653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195000,14917260,3990,3990,3990,3990,5
|
|
20240905,194900,14917260,3990,3990,3990,3990,0
|
|
20240905,194800,14917260,3990,3990,3990,3990,0
|
|
20240905,194700,14917260,3990,3990,3990,3990,0
|
|
20240905,194600,14917260,3990,3990,3990,3990,0
|
|
20240905,194500,14917260,3990,3990,3990,3990,0
|
|
20240905,194400,14917260,3990,3990,3990,3990,0
|
|
20240905,194300,14917260,3990,3990,3990,3990,0
|
|
20240905,194200,14917260,3990,3990,3990,3990,0
|
|
20240905,194100,14917260,3990,3990,3990,3990,0
|
|
20240905,194000,14917260,3990,3990,3990,3990,0
|
|
20240905,193900,14917260,3990,3990,3990,3990,0
|
|
20240905,193800,14917260,3990,3990,3990,3990,0
|
|
20240905,193700,14917260,3990,3990,3990,3990,0
|
|
20240905,193600,14917260,3990,3990,3990,3990,0
|
|
20240905,193500,14917260,3990,3990,3990,3990,0
|
|
20240905,193400,14917260,3990,3990,3990,3990,0
|
|
20240905,193300,14917260,3990,3990,3990,3990,0
|
|
20240905,193200,14917260,3990,3990,3990,3990,0
|
|
20240905,193100,14917260,3990,3990,3990,3990,0
|
|
20240905,193000,14917260,3990,3990,3990,3990,0
|
|
20240905,192900,14917260,3990,3990,3990,3990,0
|
|
20240905,192800,14917260,3990,3990,3990,3990,0
|
|
20240905,192700,14917260,3990,3990,3990,3990,0
|
|
20240905,192600,14917260,3990,3990,3990,3990,0
|
|
20240905,192500,14917260,3990,3990,3990,3990,0
|
|
20240905,192400,14917260,3990,3990,3990,3990,0
|
|
20240905,192300,14917260,3990,3990,3990,3990,0
|
|
20240905,192200,14917260,3990,3990,3990,3990,0
|
|
20240905,192100,14917260,3990,3990,3990,3990,0
|
|
20240905,192000,14917260,3990,3990,3990,3990,5
|
|
20240905,191900,14917260,3990,3990,3990,3990,0
|
|
20240905,191800,14917260,3990,3990,3990,3990,0
|
|
20240905,191700,14917260,3990,3990,3990,3990,0
|
|
20240905,191600,14917260,3990,3990,3990,3990,0
|
|
20240905,191500,14917260,3990,3990,3990,3990,0
|
|
20240905,191400,14917260,3990,3990,3990,3990,0
|
|
20240905,191300,14917260,3990,3990,3990,3990,0
|
|
20240905,191200,14917260,3990,3990,3990,3990,0
|
|
20240905,191100,14917260,3990,3990,3990,3990,0
|
|
20240905,191000,14917260,3990,3990,3990,3990,0
|
|
20240905,190900,14917260,3990,3990,3990,3990,0
|
|
20240905,190800,14917260,3990,3990,3990,3990,0
|
|
20240905,190700,14917260,3990,3990,3990,3990,0
|
|
20240905,190600,14917260,3990,3990,3990,3990,0
|
|
20240905,190500,14917260,3990,3990,3990,3990,0
|
|
20240905,190400,14917260,3990,3990,3990,3990,0
|
|
20240905,190300,14917260,3990,3990,3990,3990,0
|
|
20240905,190200,14917260,3990,3990,3990,3990,0
|
|
20240905,190100,14917260,3990,3990,3990,3990,0
|
|
20240905,190000,14917260,3990,3990,3990,3990,0
|
|
20240905,185900,14917260,3990,3990,3990,3990,0
|
|
20240905,185800,14917260,3990,3990,3990,3990,0
|
|
20240905,185700,14917260,3990,3990,3990,3990,0
|
|
20240905,185600,14917260,3990,3990,3990,3990,0
|
|
20240905,185500,14917260,3990,3990,3990,3990,0
|
|
20240905,185400,14917260,3990,3990,3990,3990,0
|
|
20240905,185300,14917260,3990,3990,3990,3990,0
|
|
