592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184900,21436495,4115,4115,4115,4115,144
|
|
20240909,184800,21436495,4115,4115,4115,4115,0
|
|
20240909,184700,21436495,4115,4115,4115,4115,0
|
|
20240909,184600,21436495,4115,4115,4115,4115,0
|
|
20240909,184500,21436495,4115,4115,4115,4115,0
|
|
20240909,184400,21436495,4115,4115,4115,4115,0
|
|
20240909,184300,21436495,4115,4115,4115,4115,0
|
|
20240909,184200,21436495,4115,4115,4115,4115,0
|
|
20240909,184100,21436495,4115,4115,4115,4115,0
|
|
20240909,184000,21436495,4115,4115,4115,4115,0
|
|
20240909,183900,21436495,4115,4115,4115,4115,0
|
|
20240909,183800,21436495,4115,4115,4115,4115,0
|
|
20240909,183700,21436495,4115,4115,4115,4115,0
|
|
20240909,183600,21436495,4115,4115,4115,4115,0
|
|
20240909,183500,21436495,4115,4115,4115,4115,0
|
|
20240909,183400,21436495,4115,4115,4115,4115,0
|
|
20240909,183300,21436495,4115,4115,4115,4115,0
|
|
20240909,183200,21436495,4115,4115,4115,4115,0
|
|
20240909,183100,21436495,4115,4115,4115,4115,0
|
|
20240909,183000,21436495,4115,4115,4115,4115,0
|
|
20240909,182900,21436495,4115,4115,4115,4115,0
|
|
20240909,182800,21436495,4115,4115,4115,4115,0
|
|
20240909,182700,21436495,4115,4115,4115,4115,0
|
|
20240909,182600,21436495,4115,4115,4115,4115,0
|
|
20240909,182500,21436495,4115,4115,4115,4115,0
|
|
20240909,182400,21436495,4115,4115,4115,4115,0
|
|
20240909,182300,21436495,4115,4115,4115,4115,0
|
|
20240909,182200,21436495,4115,4115,4115,4115,0
|
|
20240909,182100,21436495,4115,4115,4115,4115,0
|
|
20240909,182000,21436495,4115,4115,4115,4115,0
|
|
20240909,181900,21436495,4115,4115,4115,4115,144
|
|
20240909,181800,21436495,4115,4115,4115,4115,0
|
|
20240909,181700,21436495,4115,4115,4115,4115,0
|
|
20240909,181600,21436495,4115,4115,4115,4115,0
|
|
20240909,181500,21436495,4115,4115,4115,4115,0
|
|
20240909,181400,21436495,4115,4115,4115,4115,0
|
|
20240909,181300,21436495,4115,4115,4115,4115,0
|
|
20240909,181200,21436495,4115,4115,4115,4115,0
|
|
20240909,181100,21436495,4115,4115,4115,4115,0
|
|
20240909,181000,21436495,4115,4115,4115,4115,0
|
|
20240909,180900,21436495,4115,4115,4115,4115,0
|
|
20240909,180800,21436495,4115,4115,4115,4115,0
|
|
20240909,180700,21436495,4115,4115,4115,4115,0
|
|
20240909,180600,21436495,4115,4115,4115,4115,0
|
|
20240909,180500,21436495,4115,4115,4115,4115,0
|
|
20240909,180400,21436495,4115,4115,4115,4115,0
|
|
20240909,180300,21436495,4115,4115,4115,4115,0
|
|
20240909,180200,21436495,4115,4115,4115,4115,0
|
|
20240909,180100,21436495,4115,4115,4115,4115,0
|
|
20240909,180000,21436495,4115,4115,4115,4115,0
|
|
20240909,175900,21436495,4115,4115,4115,4115,0
|
|
20240909,175800,21436495,4115,4115,4115,4115,0
|
|
20240909,175700,21436495,4115,4115,4115,4115,0
|
|
20240909,175600,21436495,4115,4115,4115,4115,0
|
|
20240909,175500,21436495,4115,4115,4115,4115,0
|
|
20240909,175400,21436495,4115,4115,4115,4115,0
|
|
20240909,175300,21436495,4115,4115,4115,4115,0
|
|
20240909,175200,21436495,4115,4115,4115,4115,0
|
|
20240909,175100,21436495,4115,4115,4115,4115,0
|
|
20240909,175000,21436495,4115,4115,4115,4115,0
|
|
20240909,174900,21436495,4115,4115,4115,4115,144
|
|
20240909,174800,21436495,4115,4115,4115,4115,0
|
|
20240909,174700,21436495,4115,4115,4115,4115,0
|
|
20240909,174600,21436495,4115,4115,4115,4115,0
|
|
20240909,174500,21436495,4115,4115,4115,4115,0
|
|
20240909,174400,21436495,4115,4115,4115,4115,0
|
|
20240909,174300,21436495,4115,4115,4115,4115,0
|
|
20240909,174200,21436495,4115,4115,4115,4115,0
|
|
20240909,174100,21436495,4115,4115,4115,4115,0
|
|
20240909,174000,21436495,4115,4115,4115,4115,0
|
|
20240909,173900,21436495,4115,4115,4115,4115,0
|
|
20240909,173800,21436495,4115,4115,4115,4115,0
|
|
20240909,173700,21436495,4115,4115,4115,4115,0
