626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192300,77944730,4010,4010,4010,4010,1836
|
|
20240903,192200,77944730,4010,4010,4010,4010,0
|
|
20240903,192100,77944730,4010,4010,4010,4010,0
|
|
20240903,192000,77944730,4010,4010,4010,4010,0
|
|
20240903,191900,77944730,4010,4010,4010,4010,0
|
|
20240903,191800,77944730,4010,4010,4010,4010,0
|
|
20240903,191700,77944730,4010,4010,4010,4010,0
|
|
20240903,191600,77944730,4010,4010,4010,4010,0
|
|
20240903,191500,77944730,4010,4010,4010,4010,0
|
|
20240903,191400,77944730,4010,4010,4010,4010,0
|
|
20240903,191300,77944730,4010,4010,4010,4010,0
|
|
20240903,191200,77944730,4010,4010,4010,4010,0
|
|
20240903,191100,77944730,4010,4010,4010,4010,0
|
|
20240903,191000,77944730,4010,4010,4010,4010,0
|
|
20240903,190900,77944730,4010,4010,4010,4010,0
|
|
20240903,190800,77944730,4010,4010,4010,4010,0
|
|
20240903,190700,77944730,4010,4010,4010,4010,0
|
|
20240903,190600,77944730,4010,4010,4010,4010,0
|
|
20240903,190500,77944730,4010,4010,4010,4010,0
|
|
20240903,190400,77944730,4010,4010,4010,4010,0
|
|
20240903,190300,77944730,4010,4010,4010,4010,0
|
|
20240903,190200,77944730,4010,4010,4010,4010,0
|
|
20240903,190100,77944730,4010,4010,4010,4010,0
|
|
20240903,190000,77944730,4010,4010,4010,4010,0
|
|
20240903,185900,77944730,4010,4010,4010,4010,0
|
|
20240903,185800,77944730,4010,4010,4010,4010,0
|
|
20240903,185700,77944730,4010,4010,4010,4010,0
|
|
20240903,185600,77944730,4010,4010,4010,4010,0
|
|
20240903,185500,77944730,4010,4010,4010,4010,0
|
|
20240903,185400,77944730,4010,4010,4010,4010,0
|
|
20240903,185300,77944730,4010,4010,4010,4010,1836
|
|
20240903,185200,77944730,4010,4010,4010,4010,0
|
|
20240903,185100,77944730,4010,4010,4010,4010,0
|
|
20240903,185000,77944730,4010,4010,4010,4010,0
|
|
20240903,184900,77944730,4010,4010,4010,4010,0
|
|
20240903,184800,77944730,4010,4010,4010,4010,0
|
|
20240903,184700,77944730,4010,4010,4010,4010,0
|
|
20240903,184600,77944730,4010,4010,4010,4010,0
|
|
20240903,184500,77944730,4010,4010,4010,4010,0
|
|
20240903,184400,77944730,4010,4010,4010,4010,0
|
|
20240903,184300,77944730,4010,4010,4010,4010,0
|
|
20240903,184200,77944730,4010,4010,4010,4010,0
|
|
20240903,184100,77944730,4010,4010,4010,4010,0
|
|
20240903,184000,77944730,4010,4010,4010,4010,0
|
|
20240903,183900,77944730,4010,4010,4010,4010,0
|
|
20240903,183800,77944730,4010,4010,4010,4010,0
|
|
20240903,183700,77944730,4010,4010,4010,4010,0
|
|
20240903,183600,77944730,4010,4010,4010,4010,0
|
|
20240903,183500,77944730,4010,4010,4010,4010,0
|
|
20240903,183400,77944730,4010,4010,4010,4010,0
|
|
20240903,183300,77944730,4010,4010,4010,4010,0
|
|
20240903,183200,77944730,4010,4010,4010,4010,0
|
|
20240903,183100,77944730,4010,4010,4010,4010,0
|
|
20240903,183000,77944730,4010,4010,4010,4010,0
|
|
20240903,182900,77944730,4010,4010,4010,4010,0
|
|
20240903,182800,77944730,4010,4010,4010,4010,0
|
|
20240903,182700,77944730,4010,4010,4010,4010,0
|
|
20240903,182600,77944730,4010,4010,4010,4010,0
|
|
20240903,182500,77944730,4010,4010,4010,4010,0
|
|
20240903,182400,77944730,4010,4010,4010,4010,0
|
|
20240903,182300,77944730,4010,4010,4010,4010,1836
|
|
20240903,182200,77944730,4010,4010,4010,4010,0
|
|
20240903,182100,77944730,4010,4010,4010,4010,0
|
|
20240903,182000,77944730,4010,4010,4010,4010,0
|
|
20240903,181900,77944730,4010,4010,4010,4010,0
|
|
20240903,181800,77944730,4010,4010,4010,4010,0
|
|
20240903,181700,77944730,4010,4010,4010,4010,0
|
|
20240903,181600,77944730,4010,4010,4010,4010,0
|
|
20240903,181500,77944730,4010,4010,4010,4010,0
|
|
20240903,181400,77944730,4010,4010,4010,4010,0
|
|
20240903,181300,77944730,4010,4010,4010,4010,0
|
|
20240903,181200,77944730,4010,4010,4010,4010,0
|
|
20240903,181100,77944730,4010,4010,4010,4010,0
|
|
20240903,181000,77944730,4010,4010,4010,4010,0
|
|
20240903,180900,77944730,4010,4010,4010,4010,0
|
|
20240903,180800,77944730,4010,4010,4010,4010,0
|
|
20240903,180700,77944730,4010,4010,4010,4010,0
|
|
