628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192500,38894435,4700,4700,4700,4700,303
|
|
20240903,192400,38894435,4700,4700,4700,4700,0
|
|
20240903,192300,38894435,4700,4700,4700,4700,0
|
|
20240903,192200,38894435,4700,4700,4700,4700,0
|
|
20240903,192100,38894435,4700,4700,4700,4700,0
|
|
20240903,192000,38894435,4700,4700,4700,4700,0
|
|
20240903,191900,38894435,4700,4700,4700,4700,0
|
|
20240903,191800,38894435,4700,4700,4700,4700,0
|
|
20240903,191700,38894435,4700,4700,4700,4700,0
|
|
20240903,191600,38894435,4700,4700,4700,4700,0
|
|
20240903,191500,38894435,4700,4700,4700,4700,0
|
|
20240903,191400,38894435,4700,4700,4700,4700,0
|
|
20240903,191300,38894435,4700,4700,4700,4700,0
|
|
20240903,191200,38894435,4700,4700,4700,4700,0
|
|
20240903,191100,38894435,4700,4700,4700,4700,0
|
|
20240903,191000,38894435,4700,4700,4700,4700,0
|
|
20240903,190900,38894435,4700,4700,4700,4700,0
|
|
20240903,190800,38894435,4700,4700,4700,4700,0
|
|
20240903,190700,38894435,4700,4700,4700,4700,0
|
|
20240903,190600,38894435,4700,4700,4700,4700,0
|
|
20240903,190500,38894435,4700,4700,4700,4700,0
|
|
20240903,190400,38894435,4700,4700,4700,4700,0
|
|
20240903,190300,38894435,4700,4700,4700,4700,0
|
|
20240903,190200,38894435,4700,4700,4700,4700,0
|
|
20240903,190100,38894435,4700,4700,4700,4700,0
|
|
20240903,190000,38894435,4700,4700,4700,4700,0
|
|
20240903,185900,38894435,4700,4700,4700,4700,0
|
|
20240903,185800,38894435,4700,4700,4700,4700,0
|
|
20240903,185700,38894435,4700,4700,4700,4700,0
|
|
20240903,185600,38894435,4700,4700,4700,4700,0
|
|
20240903,185500,38894435,4700,4700,4700,4700,303
|
|
20240903,185400,38894435,4700,4700,4700,4700,0
|
|
20240903,185300,38894435,4700,4700,4700,4700,0
|
|
20240903,185200,38894435,4700,4700,4700,4700,0
|
|
20240903,185100,38894435,4700,4700,4700,4700,0
|
|
20240903,185000,38894435,4700,4700,4700,4700,0
|
|
20240903,184900,38894435,4700,4700,4700,4700,0
|
|
20240903,184800,38894435,4700,4700,4700,4700,0
|
|
20240903,184700,38894435,4700,4700,4700,4700,0
|
|
20240903,184600,38894435,4700,4700,4700,4700,0
|
|
20240903,184500,38894435,4700,4700,4700,4700,0
|
|
20240903,184400,38894435,4700,4700,4700,4700,0
|
|
20240903,184300,38894435,4700,4700,4700,4700,0
|
|
20240903,184200,38894435,4700,4700,4700,4700,0
|
|
20240903,184100,38894435,4700,4700,4700,4700,0
|
|
20240903,184000,38894435,4700,4700,4700,4700,0
|
|
20240903,183900,38894435,4700,4700,4700,4700,0
|
|
20240903,183800,38894435,4700,4700,4700,4700,0
|
|
20240903,183700,38894435,4700,4700,4700,4700,0
|
|
20240903,183600,38894435,4700,4700,4700,4700,0
|
|
20240903,183500,38894435,4700,4700,4700,4700,0
|
|
20240903,183400,38894435,4700,4700,4700,4700,0
|
|
20240903,183300,38894435,4700,4700,4700,4700,0
|
|
20240903,183200,38894435,4700,4700,4700,4700,0
|
|
20240903,183100,38894435,4700,4700,4700,4700,0
|
|
20240903,183000,38894435,4700,4700,4700,4700,0
|
|
20240903,182900,38894435,4700,4700,4700,4700,0
|
|
20240903,182800,38894435,4700,4700,4700,4700,0
|
|
20240903,182700,38894435,4700,4700,4700,4700,0
|
|
20240903,182600,38894435,4700,4700,4700,4700,0
|
|
20240903,182500,38894435,4700,4700,4700,4700,303
|
|
20240903,182400,38894435,4700,4700,4700,4700,0
|
|
20240903,182300,38894435,4700,4700,4700,4700,0
|
|
20240903,182200,38894435,4700,4700,4700,4700,0
|
|
20240903,182100,38894435,4700,4700,4700,4700,0
|
|
20240903,182000,38894435,4700,4700,4700,4700,0
|
|
20240903,181900,38894435,4700,4700,4700,4700,0
|
|
20240903,181800,38894435,4700,4700,4700,4700,0
|
|
20240903,181700,38894435,4700,4700,4700,4700,0
|
|
20240903,181600,38894435,4700,4700,4700,4700,0
|
|
20240903,181500,38894435,4700,4700,4700,4700,0
|
|
20240903,181400,38894435,4700,4700,4700,4700,0
|
|
20240903,181300,38894435,4700,4700,4700,4700,0
|
|
20240903,181200,38894435,4700,4700,4700,4700,0
|
|
20240903,181100,38894435,4700,4700,4700,4700,0
|
|
20240903,181000,38894435,4700,4700,4700,4700,0
|
|
20240903,180900,38894435,4700,4700,4700,4700,0
|
|
20240903,180800,38894435,4700,4700,4700,4700,0
