626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192300,209782555,3990,3990,3990,3990,1329
|
|
20240830,192200,209782555,3990,3990,3990,3990,0
|
|
20240830,192100,209782555,3990,3990,3990,3990,0
|
|
20240830,192000,209782555,3990,3990,3990,3990,0
|
|
20240830,191900,209782555,3990,3990,3990,3990,0
|
|
20240830,191800,209782555,3990,3990,3990,3990,0
|
|
20240830,191700,209782555,3990,3990,3990,3990,0
|
|
20240830,191600,209782555,3990,3990,3990,3990,0
|
|
20240830,191500,209782555,3990,3990,3990,3990,0
|
|
20240830,191400,209782555,3990,3990,3990,3990,0
|
|
20240830,191300,209782555,3990,3990,3990,3990,0
|
|
20240830,191200,209782555,3990,3990,3990,3990,0
|
|
20240830,191100,209782555,3990,3990,3990,3990,0
|
|
20240830,191000,209782555,3990,3990,3990,3990,0
|
|
20240830,190900,209782555,3990,3990,3990,3990,0
|
|
20240830,190800,209782555,3990,3990,3990,3990,0
|
|
20240830,190700,209782555,3990,3990,3990,3990,0
|
|
20240830,190600,209782555,3990,3990,3990,3990,0
|
|
20240830,190500,209782555,3990,3990,3990,3990,0
|
|
20240830,190400,209782555,3990,3990,3990,3990,0
|
|
20240830,190300,209782555,3990,3990,3990,3990,0
|
|
20240830,190200,209782555,3990,3990,3990,3990,0
|
|
20240830,190100,209782555,3990,3990,3990,3990,0
|
|
20240830,190000,209782555,3990,3990,3990,3990,0
|
|
20240830,185900,209782555,3990,3990,3990,3990,0
|
|
20240830,185800,209782555,3990,3990,3990,3990,0
|
|
20240830,185700,209782555,3990,3990,3990,3990,0
|
|
20240830,185600,209782555,3990,3990,3990,3990,0
|
|
20240830,185500,209782555,3990,3990,3990,3990,0
|
|
20240830,185400,209782555,3990,3990,3990,3990,0
|
|
20240830,185300,209782555,3990,3990,3990,3990,1329
|
|
20240830,185200,209782555,3990,3990,3990,3990,0
|
|
20240830,185100,209782555,3990,3990,3990,3990,0
|
|
20240830,185000,209782555,3990,3990,3990,3990,0
|
|
20240830,184900,209782555,3990,3990,3990,3990,0
|
|
20240830,184800,209782555,3990,3990,3990,3990,0
|
|
20240830,184700,209782555,3990,3990,3990,3990,0
|
|
20240830,184600,209782555,3990,3990,3990,3990,0
|
|
20240830,184500,209782555,3990,3990,3990,3990,0
|
|
20240830,184400,209782555,3990,3990,3990,3990,0
|
|
20240830,184300,209782555,3990,3990,3990,3990,0
|
|
20240830,184200,209782555,3990,3990,3990,3990,0
|
|
20240830,184100,209782555,3990,3990,3990,3990,0
|
|
20240830,184000,209782555,3990,3990,3990,3990,0
|
|
20240830,183900,209782555,3990,3990,3990,3990,0
|
|
20240830,183800,209782555,3990,3990,3990,3990,0
|
|
20240830,183700,209782555,3990,3990,3990,3990,0
|
|
20240830,183600,209782555,3990,3990,3990,3990,0
|
|
20240830,183500,209782555,3990,3990,3990,3990,0
|
|
20240830,183400,209782555,3990,3990,3990,3990,0
|
|
20240830,183300,209782555,3990,3990,3990,3990,0
|
|
20240830,183200,209782555,3990,3990,3990,3990,0
|
|
20240830,183100,209782555,3990,3990,3990,3990,0
|
|
20240830,183000,209782555,3990,3990,3990,3990,0
|
|
20240830,182900,209782555,3990,3990,3990,3990,0
|
|
20240830,182800,209782555,3990,3990,3990,3990,0
|
|
20240830,182700,209782555,3990,3990,3990,3990,0
|
|
20240830,182600,209782555,3990,3990,3990,3990,0
|
|
20240830,182500,209782555,3990,3990,3990,3990,0
|
|
20240830,182400,209782555,3990,3990,3990,3990,0
|
|
20240830,182300,209782555,3990,3990,3990,3990,1329
|
|
20240830,182200,209782555,3990,3990,3990,3990,0
|
|
20240830,182100,209782555,3990,3990,3990,3990,0
|
|
20240830,182000,209782555,3990,3990,3990,3990,0
|
|
20240830,181900,209782555,3990,3990,3990,3990,0
|
|
20240830,181800,209782555,3990,3990,3990,3990,0
|
|
20240830,181700,209782555,3990,3990,3990,3990,0
|
|
20240830,181600,209782555,3990,3990,3990,3990,0
|
|
20240830,181500,209782555,3990,3990,3990,3990,0
|
|
20240830,181400,209782555,3990,3990,3990,3990,0
|
|
20240830,181300,209782555,3990,3990,3990,3990,0
|
|
20240830,181200,209782555,3990,3990,3990,3990,0
|
|
20240830,181100,209782555,3990,3990,3990,3990,0
|
|
20240830,181000,209782555,3990,3990,3990,3990,0
|
|
20240830,180900,209782555,3990,3990,3990,3990,0
|
|
20240830,180800,209782555,3990,3990,3990,3990,0
|
|
20240830,180700,209782555,3990,3990,3990,3990,0