20240905,185200,14917260,3990,3990,3990,3990,0
|
|
20240905,185100,14917260,3990,3990,3990,3990,0
|
|
20240905,185000,14917260,3990,3990,3990,3990,5
|
|
20240905,184900,14917260,3990,3990,3990,3990,0
|
|
20240905,184800,14917260,3990,3990,3990,3990,0
|
|
20240905,184700,14917260,3990,3990,3990,3990,0
|
|
20240905,184600,14917260,3990,3990,3990,3990,0
|
|
20240905,184500,14917260,3990,3990,3990,3990,0
|
|
20240905,184400,14917260,3990,3990,3990,3990,0
|
|
20240905,184300,14917260,3990,3990,3990,3990,0
|
|
20240905,184200,14917260,3990,3990,3990,3990,0
|
|
20240905,184100,14917260,3990,3990,3990,3990,0
|
|
20240905,184000,14917260,3990,3990,3990,3990,0
|
|
20240905,183900,14917260,3990,3990,3990,3990,0
|
|
20240905,183800,14917260,3990,3990,3990,3990,0
|
|
20240905,183700,14917260,3990,3990,3990,3990,0
|
|
20240905,183600,14917260,3990,3990,3990,3990,0
|
|
20240905,183500,14917260,3990,3990,3990,3990,0
|
|
20240905,183400,14917260,3990,3990,3990,3990,0
|
|
20240905,183300,14917260,3990,3990,3990,3990,0
|
|
20240905,183200,14917260,3990,3990,3990,3990,0
|
|
20240905,183100,14917260,3990,3990,3990,3990,0
|
|
20240905,183000,14917260,3990,3990,3990,3990,0
|
|
20240905,182900,14917260,3990,3990,3990,3990,0
|
|
20240905,182800,14917260,3990,3990,3990,3990,0
|
|
20240905,182700,14917260,3990,3990,3990,3990,0
|
|
20240905,182600,14917260,3990,3990,3990,3990,0
|
|
20240905,182500,14917260,3990,3990,3990,3990,0
|
|
20240905,182400,14917260,3990,3990,3990,3990,0
|
|
20240905,182300,14917260,3990,3990,3990,3990,0
|
|
20240905,182200,14917260,3990,3990,3990,3990,0
|
|
20240905,182100,14917260,3990,3990,3990,3990,0
|
|
20240905,182000,14917260,3990,3990,3990,3990,5
|
|
20240905,181900,14917260,3990,3990,3990,3990,0
|
|
20240905,181800,14917260,3990,3990,3990,3990,0
|
|
20240905,181700,14917260,3990,3990,3990,3990,0
|
|
20240905,181600,14917260,3990,3990,3990,3990,0
|
|
20240905,181500,14917260,3990,3990,3990,3990,0
|
|
20240905,181400,14917260,3990,3990,3990,3990,0
|
|
20240905,181300,14917260,3990,3990,3990,3990,0
|
|
20240905,181200,14917260,3990,3990,3990,3990,0
|
|
20240905,181100,14917260,3990,3990,3990,3990,0
|
|
20240905,181000,14917260,3990,3990,3990,3990,0
|
|
20240905,180900,14917260,3990,3990,3990,3990,0
|
|
20240905,180800,14917260,3990,3990,3990,3990,0
|
|
20240905,180700,14917260,3990,3990,3990,3990,0
|
|
20240905,180600,14917260,3990,3990,3990,3990,0
|
|
20240905,180500,14917260,3990,3990,3990,3990,0
|
|
20240905,180400,14917260,3990,3990,3990,3990,0
|
|
20240905,180300,14917260,3990,3990,3990,3990,0
|
|
20240905,180200,14917260,3990,3990,3990,3990,0
|
|
20240905,180100,14917260,3990,3990,3990,3990,0
|
|
20240905,180000,14917260,3990,3990,3990,3990,0
|
|
20240905,175900,14917260,3990,3990,3990,3990,0
|
|
20240905,175800,14917260,3990,3990,3990,3990,0
|
|
20240905,175700,14917260,3990,3990,3990,3990,0
|
|
20240905,175600,14917260,3990,3990,3990,3990,0
|
|
20240905,175500,14917260,3990,3990,3990,3990,0
|
|
20240905,175400,14917260,3990,3990,3990,3990,0
|
|