|
|
20240903,180700,38894435,4700,4700,4700,4700,0
|
|
20240903,180600,38894435,4700,4700,4700,4700,0
|
|
20240903,180500,38894435,4700,4700,4700,4700,0
|
|
20240903,180400,38894435,4700,4700,4700,4700,0
|
|
20240903,180300,38894435,4700,4700,4700,4700,0
|
|
20240903,180200,38894435,4700,4700,4700,4700,0
|
|
20240903,180100,38894435,4700,4700,4700,4700,0
|
|
20240903,180000,38894435,4700,4700,4700,4700,0
|
|
20240903,175900,38894435,4700,4700,4700,4700,0
|
|
20240903,175800,38894435,4700,4700,4700,4700,0
|
|
20240903,175700,38894435,4700,4700,4700,4700,0
|
|
20240903,175600,38894435,4700,4700,4700,4700,0
|
|
20240903,175500,38894435,4700,4700,4700,4700,303
|
|
20240903,175400,38894435,4700,4700,4700,4700,0
|
|
20240903,175300,38894435,4700,4700,4700,4700,0
|
|
20240903,175200,38894435,4700,4700,4700,4700,0
|
|
20240903,175100,38894435,4700,4700,4700,4700,0
|
|
20240903,175000,38894435,4700,4700,4700,4700,0
|
|
20240903,174900,38894435,4700,4700,4700,4700,0
|
|
20240903,174800,38894435,4700,4700,4700,4700,0
|
|
20240903,174700,38894435,4700,4700,4700,4700,0
|
|
20240903,174600,38894435,4700,4700,4700,4700,0
|
|
20240903,174500,38894435,4700,4700,4700,4700,0
|
|
20240903,174400,38894435,4700,4700,4700,4700,0
|
|
20240903,174300,38894435,4700,4700,4700,4700,0
|
|
20240903,174200,38894435,4700,4700,4700,4700,0
|
|
20240903,174100,38894435,4700,4700,4700,4700,0
|
|
20240903,174000,38894435,4700,4700,4700,4700,0
|
|
20240903,173900,38894435,4700,4700,4700,4700,0
|
|
20240903,173800,38894435,4700,4700,4700,4700,0
|
|
20240903,173700,38894435,4700,4700,4700,4700,0
|
|
20240903,173600,38894435,4700,4700,4700,4700,0
|
|
20240903,173500,38894435,4700,4700,4700,4700,0
|
|
20240903,173400,38894435,4700,4700,4700,4700,0
|
|
20240903,173300,38894435,4700,4700,4700,4700,0
|
|
20240903,173200,38894435,4700,4700,4700,4700,0
|
|
20240903,173100,38894435,4700,4700,4700,4700,0
|
|
20240903,173000,38894435,4700,4700,4700,4700,0
|
|
20240903,172900,38894435,4700,4700,4700,4700,0
|
|
20240903,172800,38894435,4700,4700,4700,4700,0
|
|
20240903,172700,38894435,4700,4700,4700,4700,0
|
|
20240903,172600,38894435,4700,4700,4700,4700,0
|
|
20240903,172500,38894435,4700,4700,4700,4700,303
|
|
20240903,172400,38894435,4700,4700,4700,4700,0
|
|
20240903,172300,38894435,4700,4700,4700,4700,0
|
|
20240903,172200,38894435,4700,4700,4700,4700,0
|
|
20240903,172100,38894435,4700,4700,4700,4700,0
|
|
20240903,172000,38894435,4700,4700,4700,4700,0
|
|
20240903,171900,38894435,4700,4700,4700,4700,0
|
|
20240903,171800,38894435,4700,4700,4700,4700,0
|
|
20240903,171700,38894435,4700,4700,4700,4700,0
|
|
20240903,171600,38894435,4700,4700,4700,4700,0
|
|
20240903,171500,38894435,4700,4700,4700,4700,0
|
|
20240903,171400,38894435,4700,4700,4700,4700,0
|
|
20240903,171300,38894435,4700,4700,4700,4700,0
|
|
20240903,171200,38894435,4700,4700,4700,4700,0
|
|
20240903,171100,38894435,4700,4700,4700,4700,0
|
|
20240903,171000,38894435,4700,4700,4700,4700,0
|
|
20240903,170900,38894435,4700,4700,4700,4700,0
|
|
20240903,170800,38894435,4700,4700,4700,4700,0
|
|
20240903,170700,38894435,4700,4700,4700,4700,0
|
|
20240903,170600,38894435,4700,4700,4700,4700,0
|
|
20240903,170500,38894435,4700,4700,4700,4700,0
|
|
20240903,170400,38894435,4700,4700,4700,4700,0
|
|
20240903,170300,38894435,4700,4700,4700,4700,0
|
|
20240903,170200,38894435,4700,4700,4700,4700,0
|
|
20240903,170100,38894435,4700,4700,4700,4700,0
|
|
20240903,170000,38894435,4700,4700,4700,4700,0
|
|
20240903,165900,38894435,4700,4700,4700,4700,0
|
|
20240903,165800,38894435,4700,4700,4700,4700,0
|
|
20240903,165700,38894435,4700,4700,4700,4700,0
|
|
20240903,165600,38894435,4700,4700,4700,4700,0
|
|
20240903,165500,38894435,4700,4700,4700,4700,303
|
|
20240903,165400,38894435,4700,4700,4700,4700,0
|
|
20240903,165300,38894435,4700,4700,4700,4700,0
|
|
20240903,165200,38894435,4700,4700,4700,4700,0
|
|
20240903,165100,38894435,4700,4700,4700,4700,0
|
|
20240903,165000,38894435,4700,4700,4700,4700,0