|
|
20240830,180600,209782555,3990,3990,3990,3990,0
|
|
20240830,180500,209782555,3990,3990,3990,3990,0
|
|
20240830,180400,209782555,3990,3990,3990,3990,0
|
|
20240830,180300,209782555,3990,3990,3990,3990,0
|
|
20240830,180200,209782555,3990,3990,3990,3990,0
|
|
20240830,180100,209782555,3990,3990,3990,3990,0
|
|
20240830,180000,209782555,3990,3990,3990,3990,0
|
|
20240830,175900,209782555,3990,3990,3990,3990,0
|
|
20240830,175800,209782555,3990,3990,3990,3990,0
|
|
20240830,175700,209782555,3990,3990,3990,3990,0
|
|
20240830,175600,209782555,3990,3990,3990,3990,0
|
|
20240830,175500,209782555,3990,3990,3990,3990,0
|
|
20240830,175400,209782555,3990,3990,3990,3990,0
|
|
20240830,175300,209782555,3990,3990,3990,3990,1329
|
|
20240830,175200,209782555,3990,3990,3990,3990,0
|
|
20240830,175100,209782555,3990,3990,3990,3990,0
|
|
20240830,175000,209782555,3990,3990,3990,3990,0
|
|
20240830,174900,209782555,3990,3990,3990,3990,0
|
|
20240830,174800,209782555,3990,3990,3990,3990,0
|
|
20240830,174700,209782555,3990,3990,3990,3990,0
|
|
20240830,174600,209782555,3990,3990,3990,3990,0
|
|
20240830,174500,209782555,3990,3990,3990,3990,0
|
|
20240830,174400,209782555,3990,3990,3990,3990,0
|
|
20240830,174300,209782555,3990,3990,3990,3990,0
|
|
20240830,174200,209782555,3990,3990,3990,3990,0
|
|
20240830,174100,209782555,3990,3990,3990,3990,0
|
|
20240830,174000,209782555,3990,3990,3990,3990,0
|
|
20240830,173900,209782555,3990,3990,3990,3990,0
|
|
20240830,173800,209782555,3990,3990,3990,3990,0
|
|
20240830,173700,209782555,3990,3990,3990,3990,0
|
|
20240830,173600,209782555,3990,3990,3990,3990,0
|
|
20240830,173500,209782555,3990,3990,3990,3990,0
|
|
20240830,173400,209782555,3990,3990,3990,3990,0
|
|
20240830,173300,209782555,3990,3990,3990,3990,0
|
|
20240830,173200,209782555,3990,3990,3990,3990,0
|
|
20240830,173100,209782555,3990,3990,3990,3990,0
|
|
20240830,173000,209782555,3990,3990,3990,3990,0
|
|
20240830,172900,209782555,3990,3990,3990,3990,0
|
|
20240830,172800,209782555,3990,3990,3990,3990,0
|
|
20240830,172700,209782555,3990,3990,3990,3990,0
|
|
20240830,172600,209782555,3990,3990,3990,3990,0
|
|
20240830,172500,209782555,3990,3990,3990,3990,0
|
|
20240830,172400,209782555,3990,3990,3990,3990,0
|
|
20240830,172300,209782555,3990,3990,3990,3990,1329
|
|
20240830,172200,209782555,3990,3990,3990,3990,0
|
|
20240830,172100,209782555,3990,3990,3990,3990,0
|
|
20240830,172000,209782555,3990,3990,3990,3990,0
|
|
20240830,171900,209782555,3990,3990,3990,3990,0
|
|
20240830,171800,209782555,3990,3990,3990,3990,0
|
|
20240830,171700,209782555,3990,3990,3990,3990,0
|
|
20240830,171600,209782555,3990,3990,3990,3990,0
|
|
20240830,171500,209782555,3990,3990,3990,3990,0
|
|
20240830,171400,209782555,3990,3990,3990,3990,0
|
|
20240830,171300,209782555,3990,3990,3990,3990,0
|
|
20240830,171200,209782555,3990,3990,3990,3990,0
|
|
20240830,171100,209782555,3990,3990,3990,3990,0
|
|
20240830,171000,209782555,3990,3990,3990,3990,0
|
|
20240830,170900,209782555,3990,3990,3990,3990,0
|
|
20240830,170800,209782555,3990,3990,3990,3990,0
|
|
20240830,170700,209782555,3990,3990,3990,3990,0
|
|
20240830,170600,209782555,3990,3990,3990,3990,0
|
|
20240830,170500,209782555,3990,3990,3990,3990,0
|
|
20240830,170400,209782555,3990,3990,3990,3990,0
|
|
20240830,170300,209782555,3990,3990,3990,3990,0
|
|
20240830,170200,209782555,3990,3990,3990,3990,0
|
|
20240830,170100,209782555,3990,3990,3990,3990,0
|
|
20240830,170000,209782555,3990,3990,3990,3990,0
|
|
20240830,165900,209782555,3990,3990,3990,3990,0
|
|
20240830,165800,209782555,3990,3990,3990,3990,0
|
|
20240830,165700,209782555,3990,3990,3990,3990,0
|
|
20240830,165600,209782555,3990,3990,3990,3990,0
|
|
20240830,165500,209782555,3990,3990,3990,3990,0
|
|
20240830,165400,209782555,3990,3990,3990,3990,0
|
|
20240830,165300,209782555,3990,3990,3990,3990,1329
|
|
20240830,165200,209782555,3990,3990,3990,3990,0
|
|
20240830,165100,209782555,3990,3990,3990,3990,0
|
|
20240830,165000,209782555,3990,3990,3990,3990,0
|
|