20240903,180600,77944730,4010,4010,4010,4010,0
|
|
20240903,180500,77944730,4010,4010,4010,4010,0
|
|
20240903,180400,77944730,4010,4010,4010,4010,0
|
|
20240903,180300,77944730,4010,4010,4010,4010,0
|
|
20240903,180200,77944730,4010,4010,4010,4010,0
|
|
20240903,180100,77944730,4010,4010,4010,4010,0
|
|
20240903,180000,77944730,4010,4010,4010,4010,0
|
|
20240903,175900,77944730,4010,4010,4010,4010,0
|
|
20240903,175800,77944730,4010,4010,4010,4010,0
|
|
20240903,175700,77944730,4010,4010,4010,4010,0
|
|
20240903,175600,77944730,4010,4010,4010,4010,0
|
|
20240903,175500,77944730,4010,4010,4010,4010,0
|
|
20240903,175400,77944730,4010,4010,4010,4010,0
|
|
20240903,175300,77944730,4010,4010,4010,4010,1836
|
|
20240903,175200,77944730,4010,4010,4010,4010,0
|
|
20240903,175100,77944730,4010,4010,4010,4010,0
|
|
20240903,175000,77944730,4010,4010,4010,4010,0
|
|
20240903,174900,77944730,4010,4010,4010,4010,0
|
|
20240903,174800,77944730,4010,4010,4010,4010,0
|
|
20240903,174700,77944730,4010,4010,4010,4010,0
|
|
20240903,174600,77944730,4010,4010,4010,4010,0
|
|
20240903,174500,77944730,4010,4010,4010,4010,0
|
|
20240903,174400,77944730,4010,4010,4010,4010,0
|
|
20240903,174300,77944730,4010,4010,4010,4010,0
|
|
20240903,174200,77944730,4010,4010,4010,4010,0
|
|
20240903,174100,77944730,4010,4010,4010,4010,0
|
|
20240903,174000,77944730,4010,4010,4010,4010,0
|
|
20240903,173900,77944730,4010,4010,4010,4010,0
|
|
20240903,173800,77944730,4010,4010,4010,4010,0
|
|
20240903,173700,77944730,4010,4010,4010,4010,0
|
|
20240903,173600,77944730,4010,4010,4010,4010,0
|
|
20240903,173500,77944730,4010,4010,4010,4010,0
|
|
20240903,173400,77944730,4010,4010,4010,4010,0
|
|
20240903,173300,77944730,4010,4010,4010,4010,0
|
|
20240903,173200,77944730,4010,4010,4010,4010,0
|
|
20240903,173100,77944730,4010,4010,4010,4010,0
|
|
20240903,173000,77944730,4010,4010,4010,4010,0
|
|
20240903,172900,77944730,4010,4010,4010,4010,0
|
|
20240903,172800,77944730,4010,4010,4010,4010,0
|
|
20240903,172700,77944730,4010,4010,4010,4010,0
|
|
20240903,172600,77944730,4010,4010,4010,4010,0
|
|
20240903,172500,77944730,4010,4010,4010,4010,0
|
|
20240903,172400,77944730,4010,4010,4010,4010,0
|
|
20240903,172300,77944730,4010,4010,4010,4010,1836
|
|
20240903,172200,77944730,4010,4010,4010,4010,0
|
|
20240903,172100,77944730,4010,4010,4010,4010,0
|
|
20240903,172000,77944730,4010,4010,4010,4010,0
|
|
20240903,171900,77944730,4010,4010,4010,4010,0
|
|
20240903,171800,77944730,4010,4010,4010,4010,0
|
|
20240903,171700,77944730,4010,4010,4010,4010,0
|
|
20240903,171600,77944730,4010,4010,4010,4010,0
|
|
20240903,171500,77944730,4010,4010,4010,4010,0
|
|
20240903,171400,77944730,4010,4010,4010,4010,0
|
|
20240903,171300,77944730,4010,4010,4010,4010,0
|
|
20240903,171200,77944730,4010,4010,4010,4010,0
|
|
20240903,171100,77944730,4010,4010,4010,4010,0
|
|
20240903,171000,77944730,4010,4010,4010,4010,0
|
|
20240903,170900,77944730,4010,4010,4010,4010,0
|
|
20240903,170800,77944730,4010,4010,4010,4010,0
|
|
20240903,170700,77944730,4010,4010,4010,4010,0
|
|
20240903,170600,77944730,4010,4010,4010,4010,0
|
|
20240903,170500,77944730,4010,4010,4010,4010,0
|
|
20240903,170400,77944730,4010,4010,4010,4010,0
|
|
20240903,170300,77944730,4010,4010,4010,4010,0
|
|
20240903,170200,77944730,4010,4010,4010,4010,0
|
|
20240903,170100,77944730,4010,4010,4010,4010,0
|
|
20240903,170000,77944730,4010,4010,4010,4010,0
|
|
20240903,165900,77944730,4010,4010,4010,4010,0
|
|
20240903,165800,77944730,4010,4010,4010,4010,0
|
|
20240903,165700,77944730,4010,4010,4010,4010,0
|
|
20240903,165600,77944730,4010,4010,4010,4010,0
|
|
20240903,165500,77944730,4010,4010,4010,4010,0
|
|
20240903,165400,77944730,4010,4010,4010,4010,0
|
|
20240903,165300,77944730,4010,4010,4010,4010,1836
|
|
20240903,165200,77944730,4010,4010,4010,4010,0
|
|
20240903,165100,77944730,4010,4010,4010,4010,0
|
|
20240903,165000,77944730,4010,4010,4010,4010,0
|
|
20240903,164900,77944730,4010,4010,4010,4010,0
|
|
20240903,164800,77944730,4010,4010,4010,4010,0