|
|
20240903,164900,38894435,4700,4700,4700,4700,0
|
|
20240903,164800,38894435,4700,4700,4700,4700,0
|
|
20240903,164700,38894435,4700,4700,4700,4700,0
|
|
20240903,164600,38894435,4700,4700,4700,4700,0
|
|
20240903,164500,38894435,4700,4700,4700,4700,0
|
|
20240903,164400,38894435,4700,4700,4700,4700,0
|
|
20240903,164300,38894435,4700,4700,4700,4700,0
|
|
20240903,164200,38894435,4700,4700,4700,4700,0
|
|
20240903,164100,38894435,4700,4700,4700,4700,0
|
|
20240903,164000,38894435,4700,4700,4700,4700,0
|
|
20240903,163900,38894435,4700,4700,4700,4700,0
|
|
20240903,163800,38894435,4700,4700,4700,4700,0
|
|
20240903,163700,38894435,4700,4700,4700,4700,0
|
|
20240903,163600,38894435,4700,4700,4700,4700,0
|
|
20240903,163500,38894435,4700,4700,4700,4700,0
|
|
20240903,163400,38894435,4700,4700,4700,4700,0
|
|
20240903,163300,38894435,4700,4700,4700,4700,0
|
|
20240903,163200,38894435,4700,4700,4700,4700,0
|
|
20240903,163100,38894435,4700,4700,4700,4700,0
|
|
20240903,163000,38894435,4700,4700,4700,4700,0
|
|
20240903,162900,38894435,4700,4700,4700,4700,0
|
|
20240903,162800,38894435,4700,4700,4700,4700,0
|
|
20240903,162700,38894435,4700,4700,4700,4700,0
|
|
20240903,162600,38894435,4700,4700,4700,4700,0
|
|
20240903,162500,38894435,4700,4700,4700,4700,303
|
|
20240903,162400,38894435,4700,4700,4700,4700,0
|
|
20240903,162300,38894435,4700,4700,4700,4700,0
|
|
20240903,162200,38894435,4700,4700,4700,4700,0
|
|
20240903,162100,38894435,4700,4700,4700,4700,0
|
|
20240903,162000,38894435,4700,4700,4700,4700,0
|
|
20240903,161900,38894435,4700,4700,4700,4700,0
|
|
20240903,161800,38894435,4700,4700,4700,4700,0
|
|
20240903,161700,38894435,4700,4700,4700,4700,0
|
|
20240903,161600,38894435,4700,4700,4700,4700,0
|
|
20240903,161500,38894435,4700,4700,4700,4700,0
|
|
20240903,161400,38894435,4700,4700,4700,4700,0
|
|
20240903,161300,38894435,4700,4700,4700,4700,0
|
|
20240903,161200,38894435,4700,4700,4700,4700,0
|
|
20240903,161100,38894435,4700,4700,4700,4700,0
|
|
20240903,161000,38894435,4700,4700,4700,4700,0
|
|
20240903,160900,38894435,4700,4700,4700,4700,0
|
|
20240903,160800,38894435,4700,4700,4700,4700,0
|
|
20240903,160700,38894435,4700,4700,4700,4700,0
|
|
20240903,160600,38894435,4700,4700,4700,4700,0
|
|
20240903,160500,38894435,4700,4700,4700,4700,0
|
|
20240903,160400,38894435,4700,4700,4700,4700,0
|
|
20240903,160300,38894435,4700,4700,4700,4700,0
|
|
20240903,160200,38894435,4700,4700,4700,4700,0
|
|
20240903,160100,38894435,4700,4700,4700,4700,0
|
|
20240903,160000,38894435,4700,4700,4700,4700,0
|
|
20240903,155900,38894435,4700,4700,4700,4700,0
|
|
20240903,155800,38894435,4700,4700,4700,4700,0
|
|
20240903,155700,38894435,4700,4700,4700,4700,0
|
|
20240903,155600,38894435,4700,4700,4700,4700,0
|
|
20240903,155500,38894435,4700,4700,4700,4700,303
|
|
20240903,155400,38894435,4700,4700,4700,4700,0
|
|
20240903,155300,38894435,4700,4700,4700,4700,0
|
|
20240903,155200,38894435,4700,4700,4700,4700,0
|
|
20240903,155100,38894435,4700,4700,4700,4700,0
|
|
20240903,155000,38894435,4700,4700,4700,4700,0
|
|
20240903,154900,38894435,4700,4700,4700,4700,0
|
|
20240903,154800,38894435,4700,4700,4700,4700,0
|
|
20240903,154700,38894435,4700,4700,4700,4700,0
|
|
20240903,154600,38894435,4700,4700,4700,4700,0
|
|
20240903,154500,38894435,4700,4700,4700,4700,0
|
|
20240903,154400,38894435,4700,4700,4700,4700,0
|
|
20240903,154300,38894435,4700,4700,4700,4700,0
|
|
20240903,154200,38894435,4700,4700,4700,4700,0
|
|
20240903,154100,38894435,4700,4700,4700,4700,0
|
|
20240903,154000,38894435,4700,4700,4700,4700,0
|
|
20240903,153900,38894435,4700,4700,4700,4700,0
|
|
20240903,153800,38894435,4700,4700,4700,4700,0
|
|
20240903,153700,38894435,4700,4700,4700,4700,0
|
|
20240903,153600,38894435,4700,4700,4700,4700,0
|
|
20240903,153500,38894435,4700,4700,4700,4700,0
|
|
20240903,153400,38894435,4700,4700,4700,4700,0
|
|
20240903,153300,38894435,4700,4700,4700,4700,0
|
|
20240903,153200,38894435,4700,4700,4700,4700,0
|
|