|
|
20240909,173600,21436495,4115,4115,4115,4115,0
|
|
20240909,173500,21436495,4115,4115,4115,4115,0
|
|
20240909,173400,21436495,4115,4115,4115,4115,0
|
|
20240909,173300,21436495,4115,4115,4115,4115,0
|
|
20240909,173200,21436495,4115,4115,4115,4115,0
|
|
20240909,173100,21436495,4115,4115,4115,4115,0
|
|
20240909,173000,21436495,4115,4115,4115,4115,0
|
|
20240909,172900,21436495,4115,4115,4115,4115,0
|
|
20240909,172800,21436495,4115,4115,4115,4115,0
|
|
20240909,172700,21436495,4115,4115,4115,4115,0
|
|
20240909,172600,21436495,4115,4115,4115,4115,0
|
|
20240909,172500,21436495,4115,4115,4115,4115,0
|
|
20240909,172400,21436495,4115,4115,4115,4115,0
|
|
20240909,172300,21436495,4115,4115,4115,4115,0
|
|
20240909,172200,21436495,4115,4115,4115,4115,0
|
|
20240909,172100,21436495,4115,4115,4115,4115,0
|
|
20240909,172000,21436495,4115,4115,4115,4115,0
|
|
20240909,171900,21436495,4115,4115,4115,4115,144
|
|
20240909,171800,21436495,4115,4115,4115,4115,0
|
|
20240909,171700,21436495,4115,4115,4115,4115,0
|
|
20240909,171600,21436495,4115,4115,4115,4115,0
|
|
20240909,171500,21436495,4115,4115,4115,4115,0
|
|
20240909,171400,21436495,4115,4115,4115,4115,0
|
|
20240909,171300,21436495,4115,4115,4115,4115,0
|
|
20240909,171200,21436495,4115,4115,4115,4115,0
|
|
20240909,171100,21436495,4115,4115,4115,4115,0
|
|
20240909,171000,21436495,4115,4115,4115,4115,0
|
|
20240909,170900,21436495,4115,4115,4115,4115,0
|
|
20240909,170800,21436495,4115,4115,4115,4115,0
|
|
20240909,170700,21436495,4115,4115,4115,4115,0
|
|
20240909,170600,21436495,4115,4115,4115,4115,0
|
|
20240909,170500,21436495,4115,4115,4115,4115,0
|
|
20240909,170400,21436495,4115,4115,4115,4115,0
|
|
20240909,170300,21436495,4115,4115,4115,4115,0
|
|
20240909,170200,21436495,4115,4115,4115,4115,0
|
|
20240909,170100,21436495,4115,4115,4115,4115,0
|
|
20240909,170000,21436495,4115,4115,4115,4115,0
|
|
20240909,165900,21436495,4115,4115,4115,4115,0
|
|
20240909,165800,21436495,4115,4115,4115,4115,0
|
|
20240909,165700,21436495,4115,4115,4115,4115,0
|
|
20240909,165600,21436495,4115,4115,4115,4115,0
|
|
20240909,165500,21436495,4115,4115,4115,4115,0
|
|
20240909,165400,21436495,4115,4115,4115,4115,0
|
|
20240909,165300,21436495,4115,4115,4115,4115,0
|
|
20240909,165200,21436495,4115,4115,4115,4115,0
|
|
20240909,165100,21436495,4115,4115,4115,4115,0
|
|
20240909,165000,21436495,4115,4115,4115,4115,0
|
|
20240909,164900,21436495,4115,4115,4115,4115,144
|
|
20240909,164800,21436495,4115,4115,4115,4115,0
|
|
20240909,164700,21436495,4115,4115,4115,4115,0
|
|
20240909,164600,21436495,4115,4115,4115,4115,0
|
|
20240909,164500,21436495,4115,4115,4115,4115,0
|
|
20240909,164400,21436495,4115,4115,4115,4115,0
|
|
20240909,164300,21436495,4115,4115,4115,4115,0
|
|
20240909,164200,21436495,4115,4115,4115,4115,0
|
|
20240909,164100,21436495,4115,4115,4115,4115,0
|
|
20240909,164000,21436495,4115,4115,4115,4115,0
|
|
20240909,163900,21436495,4115,4115,4115,4115,0
|
|
20240909,163800,21436495,4115,4115,4115,4115,0
|
|
20240909,163700,21436495,4115,4115,4115,4115,0
|
|
20240909,163600,21436495,4115,4115,4115,4115,0
|
|
20240909,163500,21436495,4115,4115,4115,4115,0
|
|
20240909,163400,21436495,4115,4115,4115,4115,0
|
|
20240909,163300,21436495,4115,4115,4115,4115,0
|
|
20240909,163200,21436495,4115,4115,4115,4115,0
|
|
20240909,163100,21436495,4115,4115,4115,4115,0
|
|
20240909,163000,21436495,4115,4115,4115,4115,0
|
|
20240909,162900,21436495,4115,4115,4115,4115,0
|
|
20240909,162800,21436495,4115,4115,4115,4115,0
|
|
20240909,162700,21436495,4115,4115,4115,4115,0
|
|
20240909,162600,21436495,4115,4115,4115,4115,0
|
|
20240909,162500,21436495,4115,4115,4115,4115,0
|
|
20240909,162400,21436495,4115,4115,4115,4115,0
|
|
20240909,162300,21436495,4115,4115,4115,4115,0