20240905,175300,14917260,3990,3990,3990,3990,0
|
|
20240905,175200,14917260,3990,3990,3990,3990,0
|
|
20240905,175100,14917260,3990,3990,3990,3990,0
|
|
20240905,175000,14917260,3990,3990,3990,3990,5
|
|
20240905,174900,14917260,3990,3990,3990,3990,0
|
|
20240905,174800,14917260,3990,3990,3990,3990,0
|
|
20240905,174700,14917260,3990,3990,3990,3990,0
|
|
20240905,174600,14917260,3990,3990,3990,3990,0
|
|
20240905,174500,14917260,3990,3990,3990,3990,0
|
|
20240905,174400,14917260,3990,3990,3990,3990,0
|
|
20240905,174300,14917260,3990,3990,3990,3990,0
|
|
20240905,174200,14917260,3990,3990,3990,3990,0
|
|
20240905,174100,14917260,3990,3990,3990,3990,0
|
|
20240905,174000,14917260,3990,3990,3990,3990,0
|
|
20240905,173900,14917260,3990,3990,3990,3990,0
|
|
20240905,173800,14917260,3990,3990,3990,3990,0
|
|
20240905,173700,14917260,3990,3990,3990,3990,0
|
|
20240905,173600,14917260,3990,3990,3990,3990,0
|
|
20240905,173500,14917260,3990,3990,3990,3990,0
|
|
20240905,173400,14917260,3990,3990,3990,3990,0
|
|
20240905,173300,14917260,3990,3990,3990,3990,0
|
|
20240905,173200,14917260,3990,3990,3990,3990,0
|
|
20240905,173100,14917260,3990,3990,3990,3990,0
|
|
20240905,173000,14917260,3990,3990,3990,3990,0
|
|
20240905,172900,14917260,3990,3990,3990,3990,0
|
|
20240905,172800,14917260,3990,3990,3990,3990,0
|
|
20240905,172700,14917260,3990,3990,3990,3990,0
|
|
20240905,172600,14917260,3990,3990,3990,3990,0
|
|
20240905,172500,14917260,3990,3990,3990,3990,0
|
|
20240905,172400,14917260,3990,3990,3990,3990,0
|
|
20240905,172300,14917260,3990,3990,3990,3990,0
|
|
20240905,172200,14917260,3990,3990,3990,3990,0
|
|
20240905,172100,14917260,3990,3990,3990,3990,0
|
|
20240905,172000,14917260,3990,3990,3990,3990,5
|
|
20240905,171900,14917260,3990,3990,3990,3990,0
|
|
20240905,171800,14917260,3990,3990,3990,3990,0
|
|
20240905,171700,14917260,3990,3990,3990,3990,0
|
|
20240905,171600,14917260,3990,3990,3990,3990,0
|
|
20240905,171500,14917260,3990,3990,3990,3990,0
|
|
20240905,171400,14917260,3990,3990,3990,3990,0
|
|
20240905,171300,14917260,3990,3990,3990,3990,0
|
|
20240905,171200,14917260,3990,3990,3990,3990,0
|
|
20240905,171100,14917260,3990,3990,3990,3990,0
|
|
20240905,171000,14917260,3990,3990,3990,3990,0
|
|
20240905,170900,14917260,3990,3990,3990,3990,0
|
|
20240905,170800,14917260,3990,3990,3990,3990,0
|
|
20240905,170700,14917260,3990,3990,3990,3990,0
|
|
20240905,170600,14917260,3990,3990,3990,3990,0
|
|
20240905,170500,14917260,3990,3990,3990,3990,0
|
|
20240905,170400,14917260,3990,3990,3990,3990,0
|
|
20240905,170300,14917260,3990,3990,3990,3990,0
|
|
20240905,170200,14917260,3990,3990,3990,3990,0
|
|
20240905,170100,14917260,3990,3990,3990,3990,0
|
|
20240905,170000,14917260,3990,3990,3990,3990,0
|
|
20240905,165900,14917260,3990,3990,3990,3990,0
|
|
20240905,165800,14917260,3990,3990,3990,3990,0
|
|
20240905,165700,14917260,3990,3990,3990,3990,0
|
|
20240905,165600,14917260,3990,3990,3990,3990,0
|
|
20240905,165500,14917260,3990,3990,3990,3990,0
|
|