20240830,164900,209782555,3990,3990,3990,3990,0
|
|
20240830,164800,209782555,3990,3990,3990,3990,0
|
|
20240830,164700,209782555,3990,3990,3990,3990,0
|
|
20240830,164600,209782555,3990,3990,3990,3990,0
|
|
20240830,164500,209782555,3990,3990,3990,3990,0
|
|
20240830,164400,209782555,3990,3990,3990,3990,0
|
|
20240830,164300,209782555,3990,3990,3990,3990,0
|
|
20240830,164200,209782555,3990,3990,3990,3990,0
|
|
20240830,164100,209782555,3990,3990,3990,3990,0
|
|
20240830,164000,209782555,3990,3990,3990,3990,0
|
|
20240830,163900,209782555,3990,3990,3990,3990,0
|
|
20240830,163800,209782555,3990,3990,3990,3990,0
|
|
20240830,163700,209782555,3990,3990,3990,3990,0
|
|
20240830,163600,209782555,3990,3990,3990,3990,0
|
|
20240830,163500,209782555,3990,3990,3990,3990,0
|
|
20240830,163400,209782555,3990,3990,3990,3990,0
|
|
20240830,163300,209782555,3990,3990,3990,3990,0
|
|
20240830,163200,209782555,3990,3990,3990,3990,0
|
|
20240830,163100,209782555,3990,3990,3990,3990,0
|
|
20240830,163000,209782555,3990,3990,3990,3990,0
|
|
20240830,162900,209782555,3990,3990,3990,3990,0
|
|
20240830,162800,209782555,3990,3990,3990,3990,0
|
|
20240830,162700,209782555,3990,3990,3990,3990,0
|
|
20240830,162600,209782555,3990,3990,3990,3990,0
|
|
20240830,162500,209782555,3990,3990,3990,3990,0
|
|
20240830,162400,209782555,3990,3990,3990,3990,0
|
|
20240830,162300,209782555,3990,3990,3990,3990,1329
|
|
20240830,162200,209782555,3990,3990,3990,3990,0
|
|
20240830,162100,209782555,3990,3990,3990,3990,0
|
|
20240830,162000,209782555,3990,3990,3990,3990,0
|
|
20240830,161900,209782555,3990,3990,3990,3990,0
|
|
20240830,161800,209782555,3990,3990,3990,3990,0
|
|
20240830,161700,209782555,3990,3990,3990,3990,0
|
|
20240830,161600,209782555,3990,3990,3990,3990,0
|
|
20240830,161500,209782555,3990,3990,3990,3990,0
|
|
20240830,161400,209782555,3990,3990,3990,3990,0
|
|
20240830,161300,209782555,3990,3990,3990,3990,0
|
|
20240830,161200,209782555,3990,3990,3990,3990,0
|
|
20240830,161100,209782555,3990,3990,3990,3990,0
|
|
20240830,161000,209782555,3990,3990,3990,3990,0
|
|
20240830,160900,209782555,3990,3990,3990,3990,0
|
|
20240830,160800,209782555,3990,3990,3990,3990,0
|
|
20240830,160700,209782555,3990,3990,3990,3990,0
|
|
20240830,160600,209782555,3990,3990,3990,3990,0
|
|
20240830,160500,209782555,3990,3990,3990,3990,0
|
|
20240830,160400,209782555,3990,3990,3990,3990,0
|
|
20240830,160300,209782555,3990,3990,3990,3990,0
|
|
20240830,160200,209782555,3990,3990,3990,3990,0
|
|
20240830,160100,209782555,3990,3990,3990,3990,0
|
|
20240830,160000,209782555,3990,3990,3990,3990,0
|
|
20240830,155900,209782555,3990,3990,3990,3990,0
|
|
20240830,155800,209782555,3990,3990,3990,3990,0
|
|
20240830,155700,209782555,3990,3990,3990,3990,0
|
|
20240830,155600,209782555,3990,3990,3990,3990,0
|
|
20240830,155500,209782555,3990,3990,3990,3990,0
|
|
20240830,155400,209782555,3990,3990,3990,3990,0
|
|
20240830,155300,209782555,3990,3990,3990,3990,1329
|
|
20240830,155200,209782555,3990,3990,3990,3990,0
|
|
20240830,155100,209782555,3990,3990,3990,3990,0
|
|
20240830,155000,209782555,3990,3990,3990,3990,0
|
|
20240830,154900,209782555,3990,3990,3990,3990,0
|
|
20240830,154800,209782555,3990,3990,3990,3990,0
|
|
20240830,154700,209782555,3990,3990,3990,3990,0
|
|
20240830,154600,209782555,3990,3990,3990,3990,0
|
|
20240830,154500,209782555,3990,3990,3990,3990,0
|
|
20240830,154400,209782555,3990,3990,3990,3990,0
|
|
20240830,154300,209782555,3990,3990,3990,3990,0
|
|
20240830,154200,209782555,3990,3990,3990,3990,0
|
|
20240830,154100,209782555,3990,3990,3990,3990,0
|
|
20240830,154000,209782555,3990,3990,3990,3990,0
|
|
20240830,153900,209782555,3990,3990,3990,3990,0
|
|
20240830,153800,209782555,3990,3990,3990,3990,0
|
|
20240830,153700,209782555,3990,3990,3990,3990,0
|
|
20240830,153600,209782555,3990,3990,3990,3990,0
|
|
20240830,153500,209782555,3990,3990,3990,3990,0
|
|
20240830,153400,209782555,3990,3990,3990,3990,0
|
|
20240830,153300,209782555,3990,3990,3990,3990,0
|
|
20240830,153200,209782555,3990,3990,3990,3990,0