|
|
20240909,162200,21436495,4115,4115,4115,4115,0
|
|
20240909,162100,21436495,4115,4115,4115,4115,0
|
|
20240909,162000,21436495,4115,4115,4115,4115,0
|
|
20240909,161900,21436495,4115,4115,4115,4115,144
|
|
20240909,161800,21436495,4115,4115,4115,4115,0
|
|
20240909,161700,21436495,4115,4115,4115,4115,0
|
|
20240909,161600,21436495,4115,4115,4115,4115,0
|
|
20240909,161500,21436495,4115,4115,4115,4115,0
|
|
20240909,161400,21436495,4115,4115,4115,4115,0
|
|
20240909,161300,21436495,4115,4115,4115,4115,0
|
|
20240909,161200,21436495,4115,4115,4115,4115,0
|
|
20240909,161100,21436495,4115,4115,4115,4115,0
|
|
20240909,161000,21436495,4115,4115,4115,4115,0
|
|
20240909,160900,21436495,4115,4115,4115,4115,0
|
|
20240909,160800,21436495,4115,4115,4115,4115,0
|
|
20240909,160700,21436495,4115,4115,4115,4115,0
|
|
20240909,160600,21436495,4115,4115,4115,4115,0
|
|
20240909,160500,21436495,4115,4115,4115,4115,0
|
|
20240909,160400,21436495,4115,4115,4115,4115,0
|
|
20240909,160300,21436495,4115,4115,4115,4115,0
|
|
20240909,160200,21436495,4115,4115,4115,4115,0
|
|
20240909,160100,21436495,4115,4115,4115,4115,0
|
|
20240909,160000,21436495,4115,4115,4115,4115,0
|
|
20240909,155900,21436495,4115,4115,4115,4115,0
|
|
20240909,155800,21436495,4115,4115,4115,4115,0
|
|
20240909,155700,21436495,4115,4115,4115,4115,0
|
|
20240909,155600,21436495,4115,4115,4115,4115,0
|
|
20240909,155500,21436495,4115,4115,4115,4115,0
|
|
20240909,155400,21436495,4115,4115,4115,4115,0
|
|
20240909,155300,21436495,4115,4115,4115,4115,0
|
|
20240909,155200,21436495,4115,4115,4115,4115,0
|
|
20240909,155100,21436495,4115,4115,4115,4115,0
|
|
20240909,155000,21436495,4115,4115,4115,4115,0
|
|
20240909,154900,21436495,4115,4115,4115,4115,144
|
|
20240909,154800,21436495,4115,4115,4115,4115,0
|
|
20240909,154700,21436495,4115,4115,4115,4115,0
|
|
20240909,154600,21436495,4115,4115,4115,4115,0
|
|
20240909,154500,21436495,4115,4115,4115,4115,0
|
|
20240909,154400,21436495,4115,4115,4115,4115,0
|
|
20240909,154300,21436495,4115,4115,4115,4115,0
|
|
20240909,154200,21436495,4115,4115,4115,4115,0
|
|
20240909,154100,21436495,4115,4115,4115,4115,0
|
|
20240909,154000,21436495,4115,4115,4115,4115,0
|
|
20240909,153900,21436495,4115,4115,4115,4115,0
|
|
20240909,153800,21436495,4115,4115,4115,4115,0
|
|
20240909,153700,21436495,4115,4115,4115,4115,0
|
|
20240909,153600,21436495,4115,4115,4115,4115,0
|
|
20240909,153500,21436495,4115,4115,4115,4115,0
|
|
20240909,153400,21436495,4115,4115,4115,4115,0
|
|
20240909,153300,21436495,4115,4115,4115,4115,0
|
|
20240909,153200,21436495,4115,4115,4115,4115,0
|
|
20240909,153100,21436495,4115,4115,4115,4115,0
|
|
20240909,153000,21436495,4115,4115,4115,4115,144
|
|
20240909,152900,20843935,4155,4155,4155,4155,0
|
|
20240909,152800,20843935,4155,4155,4155,4155,0
|
|
20240909,152700,20843935,4155,4155,4155,4155,0
|
|
20240909,152600,20843935,4155,4155,4155,4155,0
|
|
20240909,152500,20843935,4155,4155,4155,4155,0
|
|
20240909,152400,20843935,4155,4155,4155,4155,0
|
|
20240909,152300,20843935,4155,4155,4155,4155,0
|
|
20240909,152200,20843935,4155,4155,4155,4155,0
|
|
20240909,152100,20843935,4155,4155,4155,4155,0
|
|
20240909,152000,20843935,4155,4155,4155,4155,0
|
|
20240909,151900,20843935,4155,4135,4155,4135,159
|
|
20240909,151800,20186360,4130,4130,4130,4130,0
|
|
20240909,151700,20186360,4130,4130,4130,4130,1
|
|
20240909,151600,20182230,4115,4115,4115,4115,0
|
|
20240909,151500,20182230,4115,4115,4115,4115,0
|
|
20240909,151400,20182230,4115,4115,4115,4115,87
|
|
20240909,151300,19824225,4115,4115,4115,4115,0
|
|
20240909,151200,19824225,4115,4115,4115,4115,0
|
|
20240909,151100,19824225,4115,4115,4115,4115,0
|
|
20240909,151000,19824225,4115,4115,4115,4115,0
|
|