20240905,165400,14917260,3990,3990,3990,3990,0
|
|
20240905,165300,14917260,3990,3990,3990,3990,0
|
|
20240905,165200,14917260,3990,3990,3990,3990,0
|
|
20240905,165100,14917260,3990,3990,3990,3990,0
|
|
20240905,165000,14917260,3990,3990,3990,3990,5
|
|
20240905,164900,14917260,3990,3990,3990,3990,0
|
|
20240905,164800,14917260,3990,3990,3990,3990,0
|
|
20240905,164700,14917260,3990,3990,3990,3990,0
|
|
20240905,164600,14917260,3990,3990,3990,3990,0
|
|
20240905,164500,14917260,3990,3990,3990,3990,0
|
|
20240905,164400,14917260,3990,3990,3990,3990,0
|
|
20240905,164300,14917260,3990,3990,3990,3990,0
|
|
20240905,164200,14917260,3990,3990,3990,3990,0
|
|
20240905,164100,14917260,3990,3990,3990,3990,0
|
|
20240905,164000,14917260,3990,3990,3990,3990,0
|
|
20240905,163900,14917260,3990,3990,3990,3990,0
|
|
20240905,163800,14917260,3990,3990,3990,3990,0
|
|
20240905,163700,14917260,3990,3990,3990,3990,0
|
|
20240905,163600,14917260,3990,3990,3990,3990,0
|
|
20240905,163500,14917260,3990,3990,3990,3990,0
|
|
20240905,163400,14917260,3990,3990,3990,3990,0
|
|
20240905,163300,14917260,3990,3990,3990,3990,0
|
|
20240905,163200,14917260,3990,3990,3990,3990,0
|
|
20240905,163100,14917260,3990,3990,3990,3990,0
|
|
20240905,163000,14917260,3990,3990,3990,3990,0
|
|
20240905,162900,14917260,3990,3990,3990,3990,0
|
|
20240905,162800,14917260,3990,3990,3990,3990,0
|
|
20240905,162700,14917260,3990,3990,3990,3990,0
|
|
20240905,162600,14917260,3990,3990,3990,3990,0
|
|
20240905,162500,14917260,3990,3990,3990,3990,0
|
|
20240905,162400,14917260,3990,3990,3990,3990,0
|
|
20240905,162300,14917260,3990,3990,3990,3990,0
|
|
20240905,162200,14917260,3990,3990,3990,3990,0
|
|
20240905,162100,14917260,3990,3990,3990,3990,0
|
|
20240905,162000,14917260,3990,3990,3990,3990,5
|
|
20240905,161900,14917260,3990,3990,3990,3990,0
|
|
20240905,161800,14917260,3990,3990,3990,3990,0
|
|
20240905,161700,14917260,3990,3990,3990,3990,0
|
|
20240905,161600,14917260,3990,3990,3990,3990,0
|
|
20240905,161500,14917260,3990,3990,3990,3990,0
|
|
20240905,161400,14917260,3990,3990,3990,3990,0
|
|
20240905,161300,14917260,3990,3990,3990,3990,0
|
|
20240905,161200,14917260,3990,3990,3990,3990,0
|
|
20240905,161100,14917260,3990,3990,3990,3990,0
|
|
20240905,161000,14917260,3990,3990,3990,3990,0
|
|
20240905,160900,14917260,3990,3990,3990,3990,0
|
|
20240905,160800,14917260,3990,3990,3990,3990,0
|
|
20240905,160700,14917260,3990,3990,3990,3990,0
|
|
20240905,160600,14917260,3990,3990,3990,3990,0
|
|
20240905,160500,14917260,3990,3990,3990,3990,0
|
|
20240905,160400,14917260,3990,3990,3990,3990,0
|
|
20240905,160300,14917260,3990,3990,3990,3990,0
|
|
20240905,160200,14917260,3990,3990,3990,3990,0
|
|
20240905,160100,14917260,3990,3990,3990,3990,0
|
|
20240905,160000,14917260,3990,3990,3990,3990,0
|
|
20240905,155900,14917260,3990,3990,3990,3990,0
|
|
20240905,155800,14917260,3990,3990,3990,3990,0
|
|
20240905,155700,14917260,3990,3990,3990,3990,0
|
|
20240905,155600,14917260,3990,3990,3990,3990,0
|
|
