5020,5020,5020,0
|
|
20240903,154000,44384405,5020,5020,5020,5020,0
|
|
20240903,153900,44384405,5020,5020,5020,5020,0
|
|
20240903,153800,44384405,5020,5020,5020,5020,0
|
|
20240903,153700,44384405,5020,5020,5020,5020,0
|
|
20240903,153600,44384405,5020,5020,5020,5020,0
|
|
20240903,153500,44384405,5020,5020,5020,5020,0
|
|
20240903,153400,44384405,5020,5020,5020,5020,0
|
|
20240903,153300,44384405,5020,5020,5020,5020,0
|
|
20240903,153200,44384405,5020,5020,5020,5020,0
|
|
20240903,153100,44384405,5020,5020,5020,5020,0
|
|
20240903,153000,44384405,5020,5020,5020,5020,702
|
|
20240903,152900,40860365,5010,5010,5010,5010,0
|
|
20240903,152800,40860365,5010,5010,5010,5010,0
|
|
20240903,152700,40860365,5010,5010,5010,5010,0
|
|
20240903,152600,40860365,5010,5010,5010,5010,0
|
|
20240903,152500,40860365,5010,5010,5010,5010,0
|
|
20240903,152400,40860365,5010,5010,5010,5010,0
|
|
20240903,152300,40860365,5010,5010,5010,5010,0
|
|
20240903,152200,40860365,5010,5010,5010,5010,0
|
|
20240903,152100,40860365,5010,5010,5010,5010,0
|
|
20240903,152000,40860365,5010,5010,5010,5010,0
|
|
20240903,151900,40860365,5010,5010,5010,5010,1
|
|
20240903,151800,40855355,5000,5010,5010,5000,13
|
|
20240903,151700,40790345,5020,5020,5020,5020,0
|
|
20240903,151600,40790345,5020,5020,5020,5020,0
|
|
20240903,151500,40790345,5020,5020,5020,5020,0
|
|
20240903,151400,40790345,5020,5020,5020,5020,0
|
|
20240903,151300,40790345,5020,5020,5020,5020,0
|
|
20240903,151200,40790345,5020,5020,5020,5020,16
|
|
20240903,151100,40710025,5020,5020,5020,5020,0
|
|
20240903,151000,40710025,5020,5020,5020,5020,16
|
|
20240903,150900,40629705,5020,5020,5020,5020,1
|
|
20240903,150800,40624685,5010,5010,5010,5010,1
|
|
20240903,150700,40619675,5000,5000,5000,5000,0
|
|
20240903,150600,40619675,5000,5010,5010,5000,7
|
|
20240903,150500,40584665,5020,5020,5020,5020,12
|
|
20240903,150400,40524425,5020,5020,5020,5020,2
|
|
20240903,150300,40514385,5000,5000,5000,5000,0
|
|
20240903,150200,40514385,5000,5000,5000,5000,0
|
|
20240903,150100,40514385,5000,5000,5000,5000,0
|
|
20240903,150000,40514385,5000,5000,5000,5000,1
|
|
20240903,145900,40509385,5010,5010,5010,5010,0
|
|
20240903,145800,40509385,5010,5010,5010,5010,0
|
|
20240903,145700,40509385,5010,5010,5010,5010,0
|
|
20240903,145600,40509385,5010,5010,5010,5010,0
|
|
20240903,145500,40509385,5010,5010,5010,5010,0
|
|
20240903,145400,40509385,5010,5010,5010,5010,0
|
|
20240903,145300,40509385,5010,5010,5010,5010,0
|
|
20240903,145200,40509385,5010,5010,5010,5010,0
|
|
20240903,145100,40509385,5010,5010,5010,5010,0
|
|
20240903,145000,40509385,5010,5010,5010,5010,0
|
|
20240903,144900,40509385,5010,5010,5010,5010,0
|
|
20240903,144800,40509385,5010,5010,5010,5010,0
|
|
20240903,144700,40509385,5010,5010,5010,5010,318
|
|
20240903,144600,38916205,5000,5000,5000,5000,0
|
|
20240903,144500,38916205,5000,5000,5000,5000,0
|
|
20240903,144400,38916205,5000,5000,5000,5000,0