20240909,150900,19824225,4115,4115,4115,4115,0
|
|
20240909,150800,19824225,4115,4115,4115,4115,0
|
|
20240909,150700,19824225,4115,4115,4115,4115,0
|
|
20240909,150600,19824225,4115,4115,4115,4115,0
|
|
20240909,150500,19824225,4115,4115,4115,4115,10
|
|
20240909,150400,19783075,4095,4095,4095,4095,0
|
|
20240909,150300,19783075,4095,4095,4095,4095,0
|
|
20240909,150200,19783075,4095,4095,4095,4095,0
|
|
20240909,150100,19783075,4095,4095,4095,4095,0
|
|
20240909,150000,19783075,4095,4095,4095,4095,0
|
|
20240909,145900,19783075,4095,4090,4095,4090,309
|
|
20240909,145800,18518420,4085,4105,4105,4085,237
|
|
20240909,145700,17548070,4115,4115,4115,4115,0
|
|
20240909,145600,17548070,4115,4115,4115,4115,0
|
|
20240909,145500,17548070,4115,4115,4115,4115,0
|
|
20240909,145400,17548070,4115,4115,4115,4115,0
|
|
20240909,145300,17548070,4115,4115,4115,4115,0
|
|
20240909,145200,17548070,4115,4115,4115,4115,0
|
|
20240909,145100,17548070,4115,4115,4115,4115,0
|
|
20240909,145000,17548070,4115,4115,4115,4115,0
|
|
20240909,144900,17548070,4115,4115,4115,4115,0
|
|
20240909,144800,17548070,4115,4115,4115,4115,0
|
|
20240909,144700,17548070,4115,4115,4115,4115,0
|
|
20240909,144600,17548070,4115,4115,4115,4115,0
|
|
20240909,144500,17548070,4115,4115,4115,4115,0
|
|
20240909,144400,17548070,4115,4115,4115,4115,0
|
|
20240909,144300,17548070,4115,4115,4115,4115,0
|
|
20240909,144200,17548070,4115,4115,4115,4115,0
|
|
20240909,144100,17548070,4115,4115,4115,4115,0
|
|
20240909,144000,17548070,4115,4115,4115,4115,0
|
|
20240909,143900,17548070,4115,4115,4115,4115,0
|
|
20240909,143800,17548070,4115,4115,4115,4115,1
|
|
20240909,143700,17543955,4105,4105,4105,4105,5
|
|
20240909,143600,17523430,4110,4110,4110,4110,0
|
|
20240909,143500,17523430,4110,4110,4110,4110,0
|
|
20240909,143400,17523430,4110,4110,4110,4110,0
|
|
20240909,143300,17523430,4110,4110,4110,4110,0
|
|
20240909,143200,17523430,4110,4110,4110,4110,0
|
|
20240909,143100,17523430,4110,4110,4110,4110,0
|
|
20240909,143000,17523430,4110,4110,4110,4110,0
|
|
20240909,142900,17523430,4110,4110,4110,4110,0
|
|
20240909,142800,17523430,4110,4110,4110,4110,0
|
|
20240909,142700,17523430,4110,4110,4110,4110,0
|
|
20240909,142600,17523430,4110,4110,4110,4110,0
|
|
20240909,142500,17523430,4110,4110,4110,4110,0
|
|
20240909,142400,17523430,4110,4110,4110,4110,0
|
|
20240909,142300,17523430,4110,4110,4110,4110,0
|
|
20240909,142200,17523430,4110,4110,4110,4110,0
|
|
20240909,142100,17523430,4110,4110,4110,4110,0
|
|
20240909,142000,17523430,4110,4110,4110,4110,0
|
|
20240909,141900,17523430,4110,4110,4110,4110,0
|
|
20240909,141800,17523430,4110,4110,4110,4110,1
|
|
20240909,141700,17519320,4105,4105,4105,4105,11
|
|
20240909,141600,17474165,4115,4115,4115,4115,0
|
|
20240909,141500,17474165,4115,4115,4115,4115,0
|
|
20240909,141400,17474165,4115,4105,4115,4105,3
|
|
20240909,141300,17461840,4115,4115,4115,4115,1
|
|
20240909,141200,17457725,4105,4105,4105,4105,0
|
|
20240909,141100,17457725,4105,4105,4105,4105,1
|
|
20240909,141000,17453620,4110,4110,4110,4110,0
|
|
20240909,140900,17453620,4110,4110,4110,4110,0
|
|
20240909,140800,17453620,4110,4110,4110,4110,0
|
|
20240909,140700,17453620,4110,4110,4110,4110,0
|
|
20240909,140600,17453620,4110,4110,4110,4110,0
|
|
20240909,140500,17453620,4110,4110,4110,4110,0
|
|
20240909,140400,17453620,4110,4110,4110,4110,0
|
|
20240909,140300,17453620,4110,4110,4110,4110,0
|
|
20240909,140200,17453620,4110,4110,4110,4110,0
|
|
20240909,140100,17453620,4110,4110,4110,4110,0
|
|
20240909,140000,17453620,4110,4110,4110,4110,0
|
|
20240909,135900,17453620,4110,4110,4110,4110,0
|
|
20240909,135800,17453620,4110,4110,4110,4110,0
|
|
20240909,135700,17453620,4110,4110,4110,4110,0
|
|
20240909,135600,17453620,4110,4110,4110,4110,0