20240905,155500,14917260,3990,3990,3990,3990,0
|
|
20240905,155400,14917260,3990,3990,3990,3990,0
|
|
20240905,155300,14917260,3990,3990,3990,3990,0
|
|
20240905,155200,14917260,3990,3990,3990,3990,0
|
|
20240905,155100,14917260,3990,3990,3990,3990,0
|
|
20240905,155000,14917260,3990,3990,3990,3990,5
|
|
20240905,154900,14917260,3990,3990,3990,3990,0
|
|
20240905,154800,14917260,3990,3990,3990,3990,0
|
|
20240905,154700,14917260,3990,3990,3990,3990,0
|
|
20240905,154600,14917260,3990,3990,3990,3990,0
|
|
20240905,154500,14917260,3990,3990,3990,3990,0
|
|
20240905,154400,14917260,3990,3990,3990,3990,0
|
|
20240905,154300,14917260,3990,3990,3990,3990,0
|
|
20240905,154200,14917260,3990,3990,3990,3990,0
|
|
20240905,154100,14917260,3990,3990,3990,3990,0
|
|
20240905,154000,14917260,3990,3990,3990,3990,0
|
|
20240905,153900,14917260,3990,3990,3990,3990,0
|
|
20240905,153800,14917260,3990,3990,3990,3990,0
|
|
20240905,153700,14917260,3990,3990,3990,3990,0
|
|
20240905,153600,14917260,3990,3990,3990,3990,0
|
|
20240905,153500,14917260,3990,3990,3990,3990,0
|
|
20240905,153400,14917260,3990,3990,3990,3990,0
|
|
20240905,153300,14917260,3990,3990,3990,3990,0
|
|
20240905,153200,14917260,3990,3990,3990,3990,0
|
|
20240905,153100,14917260,3990,3990,3990,3990,0
|
|
20240905,153000,14917260,3990,3990,3990,3990,0
|
|
20240905,152900,14917260,3990,3990,3990,3990,0
|
|
20240905,152800,14917260,3990,3990,3990,3990,0
|
|
20240905,152700,14917260,3990,3990,3990,3990,0
|
|
20240905,152600,14917260,3990,3990,3990,3990,0
|
|
20240905,152500,14917260,3990,3990,3990,3990,0
|
|
20240905,152400,14917260,3990,3990,3990,3990,0
|
|
20240905,152300,14917260,3990,3990,3990,3990,0
|
|
20240905,152200,14917260,3990,3990,3990,3990,0
|
|
20240905,152100,14917260,3990,3990,3990,3990,0
|
|
20240905,152000,14917260,3990,3990,3990,3990,0
|
|
20240905,151900,14917260,3990,3990,3990,3990,0
|
|
20240905,151800,14917260,3990,3990,3990,3990,0
|
|
20240905,151700,14917260,3990,3990,3990,3990,0
|
|
20240905,151600,14917260,3990,3990,3990,3990,0
|
|
20240905,151500,14917260,3990,3990,3990,3990,0
|
|
20240905,151400,14917260,3990,3990,3990,3990,0
|
|
20240905,151300,14917260,3990,3990,3990,3990,0
|
|
20240905,151200,14917260,3990,3990,3990,3990,0
|
|
20240905,151100,14917260,3990,3990,3990,3990,0
|
|
20240905,151000,14917260,3990,3990,3990,3990,0
|
|
20240905,150900,14917260,3990,3990,3990,3990,0
|
|
20240905,150800,14917260,3990,3990,3990,3990,0
|
|
20240905,150700,14917260,3990,3990,3990,3990,0
|
|
20240905,150600,14917260,3990,3990,3990,3990,0
|
|
20240905,150500,14917260,3990,3990,3990,3990,0
|
|
20240905,150400,14917260,3990,3990,3990,3990,0
|
|
20240905,150300,14917260,3990,3990,3990,3990,0
|
|
20240905,150200,14917260,3990,3990,3990,3990,0
|
|
20240905,150100,14917260,3990,3990,3990,3990,0
|
|
20240905,150000,14917260,3990,3990,3990,3990,0
|
|
20240905,145900,14917260,3990,3990,3990,3990,0
|
|
20240905,145800,14917260,3990,3990,3990,3990,0
|
|
20240905,145700,14917260,3990,3990,3990,3990,0
|
|