|
|
20240903,144300,38916205,5000,5000,5000,5000,0
|
|
20240903,144200,38916205,5000,5000,5000,5000,0
|
|
20240903,144100,38916205,5000,5000,5000,5000,0
|
|
20240903,144000,38916205,5000,5000,5000,5000,0
|
|
20240903,143900,38916205,5000,5000,5000,5000,0
|
|
20240903,143800,38916205,5000,5000,5000,5000,199
|
|
20240903,143700,37921205,5030,5030,5030,5030,0
|
|
20240903,143600,37921205,5030,5030,5030,5030,0
|
|
20240903,143500,37921205,5030,5030,5030,5030,0
|
|
20240903,143400,37921205,5030,5030,5030,5030,0
|
|
20240903,143300,37921205,5030,5030,5030,5030,0
|
|
20240903,143200,37921205,5030,5030,5030,5030,0
|
|
20240903,143100,37921205,5030,5030,5030,5030,170
|
|
20240903,143000,37066105,5030,5030,5030,5030,0
|
|
20240903,142900,37066105,5030,5030,5030,5030,0
|
|
20240903,142800,37066105,5030,5030,5030,5030,0
|
|
20240903,142700,37066105,5030,5030,5030,5030,0
|
|
20240903,142600,37066105,5030,5030,5030,5030,0
|
|
20240903,142500,37066105,5030,5030,5030,5030,3
|
|
20240903,142400,37051015,5030,5030,5030,5030,1
|
|
20240903,142300,37045985,4995,5020,5020,4995,36
|
|
20240903,142200,36865570,5020,5020,5020,5020,5
|
|
20240903,142100,36840470,5020,5020,5020,5020,0
|
|
20240903,142000,36840470,5020,5020,5020,5020,5
|
|
20240903,141900,36815370,5010,5010,5010,5010,0
|
|
20240903,141800,36815370,5010,5010,5010,5010,0
|
|
20240903,141700,36815370,5010,5010,5010,5010,0
|
|
20240903,141600,36815370,5010,5010,5010,5010,0
|
|
20240903,141500,36815370,5010,5010,5010,5010,0
|
|
20240903,141400,36815370,5010,5010,5010,5010,4
|
|
20240903,141300,36795330,5010,5010,5010,5010,0
|
|
20240903,141200,36795330,5010,5010,5010,5010,0
|
|
20240903,141100,36795330,5010,5010,5010,5010,279
|
|
20240903,141000,35397540,5020,5020,5020,5020,256
|
|
20240903,140900,34112420,5020,5020,5020,5020,0
|
|
20240903,140800,34112420,5020,5020,5020,5020,0
|
|
20240903,140700,34112420,5020,5020,5020,5020,0
|
|
20240903,140600,34112420,5020,5020,5020,5020,100
|
|
20240903,140500,33610420,5020,5030,5030,5020,222
|
|
20240903,140400,32493960,5030,5030,5030,5030,0
|
|
20240903,140300,32493960,5030,5030,5030,5030,0
|
|
20240903,140200,32493960,5030,5030,5030,5030,0
|
|
20240903,140100,32493960,5030,5030,5030,5030,0
|
|
20240903,140000,32493960,5030,5030,5030,5030,0
|
|
20240903,135900,32493960,5030,5030,5030,5030,0
|
|
20240903,135800,32493960,5030,5030,5030,5030,0
|
|
20240903,135700,32493960,5030,5030,5030,5030,0
|
|
20240903,135600,32493960,5030,5030,5030,5030,0
|
|
20240903,135500,32493960,5030,5030,5030,5030,0
|
|
20240903,135400,32493960,5030,5030,5030,5030,1
|
|
20240903,135300,32488930,5030,5030,5030,5030,0
|
|
20240903,135200,32488930,5030,5030,5030,5030,0
|
|
20240903,135100,32488930,5030,5030,5030,5030,0
|
|
20240903,135000,32488930,5030,5030,5030,5030,0
|
|
20240903,134900,32488930,5030,5030,5030,5030,0
|
|
20240903,134800,32488930,5030,5030,5030,5030,1
|
|
20240903,134700,32483900,5030,5030,5030,5030,0
|
|