|
|
20240903,164700,77944730,4010,4010,4010,4010,0
|
|
20240903,164600,77944730,4010,4010,4010,4010,0
|
|
20240903,164500,77944730,4010,4010,4010,4010,0
|
|
20240903,164400,77944730,4010,4010,4010,4010,0
|
|
20240903,164300,77944730,4010,4010,4010,4010,0
|
|
20240903,164200,77944730,4010,4010,4010,4010,0
|
|
20240903,164100,77944730,4010,4010,4010,4010,0
|
|
20240903,164000,77944730,4010,4010,4010,4010,0
|
|
20240903,163900,77944730,4010,4010,4010,4010,0
|
|
20240903,163800,77944730,4010,4010,4010,4010,0
|
|
20240903,163700,77944730,4010,4010,4010,4010,0
|
|
20240903,163600,77944730,4010,4010,4010,4010,0
|
|
20240903,163500,77944730,4010,4010,4010,4010,0
|
|
20240903,163400,77944730,4010,4010,4010,4010,0
|
|
20240903,163300,77944730,4010,4010,4010,4010,0
|
|
20240903,163200,77944730,4010,4010,4010,4010,0
|
|
20240903,163100,77944730,4010,4010,4010,4010,0
|
|
20240903,163000,77944730,4010,4010,4010,4010,0
|
|
20240903,162900,77944730,4010,4010,4010,4010,0
|
|
20240903,162800,77944730,4010,4010,4010,4010,0
|
|
20240903,162700,77944730,4010,4010,4010,4010,0
|
|
20240903,162600,77944730,4010,4010,4010,4010,0
|
|
20240903,162500,77944730,4010,4010,4010,4010,0
|
|
20240903,162400,77944730,4010,4010,4010,4010,0
|
|
20240903,162300,77944730,4010,4010,4010,4010,1836
|
|
20240903,162200,77944730,4010,4010,4010,4010,0
|
|
20240903,162100,77944730,4010,4010,4010,4010,0
|
|
20240903,162000,77944730,4010,4010,4010,4010,0
|
|
20240903,161900,77944730,4010,4010,4010,4010,0
|
|
20240903,161800,77944730,4010,4010,4010,4010,0
|
|
20240903,161700,77944730,4010,4010,4010,4010,0
|
|
20240903,161600,77944730,4010,4010,4010,4010,0
|
|
20240903,161500,77944730,4010,4010,4010,4010,0
|
|
20240903,161400,77944730,4010,4010,4010,4010,0
|
|
20240903,161300,77944730,4010,4010,4010,4010,0
|
|
20240903,161200,77944730,4010,4010,4010,4010,0
|
|
20240903,161100,77944730,4010,4010,4010,4010,0
|
|
20240903,161000,77944730,4010,4010,4010,4010,0
|
|
20240903,160900,77944730,4010,4010,4010,4010,0
|
|
20240903,160800,77944730,4010,4010,4010,4010,0
|
|
20240903,160700,77944730,4010,4010,4010,4010,0
|
|
20240903,160600,77944730,4010,4010,4010,4010,0
|
|
20240903,160500,77944730,4010,4010,4010,4010,0
|
|
20240903,160400,77944730,4010,4010,4010,4010,0
|
|
20240903,160300,77944730,4010,4010,4010,4010,0
|
|
20240903,160200,77944730,4010,4010,4010,4010,0
|
|
20240903,160100,77944730,4010,4010,4010,4010,0
|
|
20240903,160000,77944730,4010,4010,4010,4010,0
|
|
20240903,155900,77944730,4010,4010,4010,4010,0
|
|
20240903,155800,77944730,4010,4010,4010,4010,0
|
|
20240903,155700,77944730,4010,4010,4010,4010,0
|
|
20240903,155600,77944730,4010,4010,4010,4010,0
|
|
20240903,155500,77944730,4010,4010,4010,4010,0
|
|
20240903,155400,77944730,4010,4010,4010,4010,0
|
|
20240903,155300,77944730,4010,4010,4010,4010,1836
|
|
20240903,155200,77944730,4010,4010,4010,4010,0
|
|
20240903,155100,77944730,4010,4010,4010,4010,0
|
|
20240903,155000,77944730,4010,4010,4010,4010,0
|
|
20240903,154900,77944730,4010,4010,4010,4010,0
|
|
20240903,154800,77944730,4010,4010,4010,4010,0
|
|
20240903,154700,77944730,4010,4010,4010,4010,0
|
|
20240903,154600,77944730,4010,4010,4010,4010,0
|
|
20240903,154500,77944730,4010,4010,4010,4010,0
|
|
20240903,154400,77944730,4010,4010,4010,4010,0
|
|
20240903,154300,77944730,4010,4010,4010,4010,0
|
|
20240903,154200,77944730,4010,4010,4010,4010,0
|
|
20240903,154100,77944730,4010,4010,4010,4010,0
|
|
20240903,154000,77944730,4010,4010,4010,4010,0
|
|
20240903,153900,77944730,4010,4010,4010,4010,0
|
|
20240903,153800,77944730,4010,4010,4010,4010,0
|
|
20240903,153700,77944730,4010,4010,4010,4010,0
|
|
20240903,153600,77944730,4010,4010,4010,4010,0
|
|
20240903,153500,77944730,4010,4010,4010,4010,0
|
|
20240903,153400,77944730,4010,4010,4010,4010,0
|
|
20240903,153300,77944730,4010,4010,4010,4010,0
|
|
20240903,153200,77944730,4010,4010,4010,4010,0
|
|
20240903,153100,77944730,4010,4010,4010,4010,0
|
|
20240903,153000,77944730,4010,4010,4010,4010,1836
|