|
|
20240830,153100,209782555,3990,3990,3990,3990,0
|
|
20240830,153000,209782555,3990,3990,3990,3990,1329
|
|
20240830,152900,204479845,4000,4000,4000,4000,0
|
|
20240830,152800,204479845,4000,4000,4000,4000,0
|
|
20240830,152700,204479845,4000,4000,4000,4000,0
|
|
20240830,152600,204479845,4000,4000,4000,4000,0
|
|
20240830,152500,204479845,4000,4000,4000,4000,0
|
|
20240830,152400,204479845,4000,4000,4000,4000,0
|
|
20240830,152300,204479845,4000,4000,4000,4000,0
|
|
20240830,152200,204479845,4000,4000,4000,4000,0
|
|
20240830,152100,204479845,4000,4000,4000,4000,0
|
|
20240830,152000,204479845,4000,4000,4000,4000,0
|
|
20240830,151900,204479845,4000,3990,4000,3990,135
|
|
20240830,151800,203941115,4000,4000,4000,4000,10
|
|
20240830,151700,203901115,4000,4000,4000,3990,3305
|
|
20240830,151600,190699575,3995,4000,4000,3995,3958
|
|
20240830,151500,174868175,4005,4005,4005,4005,453
|
|
20240830,151400,173053910,4005,4000,4005,4000,253
|
|
20240830,151300,172041905,4000,4005,4005,4000,26
|
|
20240830,151200,171937900,4005,4005,4005,4005,36
|
|
20240830,151100,171793720,4010,4010,4010,4010,0
|
|
20240830,151000,171793720,4010,4005,4010,4005,1300
|
|
20240830,150900,166587210,4005,4015,4015,4005,409
|
|
20240830,150800,164949155,4010,4010,4010,4010,0
|
|
20240830,150700,164949155,4010,4010,4010,4010,1945
|
|
20240830,150600,157149705,4015,4010,4015,4010,24
|
|
20240830,150500,157053460,4015,4015,4015,4015,48
|
|
20240830,150400,156860740,4015,4015,4015,4015,0
|
|
20240830,150300,156860740,4015,4015,4015,4015,0
|
|
20240830,150200,156860740,4015,4015,4015,4015,1175
|
|
20240830,150100,152143115,4025,4025,4025,4025,0
|
|
20240830,150000,152143115,4025,4020,4025,4015,807
|
|
20240830,145900,148902975,4025,4025,4025,4025,0
|
|
20240830,145800,148902975,4025,4025,4025,4025,91
|
|
20240830,145700,148536700,4025,4025,4025,4025,0
|
|
20240830,145600,148536700,4025,4025,4025,4025,3
|
|
20240830,145500,148524625,4030,4025,4030,4025,21
|
|
20240830,145400,148440095,4030,4035,4035,4030,63
|
|
20240830,145300,148185995,4035,4030,4040,4030,625
|
|
20240830,145200,145664260,4030,4025,4030,4025,807
|
|
20240830,145100,142416080,4025,4025,4025,4025,0
|
|
20240830,145000,142416080,4025,4020,4025,4020,1244
|
|
20240830,144900,137415195,4025,4025,4025,4025,0
|
|
20240830,144800,137415195,4025,4025,4030,4025,1497
|
|
20240830,144700,131389740,4030,4025,4030,4025,1292
|
|
20240830,144600,126189435,4025,4025,4025,4025,5
|
|
20240830,144500,126169310,4025,4025,4025,4025,0
|
|
20240830,144400,126169310,4025,4020,4025,4020,1479
|
|
20240830,144300,120223645,4020,4020,4020,4020,0
|
|
20240830,144200,120223645,4020,3995,4020,3995,7505
|
|
20240830,144100,90205130,3990,3990,3990,3990,239
|
|
20240830,144000,89251520,3990,3990,3990,3990,0
|
|
20240830,143900,89251520,3990,3990,3990,3990,5
|
|
20240830,143800,89231570,3990,3990,3990,3990,0
|
|
20240830,143700,89231570,3990,3990,3990,3990,0
|
|
20240830,143600,89231570,3990,3990,3990,3990,0
|
|
20240830,143500,89231570,3990,3990,3990,3990,1
|
|
20240830,143400,89227580,3985,3985,3985,3985,190
|
|
20240830,143300,88470430,3985,3985,3985,3985,1
|
|
20240830,143200,88466445,3985,3985,3985,3985,259
|
|
20240830,143100,87434330,3980,3985,3985,3980,526
|
|
20240830,143000,85340790,3990,3985,3990,3985,698
|
|
20240830,142900,82559255,3985,3985,3985,3985,1
|
|
20240830,142800,82555270,3990,3990,3990,3990,2011
|
|
20240830,142700,74531380,3995,3990,3995,3990,992
|
|
20240830,142600,70573050,3995,3995,3995,3995,0
|
|
20240830,142500,70573050,3995,3995,3995,3995,3
|
|
20240830,142400,70561065,3990,3990,3990,3990,56
|
|
20240830,142300,70337625,3995,3995,3995,3995,0
|
|
20240830,142200,70337625,3995,3995,3995,3995,0
|
|
20240830,142100,70337625,3995,3995,3995,3995,0
|
|
20240830,142000,70337625,3995,3995,3995,3995,0
|
|
20240830,141900,70337625,3995,3995,3995,3995,0
|
|
20240830,141800,70337625,3995,3995,3995,3995,0
|
|
20240830,141700,70337625,3995,3995,3995,3995,0
|
|
20240830,141600,70337625,3995,3995,3995,3995,0
|
|
20240830,141500,70337625,3995,3995,3995,3995,0