20240903,134600,32483900,5030,5030,5030,5030,0
|
|
20240903,134500,32483900,5030,5030,5030,5030,0
|
|
20240903,134400,32483900,5030,5030,5030,5030,0
|
|
20240903,134300,32483900,5030,5030,5030,5030,0
|
|
20240903,134200,32483900,5030,5030,5030,5030,1
|
|
20240903,134100,32478870,5030,5030,5030,5030,0
|
|
20240903,134000,32478870,5030,5030,5030,5030,0
|
|
20240903,133900,32478870,5030,5030,5030,5030,6
|
|
20240903,133800,32448690,5030,5030,5030,5030,16
|
|
20240903,133700,32368210,5030,5030,5030,5030,0
|
|
20240903,133600,32368210,5030,5030,5030,5030,1
|
|
20240903,133500,32363180,5030,5030,5030,5030,2
|
|
20240903,133400,32353120,5040,5040,5040,5040,0
|
|
20240903,133300,32353120,5040,5040,5040,5040,0
|
|
20240903,133200,32353120,5040,5040,5040,5040,0
|
|
20240903,133100,32353120,5040,5040,5040,5040,0
|
|
20240903,133000,32353120,5040,5040,5040,5040,1
|
|
20240903,132900,32348080,5020,5020,5020,5020,0
|
|
20240903,132800,32348080,5020,5020,5020,5020,0
|
|
20240903,132700,32348080,5020,5020,5020,5020,0
|
|
20240903,132600,32348080,5020,5040,5040,5020,51
|
|
20240903,132500,32091120,5050,5050,5050,5050,0
|
|
20240903,132400,32091120,5050,5050,5050,5050,1
|
|
20240903,132300,32086070,5050,5050,5050,5050,0
|
|
20240903,132200,32086070,5050,5050,5050,5050,0
|
|
20240903,132100,32086070,5050,5050,5050,5050,0
|
|
20240903,132000,32086070,5050,5050,5050,5050,0
|
|
20240903,131900,32086070,5050,5050,5050,5050,0
|
|
20240903,131800,32086070,5050,5050,5050,5050,1
|
|
20240903,131700,32081020,5050,5050,5050,5050,0
|
|
20240903,131600,32081020,5050,5050,5050,5050,0
|
|
20240903,131500,32081020,5050,5050,5050,5050,0
|
|
20240903,131400,32081020,5050,5050,5050,5050,0
|
|
20240903,131300,32081020,5050,5050,5050,5050,0
|
|
20240903,131200,32081020,5050,5050,5050,5050,1
|
|
20240903,131100,32075970,5050,5050,5050,5050,0
|
|
20240903,131000,32075970,5050,5050,5050,5050,0
|
|
20240903,130900,32075970,5050,5050,5050,5050,0
|
|
20240903,130800,32075970,5050,5050,5050,5050,0
|
|
20240903,130700,32075970,5050,5050,5050,5050,0
|
|
20240903,130600,32075970,5050,5050,5050,5050,1
|
|
20240903,130500,32070920,5050,5050,5050,5050,0
|
|
20240903,130400,32070920,5050,5050,5050,5050,0
|
|
20240903,130300,32070920,5050,5050,5050,5050,0
|
|
20240903,130200,32070920,5050,5050,5050,5050,0
|
|
20240903,130100,32070920,5050,5050,5050,5050,0
|
|
20240903,130000,32070920,5050,5050,5050,5050,1
|
|
20240903,125900,32065870,5050,5050,5050,5050,0
|
|
20240903,125800,32065870,5050,5050,5050,5050,0
|
|
20240903,125700,32065870,5050,5050,5050,5050,0
|
|
20240903,125600,32065870,5050,5050,5050,5050,0
|
|
20240903,125500,32065870,5050,5050,5050,5050,0
|
|
20240903,125400,32065870,5050,5050,5050,5050,1
|
|
20240903,125300,32060820,5020,5020,5020,5020,1
|
|
20240903,125200,32055800,5050,5050,5050,5050,1
|
|
20240903,125100,32050750,5050,5050,5050,5050,0
|
|
20240903,125000,32050750,5050,5050,5050,5050,0
|
|
20240903,124900,32050750,5050,5050,5050,5050,0