20240903,153100,38894435,4700,4700,4700,4700,0
|
|
20240903,153000,38894435,4700,4700,4700,4700,303
|
|
20240903,152900,37470335,4670,4670,4670,4670,0
|
|
20240903,152800,37470335,4670,4670,4670,4670,0
|
|
20240903,152700,37470335,4670,4670,4670,4670,0
|
|
20240903,152600,37470335,4670,4670,4670,4670,0
|
|
20240903,152500,37470335,4670,4670,4670,4670,0
|
|
20240903,152400,37470335,4670,4670,4670,4670,0
|
|
20240903,152300,37470335,4670,4670,4670,4670,0
|
|
20240903,152200,37470335,4670,4670,4670,4670,0
|
|
20240903,152100,37470335,4670,4670,4670,4670,0
|
|
20240903,152000,37470335,4670,4670,4670,4670,0
|
|
20240903,151900,37470335,4670,4670,4670,4670,0
|
|
20240903,151800,37470335,4670,4670,4670,4670,0
|
|
20240903,151700,37470335,4670,4670,4670,4670,0
|
|
20240903,151600,37470335,4670,4670,4670,4670,1
|
|
20240903,151500,37465665,4680,4680,4680,4680,0
|
|
20240903,151400,37465665,4680,4680,4680,4680,0
|
|
20240903,151300,37465665,4680,4680,4680,4680,0
|
|
20240903,151200,37465665,4680,4670,4680,4670,5
|
|
20240903,151100,37442275,4680,4680,4680,4670,5
|
|
20240903,151000,37418905,4670,4680,4680,4670,14
|
|
20240903,150900,37353425,4680,4680,4680,4670,18
|
|
20240903,150800,37269195,4670,4670,4670,4670,0
|
|
20240903,150700,37269195,4670,4670,4670,4670,8
|
|
20240903,150600,37231835,4670,4670,4670,4670,0
|
|
20240903,150500,37231835,4670,4670,4670,4670,0
|
|
20240903,150400,37231835,4670,4670,4670,4670,2
|
|
20240903,150300,37222495,4680,4680,4680,4680,0
|
|
20240903,150200,37222495,4680,4680,4680,4680,0
|
|
20240903,150100,37222495,4680,4680,4680,4680,10
|
|
20240903,150000,37175695,4680,4680,4680,4680,0
|
|
20240903,145900,37175695,4680,4680,4680,4680,0
|
|
20240903,145800,37175695,4680,4680,4680,4680,1
|
|
20240903,145700,37171015,4675,4675,4675,4675,0
|
|
20240903,145600,37171015,4675,4675,4675,4675,0
|
|
20240903,145500,37171015,4675,4680,4680,4675,252
|
|
20240903,145400,35991660,4675,4675,4675,4675,2
|
|
20240903,145300,35982310,4685,4685,4685,4685,0
|
|
20240903,145200,35982310,4685,4685,4685,4685,0
|
|
20240903,145100,35982310,4685,4685,4685,4685,1
|
|
20240903,145000,35977625,4690,4690,4690,4690,1
|
|
20240903,144900,35972935,4680,4680,4680,4680,0
|
|
20240903,144800,35972935,4680,4680,4680,4680,20
|
|
20240903,144700,35879335,4680,4680,4680,4680,0
|
|
20240903,144600,35879335,4680,4680,4680,4680,0
|
|
20240903,144500,35879335,4680,4680,4680,4680,0
|
|
20240903,144400,35879335,4680,4680,4680,4680,1
|
|
20240903,144300,35874655,4685,4685,4685,4685,1
|
|
20240903,144200,35869970,4640,4640,4640,4640,209
|
|
20240903,144100,34900210,4665,4665,4665,4665,0
|
|
20240903,144000,34900210,4665,4665,4665,4665,1
|
|
20240903,143900,34895545,4690,4650,4690,4640,42
|
|
20240903,143800,34699715,4690,4690,4690,4690,0
|
|
20240903,143700,34699715,4690,4690,4690,4690,0
|
|
20240903,143600,34699715,4690,4690,4690,4690,0
|
|
20240903,143500,34699715,4690,4680,4690,4680,15
|
|
20240903,143400,34629495,4690,4690,4690,4690,0
|
|
20240903,143300,34629495,4690,4690,4690,4690,0
|
|
20240903,143200,34629495,4690,4690,4690,4690,0
|
|
20240903,143100,34629495,4690,4690,4690,4690,0
|
|
20240903,143000,34629495,4690,4690,4690,4690,0
|
|
20240903,142900,34629495,4690,4690,4690,4690,0
|
|
20240903,142800,34629495,4690,4690,4690,4690,0
|
|
20240903,142700,34629495,4690,4680,4690,4680,16
|
|
20240903,142600,34554550,4680,4645,4680,4640,27
|
|
20240903,142500,34428630,4680,4680,4680,4680,1
|
|
20240903,142400,34423950,4645,4655,4655,4645,20
|
|
20240903,142300,34330880,4655,4655,4655,4655,0
|
|
20240903,142200,34330880,4655,4655,4655,4655,0
|
|
20240903,142100,34330880,4655,4655,4655,4655,0
|
|
20240903,142000,34330880,4655,4655,4655,4655,1
|
|
20240903,141900,34326225,4645,4645,4645,4645,0
|
|
20240903,141800,34326225,4645,4675,4675,4645,10
|
|
20240903,141700,34279650,4680,4680,4680,4680,0
|
|
20240903,141600,34279650,4680,4680,4680,4680,0
|
|
20240903,141500,34279650,4680,4680,4680,4680,0
|
|
20240903,141400,34279650,4680,4680,4680,4680,0
|
|
20240903,141300,34279650,4680,4680,4680,4680,0