|
|
20240830,141400,70337625,3995,3995,3995,3995,0
|
|
20240830,141300,70337625,3995,3995,3995,3995,4
|
|
20240830,141200,70321645,3990,3990,3990,3990,0
|
|
20240830,141100,70321645,3990,3990,3990,3990,0
|
|
20240830,141000,70321645,3990,3990,3990,3990,1
|
|
20240830,140900,70317655,3995,3995,3995,3995,0
|
|
20240830,140800,70317655,3995,3995,3995,3995,0
|
|
20240830,140700,70317655,3995,3995,3995,3995,0
|
|
20240830,140600,70317655,3995,3995,3995,3995,0
|
|
20240830,140500,70317655,3995,3995,3995,3995,0
|
|
20240830,140400,70317655,3995,3995,3995,3995,0
|
|
20240830,140300,70317655,3995,3995,3995,3995,0
|
|
20240830,140200,70317655,3995,3995,3995,3995,0
|
|
20240830,140100,70317655,3995,3995,3995,3995,0
|
|
20240830,140000,70317655,3995,3995,3995,3995,1
|
|
20240830,135900,70313660,3990,3990,3990,3990,0
|
|
20240830,135800,70313660,3990,3990,3990,3990,0
|
|
20240830,135700,70313660,3990,3990,3990,3990,5
|
|
20240830,135600,70293710,3995,3995,3995,3995,0
|
|
20240830,135500,70293710,3995,3995,3995,3995,1
|
|
20240830,135400,70289715,3995,3995,3995,3995,27
|
|
20240830,135300,70181850,3995,3995,3995,3995,500
|
|
20240830,135200,68184350,3995,3995,3995,3995,157
|
|
20240830,135100,67557135,4000,4000,4000,4000,6
|
|
20240830,135000,67533135,4000,4000,4000,4000,0
|
|
20240830,134900,67533135,4000,4000,4000,4000,1
|
|
20240830,134800,67529135,3990,3990,3990,3990,1
|
|
20240830,134700,67525145,4000,4000,4000,4000,0
|
|
20240830,134600,67525145,4000,4000,4000,4000,0
|
|
20240830,134500,67525145,4000,4000,4000,4000,0
|
|
20240830,134400,67525145,4000,4000,4000,4000,0
|
|
20240830,134300,67525145,4000,4000,4000,4000,0
|
|
20240830,134200,67525145,4000,4000,4000,4000,0
|
|
20240830,134100,67525145,4000,3995,4000,3995,158
|
|
20240830,134000,66893895,3995,3995,3995,3995,0
|
|
20240830,133900,66893895,3995,3995,3995,3995,0
|
|
20240830,133800,66893895,3995,3980,3995,3980,183
|
|
20240830,133700,66165450,3990,3990,3990,3990,0
|
|
20240830,133600,66165450,3990,3990,3990,3990,0
|
|
20240830,133500,66165450,3990,3995,3995,3990,15
|
|
20240830,133400,66105575,3995,3995,3995,3995,0
|
|
20240830,133300,66105575,3995,3995,3995,3995,0
|
|
20240830,133200,66105575,3995,3995,3995,3995,0
|
|
20240830,133100,66105575,3995,3995,3995,3995,1
|
|
20240830,133000,66101580,3985,3985,3985,3985,0
|
|
20240830,132900,66101580,3985,3985,3985,3985,0
|
|
20240830,132800,66101580,3985,3995,3995,3985,34
|
|
20240830,132700,65965990,3995,3995,3995,3995,45
|
|
20240830,132600,65786215,3985,3985,3985,3985,1
|
|
20240830,132500,65782230,4000,4000,4000,4000,0
|
|
20240830,132400,65782230,4000,4000,4000,4000,0
|
|
20240830,132300,65782230,4000,4000,4000,4000,0
|
|
20240830,132200,65782230,4000,4000,4000,4000,0
|
|
20240830,132100,65782230,4000,4000,4000,4000,0
|
|
20240830,132000,65782230,4000,4000,4000,4000,0
|
|
20240830,131900,65782230,4000,4000,4000,4000,1
|
|
20240830,131800,65778230,3985,3995,4000,3985,527
|
|
20240830,131700,63670625,3995,3995,3995,3995,0
|
|
20240830,131600,63670625,3995,3995,3995,3995,0
|
|
20240830,131500,63670625,3995,3995,3995,3995,0
|
|
20240830,131400,63670625,3995,3995,3995,3995,0
|
|
20240830,131300,63670625,3995,3995,3995,3995,0
|
|
20240830,131200,63670625,3995,3995,3995,3995,1
|
|
20240830,131100,63666630,3995,3995,3995,3995,1
|
|
20240830,131000,63662635,3995,3995,3995,3995,1
|
|
20240830,130900,63658640,3990,3990,3990,3990,2
|
|
20240830,130800,63650660,3995,3995,3995,3995,0
|
|
20240830,130700,63650660,3995,3995,3995,3995,0
|
|
20240830,130600,63650660,3995,3995,3995,3995,0
|
|
20240830,130500,63650660,3995,3995,3995,3995,3
|
|
20240830,130400,63638675,3990,3995,3995,3990,46
|
|
20240830,130300,63454910,3995,3995,3995,3995,1100
|
|
20240830,130200,59060410,3995,3990,3995,3990,73
|
|
20240830,130100,58769135,3995,3995,3995,3995,0
|
|
20240830,130000,58769135,3995,3995,3995,3995,45
|
|
20240830,125900,58589360,3995,3995,3995,3995,0
|
|
20240830,125800,58589360,3995,3995,3995,3995,1
|
|
20240830,125700,58585365,3995,3995,3995,3995,0
|
|
20240830,125600,58585365,3995,3995,3995,3995,53