|
|
20240909,135500,17453620,4110,4110,4110,4110,0
|
|
20240909,135400,17453620,4110,4110,4110,4110,0
|
|
20240909,135300,17453620,4110,4110,4110,4110,0
|
|
20240909,135200,17453620,4110,4110,4110,4110,0
|
|
20240909,135100,17453620,4110,4110,4110,4110,0
|
|
20240909,135000,17453620,4110,4110,4110,4110,0
|
|
20240909,134900,17453620,4110,4110,4110,4110,0
|
|
20240909,134800,17453620,4110,4110,4110,4110,0
|
|
20240909,134700,17453620,4110,4110,4110,4110,0
|
|
20240909,134600,17453620,4110,4110,4110,4110,0
|
|
20240909,134500,17453620,4110,4110,4110,4110,0
|
|
20240909,134400,17453620,4110,4110,4110,4110,0
|
|
20240909,134300,17453620,4110,4110,4110,4110,0
|
|
20240909,134200,17453620,4110,4110,4110,4110,0
|
|
20240909,134100,17453620,4110,4110,4110,4110,0
|
|
20240909,134000,17453620,4110,4110,4110,4110,0
|
|
20240909,133900,17453620,4110,4110,4110,4110,0
|
|
20240909,133800,17453620,4110,4110,4110,4110,0
|
|
20240909,133700,17453620,4110,4110,4110,4110,0
|
|
20240909,133600,17453620,4110,4110,4110,4110,0
|
|
20240909,133500,17453620,4110,4110,4110,4110,0
|
|
20240909,133400,17453620,4110,4110,4110,4110,0
|
|
20240909,133300,17453620,4110,4110,4110,4110,0
|
|
20240909,133200,17453620,4110,4110,4110,4110,0
|
|
20240909,133100,17453620,4110,4110,4110,4110,0
|
|
20240909,133000,17453620,4110,4110,4110,4110,0
|
|
20240909,132900,17453620,4110,4110,4110,4110,0
|
|
20240909,132800,17453620,4110,4110,4110,4110,0
|
|
20240909,132700,17453620,4110,4110,4110,4110,0
|
|
20240909,132600,17453620,4110,4110,4110,4110,0
|
|
20240909,132500,17453620,4110,4110,4110,4110,0
|
|
20240909,132400,17453620,4110,4110,4110,4110,0
|
|
20240909,132300,17453620,4110,4110,4110,4110,0
|
|
20240909,132200,17453620,4110,4110,4110,4110,0
|
|
20240909,132100,17453620,4110,4110,4110,4110,0
|
|
20240909,132000,17453620,4110,4110,4110,4110,0
|
|
20240909,131900,17453620,4110,4110,4110,4110,0
|
|
20240909,131800,17453620,4110,4110,4110,4110,0
|
|
20240909,131700,17453620,4110,4110,4110,4110,0
|
|
20240909,131600,17453620,4110,4110,4110,4110,0
|
|
20240909,131500,17453620,4110,4110,4110,4110,0
|
|
20240909,131400,17453620,4110,4110,4110,4110,0
|
|
20240909,131300,17453620,4110,4110,4110,4110,0
|
|
20240909,131200,17453620,4110,4110,4110,4110,0
|
|
20240909,131100,17453620,4110,4105,4110,4105,50
|
|
20240909,131000,17248350,4085,4085,4085,4085,0
|
|
20240909,130900,17248350,4085,4085,4085,4085,0
|
|
20240909,130800,17248350,4085,4085,4085,4085,0
|
|
20240909,130700,17248350,4085,4085,4085,4085,0
|
|
20240909,130600,17248350,4085,4085,4085,4085,0
|
|
20240909,130500,17248350,4085,4085,4085,4085,0
|
|
20240909,130400,17248350,4085,4085,4085,4085,0
|
|
20240909,130300,17248350,4085,4085,4085,4085,0
|
|
20240909,130200,17248350,4085,4085,4085,4085,0
|
|
20240909,130100,17248350,4085,4085,4085,4085,0
|
|
20240909,130000,17248350,4085,4085,4085,4085,0
|
|
20240909,125900,17248350,4085,4085,4085,4085,0
|
|
20240909,125800,17248350,4085,4085,4085,4085,0
|
|
20240909,125700,17248350,4085,4085,4085,4085,0
|
|
20240909,125600,17248350,4085,4085,4085,4085,0
|
|
20240909,125500,17248350,4085,4085,4085,4085,0
|
|
20240909,125400,17248350,4085,4085,4085,4085,0
|
|
20240909,125300,17248350,4085,4085,4085,4085,0
|
|
20240909,125200,17248350,4085,4085,4085,4085,0
|
|
20240909,125100,17248350,4085,4085,4085,4085,0
|
|
20240909,125000,17248350,4085,4105,4105,4085,342
|
|
20240909,124900,15847890,4110,4110,4110,4110,0
|
|
20240909,124800,15847890,4110,4110,4110,4110,0
|
|
20240909,124700,15847890,4110,4110,4110,4110,0
|
|
20240909,124600,15847890,4110,4110,4110,4110,0
|
|
20240909,124500,15847890,4110,4110,4110,4110,2
|
|
20240909,124400,15839670,4105,4105,4105,4105,1
|
|
20240909,124300,15835565,4110,4110,4110,4110,0
|
|
20240909,124200,15835565,4110,4110,4110,4110,0