|
|
20240903,141200,34279650,4680,4680,4680,4680,0
|
|
20240903,141100,34279650,4680,4680,4680,4680,0
|
|
20240903,141000,34279650,4680,4680,4680,4680,1
|
|
20240903,140900,34274970,4685,4685,4685,4685,0
|
|
20240903,140800,34274970,4685,4685,4685,4685,6
|
|
20240903,140700,34246860,4685,4685,4685,4685,1
|
|
20240903,140600,34242175,4685,4685,4685,4685,0
|
|
20240903,140500,34242175,4685,4685,4685,4685,0
|
|
20240903,140400,34242175,4685,4685,4685,4685,1
|
|
20240903,140300,34237490,4685,4685,4685,4685,0
|
|
20240903,140200,34237490,4685,4685,4685,4685,5
|
|
20240903,140100,34214065,4685,4685,4685,4685,0
|
|
20240903,140000,34214065,4685,4685,4685,4685,0
|
|
20240903,135900,34214065,4685,4685,4685,4685,0
|
|
20240903,135800,34214065,4685,4685,4685,4685,0
|
|
20240903,135700,34214065,4685,4685,4685,4685,0
|
|
20240903,135600,34214065,4685,4685,4685,4685,0
|
|
20240903,135500,34214065,4685,4685,4685,4685,0
|
|
20240903,135400,34214065,4685,4685,4685,4685,1
|
|
20240903,135300,34209380,4685,4685,4685,4685,0
|
|
20240903,135200,34209380,4685,4685,4685,4685,0
|
|
20240903,135100,34209380,4685,4685,4685,4685,0
|
|
20240903,135000,34209380,4685,4685,4685,4685,5
|
|
20240903,134900,34185955,4685,4685,4685,4685,3
|
|
20240903,134800,34171900,4685,4685,4685,4685,1
|
|
20240903,134700,34167215,4685,4685,4685,4685,0
|
|
20240903,134600,34167215,4685,4685,4685,4685,0
|
|
20240903,134500,34167215,4685,4685,4685,4685,0
|
|
20240903,134400,34167215,4685,4685,4685,4685,0
|
|
20240903,134300,34167215,4685,4685,4685,4685,0
|
|
20240903,134200,34167215,4685,4685,4685,4685,1
|
|
20240903,134100,34162530,4685,4685,4685,4685,0
|
|
20240903,134000,34162530,4685,4685,4685,4685,0
|
|
20240903,133900,34162530,4685,4685,4685,4685,0
|
|
20240903,133800,34162530,4685,4685,4685,4685,0
|
|
20240903,133700,34162530,4685,4685,4685,4685,17
|
|
20240903,133600,34082885,4695,4695,4695,4695,0
|
|
20240903,133500,34082885,4695,4695,4695,4695,0
|
|
20240903,133400,34082885,4695,4695,4695,4695,0
|
|
20240903,133300,34082885,4695,4695,4695,4695,0
|
|
20240903,133200,34082885,4695,4685,4695,4685,12
|
|
20240903,133100,34026605,4695,4680,4695,4680,37
|
|
20240903,133000,33853160,4695,4695,4695,4695,0
|
|
20240903,132900,33853160,4695,4695,4695,4695,0
|
|
20240903,132800,33853160,4695,4695,4695,4695,0
|
|
20240903,132700,33853160,4695,4695,4695,4695,0
|
|
20240903,132600,33853160,4695,4695,4695,4695,0
|
|
20240903,132500,33853160,4695,4660,4695,4660,307
|
|
20240903,132400,32422505,4685,4685,4685,4685,0
|
|
20240903,132300,32422505,4685,4685,4685,4685,0
|
|
20240903,132200,32422505,4685,4685,4685,4685,0
|
|
20240903,132100,32422505,4685,4685,4685,4680,3
|
|
20240903,132000,32408455,4695,4695,4695,4695,1
|
|
20240903,131900,32403760,4685,4685,4685,4685,2
|
|
20240903,131800,32394390,4695,4695,4695,4695,0
|
|
20240903,131700,32394390,4695,4695,4695,4695,0
|
|
20240903,131600,32394390,4695,4650,4695,4640,101
|
|
20240903,131500,31925185,4695,4695,4695,4695,0
|
|
20240903,131400,31925185,4695,4695,4695,4695,0
|
|
20240903,131300,31925185,4695,4695,4695,4695,0
|
|
20240903,131200,31925185,4695,4695,4695,4695,0
|
|
20240903,131100,31925185,4695,4695,4695,4695,1
|
|
20240903,131000,31920490,4650,4650,4650,4650,0
|
|
20240903,130900,31920490,4650,4650,4650,4650,0
|
|
20240903,130800,31920490,4650,4665,4665,4650,100
|
|
20240903,130700,31454825,4700,4695,4700,4695,70
|
|
20240903,130600,31126170,4650,4660,4660,4650,200
|
|
20240903,130500,30195405,4660,4660,4660,4660,0
|
|
20240903,130400,30195405,4660,4660,4660,4660,0
|
|
20240903,130300,30195405,4660,4660,4660,4660,0
|
|
20240903,130200,30195405,4660,4660,4660,4660,0
|
|
20240903,130100,30195405,4660,4665,4665,4660,100
|
|
20240903,130000,29729205,4700,4700,4700,4700,0
|
|
20240903,125900,29729205,4700,4700,4700,4700,0
|
|
20240903,125800,29729205,4700,4700,4700,4700,0
|
|
20240903,125700,29729205,4700,4700,4700,4700,0
|
|
20240903,125600,29729205,4700,4700,4700,4700,0
|
|
20240903,125500,29729205,4700,4665,4700,4665,40