|
|
20240830,125500,58373630,3985,3985,3985,3985,0
|
|
20240830,125400,58373630,3985,3985,3985,3985,0
|
|
20240830,125300,58373630,3985,3985,3985,3985,120
|
|
20240830,125200,57895430,3995,3995,3995,3995,0
|
|
20240830,125100,57895430,3995,3995,3995,3995,0
|
|
20240830,125000,57895430,3995,3995,3995,3995,0
|
|
20240830,124900,57895430,3995,3985,3995,3985,28
|
|
20240830,124800,57783590,3990,3990,3990,3990,0
|
|
20240830,124700,57783590,3990,3990,3990,3990,0
|
|
20240830,124600,57783590,3990,3990,3990,3990,0
|
|
20240830,124500,57783590,3990,3990,3990,3990,0
|
|
20240830,124400,57783590,3990,3990,3990,3990,0
|
|
20240830,124300,57783590,3990,3990,3990,3990,0
|
|
20240830,124200,57783590,3990,3990,3990,3990,13
|
|
20240830,124100,57731720,3995,3995,3995,3995,2
|
|
20240830,124000,57723730,3995,3995,3995,3995,0
|
|
20240830,123900,57723730,3995,3995,3995,3995,1
|
|
20240830,123800,57719735,3995,3995,3995,3995,0
|
|
20240830,123700,57719735,3995,3995,3995,3995,0
|
|
20240830,123600,57719735,3995,3995,3995,3995,4
|
|
20240830,123500,57703755,3995,3995,3995,3995,102
|
|
20240830,123400,57296265,3995,3995,3995,3995,0
|
|
20240830,123300,57296265,3995,3995,3995,3995,22
|
|
20240830,123200,57208375,3995,3995,3995,3995,77
|
|
20240830,123100,56900760,3990,4000,4000,3990,131
|
|
20240830,123000,56377930,4000,4000,4000,4000,0
|
|
20240830,122900,56377930,4000,3975,4000,3975,54
|
|
20240830,122800,56162300,3975,3980,3980,3975,5
|
|
20240830,122700,56142405,3995,3975,3995,3975,1463
|
|
20240830,122600,50299415,3980,3995,3995,3975,73
|
|
20240830,122500,50009085,3995,3995,3995,3995,52
|
|
20240830,122400,49801345,3995,3995,3995,3995,300
|
|
20240830,122300,48602845,3995,3995,3995,3995,0
|
|
20240830,122200,48602845,3995,3995,3995,3995,2
|
|
20240830,122100,48594855,3975,3975,3975,3975,0
|
|
20240830,122000,48594855,3975,3985,3985,3975,235
|
|
20240830,121900,47660030,3995,3995,3995,3995,0
|
|
20240830,121800,47660030,3995,3995,3995,3995,0
|
|
20240830,121700,47660030,3995,3995,3995,3995,0
|
|
20240830,121600,47660030,3995,3995,3995,3995,0
|
|
20240830,121500,47660030,3995,3995,3995,3995,0
|
|
20240830,121400,47660030,3995,3995,3995,3995,0
|
|
20240830,121300,47660030,3995,3995,3995,3995,0
|
|
20240830,121200,47660030,3995,3995,3995,3995,0
|
|
20240830,121100,47660030,3995,3995,3995,3995,0
|
|
20240830,121000,47660030,3995,3995,3995,3995,44
|
|
20240830,120900,47484250,3995,3995,3995,3995,0
|
|
20240830,120800,47484250,3995,3995,3995,3995,0
|
|
20240830,120700,47484250,3995,3995,3995,3995,1
|
|
20240830,120600,47480255,3995,3995,3995,3995,0
|
|
20240830,120500,47480255,3995,3995,3995,3995,0
|
|
20240830,120400,47480255,3995,3995,3995,3995,0
|
|
20240830,120300,47480255,3995,3995,3995,3995,0
|
|
20240830,120200,47480255,3995,3995,3995,3995,1
|
|
20240830,120100,47476260,3975,3975,3975,3975,0
|
|
20240830,120000,47476260,3975,3975,3975,3975,0
|
|
20240830,115900,47476260,3975,3975,3975,3975,0
|
|
20240830,115800,47476260,3975,3980,3980,3975,24
|
|
20240830,115700,47380745,3995,3995,3995,3995,0
|
|
20240830,115600,47380745,3995,3995,3995,3995,0
|
|
20240830,115500,47380745,3995,3995,3995,3995,0
|
|
20240830,115400,47380745,3995,3995,3995,3995,0
|
|
20240830,115300,47380745,3995,3995,3995,3995,0
|
|
20240830,115200,47380745,3995,3995,3995,3995,0
|
|
20240830,115100,47380745,3995,3995,3995,3995,0
|
|
20240830,115000,47380745,3995,3995,3995,3995,0
|
|
20240830,114900,47380745,3995,3995,3995,3995,2
|
|
20240830,114800,47372755,3995,3995,3995,3995,553
|
|
20240830,114700,45163520,3995,3995,3995,3995,0
|
|
20240830,114600,45163520,3995,3995,3995,3995,0
|
|
20240830,114500,45163520,3995,3995,3995,3995,2
|
|
20240830,114400,45155530,3995,3995,3995,3995,0
|
|
20240830,114300,45155530,3995,3995,3995,3995,0
|
|
20240830,114200,45155530,3995,3995,3995,3995,3
|
|
20240830,114100,45143545,3990,3990,3990,3990,40
|
|
20240830,114000,44983945,3995,3995,3995,3995,0
|
|
20240830,113900,44983945,3995,3995,3995,3995,0
|
|
20240830,113800,44983945,3995,3995,3995,3995,0
|
|