|
20240903,152900,70582370,4000,4000,4000,4000,0
|
|
20240903,152800,70582370,4000,4000,4000,4000,0
|
|
20240903,152700,70582370,4000,4000,4000,4000,0
|
|
20240903,152600,70582370,4000,4000,4000,4000,0
|
|
20240903,152500,70582370,4000,4000,4000,4000,0
|
|
20240903,152400,70582370,4000,4000,4000,4000,0
|
|
20240903,152300,70582370,4000,4000,4000,4000,0
|
|
20240903,152200,70582370,4000,4000,4000,4000,0
|
|
20240903,152100,70582370,4000,4000,4000,4000,0
|
|
20240903,152000,70582370,4000,4000,4000,4000,0
|
|
20240903,151900,70582370,4000,3995,4000,3990,172
|
|
20240903,151800,69895985,4000,4000,4000,4000,33
|
|
20240903,151700,69763985,4005,4005,4005,4005,0
|
|
20240903,151600,69763985,4005,4005,4005,4005,2
|
|
20240903,151500,69755975,4010,4010,4010,4010,5
|
|
20240903,151400,69735925,4005,4005,4005,4005,0
|
|
20240903,151300,69735925,4005,4005,4005,4005,288
|
|
20240903,151200,68582485,4005,4005,4005,4005,1
|
|
20240903,151100,68578480,4000,4000,4000,4000,268
|
|
20240903,151000,67506480,3990,3990,3990,3990,5
|
|
20240903,150900,67486530,3990,4000,4000,3990,81
|
|
20240903,150800,67163195,3990,3990,3990,3990,0
|
|
20240903,150700,67163195,3990,3990,3990,3990,637
|
|
20240903,150600,64621565,4000,3995,4000,3990,52
|
|
20240903,150500,64413985,3995,3995,3995,3995,709
|
|
20240903,150400,61581530,3995,3995,3995,3995,0
|
|
20240903,150300,61581530,3995,4000,4000,3995,930
|
|
20240903,150200,57866045,4000,4000,4000,4000,16
|
|
20240903,150100,57802045,4000,4000,4000,4000,0
|
|
20240903,150000,57802045,4000,4000,4000,4000,249
|
|
20240903,145900,56806045,4005,4005,4005,4005,1
|
|
20240903,145800,56802040,4000,4000,4000,4000,57
|
|
20240903,145700,56574040,4000,4000,4000,4000,502
|
|
20240903,145600,54566040,4005,4010,4010,4000,537
|
|
20240903,145500,52417850,4005,4005,4005,4005,0
|
|
20240903,145400,52417850,4005,4005,4005,4005,0
|
|
20240903,145300,52417850,4005,4005,4005,4005,218
|
|
20240903,145200,51544760,4005,4005,4005,4005,0
|
|
20240903,145100,51544760,4005,4005,4005,4005,0
|
|
20240903,145000,51544760,4005,4005,4005,4000,35
|
|
20240903,144900,51404635,4000,4000,4000,4000,0
|
|
20240903,144800,51404635,4000,3995,4000,3995,108
|
|
20240903,144700,50972780,3990,3995,3995,3990,101
|
|
20240903,144600,50569435,3995,3995,3995,3995,222
|
|
20240903,144500,49682545,3990,3990,3990,3990,0
|
|
20240903,144400,49682545,3990,3990,3990,3990,0
|
|
20240903,144300,49682545,3990,3990,3990,3990,0
|
|
20240903,144200,49682545,3990,3990,3990,3990,0
|
|
20240903,144100,49682545,3990,3990,3990,3990,0
|
|
20240903,144000,49682545,3990,3990,3990,3990,0
|
|
20240903,143900,49682545,3990,3990,3990,3990,0
|
|
20240903,143800,49682545,3990,3990,3990,3990,0
|
|
20240903,143700,49682545,3990,3990,3990,3990,0
|
|
20240903,143600,49682545,3990,3990,3990,3990,0
|
|
20240903,143500,49682545,3990,3990,3990,3990,0
|
|
20240903,143400,49682545,3990,3990,3990,3990,0
|
|
20240903,143300,49682545,3990,3990,3990,3990,0
|
|
20240903,143200,49682545,3990,3990,3990,3990,0
|
|
20240903,143100,49682545,3990,3990,3990,3990,0
|
|
20240903,143000,49682545,3990,3990,3990,3990,0
|
|
20240903,142900,49682545,3990,3990,3990,3990,0
|
|
20240903,142800,49682545,3990,3990,3990,3990,0
|
|
20240903,142700,49682545,3990,3990,3990,3990,0
|
|
20240903,142600,49682545,3990,3990,3990,3990,0
|
|
20240903,142500,49682545,3990,3990,3990,3990,0
|
|
20240903,142400,49682545,3990,3990,3990,3990,40
|
|
20240903,142300,49522945,3985,3985,3985,3985,0
|
|
20240903,142200,49522945,3985,3985,3985,3985,0
|
|
20240903,142100,49522945,3985,3985,3985,3985,223
|
|
20240903,142000,48634290,3990,3990,3990,3990,0
|
|
20240903,141900,48634290,3990,3990,3990,3990,14
|
|
20240903,141800,48578430,3990,3990,3990,3990,0
|
|
20240903,141700,48578430,3990,3990,3990,3990,0
|
|
20240903,141600,48578430,3990,3990,3990,3990,0
|
|
20240903,141500,48578430,3990,3990,3990,3990,0
|
|
20240903,141400,48578430,3990,3990,3990,3990,0
|
|
20240903,141300,48578430,3990,3990,3990,3990,0
|
|
20240903,141200,48578430,3990,3990,3990,3990,6