|
|
20240903,124800,32050750,5050,5050,5050,5050,1
|
|
20240903,124700,32045700,5050,5050,5050,5050,0
|
|
20240903,124600,32045700,5050,5050,5050,5050,2
|
|
20240903,124500,32035600,5050,5050,5050,5050,2
|
|
20240903,124400,32025500,5050,5050,5050,5050,0
|
|
20240903,124300,32025500,5050,5050,5050,5050,0
|
|
20240903,124200,32025500,5050,5050,5050,5050,1
|
|
20240903,124100,32020450,5010,5020,5020,5010,243
|
|
20240903,124000,30802370,5050,5050,5050,5050,0
|
|
20240903,123900,30802370,5050,5050,5050,5050,0
|
|
20240903,123800,30802370,5050,5050,5050,5050,0
|
|
20240903,123700,30802370,5050,5050,5050,5050,0
|
|
20240903,123600,30802370,5050,5050,5050,5050,1
|
|
20240903,123500,30797320,5050,5050,5050,5050,0
|
|
20240903,123400,30797320,5050,5050,5050,5050,0
|
|
20240903,123300,30797320,5050,5050,5050,5050,0
|
|
20240903,123200,30797320,5050,5050,5050,5050,0
|
|
20240903,123100,30797320,5050,5050,5050,5050,0
|
|
20240903,123000,30797320,5050,5050,5050,5050,1
|
|
20240903,122900,30792270,5060,5060,5060,5060,0
|
|
20240903,122800,30792270,5060,5060,5060,5060,0
|
|
20240903,122700,30792270,5060,5060,5060,5060,0
|
|
20240903,122600,30792270,5060,5060,5060,5060,0
|
|
20240903,122500,30792270,5060,5060,5060,5060,0
|
|
20240903,122400,30792270,5060,5060,5060,5060,1
|
|
20240903,122300,30787210,5030,5030,5030,5030,0
|
|
20240903,122200,30787210,5030,5030,5030,5030,0
|
|
20240903,122100,30787210,5030,5030,5030,5030,106
|
|
20240903,122000,30254030,5060,5060,5060,5060,0
|
|
20240903,121900,30254030,5060,5060,5060,5060,0
|
|
20240903,121800,30254030,5060,5060,5060,5060,1
|
|
20240903,121700,30248970,5060,5060,5060,5060,0
|
|
20240903,121600,30248970,5060,5060,5060,5060,0
|
|
20240903,121500,30248970,5060,5060,5060,5060,7
|
|
20240903,121400,30213550,5060,5060,5060,5060,0
|
|
20240903,121300,30213550,5060,5060,5060,5060,0
|
|
20240903,121200,30213550,5060,5060,5060,5060,1
|
|
20240903,121100,30208490,5050,5050,5050,5050,0
|
|
20240903,121000,30208490,5050,5050,5050,5050,5
|
|
20240903,120900,30183240,5020,5020,5020,5020,0
|
|
20240903,120800,30183240,5020,5020,5020,5020,287
|
|
20240903,120700,28742500,5060,5060,5060,5060,0
|
|
20240903,120600,28742500,5060,5060,5060,5060,1
|
|
20240903,120500,28737440,5060,5060,5060,5060,0
|
|
20240903,120400,28737440,5060,5060,5060,5060,0
|
|
20240903,120300,28737440,5060,5060,5060,5060,0
|
|
20240903,120200,28737440,5060,5060,5060,5060,0
|
|
20240903,120100,28737440,5060,5060,5060,5060,0
|
|
20240903,120000,28737440,5060,5060,5060,5060,1
|
|
20240903,115900,28732380,5060,5060,5060,5060,0
|
|
20240903,115800,28732380,5060,5060,5060,5060,0
|
|
20240903,115700,28732380,5060,5060,5060,5060,2
|
|
20240903,115600,28722260,5060,5060,5060,5060,0
|
|
20240903,115500,28722260,5060,5060,5060,5060,0
|
|
20240903,115400,28722260,5060,5060,5060,5060,1
|
|
20240903,115300,28717200,5060,5060,5060,5060,0
|
|
20240903,115200,28717200,5060,5060,5060,5060,0
|
|