20240830,113700,44983945,3995,3980,3995,3980,16
|
|
20240830,113600,44920040,3980,3980,3980,3980,399
|
|
20240830,113500,43332020,3995,3995,3995,3995,0
|
|
20240830,113400,43332020,3995,3995,3995,3995,0
|
|
20240830,113300,43332020,3995,3995,3995,3995,0
|
|
20240830,113200,43332020,3995,3995,3995,3995,1
|
|
20240830,113100,43328025,3975,3980,3980,3975,100
|
|
20240830,113000,42930500,3995,3995,3995,3995,0
|
|
20240830,112900,42930500,3995,3980,3995,3975,201
|
|
20240830,112800,42131145,3995,3995,3995,3995,0
|
|
20240830,112700,42131145,3995,3995,3995,3995,1
|
|
20240830,112600,42127150,3995,3995,3995,3995,0
|
|
20240830,112500,42127150,3995,3995,3995,3995,0
|
|
20240830,112400,42127150,3995,3995,3995,3995,0
|
|
20240830,112300,42127150,3995,3995,3995,3995,4
|
|
20240830,112200,42111170,3995,3995,3995,3995,1
|
|
20240830,112100,42107175,3995,3995,3995,3995,11
|
|
20240830,112000,42063230,3995,3995,3995,3995,0
|
|
20240830,111900,42063230,3995,3995,3995,3995,3
|
|
20240830,111800,42051245,3995,3995,3995,3995,0
|
|
20240830,111700,42051245,3995,3995,3995,3995,0
|
|
20240830,111600,42051245,3995,3995,3995,3995,1
|
|
20240830,111500,42047250,3995,3975,3995,3975,2
|
|
20240830,111400,42039280,3995,3995,3995,3995,5
|
|
20240830,111300,42019305,4000,4000,4000,4000,0
|
|
20240830,111200,42019305,4000,4000,4000,4000,0
|
|
20240830,111100,42019305,4000,4000,4000,4000,10
|
|
20240830,111000,41979305,4000,4000,4000,4000,0
|
|
20240830,110900,41979305,4000,4000,4000,4000,0
|
|
20240830,110800,41979305,4000,4000,4000,4000,0
|
|
20240830,110700,41979305,4000,4000,4000,4000,0
|
|
20240830,110600,41979305,4000,4000,4000,4000,0
|
|
20240830,110500,41979305,4000,4000,4000,4000,0
|
|
20240830,110400,41979305,4000,4000,4000,4000,55
|
|
20240830,110300,41759305,4000,4000,4000,4000,10
|
|
20240830,110200,41719305,4000,4000,4000,4000,2
|
|
20240830,110100,41711305,4000,4000,4000,4000,1
|
|
20240830,110000,41707305,4000,4000,4000,4000,0
|
|
20240830,105900,41707305,4000,4000,4000,4000,0
|
|
20240830,105800,41707305,4000,4000,4000,4000,0
|
|
20240830,105700,41707305,4000,4000,4000,4000,0
|
|
20240830,105600,41707305,4000,4000,4000,4000,0
|
|
20240830,105500,41707305,4000,4000,4000,4000,0
|
|
20240830,105400,41707305,4000,4000,4000,4000,1
|
|
20240830,105300,41703305,4000,3970,4000,3970,13
|
|
20240830,105200,41651340,4000,4000,4000,4000,0
|
|
20240830,105100,41651340,4000,4000,4000,4000,0
|
|
20240830,105000,41651340,4000,4000,4000,4000,0
|
|
20240830,104900,41651340,4000,4000,4000,4000,0
|
|
20240830,104800,41651340,4000,4000,4000,4000,0
|
|
20240830,104700,41651340,4000,4000,4000,4000,0
|
|
20240830,104600,41651340,4000,4000,4000,4000,0
|
|
20240830,104500,41651340,4000,4000,4000,4000,0
|
|
20240830,104400,41651340,4000,4000,4000,4000,0
|
|
20240830,104300,41651340,4000,4000,4000,4000,0
|
|
20240830,104200,41651340,4000,4000,4000,4000,0
|
|
20240830,104100,41651340,4000,3980,4000,3970,574
|
|
20240830,104000,39372280,3990,3990,3990,3990,445
|
|
20240830,103900,37596730,4000,4000,4000,4000,1
|
|
20240830,103800,37592730,3990,3990,3990,3990,1
|
|
20240830,103700,37588740,4000,4000,4000,4000,0
|
|
20240830,103600,37588740,4000,3990,4000,3990,697
|
|
20240830,103500,34807500,3990,3990,3990,3990,0
|
|
20240830,103400,34807500,3990,3990,3990,3990,0
|
|
20240830,103300,34807500,3990,3990,3990,3990,0
|
|
20240830,103200,34807500,3990,3990,3990,3990,21
|
|
20240830,103100,34723710,3990,3995,3995,3990,557
|
|
20240830,103000,32498615,3995,4000,4000,3965,548
|
|
20240830,102900,30324035,3980,3985,4000,3980,328
|
|
20240830,102800,29018315,4000,4000,4000,4000,1
|
|
20240830,102700,29014315,3985,3985,3985,3985,0
|
|
20240830,102600,29014315,3985,3985,3985,3985,0
|
|
20240830,102500,29014315,3985,3985,3985,3985,0
|
|
20240830,102400,29014315,3985,3985,3985,3985,0
|
|
20240830,102300,29014315,3985,3985,3985,3985,0
|
|
20240830,102200,29014315,3985,3985,3985,3985,13
|
|
20240830,102100,28962510,4000,4000,4000,4000,0
|
|
20240830,102000,28962510,4000,4000,4000,4000,0
|
|
20240830,101900,28962510,4000,4000,4000,4000,0
|
|