|
|
20240903,125400,29542570,4700,4685,4700,4685,2
|
|
20240903,125300,29533185,4665,4665,4665,4665,0
|
|
20240903,125200,29533185,4665,4665,4665,4665,0
|
|
20240903,125100,29533185,4665,4670,4670,4665,160
|
|
20240903,125000,28786415,4675,4675,4675,4675,1
|
|
20240903,124900,28781740,4690,4690,4690,4690,0
|
|
20240903,124800,28781740,4690,4690,4690,4690,0
|
|
20240903,124700,28781740,4690,4690,4690,4690,0
|
|
20240903,124600,28781740,4690,4690,4690,4690,8
|
|
20240903,124500,28744220,4700,4700,4700,4700,0
|
|
20240903,124400,28744220,4700,4700,4700,4700,0
|
|
20240903,124300,28744220,4700,4700,4700,4700,0
|
|
20240903,124200,28744220,4700,4695,4700,4695,61
|
|
20240903,124100,28457820,4700,4700,4700,4700,0
|
|
20240903,124000,28457820,4700,4700,4700,4700,0
|
|
20240903,123900,28457820,4700,4700,4700,4700,0
|
|
20240903,123800,28457820,4700,4700,4700,4700,0
|
|
20240903,123700,28457820,4700,4700,4700,4700,0
|
|
20240903,123600,28457820,4700,4700,4700,4700,0
|
|
20240903,123500,28457820,4700,4700,4700,4700,0
|
|
20240903,123400,28457820,4700,4700,4700,4700,0
|
|
20240903,123300,28457820,4700,4700,4700,4700,0
|
|
20240903,123200,28457820,4700,4700,4700,4700,0
|
|
20240903,123100,28457820,4700,4700,4700,4700,0
|
|
20240903,123000,28457820,4700,4700,4700,4700,0
|
|
20240903,122900,28457820,4700,4700,4700,4700,3
|
|
20240903,122800,28443720,4700,4700,4700,4700,0
|
|
20240903,122700,28443720,4700,4700,4700,4700,0
|
|
20240903,122600,28443720,4700,4700,4700,4700,0
|
|
20240903,122500,28443720,4700,4700,4700,4700,0
|
|
20240903,122400,28443720,4700,4700,4700,4700,127
|
|
20240903,122300,27846820,4700,4700,4700,4700,0
|
|
20240903,122200,27846820,4700,4700,4700,4700,0
|
|
20240903,122100,27846820,4700,4700,4700,4700,0
|
|
20240903,122000,27846820,4700,4695,4700,4695,2
|
|
20240903,121900,27837425,4705,4705,4705,4705,0
|
|
20240903,121800,27837425,4705,4705,4705,4705,0
|
|
20240903,121700,27837425,4705,4705,4705,4705,0
|
|
20240903,121600,27837425,4705,4705,4705,4705,0
|
|
20240903,121500,27837425,4705,4705,4705,4705,0
|
|
20240903,121400,27837425,4705,4705,4705,4705,0
|
|
20240903,121300,27837425,4705,4705,4705,4705,0
|
|
20240903,121200,27837425,4705,4705,4705,4705,0
|
|
20240903,121100,27837425,4705,4705,4705,4705,0
|
|
20240903,121000,27837425,4705,4705,4705,4705,0
|
|
20240903,120900,27837425,4705,4705,4705,4705,0
|
|
20240903,120800,27837425,4705,4705,4705,4705,0
|
|
20240903,120700,27837425,4705,4705,4705,4705,0
|
|
20240903,120600,27837425,4705,4705,4705,4705,0
|
|
20240903,120500,27837425,4705,4705,4705,4705,0
|
|
20240903,120400,27837425,4705,4705,4705,4705,0
|
|
20240903,120300,27837425,4705,4705,4705,4705,0
|
|
20240903,120200,27837425,4705,4705,4705,4705,0
|
|
20240903,120100,27837425,4705,4705,4705,4705,0
|
|
20240903,120000,27837425,4705,4695,4705,4695,50
|
|
20240903,115900,27602545,4700,4700,4700,4700,0
|
|
20240903,115800,27602545,4700,4700,4700,4700,0
|
|
20240903,115700,27602545,4700,4700,4700,4700,0
|
|
20240903,115600,27602545,4700,4700,4700,4700,0
|
|
20240903,115500,27602545,4700,4700,4700,4700,0
|
|
20240903,115400,27602545,4700,4700,4700,4700,0
|
|
20240903,115300,27602545,4700,4700,4700,4700,0
|
|
20240903,115200,27602545,4700,4700,4700,4700,0
|
|
20240903,115100,27602545,4700,4700,4700,4700,0
|
|
20240903,115000,27602545,4700,4700,4700,4700,0
|
|
20240903,114900,27602545,4700,4700,4700,4700,0
|
|
20240903,114800,27602545,4700,4700,4700,4700,0
|
|
20240903,114700,27602545,4700,4700,4700,4700,0
|
|
20240903,114600,27602545,4700,4700,4700,4700,0
|
|
20240903,114500,27602545,4700,4700,4700,4700,0
|
|
20240903,114400,27602545,4700,4700,4700,4700,0
|
|
20240903,114300,27602545,4700,4700,4700,4700,0
|
|
20240903,114200,27602545,4700,4700,4700,4700,0
|
|
20240903,114100,27602545,4700,4700,4700,4700,0
|
|
20240903,114000,27602545,4700,4700,4700,4700,0
|
|
20240903,113900,27602545,4700,4700,4700,4700,0
|
|
20240903,113800,27602545,4700,4700,4700,4700,0
|
|
20240903,113700,27602545,4700,4700,4700,4700,0
|
|