20240905,145600,14917260,3990,3990,3990,3990,0
|
|
20240905,145500,14917260,3990,3990,3990,3990,0
|
|
20240905,145400,14917260,3990,3990,3990,3990,0
|
|
20240905,145300,14917260,3990,3990,3990,3990,0
|
|
20240905,145200,14917260,3990,3990,3990,3990,5
|
|
20240905,145100,14897310,3990,3990,3990,3990,0
|
|
20240905,145000,14897310,3990,3990,3990,3990,0
|
|
20240905,144900,14897310,3990,3990,3990,3990,0
|
|
20240905,144800,14897310,3990,3990,3990,3990,0
|
|
20240905,144700,14897310,3990,3990,3990,3990,0
|
|
20240905,144600,14897310,3990,3990,3990,3990,0
|
|
20240905,144500,14897310,3990,3990,3990,3990,0
|
|
20240905,144400,14897310,3990,3990,3990,3990,0
|
|
20240905,144300,14897310,3990,3990,3990,3990,0
|
|
20240905,144200,14897310,3990,3990,3990,3990,0
|
|
20240905,144100,14897310,3990,3990,3990,3990,0
|
|
20240905,144000,14897310,3990,3990,3990,3990,0
|
|
20240905,143900,14897310,3990,3990,3990,3990,0
|
|
20240905,143800,14897310,3990,3990,3990,3990,0
|
|
20240905,143700,14897310,3990,3990,3990,3990,0
|
|
20240905,143600,14897310,3990,3990,3990,3990,0
|
|
20240905,143500,14897310,3990,3990,3990,3990,0
|
|
20240905,143400,14897310,3990,3990,3990,3990,0
|
|
20240905,143300,14897310,3990,3990,3990,3990,0
|
|
20240905,143200,14897310,3990,3990,3990,3990,0
|
|
20240905,143100,14897310,3990,3990,3990,3990,0
|
|
20240905,143000,14897310,3990,3990,3990,3990,137
|
|
20240905,142900,14350680,3990,3990,3990,3990,0
|
|
20240905,142800,14350680,3990,3990,3990,3990,0
|
|
20240905,142700,14350680,3990,3990,3990,3990,0
|
|
20240905,142600,14350680,3990,3990,3990,3990,0
|
|
20240905,142500,14350680,3990,3990,3990,3990,0
|
|
20240905,142400,14350680,3990,3990,3990,3990,0
|
|
20240905,142300,14350680,3990,3990,3990,3990,0
|
|
20240905,142200,14350680,3990,3990,3990,3990,0
|
|
20240905,142100,14350680,3990,3990,3990,3990,528
|
|
20240905,142000,12243960,3990,3990,3990,3990,0
|
|
20240905,141900,12243960,3990,3990,3990,3990,0
|
|
20240905,141800,12243960,3990,3990,3990,3990,0
|
|
20240905,141700,12243960,3990,3990,3990,3990,0
|
|
20240905,141600,12243960,3990,3990,3990,3990,0
|
|
20240905,141500,12243960,3990,3990,3990,3990,1
|
|
20240905,141400,12239970,3990,3990,3990,3990,0
|
|
20240905,141300,12239970,3990,3990,3990,3990,0
|
|
20240905,141200,12239970,3990,3990,3990,3990,0
|
|
20240905,141100,12239970,3990,3990,3990,3990,0
|
|
20240905,141000,12239970,3990,3990,3990,3990,0
|
|
20240905,140900,12239970,3990,3990,3990,3990,77
|
|
20240905,140800,11932740,3990,3990,3990,3990,0
|
|
20240905,140700,11932740,3990,3990,3990,3990,0
|
|
20240905,140600,11932740,3990,3990,3990,3990,0
|
|
20240905,140500,11932740,3990,3990,3990,3990,0
|
|
20240905,140400,11932740,3990,3990,3990,3990,0
|
|
20240905,140300,11932740,3990,3990,3990,3990,0
|
|
20240905,140200,11932740,3990,3990,3990,3990,0
|
|
20240905,140100,11932740,3990,3990,3990,3990,0
|
|
20240905,140000,11932740,3990,3990,3990,3990,67
|
|
20240905,135900,11665410,3995,3995,3995,3995,0
|
|
20240905,135800,11665410,3995,3995,3995,3995,0