|
|
20240903,141100,48554490,3990,3990,3990,3990,0
|
|
20240903,141000,48554490,3990,3990,3990,3990,0
|
|
20240903,140900,48554490,3990,3990,3990,3990,13
|
|
20240903,140800,48502620,3990,3990,3990,3990,0
|
|
20240903,140700,48502620,3990,3990,3990,3990,0
|
|
20240903,140600,48502620,3990,3990,3990,3990,0
|
|
20240903,140500,48502620,3990,3990,3990,3990,0
|
|
20240903,140400,48502620,3990,3990,3990,3990,0
|
|
20240903,140300,48502620,3990,3990,3990,3990,0
|
|
20240903,140200,48502620,3990,3990,3990,3990,14
|
|
20240903,140100,48446760,3995,3995,3995,3995,0
|
|
20240903,140000,48446760,3995,3995,3995,3995,0
|
|
20240903,135900,48446760,3995,3995,3995,3995,0
|
|
20240903,135800,48446760,3995,3995,3995,3995,0
|
|
20240903,135700,48446760,3995,3995,3995,3995,0
|
|
20240903,135600,48446760,3995,3995,3995,3995,0
|
|
20240903,135500,48446760,3995,3995,3995,3995,17
|
|
20240903,135400,48378845,3985,3985,3985,3985,0
|
|
20240903,135300,48378845,3985,3995,3995,3985,195
|
|
20240903,135200,47601755,3985,3985,3985,3985,0
|
|
20240903,135100,47601755,3985,3985,3985,3985,0
|
|
20240903,135000,47601755,3985,3985,3985,3985,110
|
|
20240903,134900,47163405,3990,3990,3990,3990,0
|
|
20240903,134800,47163405,3990,3990,3990,3990,0
|
|
20240903,134700,47163405,3990,3990,3990,3990,0
|
|
20240903,134600,47163405,3990,3990,3990,3990,0
|
|
20240903,134500,47163405,3990,3990,3990,3990,0
|
|
20240903,134400,47163405,3990,3990,3990,3990,0
|
|
20240903,134300,47163405,3990,3990,3990,3990,0
|
|
20240903,134200,47163405,3990,3990,3990,3990,0
|
|
20240903,134100,47163405,3990,3990,3990,3990,100
|
|
20240903,134000,46764405,3990,3990,3990,3990,0
|
|
20240903,133900,46764405,3990,3990,3990,3990,1
|
|
20240903,133800,46760415,3995,3995,3995,3995,0
|
|
20240903,133700,46760415,3995,3995,3995,3995,0
|
|
20240903,133600,46760415,3995,3995,3995,3995,0
|
|
20240903,133500,46760415,3995,3995,3995,3995,1
|
|
20240903,133400,46756420,3990,3990,3990,3990,0
|
|
20240903,133300,46756420,3990,3990,3990,3990,33
|
|
20240903,133200,46624750,3995,3995,3995,3995,0
|
|
20240903,133100,46624750,3995,3995,3995,3995,0
|
|
20240903,133000,46624750,3995,3995,3995,3995,0
|
|
20240903,132900,46624750,3995,3995,3995,3995,0
|
|
20240903,132800,46624750,3995,3990,3995,3990,83
|
|
20240903,132700,46293570,3990,3985,3990,3985,109
|
|
20240903,132600,45859200,3990,3990,3990,3990,0
|
|
20240903,132500,45859200,3990,3990,3990,3990,0
|
|
20240903,132400,45859200,3990,3990,3990,3990,1300
|
|
20240903,132300,40672200,3990,3990,3990,3990,303
|
|
20240903,132200,39463230,3995,3995,3995,3995,198
|
|
20240903,132100,38672220,3995,3995,3995,3995,1
|
|
20240903,132000,38668225,3990,3990,3990,3990,0
|
|
20240903,131900,38668225,3990,3990,3990,3990,0
|
|
20240903,131800,38668225,3990,3990,3990,3990,29
|
|
20240903,131700,38552515,3995,3995,3995,3995,20
|
|
20240903,131600,38472615,3995,3995,3995,3995,1
|
|
20240903,131500,38468620,3995,3995,3995,3995,0
|
|
20240903,131400,38468620,3995,3995,3995,3995,0
|
|
20240903,131300,38468620,3995,3995,3995,3995,0
|
|
20240903,131200,38468620,3995,3995,3995,3995,0
|
|
20240903,131100,38468620,3995,3995,3995,3995,0
|
|
20240903,131000,38468620,3995,3995,3995,3995,0
|
|
20240903,130900,38468620,3995,3995,3995,3995,0
|
|
20240903,130800,38468620,3995,3995,3995,3995,0
|
|
20240903,130700,38468620,3995,3995,3995,3995,0
|
|
20240903,130600,38468620,3995,3995,3995,3995,0
|
|
20240903,130500,38468620,3995,3995,3995,3995,4
|
|
20240903,130400,38452640,3990,3990,3990,3990,0
|
|
20240903,130300,38452640,3990,3990,3990,3990,1
|
|
20240903,130200,38448650,3995,3995,3995,3995,0
|
|
20240903,130100,38448650,3995,3995,3995,3995,97
|
|
20240903,130000,38061135,3995,3995,3995,3995,0
|
|
20240903,125900,38061135,3995,3995,3995,3995,0
|
|
20240903,125800,38061135,3995,3995,3995,3995,83
|
|
20240903,125700,37729550,3995,3995,3995,3995,0
|
|
20240903,125600,37729550,3995,3995,3995,3995,0
|
|
20240903,125500,37729550,3995,3995,3995,3995,0
|
|
20240903,125400,37729550,3995,3995,3995,3995,0