|
|
20240909,124100,15835565,4110,4110,4110,4110,52
|
|
20240909,124000,15621845,4120,4115,4120,4115,3
|
|
20240909,123900,15609490,4110,4110,4110,4110,0
|
|
20240909,123800,15609490,4110,4110,4110,4110,1
|
|
20240909,123700,15605380,4120,4120,4120,4120,0
|
|
20240909,123600,15605380,4120,4120,4120,4120,0
|
|
20240909,123500,15605380,4120,4120,4120,4120,0
|
|
20240909,123400,15605380,4120,4120,4120,4120,0
|
|
20240909,123300,15605380,4120,4120,4120,4120,0
|
|
20240909,123200,15605380,4120,4120,4120,4120,0
|
|
20240909,123100,15605380,4120,4120,4120,4120,0
|
|
20240909,123000,15605380,4120,4120,4120,4120,0
|
|
20240909,122900,15605380,4120,4120,4120,4120,0
|
|
20240909,122800,15605380,4120,4120,4120,4120,0
|
|
20240909,122700,15605380,4120,4120,4120,4120,0
|
|
20240909,122600,15605380,4120,4120,4120,4120,0
|
|
20240909,122500,15605380,4120,4120,4120,4120,0
|
|
20240909,122400,15605380,4120,4120,4120,4120,0
|
|
20240909,122300,15605380,4120,4120,4120,4120,1
|
|
20240909,122200,15601260,4115,4115,4115,4115,18
|
|
20240909,122100,15527190,4110,4110,4110,4110,17
|
|
20240909,122000,15457320,4105,4105,4105,4105,0
|
|
20240909,121900,15457320,4105,4105,4105,4105,0
|
|
20240909,121800,15457320,4105,4105,4105,4105,20
|
|
20240909,121700,15375220,4105,4105,4105,4105,0
|
|
20240909,121600,15375220,4105,4105,4105,4105,0
|
|
20240909,121500,15375220,4105,4105,4105,4105,0
|
|
20240909,121400,15375220,4105,4105,4105,4105,0
|
|
20240909,121300,15375220,4105,4105,4105,4105,0
|
|
20240909,121200,15375220,4105,4105,4105,4105,0
|
|
20240909,121100,15375220,4105,4105,4105,4105,0
|
|
20240909,121000,15375220,4105,4105,4105,4105,14
|
|
20240909,120900,15317750,4110,4110,4110,4110,0
|
|
20240909,120800,15317750,4110,4110,4110,4110,1
|
|
20240909,120700,15313640,4130,4130,4130,4130,0
|
|
20240909,120600,15313640,4130,4130,4130,4130,0
|
|
20240909,120500,15313640,4130,4130,4130,4130,0
|
|
20240909,120400,15313640,4130,4130,4130,4130,0
|
|
20240909,120300,15313640,4130,4130,4130,4130,0
|
|
20240909,120200,15313640,4130,4130,4130,4130,2
|
|
20240909,120100,15305380,4125,4125,4125,4125,93
|
|
20240909,120000,14921755,4125,4125,4125,4125,0
|
|
20240909,115900,14921755,4125,4125,4125,4125,0
|
|
20240909,115800,14921755,4125,4125,4125,4125,0
|
|
20240909,115700,14921755,4125,4125,4125,4125,0
|
|
20240909,115600,14921755,4125,4125,4125,4125,0
|
|
20240909,115500,14921755,4125,4125,4125,4125,0
|
|
20240909,115400,14921755,4125,4125,4125,4125,0
|
|
20240909,115300,14921755,4125,4125,4125,4125,0
|
|
20240909,115200,14921755,4125,4125,4125,4125,0
|
|
20240909,115100,14921755,4125,4125,4125,4125,0
|
|
20240909,115000,14921755,4125,4125,4125,4125,0
|
|
20240909,114900,14921755,4125,4125,4125,4125,0
|
|
20240909,114800,14921755,4125,4125,4125,4125,0
|
|
20240909,114700,14921755,4125,4125,4125,4125,0
|
|
20240909,114600,14921755,4125,4125,4125,4125,0
|
|
20240909,114500,14921755,4125,4125,4125,4125,0
|
|
20240909,114400,14921755,4125,4125,4125,4125,0
|
|
20240909,114300,14921755,4125,4125,4125,4125,200
|
|
20240909,114200,14096755,4125,4125,4125,4125,0
|
|
20240909,114100,14096755,4125,4125,4125,4125,0
|
|
20240909,114000,14096755,4125,4125,4125,4125,0
|
|
20240909,113900,14096755,4125,4125,4125,4125,0
|
|
20240909,113800,14096755,4125,4125,4125,4125,0
|
|
20240909,113700,14096755,4125,4125,4125,4125,0
|
|
20240909,113600,14096755,4125,4125,4125,4125,0
|
|
20240909,113500,14096755,4125,4125,4125,4125,0
|
|
20240909,113400,14096755,4125,4125,4125,4125,0
|
|
20240909,113300,14096755,4125,4125,4125,4125,0
|
|
20240909,113200,14096755,4125,4125,4125,4125,0
|
|
20240909,113100,14096755,4125,4125,4125,4125,0
|
|
20240909,113000,14096755,4125,4125,4125,4125,0
|
|
20240909,112900,14096755,4125,4125,4125,4125,0
|
|