|
|
20240905,135700,11665410,3995,3995,3995,3995,0
|
|
20240905,135600,11665410,3995,3995,3995,3995,0
|
|
20240905,135500,11665410,3995,3995,3995,3995,0
|
|
20240905,135400,11665410,3995,3995,3995,3995,0
|
|
20240905,135300,11665410,3995,3995,3995,3995,0
|
|
20240905,135200,11665410,3995,3995,3995,3995,15
|
|
20240905,135100,11605485,3995,3995,3995,3995,0
|
|
20240905,135000,11605485,3995,3995,3995,3995,0
|
|
20240905,134900,11605485,3995,3995,3995,3995,0
|
|
20240905,134800,11605485,3995,3995,3995,3995,0
|
|
20240905,134700,11605485,3995,3995,3995,3995,0
|
|
20240905,134600,11605485,3995,3995,3995,3995,0
|
|
20240905,134500,11605485,3995,3995,3995,3995,0
|
|
20240905,134400,11605485,3995,3995,3995,3995,0
|
|
20240905,134300,11605485,3995,3995,3995,3995,0
|
|
20240905,134200,11605485,3995,3995,3995,3995,0
|
|
20240905,134100,11605485,3995,3995,3995,3995,0
|
|
20240905,134000,11605485,3995,3995,3995,3995,0
|
|
20240905,133900,11605485,3995,3995,3995,3995,0
|
|
20240905,133800,11605485,3995,3995,3995,3995,0
|
|
20240905,133700,11605485,3995,3995,3995,3995,0
|
|
20240905,133600,11605485,3995,3995,3995,3995,0
|
|
20240905,133500,11605485,3995,3995,3995,3995,0
|
|
20240905,133400,11605485,3995,3995,3995,3995,0
|
|
20240905,133300,11605485,3995,3995,3995,3995,0
|
|
20240905,133200,11605485,3995,3995,3995,3995,0
|
|
20240905,133100,11605485,3995,3995,3995,3995,0
|
|
20240905,133000,11605485,3995,3995,3995,3995,1
|
|
20240905,132900,11601490,3990,3990,3990,3990,0
|
|
20240905,132800,11601490,3990,3990,3990,3990,0
|
|
20240905,132700,11601490,3990,3990,3990,3990,0
|
|
20240905,132600,11601490,3990,3990,3990,3990,0
|
|
20240905,132500,11601490,3990,3990,3990,3990,0
|
|
20240905,132400,11601490,3990,3990,3990,3990,10
|
|
20240905,132300,11561590,3995,3995,3995,3995,0
|
|
20240905,132200,11561590,3995,3995,3995,3995,0
|
|
20240905,132100,11561590,3995,3995,3995,3995,0
|
|
20240905,132000,11561590,3995,3995,3995,3995,0
|
|
20240905,131900,11561590,3995,3995,3995,3995,0
|
|
20240905,131800,11561590,3995,3995,3995,3995,0
|
|
20240905,131700,11561590,3995,3995,3995,3995,2
|
|
20240905,131600,11553600,3995,3995,3995,3995,0
|
|
20240905,131500,11553600,3995,3995,3995,3995,0
|
|
20240905,131400,11553600,3995,3995,3995,3995,0
|
|
20240905,131300,11553600,3995,3995,3995,3995,0
|
|
20240905,131200,11553600,3995,3995,3995,3995,0
|
|
20240905,131100,11553600,3995,3995,3995,3995,0
|
|
20240905,131000,11553600,3995,3995,3995,3995,0
|
|
20240905,130900,11553600,3995,3995,3995,3995,0
|
|
20240905,130800,11553600,3995,3995,3995,3995,0
|
|
20240905,130700,11553600,3995,3995,3995,3995,0
|
|
20240905,130600,11553600,3995,3995,3995,3995,0
|
|
20240905,130500,11553600,3995,3995,3995,3995,0
|
|
20240905,130400,11553600,3995,3995,3995,3995,0
|
|
20240905,130300,11553600,3995,3995,3995,3995,0
|
|
20240905,130200,11553600,3995,3995,3995,3995,0
|
|
20240905,130100,11553600,3995,3995,3995,3995,0
|
|
20240905,130000,11553600,3995,3995,3995,3995,0
|
|
20240905,125900,11553600,3995,3995,3995,3995,0