|
|
20240903,125300,37729550,3995,3995,3995,3995,0
|
|
20240903,125200,37729550,3995,3995,3995,3995,10
|
|
20240903,125100,37689600,3995,3995,3995,3995,0
|
|
20240903,125000,37689600,3995,3995,3995,3995,0
|
|
20240903,124900,37689600,3995,3995,3995,3995,0
|
|
20240903,124800,37689600,3995,3995,3995,3995,0
|
|
20240903,124700,37689600,3995,3995,3995,3995,4
|
|
20240903,124600,37673620,3995,3995,3995,3995,0
|
|
20240903,124500,37673620,3995,3995,3995,3995,0
|
|
20240903,124400,37673620,3995,3995,3995,3995,5
|
|
20240903,124300,37653645,3995,3995,3995,3995,0
|
|
20240903,124200,37653645,3995,3995,3995,3995,0
|
|
20240903,124100,37653645,3995,3995,3995,3995,0
|
|
20240903,124000,37653645,3995,3995,3995,3995,0
|
|
20240903,123900,37653645,3995,3995,3995,3995,5
|
|
20240903,123800,37633670,3990,3995,3995,3990,58
|
|
20240903,123700,37402235,3990,3990,3990,3990,0
|
|
20240903,123600,37402235,3990,3990,3990,3990,0
|
|
20240903,123500,37402235,3990,3990,3990,3990,1
|
|
20240903,123400,37398245,3990,3990,3990,3990,0
|
|
20240903,123300,37398245,3990,3990,3990,3990,0
|
|
20240903,123200,37398245,3990,3990,3990,3990,0
|
|
20240903,123100,37398245,3990,3995,3995,3990,56
|
|
20240903,123000,37174760,3995,3995,3995,3995,0
|
|
20240903,122900,37174760,3995,3995,3995,3995,0
|
|
20240903,122800,37174760,3995,3995,3995,3995,528
|
|
20240903,122700,35065400,3990,3990,3990,3990,0
|
|
20240903,122600,35065400,3990,3990,3990,3990,0
|
|
20240903,122500,35065400,3990,3990,3990,3990,0
|
|
20240903,122400,35065400,3990,3990,3990,3990,569
|
|
20240903,122300,32795090,3990,3990,3990,3990,0
|
|
20240903,122200,32795090,3990,3990,3990,3990,26
|
|
20240903,122100,32691350,3995,3995,3995,3995,200
|
|
20240903,122000,31892350,3995,3995,3995,3995,1
|
|
20240903,121900,31888355,3995,3995,3995,3995,0
|
|
20240903,121800,31888355,3995,3995,3995,3995,67
|
|
20240903,121700,31620690,4000,4000,4000,4000,0
|
|
20240903,121600,31620690,4000,4000,4000,4000,0
|
|
20240903,121500,31620690,4000,4000,4000,4000,0
|
|
20240903,121400,31620690,4000,4000,4000,4000,0
|
|
20240903,121300,31620690,4000,4000,4000,4000,0
|
|
20240903,121200,31620690,4000,4000,4000,4000,0
|
|
20240903,121100,31620690,4000,4000,4000,4000,0
|
|
20240903,121000,31620690,4000,4000,4000,4000,1
|
|
20240903,120900,31616690,3990,3990,3990,3990,0
|
|
20240903,120800,31616690,3990,3990,3990,3990,0
|
|
20240903,120700,31616690,3990,3990,3990,3990,0
|
|
20240903,120600,31616690,3990,3990,3990,3990,0
|
|
20240903,120500,31616690,3990,3990,3990,3990,0
|
|
20240903,120400,31616690,3990,3990,3990,3990,200
|
|
20240903,120300,30818690,4000,4000,4000,4000,0
|
|
20240903,120200,30818690,4000,4000,4000,4000,1
|
|
20240903,120100,30814690,3990,3995,3995,3990,628
|
|
20240903,120000,28305985,3995,4000,4000,3995,75
|
|
20240903,115900,28006090,4005,4005,4005,4005,1
|
|
20240903,115800,28002085,4000,4000,4000,4000,0
|
|
20240903,115700,28002085,4000,4000,4000,4000,0
|
|
20240903,115600,28002085,4000,4000,4000,4000,0
|
|
20240903,115500,28002085,4000,4000,4000,4000,48
|
|
20240903,115400,27810085,4005,4005,4005,4005,0
|
|
20240903,115300,27810085,4005,4005,4005,4005,0
|
|
20240903,115200,27810085,4005,4005,4005,4005,0
|
|
20240903,115100,27810085,4005,4005,4005,4005,0
|
|
20240903,115000,27810085,4005,4005,4005,4005,0
|
|
20240903,114900,27810085,4005,4005,4005,4005,0
|
|
20240903,114800,27810085,4005,4005,4005,4005,0
|
|
20240903,114700,27810085,4005,4005,4005,4005,1
|
|
20240903,114600,27806080,4005,4005,4005,4005,0
|
|
20240903,114500,27806080,4005,4005,4005,4005,0
|
|
20240903,114400,27806080,4005,4005,4005,4005,0
|
|
20240903,114300,27806080,4005,4005,4005,4005,0
|
|
20240903,114200,27806080,4005,4005,4005,4005,0
|
|
20240903,114100,27806080,4005,4005,4005,4005,0
|
|
20240903,114000,27806080,4005,4005,4005,4005,1
|
|
20240903,113900,27802075,4000,4000,4000,4000,29
|
|
20240903,113800,27686075,4005,4005,4005,4005,0
|
|
20240903,113700,27686075,4005,4005,4005,4005,0
|
|
20240903,113600,27686075,4005,4005,4005,4005,0