20240909,112800,14096755,4125,4125,4125,4125,0
|
|
20240909,112700,14096755,4125,4125,4125,4125,0
|
|
20240909,112600,14096755,4125,4125,4125,4125,0
|
|
20240909,112500,14096755,4125,4125,4125,4125,0
|
|
20240909,112400,14096755,4125,4125,4125,4125,0
|
|
20240909,112300,14096755,4125,4125,4125,4125,0
|
|
20240909,112200,14096755,4125,4125,4125,4125,209
|
|
20240909,112100,13234630,4125,4125,4125,4125,0
|
|
20240909,112000,13234630,4125,4125,4125,4125,0
|
|
20240909,111900,13234630,4125,4125,4125,4125,0
|
|
20240909,111800,13234630,4125,4125,4125,4125,13
|
|
20240909,111700,13181005,4125,4125,4125,4125,0
|
|
20240909,111600,13181005,4125,4125,4125,4125,0
|
|
20240909,111500,13181005,4125,4125,4125,4125,0
|
|
20240909,111400,13181005,4125,4125,4125,4125,0
|
|
20240909,111300,13181005,4125,4125,4125,4125,0
|
|
20240909,111200,13181005,4125,4125,4125,4125,0
|
|
20240909,111100,13181005,4125,4125,4125,4125,0
|
|
20240909,111000,13181005,4125,4125,4125,4125,0
|
|
20240909,110900,13181005,4125,4125,4125,4125,0
|
|
20240909,110800,13181005,4125,4125,4125,4125,0
|
|
20240909,110700,13181005,4125,4125,4125,4125,0
|
|
20240909,110600,13181005,4125,4125,4125,4125,0
|
|
20240909,110500,13181005,4125,4125,4125,4125,0
|
|
20240909,110400,13181005,4125,4125,4125,4125,0
|
|
20240909,110300,13181005,4125,4125,4125,4125,0
|
|
20240909,110200,13181005,4125,4125,4125,4125,0
|
|
20240909,110100,13181005,4125,4125,4125,4125,0
|
|
20240909,110000,13181005,4125,4125,4125,4125,0
|
|
20240909,105900,13181005,4125,4125,4125,4125,0
|
|
20240909,105800,13181005,4125,4125,4125,4125,0
|
|
20240909,105700,13181005,4125,4125,4125,4125,0
|
|
20240909,105600,13181005,4125,4125,4125,4125,0
|
|
20240909,105500,13181005,4125,4125,4125,4125,0
|
|
20240909,105400,13181005,4125,4125,4125,4125,0
|
|
20240909,105300,13181005,4125,4125,4125,4125,0
|
|
20240909,105200,13181005,4125,4125,4125,4125,0
|
|
20240909,105100,13181005,4125,4125,4125,4125,0
|
|
20240909,105000,13181005,4125,4125,4125,4125,0
|
|
20240909,104900,13181005,4125,4125,4125,4125,0
|
|
20240909,104800,13181005,4125,4125,4125,4125,0
|
|
20240909,104700,13181005,4125,4125,4125,4125,0
|
|
20240909,104600,13181005,4125,4125,4125,4125,0
|
|
20240909,104500,13181005,4125,4125,4125,4125,1
|
|
20240909,104400,13176880,4095,4095,4095,4095,0
|
|
20240909,104300,13176880,4095,4095,4095,4095,0
|
|
20240909,104200,13176880,4095,4095,4095,4095,0
|
|
20240909,104100,13176880,4095,4095,4095,4095,0
|
|
20240909,104000,13176880,4095,4095,4095,4095,0
|
|
20240909,103900,13176880,4095,4095,4095,4095,0
|
|
20240909,103800,13176880,4095,4095,4095,4095,0
|
|
20240909,103700,13176880,4095,4095,4095,4095,0
|
|
20240909,103600,13176880,4095,4095,4095,4095,0
|
|
20240909,103500,13176880,4095,4095,4095,4095,0
|
|
20240909,103400,13176880,4095,4095,4095,4095,0
|
|
20240909,103300,13176880,4095,4095,4095,4095,0
|
|
20240909,103200,13176880,4095,4095,4095,4095,0
|
|
20240909,103100,13176880,4095,4095,4095,4095,0
|
|
20240909,103000,13176880,4095,4095,4095,4095,0
|
|
20240909,102900,13176880,4095,4095,4095,4095,0
|
|
20240909,102800,13176880,4095,4095,4095,4095,0
|
|
20240909,102700,13176880,4095,4095,4095,4095,0
|
|
20240909,102600,13176880,4095,4095,4095,4095,0
|
|
20240909,102500,13176880,4095,4095,4095,4095,0
|
|
20240909,102400,13176880,4095,4095,4095,4095,0
|
|
20240909,102300,13176880,4095,4095,4095,4095,0
|
|
20240909,102200,13176880,4095,4095,4095,4095,0
|
|
20240909,102100,13176880,4095,4095,4095,4095,0
|
|
20240909,102000,13176880,4095,4095,4095,4095,0
|
|
20240909,101900,13176880,4095,4095,4095,4095,0
|
|
20240909,101800,13176880,4095,4095,4095,4095,0
|
|
20240909,101700,13176880,4095,4095,4095,4095,0
|
|
20240909,101600,13176880,4095,4095,4095,4095,0
|
|
20240909,101500,13176880,4095,4095,4095,4095,0
|