20240903,115100,28717200,5060,5060,5060,5060,0
|
|
20240903,115000,28717200,5060,5060,5060,5060,30
|
|
20240903,114900,28565400,5060,5060,5060,5060,0
|
|
20240903,114800,28565400,5060,5060,5060,5060,1
|
|
20240903,114700,28560340,5060,5060,5060,5060,0
|
|
20240903,114600,28560340,5060,5060,5060,5060,0
|
|
20240903,114500,28560340,5060,5060,5060,5060,0
|
|
20240903,114400,28560340,5060,5060,5060,5060,0
|
|
20240903,114300,28560340,5060,5060,5060,5060,0
|
|
20240903,114200,28560340,5060,5060,5060,5060,1
|
|
20240903,114100,28555280,5020,5020,5020,5020,0
|
|
20240903,114000,28555280,5020,5020,5020,5020,0
|
|
20240903,113900,28555280,5020,5020,5020,5020,0
|
|
20240903,113800,28555280,5020,5020,5020,5020,0
|
|
20240903,113700,28555280,5020,5020,5020,5020,0
|
|
20240903,113600,28555280,5020,5020,5020,5020,0
|
|
20240903,113500,28555280,5020,5020,5020,5020,0
|
|
20240903,113400,28555280,5020,5020,5020,5020,0
|
|
20240903,113300,28555280,5020,5020,5020,5020,0
|
|
20240903,113200,28555280,5020,5020,5020,5020,1627
|
|
20240903,113100,20387740,5020,5020,5020,5020,2
|
|
20240903,113000,20377700,5020,5020,5020,5020,1
|
|
20240903,112900,20372680,5060,5060,5060,5060,0
|
|
20240903,112800,20372680,5060,5060,5060,5060,0
|
|
20240903,112700,20372680,5060,5060,5060,5060,0
|
|
20240903,112600,20372680,5060,5060,5060,5060,0
|
|
20240903,112500,20372680,5060,5060,5060,5060,0
|
|
20240903,112400,20372680,5060,5060,5060,5060,0
|
|
20240903,112300,20372680,5060,5060,5060,5060,0
|
|
20240903,112200,20372680,5060,5060,5060,5060,0
|
|
20240903,112100,20372680,5060,5060,5060,5060,0
|
|
20240903,112000,20372680,5060,5060,5060,5060,0
|
|
20240903,111900,20372680,5060,5060,5060,5060,197
|
|
20240903,111800,19375860,5060,5060,5060,5060,0
|
|
20240903,111700,19375860,5060,5060,5060,5060,7
|
|
20240903,111600,19340440,5060,5060,5060,5060,0
|
|
20240903,111500,19340440,5060,5060,5060,5060,0
|
|
20240903,111400,19340440,5060,5060,5060,5060,0
|
|
20240903,111300,19340440,5060,5060,5060,5060,0
|
|
20240903,111200,19340440,5060,5060,5060,5060,0
|
|
20240903,111100,19340440,5060,5060,5060,5060,0
|
|
20240903,111000,19340440,5060,5060,5060,5060,0
|
|
20240903,110900,19340440,5060,5060,5060,5060,0
|
|
20240903,110800,19340440,5060,5060,5060,5060,2
|
|
20240903,110700,19330320,5020,5020,5020,5020,0
|
|
20240903,110600,19330320,5020,5020,5020,5020,0
|
|
20240903,110500,19330320,5020,5020,5020,5020,50
|
|
20240903,110400,19079320,5020,5020,5020,5020,228
|
|
20240903,110300,17934760,5020,5030,5030,5020,396
|
|
20240903,110200,15944830,5030,5030,5030,5030,0
|
|
20240903,110100,15944830,5030,5030,5030,5030,0
|
|
20240903,110000,15944830,5030,5030,5030,5030,0
|
|
20240903,105900,15944830,5030,5030,5030,5030,0
|
|
20240903,105800,15944830,5030,5030,5030,5030,0
|
|
20240903,105700,15944830,5030,5030,5030,5030,0
|
|
20240903,105600,15944830,5030,5030,5030,5030,0
|
|
20240903,105500,15944830,5030,5030,5030,5030,0
|
|