|
|
20240903,113500,27686075,4005,4005,4005,4005,0
|
|
20240903,113400,27686075,4005,4005,4005,4005,0
|
|
20240903,113300,27686075,4005,4005,4005,4005,6
|
|
20240903,113200,27662045,4000,4000,4000,4000,0
|
|
20240903,113100,27662045,4000,4000,4000,4000,0
|
|
20240903,113000,27662045,4000,4000,4000,4000,0
|
|
20240903,112900,27662045,4000,4000,4000,4000,0
|
|
20240903,112800,27662045,4000,4000,4000,4000,0
|
|
20240903,112700,27662045,4000,4000,4000,4000,0
|
|
20240903,112600,27662045,4000,4000,4000,4000,0
|
|
20240903,112500,27662045,4000,4000,4000,4000,0
|
|
20240903,112400,27662045,4000,4000,4000,4000,0
|
|
20240903,112300,27662045,4000,4000,4000,4000,0
|
|
20240903,112200,27662045,4000,4000,4000,4000,7
|
|
20240903,112100,27634045,4010,4010,4010,4010,0
|
|
20240903,112000,27634045,4010,4010,4010,4010,0
|
|
20240903,111900,27634045,4010,4010,4010,4010,0
|
|
20240903,111800,27634045,4010,4010,4010,4010,0
|
|
20240903,111700,27634045,4010,4010,4010,4010,0
|
|
20240903,111600,27634045,4010,4010,4010,4010,1
|
|
20240903,111500,27630035,4000,4000,4000,4000,0
|
|
20240903,111400,27630035,4000,4000,4000,4000,0
|
|
20240903,111300,27630035,4000,4000,4000,4000,0
|
|
20240903,111200,27630035,4000,4000,4000,4000,0
|
|
20240903,111100,27630035,4000,4000,4000,4000,50
|
|
20240903,111000,27430035,4000,4000,4000,4000,2
|
|
20240903,110900,27422035,4010,4010,4010,4010,0
|
|
20240903,110800,27422035,4010,4010,4010,4010,0
|
|
20240903,110700,27422035,4010,4010,4010,4010,1
|
|
20240903,110600,27418025,4000,4000,4000,4000,1
|
|
20240903,110500,27414025,4000,4000,4000,4000,0
|
|
20240903,110400,27414025,4000,4000,4000,4000,0
|
|
20240903,110300,27414025,4000,4000,4000,4000,0
|
|
20240903,110200,27414025,4000,4000,4000,4000,0
|
|
20240903,110100,27414025,4000,4000,4000,4000,153
|
|
20240903,110000,26802025,4000,4000,4000,4000,24
|
|
20240903,105900,26706025,4005,4005,4005,4005,0
|
|
20240903,105800,26706025,4005,4010,4010,4005,11
|
|
20240903,105700,26661920,4000,4000,4000,4000,0
|
|
20240903,105600,26661920,4000,4000,4000,4000,0
|
|
20240903,105500,26661920,4000,4000,4000,4000,0
|
|
20240903,105400,26661920,4000,4000,4000,4000,0
|
|
20240903,105300,26661920,4000,4000,4000,4000,0
|
|
20240903,105200,26661920,4000,4000,4000,4000,0
|
|
20240903,105100,26661920,4000,4005,4005,4000,1100
|
|
20240903,105000,22261570,4015,4015,4015,4015,0
|
|
20240903,104900,22261570,4015,4015,4015,4015,0
|
|
20240903,104800,22261570,4015,4015,4015,4015,0
|
|
20240903,104700,22261570,4015,4015,4015,4015,0
|
|
20240903,104600,22261570,4015,4015,4015,4015,0
|
|
20240903,104500,22261570,4015,4015,4015,4015,0
|
|
20240903,104400,22261570,4015,4015,4015,4015,0
|
|
20240903,104300,22261570,4015,4015,4015,4015,0
|
|
20240903,104200,22261570,4015,4015,4015,4015,0
|
|
20240903,104100,22261570,4015,4015,4015,4015,0
|
|
20240903,104000,22261570,4015,4015,4015,4015,0
|
|
20240903,103900,22261570,4015,4015,4015,4015,0
|
|
20240903,103800,22261570,4015,4015,4015,4015,0
|
|
20240903,103700,22261570,4015,4015,4015,4015,0
|
|
20240903,103600,22261570,4015,4015,4015,4015,8
|
|
20240903,103500,22229450,4015,4015,4015,4015,0
|
|
20240903,103400,22229450,4015,4015,4015,4015,0
|
|
20240903,103300,22229450,4015,4015,4015,4015,0
|
|
20240903,103200,22229450,4015,4015,4015,4015,0
|
|
20240903,103100,22229450,4015,4015,4015,4015,0
|
|
20240903,103000,22229450,4015,4015,4015,4015,0
|
|
20240903,102900,22229450,4015,4015,4015,4015,1
|
|
20240903,102800,22225435,4000,4005,4005,4000,125
|
|
20240903,102700,21725225,4015,4015,4015,4015,69
|
|
20240903,102600,21448190,4015,4010,4015,4010,11
|
|
20240903,102500,21404075,4010,4010,4010,4010,0
|
|
20240903,102400,21404075,4010,4010,4010,4010,0
|
|
20240903,102300,21404075,4010,4010,4010,4010,0
|
|
20240903,102200,21404075,4010,4005,4010,4005,8
|
|
20240903,102100,21372030,4005,4005,4005,4005,0
|
|
20240903,102000,21372030,4005,4005,4005,4005,1
|
|
20240903,101900,21368025,4015,4015,4015,4015,0
|
|
20240903,101800,21368025,4015,4015,4015,4015,0
|
|