|
20240909,101400,13176880,4095,4095,4095,4095,0
|
|
20240909,101300,13176880,4095,4095,4095,4095,0
|
|
20240909,101200,13176880,4095,4095,4095,4095,0
|
|
20240909,101100,13176880,4095,4095,4095,4095,0
|
|
20240909,101000,13176880,4095,4095,4095,4095,0
|
|
20240909,100900,13176880,4095,4120,4120,4095,1000
|
|
20240909,100800,9078745,4125,4125,4125,4125,0
|
|
20240909,100700,9078745,4125,4125,4125,4125,0
|
|
20240909,100600,9078745,4125,4125,4125,4125,0
|
|
20240909,100500,9078745,4125,4125,4125,4125,0
|
|
20240909,100400,9078745,4125,4125,4125,4125,0
|
|
20240909,100300,9078745,4125,4125,4125,4125,0
|
|
20240909,100200,9078745,4125,4125,4125,4125,0
|
|
20240909,100100,9078745,4125,4125,4125,4125,0
|
|
20240909,100000,9078745,4125,4125,4125,4125,0
|
|
20240909,095900,9078745,4125,4125,4125,4125,0
|
|
20240909,095800,9078745,4125,4125,4125,4125,0
|
|
20240909,095700,9078745,4125,4125,4125,4125,0
|
|
20240909,095600,9078745,4125,4125,4125,4125,0
|
|
20240909,095500,9078745,4125,4125,4125,4125,0
|
|
20240909,095400,9078745,4125,4125,4125,4125,0
|
|
20240909,095300,9078745,4125,4125,4125,4125,0
|
|
20240909,095200,9078745,4125,4125,4125,4125,0
|
|
20240909,095100,9078745,4125,4125,4125,4125,0
|
|
20240909,095000,9078745,4125,4125,4125,4125,20
|
|
20240909,094900,8996245,4125,4125,4125,4125,0
|
|
20240909,094800,8996245,4125,4125,4125,4125,0
|
|
20240909,094700,8996245,4125,4125,4125,4125,0
|
|
20240909,094600,8996245,4125,4125,4125,4125,0
|
|
20240909,094500,8996245,4125,4125,4125,4125,0
|
|
20240909,094400,8996245,4125,4125,4125,4125,1
|
|
20240909,094300,8992120,4125,4125,4125,4125,22
|
|
20240909,094200,8901370,4125,4125,4125,4125,0
|
|
20240909,094100,8901370,4125,4125,4125,4125,0
|
|
20240909,094000,8901370,4125,4125,4125,4125,0
|
|
20240909,093900,8901370,4125,4125,4125,4125,0
|
|
20240909,093800,8901370,4125,4125,4125,4125,0
|
|
20240909,093700,8901370,4125,4125,4125,4125,0
|
|
20240909,093600,8901370,4125,4125,4125,4125,0
|
|
20240909,093500,8901370,4125,4125,4125,4125,0
|
|
20240909,093400,8901370,4125,4125,4125,4125,0
|
|
20240909,093300,8901370,4125,4125,4125,4125,0
|
|
20240909,093200,8901370,4125,4125,4125,4125,0
|
|
20240909,093100,8901370,4125,4125,4125,4125,1
|
|
20240909,093000,8897245,4200,4200,4200,4200,0
|
|
20240909,092900,8897245,4200,4200,4200,4200,0
|
|
20240909,092800,8897245,4200,4200,4200,4200,0
|
|
20240909,092700,8897245,4200,4200,4200,4200,0
|
|
20240909,092600,8897245,4200,4200,4200,4200,0
|
|
20240909,092500,8897245,4200,4200,4200,4200,0
|
|
20240909,092400,8897245,4200,4200,4200,4200,0
|
|
20240909,092300,8897245,4200,4200,4200,4200,0
|
|
20240909,092200,8897245,4200,4200,4200,4200,0
|
|
20240909,092100,8897245,4200,4190,4200,4190,3
|
|
20240909,092000,8884660,4115,4115,4115,4115,4
|
|
20240909,091900,8868200,4130,4130,4130,4130,0
|
|
20240909,091800,8868200,4130,4130,4130,4130,0
|
|
20240909,091700,8868200,4130,4130,4130,4130,0
|
|
20240909,091600,8868200,4130,4130,4130,4130,0
|
|
20240909,091500,8868200,4130,4135,4135,4115,577
|
|
20240909,091400,6492265,4135,4150,4150,4135,212
|
|
20240909,091300,5614905,4200,4200,4200,4200,0
|
|
20240909,091200,5614905,4200,4200,4200,4200,4
|
|
20240909,091100,5598105,4205,4310,4310,4205,889
|
|
20240909,091000,1859755,4310,4300,4310,4300,52
|
|
20240909,090900,1636145,4130,4130,4130,4130,0
|
|
20240909,090800,1636145,4130,4130,4130,4130,0
|
|
20240909,090700,1636145,4130,4195,4385,4125,239
|
|
20240909,090600,613250,4195,4195,4195,4195,2
|
|
20240909,090500,604860,4110,4110,4110,4110,2
|
|
20240909,090400,596640,4210,4125,4210,4125,27
|
|
20240909,090300,483800,4100,4100,4100,4100,0
|
|
20240909,090200,483800,4100,4100,4100,4100,50
|
|
20240909,090100,278800,4100,4100,4100,4100,0
|
|
20240909,090000,278800,4100,4100,4100,4100,68
|