20240903,113600,27602545,4700,4700,4700,4700,0
|
|
20240903,113500,27602545,4700,4700,4700,4700,0
|
|
20240903,113400,27602545,4700,4700,4700,4700,0
|
|
20240903,113300,27602545,4700,4700,4700,4700,0
|
|
20240903,113200,27602545,4700,4700,4700,4700,0
|
|
20240903,113100,27602545,4700,4700,4700,4700,29
|
|
20240903,113000,27466245,4700,4700,4700,4700,300
|
|
20240903,112900,26056245,4705,4705,4705,4705,0
|
|
20240903,112800,26056245,4705,4705,4705,4705,0
|
|
20240903,112700,26056245,4705,4705,4705,4705,0
|
|
20240903,112600,26056245,4705,4705,4705,4705,0
|
|
20240903,112500,26056245,4705,4705,4705,4705,0
|
|
20240903,112400,26056245,4705,4705,4705,4705,0
|
|
20240903,112300,26056245,4705,4705,4705,4705,0
|
|
20240903,112200,26056245,4705,4695,4705,4695,65
|
|
20240903,112100,25750645,4690,4690,4690,4650,197
|
|
20240903,112000,24830500,4650,4665,4665,4650,200
|
|
20240903,111900,23898785,4655,4655,4655,4655,0
|
|
20240903,111800,23898785,4655,4665,4665,4655,1028
|
|
20240903,111700,19103445,4655,4660,4660,4655,100
|
|
20240903,111600,18637910,4660,4660,4660,4660,100
|
|
20240903,111500,18171910,4665,4665,4665,4665,1
|
|
20240903,111400,18167245,4665,4665,4665,4665,70
|
|
20240903,111300,17840695,4665,4665,4665,4665,0
|
|
20240903,111200,17840695,4665,4665,4665,4665,0
|
|
20240903,111100,17840695,4665,4665,4665,4665,0
|
|
20240903,111000,17840695,4665,4670,4670,4665,100
|
|
20240903,110900,17374190,4665,4665,4665,4665,10
|
|
20240903,110800,17327540,4660,4685,4685,4660,485
|
|
20240903,110700,15066160,4695,4695,4695,4695,0
|
|
20240903,110600,15066160,4695,4695,4695,4695,0
|
|
20240903,110500,15066160,4695,4695,4695,4695,0
|
|
20240903,110400,15066160,4695,4695,4695,4695,0
|
|
20240903,110300,15066160,4695,4695,4695,4695,0
|
|
20240903,110200,15066160,4695,4695,4695,4695,1
|
|
20240903,110100,15061465,4695,4695,4695,4695,0
|
|
20240903,110000,15061465,4695,4695,4695,4695,1
|
|
20240903,105900,15056770,4680,4680,4680,4680,0
|
|
20240903,105800,15056770,4680,4680,4680,4680,0
|
|
20240903,105700,15056770,4680,4680,4680,4680,0
|
|
20240903,105600,15056770,4680,4680,4680,4680,0
|
|
20240903,105500,15056770,4680,4680,4680,4680,0
|
|
20240903,105400,15056770,4680,4680,4680,4680,0
|
|
20240903,105300,15056770,4680,4680,4680,4680,0
|
|
20240903,105200,15056770,4680,4680,4680,4680,0
|
|
20240903,105100,15056770,4680,4680,4680,4680,0
|
|
20240903,105000,15056770,4680,4680,4680,4680,0
|
|
20240903,104900,15056770,4680,4680,4680,4680,1
|
|
20240903,104800,15052090,4695,4695,4695,4695,17
|
|
20240903,104700,14972275,4680,4680,4680,4680,0
|
|
20240903,104600,14972275,4680,4680,4680,4680,1
|
|
20240903,104500,14967595,4675,4680,4680,4675,47
|
|
20240903,104400,14747710,4705,4705,4705,4705,0
|
|
20240903,104300,14747710,4705,4705,4705,4705,0
|
|
20240903,104200,14747710,4705,4705,4705,4705,0
|
|
20240903,104100,14747710,4705,4705,4705,4705,0
|
|
20240903,104000,14747710,4705,4705,4705,4705,1
|
|
20240903,103900,14743005,4680,4680,4680,4680,112
|
|
20240903,103800,14218845,4705,4705,4705,4705,1
|
|
20240903,103700,14214140,4680,4680,4680,4680,0
|
|
20240903,103600,14214140,4680,4685,4685,4680,100
|
|
20240903,103500,13745975,4705,4705,4705,4705,0
|
|
20240903,103400,13745975,4705,4705,4705,4705,0
|
|
20240903,103300,13745975,4705,4705,4705,4705,1
|
|
20240903,103200,13741270,4705,4705,4705,4705,1
|
|
20240903,103100,13736565,4685,4700,4700,4685,200
|
|
20240903,103000,12797575,4700,4700,4700,4700,0
|
|
20240903,102900,12797575,4700,4700,4700,4700,80
|
|
20240903,102800,12421575,4710,4710,4710,4710,4
|
|
20240903,102700,12402735,4705,4705,4705,4705,0
|
|
20240903,102600,12402735,4705,4705,4705,4705,0
|
|
20240903,102500,12402735,4705,4705,4705,4705,0
|
|
20240903,102400,12402735,4705,4705,4705,4705,1
|
|
20240903,102300,12398030,4705,4705,4705,4705,0
|
|
20240903,102200,12398030,4705,4705,4705,4705,0
|
|
20240903,102100,12398030,4705,4710,4710,4705,38
|
|
20240903,102000,12219055,4710,4710,4710,4710,0
|
|
20240903,101900,12219055,4710,4710,4710,4710,0
|
|