20240903,101700,21368025,4015,4015,4015,4015,0
|
|
20240903,101600,21368025,4015,4015,4015,4015,0
|
|
20240903,101500,21368025,4015,4015,4015,4015,0
|
|
20240903,101400,21368025,4015,4015,4015,4015,2
|
|
20240903,101300,21359995,4015,4015,4015,4015,0
|
|
20240903,101200,21359995,4015,4015,4015,4015,0
|
|
20240903,101100,21359995,4015,4000,4015,4000,22
|
|
20240903,101000,21271765,4000,4000,4000,4000,44
|
|
20240903,100900,21095765,4010,4010,4010,4010,0
|
|
20240903,100800,21095765,4010,4010,4010,4010,0
|
|
20240903,100700,21095765,4010,4010,4010,4010,0
|
|
20240903,100600,21095765,4010,4010,4010,4010,22
|
|
20240903,100500,21007545,4010,4010,4010,4010,0
|
|
20240903,100400,21007545,4010,4010,4010,4010,161
|
|
20240903,100300,20361935,4010,4010,4010,4010,0
|
|
20240903,100200,20361935,4010,4010,4010,4010,0
|
|
20240903,100100,20361935,4010,4010,4010,4010,3
|
|
20240903,100000,20349905,4010,4010,4010,4010,0
|
|
20240903,095900,20349905,4010,4010,4010,4010,0
|
|
20240903,095800,20349905,4010,4010,4010,4010,0
|
|
20240903,095700,20349905,4010,4000,4010,4000,101
|
|
20240903,095600,19945895,4005,4005,4005,4005,0
|
|
20240903,095500,19945895,4005,4005,4005,4005,59
|
|
20240903,095400,19709600,4010,4010,4010,4010,0
|
|
20240903,095300,19709600,4010,4010,4010,4010,0
|
|
20240903,095200,19709600,4010,4010,4010,4010,153
|
|
20240903,095100,19096070,4010,4010,4010,4010,0
|
|
20240903,095000,19096070,4010,4010,4010,4010,0
|
|
20240903,094900,19096070,4010,4020,4020,4010,11
|
|
20240903,094800,19051950,4010,4010,4010,4010,32
|
|
20240903,094700,18923630,4020,4020,4020,4020,0
|
|
20240903,094600,18923630,4020,4020,4020,4020,0
|
|
20240903,094500,18923630,4020,4020,4020,4020,0
|
|
20240903,094400,18923630,4020,4020,4020,4020,1
|
|
20240903,094300,18919610,4010,4010,4010,4010,0
|
|
20240903,094200,18919610,4010,4010,4010,4010,0
|
|
20240903,094100,18919610,4010,4020,4020,4010,84
|
|
20240903,094000,18582170,4020,4005,4020,4005,227
|
|
20240903,093900,17670020,4000,4005,4005,4000,9
|
|
20240903,093800,17634015,4005,4005,4005,4005,11
|
|
20240903,093700,17589960,4005,4005,4005,4005,158
|
|
20240903,093600,16957170,4005,4005,4005,4005,8
|
|
20240903,093500,16925130,4005,4005,4005,4005,0
|
|
20240903,093400,16925130,4005,4005,4005,4005,0
|
|
20240903,093300,16925130,4005,4005,4005,4005,0
|
|
20240903,093200,16925130,4005,4005,4005,4005,0
|
|
20240903,093100,16925130,4005,4005,4005,4005,0
|
|
20240903,093000,16925130,4005,4005,4005,4005,0
|
|
20240903,092900,16925130,4005,4005,4005,4005,1
|
|
20240903,092800,16921125,4000,4000,4000,4000,0
|
|
20240903,092700,16921125,4000,4000,4000,4000,0
|
|
20240903,092600,16921125,4000,4000,4000,4000,10
|
|
20240903,092500,16881125,4000,4000,4000,4000,95
|
|
20240903,092400,16501125,4000,4000,4000,4000,0
|
|
20240903,092300,16501125,4000,4000,4000,4000,1
|
|
20240903,092200,16497125,3995,3995,3995,3995,66
|
|
20240903,092100,16233455,3995,4000,4000,3995,692
|
|
20240903,092000,13466545,4000,4000,4000,4000,50
|
|
20240903,091900,13266545,4000,4000,4000,4000,15
|
|
20240903,091800,13206545,4000,4000,4000,4000,117
|
|
20240903,091700,12738545,4000,4000,4000,4000,825
|
|
20240903,091600,9438545,4000,4000,4000,4000,62
|
|
20240903,091500,9190545,4000,4000,4000,4000,0
|
|
20240903,091400,9190545,4000,4000,4000,4000,160
|
|
20240903,091300,8550545,4020,4015,4020,4015,190
|
|
20240903,091200,7786910,3995,3995,3995,3995,0
|
|
20240903,091100,7786910,3995,3995,3995,3995,0
|
|
20240903,091000,7786910,3995,3995,3995,3995,0
|
|
20240903,090900,7786910,3995,4000,4000,3995,70
|
|
20240903,090800,7507115,4000,4000,4000,4000,0
|
|
20240903,090700,7507115,4000,4020,4025,4000,136
|
|
20240903,090600,6962980,4020,4020,4020,4020,534
|
|
20240903,090500,4816300,4025,4020,4025,4020,366
|
|
20240903,090400,3343480,4020,4000,4020,4000,70
|
|
20240903,090300,3062840,4000,4000,4000,4000,1
|
|
20240903,090200,3058840,3995,3990,3995,3990,6
|
|
20240903,090100,3034890,4030,3985,4030,3985,103
|
|
20240903,090000,2620200,3970,3970,3970,3970,660
|