20240830,101800,28962510,4000,4000,4000,4000,0
|
|
20240830,101700,28962510,4000,4000,4000,4000,4
|
|
20240830,101600,28946510,3985,3985,3985,3985,1
|
|
20240830,101500,28942525,4000,4000,4000,4000,0
|
|
20240830,101400,28942525,4000,4000,4000,3985,197
|
|
20240830,101300,28156535,4000,4000,4000,4000,1076
|
|
20240830,101200,23852535,4000,4000,4000,3985,9
|
|
20240830,101100,23816550,3990,3990,3990,3990,160
|
|
20240830,101000,23178150,4000,3990,4000,3990,11
|
|
20240830,100900,23134240,3995,4000,4000,3995,204
|
|
20240830,100800,22319230,3995,3995,3995,3995,100
|
|
20240830,100700,21919730,4000,3995,4000,3995,73
|
|
20240830,100600,21628080,4000,4000,4000,4000,5
|
|
20240830,100500,21608080,4000,4000,4000,4000,0
|
|
20240830,100400,21608080,4000,4000,4000,4000,0
|
|
20240830,100300,21608080,4000,4000,4000,4000,0
|
|
20240830,100200,21608080,4000,4000,4000,4000,1
|
|
20240830,100100,21604080,4000,4000,4000,4000,123
|
|
20240830,100000,21112080,4000,4000,4000,4000,0
|
|
20240830,095900,21112080,4000,4000,4000,4000,0
|
|
20240830,095800,21112080,4000,4000,4000,4000,0
|
|
20240830,095700,21112080,4000,4000,4000,4000,52
|
|
20240830,095600,20904080,4000,3990,4000,3990,42
|
|
20240830,095500,20736480,4000,4000,4000,4000,1
|
|
20240830,095400,20732480,3990,3990,3990,3990,1
|
|
20240830,095300,20728490,4000,4000,4000,4000,0
|
|
20240830,095200,20728490,4000,3990,4000,3990,177
|
|
20240830,095100,20022250,4005,4005,4005,4005,0
|
|
20240830,095000,20022250,4005,4005,4005,4005,0
|
|
20240830,094900,20022250,4005,4005,4005,4005,0
|
|
20240830,094800,20022250,4005,4005,4005,4005,0
|
|
20240830,094700,20022250,4005,4005,4005,4005,0
|
|
20240830,094600,20022250,4005,4005,4005,4005,0
|
|
20240830,094500,20022250,4005,4005,4005,4005,1
|
|
20240830,094400,20018245,4000,4000,4000,4000,0
|
|
20240830,094300,20018245,4000,4000,4000,4000,2279
|
|
20240830,094200,10902245,4000,4000,4000,4000,1
|
|
20240830,094100,10898245,4000,4000,4000,4000,1
|
|
20240830,094000,10894245,4000,4000,4000,4000,2
|
|
20240830,093900,10886245,4000,3995,4000,3995,101
|
|
20240830,093800,10482745,4000,4000,4000,4000,0
|
|
20240830,093700,10482745,4000,4000,4000,4000,100
|
|
20240830,093600,10082745,4000,3995,4000,3995,14
|
|
20240830,093500,10026810,4000,4000,4000,4000,1
|
|
20240830,093400,10022810,4000,4000,4000,4000,0
|
|
20240830,093300,10022810,4000,4000,4000,4000,0
|
|
20240830,093200,10022810,4000,4000,4000,4000,0
|
|
20240830,093100,10022810,4000,4000,4000,4000,0
|
|
20240830,093000,10022810,4000,4000,4000,4000,0
|
|
20240830,092900,10022810,4000,4000,4000,4000,0
|
|
20240830,092800,10022810,4000,3990,4000,3990,115
|
|
20240830,092700,9563950,4000,4000,4000,4000,1
|
|
20240830,092600,9559950,3995,4000,4000,3995,35
|
|
20240830,092500,9420075,4000,4000,4000,4000,0
|
|
20240830,092400,9420075,4000,4000,4000,4000,0
|
|
20240830,092300,9420075,4000,4000,4000,4000,0
|
|
20240830,092200,9420075,4000,4000,4000,4000,1
|
|
20240830,092100,9416075,4000,4000,4000,4000,0
|
|
20240830,092000,9416075,4000,3990,4000,3990,91
|
|
20240830,091900,9052975,4000,3995,4000,3995,2
|
|
20240830,091800,9044980,3995,3995,3995,3995,1
|
|
20240830,091700,9040985,3995,3995,3995,3995,12
|
|
20240830,091600,8993045,3995,3995,3995,3990,7
|
|
20240830,091500,8965105,3995,3995,3995,3995,182
|
|
20240830,091400,8238015,4000,4000,4000,4000,2
|
|
20240830,091300,8230015,4000,4000,4000,4000,6
|
|
20240830,091200,8206015,3995,4000,4000,3995,93
|
|
20240830,091100,7834465,4000,4000,4000,4000,3
|
|
20240830,091000,7822465,4000,4000,4000,4000,72
|
|
20240830,090900,7534465,3995,4000,4000,3995,60
|
|
20240830,090800,7294490,4010,4010,4010,4010,0
|
|
20240830,090700,7294490,4010,4010,4010,4010,0
|
|
20240830,090600,7294490,4010,4010,4010,4010,0
|
|
20240830,090500,7294490,4010,4010,4010,4010,1
|
|
20240830,090400,7290480,3990,4000,4000,3990,779
|
|
20240830,090300,4176925,4000,4005,4005,4000,290
|
|
20240830,090200,3015640,4010,4030,4030,4010,422
|
|
20240830,090100,1322530,4020,4015,4020,4015,220
|
|
20240830,090000,438180,4020,4020,4020,4020,109
|