20240903,101800,12219055,4710,4710,4710,4710,0
|
|
20240903,101700,12219055,4710,4710,4710,4710,1
|
|
20240903,101600,12214345,4710,4710,4710,4710,0
|
|
20240903,101500,12214345,4710,4710,4710,4710,0
|
|
20240903,101400,12214345,4710,4710,4710,4710,0
|
|
20240903,101300,12214345,4710,4710,4710,4710,0
|
|
20240903,101200,12214345,4710,4710,4710,4710,0
|
|
20240903,101100,12214345,4710,4705,4710,4705,2
|
|
20240903,101000,12204930,4710,4710,4710,4710,0
|
|
20240903,100900,12204930,4710,4710,4710,4710,0
|
|
20240903,100800,12204930,4710,4710,4710,4710,0
|
|
20240903,100700,12204930,4710,4710,4710,4710,0
|
|
20240903,100600,12204930,4710,4710,4710,4710,0
|
|
20240903,100500,12204930,4710,4710,4710,4710,0
|
|
20240903,100400,12204930,4710,4710,4710,4710,0
|
|
20240903,100300,12204930,4710,4710,4710,4710,0
|
|
20240903,100200,12204930,4710,4710,4710,4710,1
|
|
20240903,100100,12200220,4710,4710,4710,4710,0
|
|
20240903,100000,12200220,4710,4710,4710,4710,0
|
|
20240903,095900,12200220,4710,4710,4710,4710,0
|
|
20240903,095800,12200220,4710,4710,4710,4700,104
|
|
20240903,095700,11711380,4710,4710,4710,4710,0
|
|
20240903,095600,11711380,4710,4710,4710,4710,0
|
|
20240903,095500,11711380,4710,4710,4710,4710,0
|
|
20240903,095400,11711380,4710,4710,4710,4710,1
|
|
20240903,095300,11706670,4700,4700,4700,4700,14
|
|
20240903,095200,11640870,4710,4710,4710,4710,0
|
|
20240903,095100,11640870,4710,4710,4710,4710,0
|
|
20240903,095000,11640870,4710,4710,4710,4710,10
|
|
20240903,094900,11593770,4715,4715,4715,4715,0
|
|
20240903,094800,11593770,4715,4715,4715,4715,100
|
|
20240903,094700,11122270,4715,4715,4715,4715,0
|
|
20240903,094600,11122270,4715,4715,4715,4715,0
|
|
20240903,094500,11122270,4715,4715,4715,4715,0
|
|
20240903,094400,11122270,4715,4715,4715,4715,0
|
|
20240903,094300,11122270,4715,4715,4715,4715,0
|
|
20240903,094200,11122270,4715,4715,4715,4715,0
|
|
20240903,094100,11122270,4715,4710,4715,4710,24
|
|
20240903,094000,11009225,4715,4700,4715,4700,31
|
|
20240903,093900,10863315,4700,4700,4700,4700,412
|
|
20240903,093800,8926915,4700,4700,4700,4700,4
|
|
20240903,093700,8908115,4700,4685,4700,4685,22
|
|
20240903,093600,8805020,4685,4700,4700,4685,108
|
|
20240903,093500,8298815,4700,4700,4700,4700,0
|
|
20240903,093400,8298815,4700,4700,4700,4700,0
|
|
20240903,093300,8298815,4700,4700,4700,4700,0
|
|
20240903,093200,8298815,4700,4700,4700,4700,0
|
|
20240903,093100,8298815,4700,4700,4700,4700,0
|
|
20240903,093000,8298815,4700,4700,4700,4700,4
|
|
20240903,092900,8280015,4700,4700,4700,4700,0
|
|
20240903,092800,8280015,4700,4700,4700,4700,0
|
|
20240903,092700,8280015,4700,4700,4700,4700,0
|
|
20240903,092600,8280015,4700,4695,4700,4695,2
|
|
20240903,092500,8270620,4685,4685,4685,4685,0
|
|
20240903,092400,8270620,4685,4685,4685,4685,100
|
|
20240903,092300,7802120,4700,4700,4700,4700,1
|
|
20240903,092200,7797420,4695,4695,4695,4695,0
|
|
20240903,092100,7797420,4695,4695,4695,4695,0
|
|
20240903,092000,7797420,4695,4695,4695,4695,0
|
|
20240903,091900,7797420,4695,4695,4695,4695,0
|
|
20240903,091800,7797420,4695,4685,4695,4685,200
|
|
20240903,091700,6859420,4695,4695,4695,4695,159
|
|
20240903,091600,6112915,4695,4695,4695,4695,67
|
|
20240903,091500,5798350,4690,4690,4690,4690,84
|
|
20240903,091400,5404390,4690,4690,4690,4690,16
|
|
20240903,091300,5329350,4690,4690,4690,4690,707
|
|
20240903,091200,2013520,4690,4690,4690,4690,0
|
|
20240903,091100,2013520,4690,4690,4690,4690,0
|
|
20240903,091000,2013520,4690,4690,4690,4690,0
|
|
20240903,090900,2013520,4690,4690,4690,4690,26
|
|
20240903,090800,1891580,4695,4700,4700,4695,78
|
|
20240903,090700,1525120,4700,4700,4700,4700,0
|
|
20240903,090600,1525120,4700,4700,4700,4700,100
|
|
20240903,090500,1055120,4700,4700,4700,4700,26
|
|
20240903,090400,932920,4705,4705,4705,4705,0
|
|
20240903,090300,932920,4705,4710,4710,4705,110
|
|
20240903,090200,414885,4710,4710,4710,4710,55
|
|
20240903,090100,155835,4725,4725,4725,4725,0
|
|
20240903,090000,155835,4725,4725,4725,4725,27
|