20240903,105400,15944830,5030,5030,5030,5030,145
|
|
20240903,105300,15215480,5040,5040,5040,5040,0
|
|
20240903,105200,15215480,5040,5040,5040,5040,0
|
|
20240903,105100,15215480,5040,5040,5040,5040,0
|
|
20240903,105000,15215480,5040,5040,5040,5040,0
|
|
20240903,104900,15215480,5040,5050,5050,5040,125
|
|
20240903,104800,14585380,5060,5040,5060,5040,70
|
|
20240903,104700,14232300,5040,5040,5040,5040,16
|
|
20240903,104600,14151660,5030,5030,5030,5030,0
|
|
20240903,104500,14151660,5030,5030,5030,5030,0
|
|
20240903,104400,14151660,5030,5030,5030,5030,203
|
|
20240903,104300,13130570,5030,5050,5050,5030,152
|
|
20240903,104200,12365670,5050,5060,5060,5050,116
|
|
20240903,104100,11779210,5070,5070,5070,5070,0
|
|
20240903,104000,11779210,5070,5070,5070,5070,50
|
|
20240903,103900,11525710,5080,5080,5080,5080,0
|
|
20240903,103800,11525710,5080,5080,5080,5080,0
|
|
20240903,103700,11525710,5080,5080,5080,5080,0
|
|
20240903,103600,11525710,5080,5080,5080,5080,0
|
|
20240903,103500,11525710,5080,5080,5080,5080,0
|
|
20240903,103400,11525710,5080,5080,5080,5080,0
|
|
20240903,103300,11525710,5080,5080,5080,5080,0
|
|
20240903,103200,11525710,5080,5080,5080,5080,0
|
|
20240903,103100,11525710,5080,5080,5080,5080,0
|
|
20240903,103000,11525710,5080,5080,5080,5080,40
|
|
20240903,102900,11322510,5080,5080,5080,5080,0
|
|
20240903,102800,11322510,5080,5080,5080,5080,0
|
|
20240903,102700,11322510,5080,5080,5080,5080,0
|
|
20240903,102600,11322510,5080,5080,5080,5080,1
|
|
20240903,102500,11317430,5080,5080,5080,5080,0
|
|
20240903,102400,11317430,5080,5060,5080,5060,18
|
|
20240903,102300,11226010,5080,5080,5080,5080,0
|
|
20240903,102200,11226010,5080,5080,5080,5080,0
|
|
20240903,102100,11226010,5080,5080,5080,5080,0
|
|
20240903,102000,11226010,5080,5080,5080,5080,0
|
|
20240903,101900,11226010,5080,5080,5080,5080,2
|
|
20240903,101800,11215850,5080,5080,5080,5080,0
|
|
20240903,101700,11215850,5080,5080,5080,5080,0
|
|
20240903,101600,11215850,5080,5080,5080,5080,0
|
|
20240903,101500,11215850,5080,5080,5080,5080,0
|
|
20240903,101400,11215850,5080,5080,5080,5080,2
|
|
20240903,101300,11205690,5080,5080,5080,5080,0
|
|
20240903,101200,11205690,5080,5080,5080,5080,0
|
|
20240903,101100,11205690,5080,5080,5080,5080,1
|
|
20240903,101000,11200610,5060,5060,5060,5060,1
|
|
20240903,100900,11195550,5080,5080,5080,5080,0
|
|
20240903,100800,11195550,5080,5080,5080,5080,0
|
|
20240903,100700,11195550,5080,5080,5080,5080,0
|
|
20240903,100600,11195550,5080,5080,5080,5080,0
|
|
20240903,100500,11195550,5080,5080,5080,5080,13
|
|
20240903,100400,11129510,5080,5080,5080,5080,50
|
|
20240903,100300,10875510,5080,5080,5080,5080,0
|
|
20240903,100200,10875510,5080,5080,5080,5080,1
|
|
20240903,100100,10870430,5060,5060,5060,5060,0
|
|
20240903,100000,10870430,5060,5060,5060,5060,1
|
|
20240903,095900,10865370,5080,5080,5080,5080,0
|
|
20240903,095800,10865370,5080,5080,5080,5080,0
|
|
20240903,095700,10865370,5080,5080,5080,5080,0
|
|
20240903,095600,10865370,5080,5080,5080,5080,2
|
|
20240903,095500,10855210,5080,5080,5080,5080,0
|
|
20240903,095400,10855210,5080,5080,5080,5080,0
|
|
20240903,095300,10855210,5080,5080,5080,5080,0
|
|
20240903,095200,10855210,5080,5080,5080,5080,0
|
|
20240903,095100,10855210,5080,5080,5080,5080,49
|
|
20240903,095000,10606290,5080,5080,5080,5080,0
|
|
20240903,094900,10606290,5080,5080,5080,5080,0
|
|
20240903,094800,10606290,5080,5080,5080,5080,0
|
|
20240903,094700,10606290,5080,5080,5080,5080,0
|
|
20240903,094600,10606290,5080,5080,5080,5080,24
|
|
20240903,094500,10484370,5060,5060,5060,5060,4
|
|
20240903,094400,10464130,5080,5080,5080,5080,0
|
|
20240903,094300,10464130,5080,5080,5080,5080,0
|
|
20240903,094200,10464130,5080,5080,5080,5080,0
|
|
20240903,094100,10464130,5080,5080,5080,5080,0
|
|
20240903,094000,10464130,5080,5080,5080,5080,0
|
|
20240903,093900,10464130,5080,5080,5080,5080,0
|
|
20240903,093800,10464130,5080,5080,5080,5080,1
|
|
20240903,093700,10459050,5080,5080,5080,5080,0
|
|
20240903,093600,10459050,5080,5080,5080,5080,0
|
|
20240903,093500,10459050,5080,5080,5080,5080,0
|
|
20240903,093400,10459050,5080,5080,5080,5080,0
|
|
20240903,093300,10459050,5080,5080,5080,5080,0
|
|
20240903,093200,10459050,5080,5080,5080,5080,0
|
|
20240903,093100,10459050,5080,5080,5080,5080,0
|
|
20240903,093000,10459050,5080,5080,5080,5080,0
|
|
20240903,092900,10459050,5080,5080,5080,5080,0
|
|
20240903,092800,10459050,5080,5080,5080,5080,0
|
|
20240903,092700,10459050,5080,5080,5080,5080,0
|
|
20240903,092600,10459050,5080,5080,5080,5080,0
|
|
20240903,092500,10459050,5080,5080,5080,5080,0
|
|
20240903,092400,10459050,5080,5080,5080,5080,0
|
|
20240903,092300,10459050,5080,5080,5080,5080,0
|
|
20240903,092200,10459050,5080,5080,5080,5080,0
|
|
20240903,092100,10459050,5080,5080,5080,5080,0
|
|
20240903,092000,10459050,5080,5080,5080,5080,0
|
|
20240903,091900,10459050,5080,5080,5080,5080,0
|
|
20240903,091800,10459050,5080,5080,5080,5080,51
|
|
20240903,091700,10199970,5080,5080,5080,5080,0
|
|
20240903,091600,10199970,5080,5080,5080,5080,0
|
|
20240903,091500,10199970,5080,5080,5080,5080,6
|
|
20240903,091400,10169490,5080,5080,5080,5080,0
|
|
20240903,091300,10169490,5080,5080,5080,5080,0
|
|
20240903,091200,10169490,5080,5080,5080,5080,0
|
|
20240903,091100,10169490,5080,5080,5080,5080,0
|
|
20240903,091000,10169490,5080,5100,5100,5080,331
|
|
20240903,090900,8487770,5100,5100,5100,5100,0
|
|
20240903,090800,8487770,5100,5100,5100,5100,0
|
|
20240903,090700,8487770,5100,5100,5100,5100,0
|
|
20240903,090600,8487770,5100,5100,5100,5100,0
|
|
20240903,090500,8487770,5100,5100,5100,5100,505
|
|
20240903,090400,5912270,5110,5110,5110,5110,0
|
|
20240903,090300,5912270,5110,5110,5110,5110,0
|
|
20240903,090200,5912270,5110,5110,5110,5110,583
|
|
20240903,090100,2933140,5110,5110,5110,5110,40
|
|
20240903,090000,2728740,5110,5110,5110,5110,534
|