|
|
20240905,125800,11553600,3995,3995,3995,3995,0
|
|
20240905,125700,11553600,3995,3995,3995,3995,0
|
|
20240905,125600,11553600,3995,3995,3995,3995,0
|
|
20240905,125500,11553600,3995,3995,3995,3995,0
|
|
20240905,125400,11553600,3995,3995,3995,3995,0
|
|
20240905,125300,11553600,3995,3995,3995,3995,0
|
|
20240905,125200,11553600,3995,3995,3995,3995,0
|
|
20240905,125100,11553600,3995,3995,3995,3995,0
|
|
20240905,125000,11553600,3995,3995,3995,3995,0
|
|
20240905,124900,11553600,3995,3995,3995,3995,0
|
|
20240905,124800,11553600,3995,3995,3995,3995,50
|
|
20240905,124700,11353850,3995,3995,3995,3995,0
|
|
20240905,124600,11353850,3995,3995,3995,3995,0
|
|
20240905,124500,11353850,3995,3995,3995,3995,0
|
|
20240905,124400,11353850,3995,3995,3995,3995,0
|
|
20240905,124300,11353850,3995,3995,3995,3995,0
|
|
20240905,124200,11353850,3995,3995,3995,3995,0
|
|
20240905,124100,11353850,3995,3995,3995,3995,0
|
|
20240905,124000,11353850,3995,3995,3995,3995,0
|
|
20240905,123900,11353850,3995,3995,3995,3995,0
|
|
20240905,123800,11353850,3995,3995,3995,3995,0
|
|
20240905,123700,11353850,3995,3995,3995,3995,0
|
|
20240905,123600,11353850,3995,3995,3995,3995,0
|
|
20240905,123500,11353850,3995,3995,3995,3995,0
|
|
20240905,123400,11353850,3995,3995,3995,3995,0
|
|
20240905,123300,11353850,3995,3995,3995,3995,0
|
|
20240905,123200,11353850,3995,3995,3995,3995,0
|
|
20240905,123100,11353850,3995,3995,3995,3995,0
|
|
20240905,123000,11353850,3995,3995,3995,3995,0
|
|
20240905,122900,11353850,3995,3995,3995,3995,0
|
|
20240905,122800,11353850,3995,3995,3995,3995,0
|
|
20240905,122700,11353850,3995,3995,3995,3995,0
|
|
20240905,122600,11353850,3995,3995,3995,3995,8
|
|
20240905,122500,11321890,3995,3995,3995,3995,0
|
|
20240905,122400,11321890,3995,3995,3995,3995,0
|
|
20240905,122300,11321890,3995,3995,3995,3995,0
|
|
20240905,122200,11321890,3995,3995,3995,3995,0
|
|
20240905,122100,11321890,3995,3995,3995,3995,0
|
|
20240905,122000,11321890,3995,3995,3995,3995,0
|
|
20240905,121900,11321890,3995,3995,3995,3995,0
|
|
20240905,121800,11321890,3995,3995,3995,3995,0
|
|
20240905,121700,11321890,3995,3995,3995,3995,0
|
|
20240905,121600,11321890,3995,3995,3995,3995,0
|
|
20240905,121500,11321890,3995,3995,3995,3995,0
|
|
20240905,121400,11321890,3995,3995,3995,3995,0
|
|
20240905,121300,11321890,3995,3995,3995,3995,0
|
|
20240905,121200,11321890,3995,3995,3995,3995,0
|
|
20240905,121100,11321890,3995,3995,3995,3995,0
|
|
20240905,121000,11321890,3995,3995,3995,3995,0
|
|
20240905,120900,11321890,3995,3995,3995,3995,0
|
|
20240905,120800,11321890,3995,3995,3995,3995,0
|
|
20240905,120700,11321890,3995,3995,3995,3995,0
|
|
20240905,120600,11321890,3995,3995,3995,3995,0
|
|
20240905,120500,11321890,3995,3995,3995,3995,0
|
|
20240905,120400,11321890,3995,3995,3995,3995,0
|
|
20240905,120300,11321890,3995,3995,3995,3995,0
|
|
20240905,120200,11321890,3995,3995,3995,3995,0
|
|
20240905,120100,11321890,3995,3995,3995,3995,1
|
|
20240905,120000,11317895,3995,3995,3995,3995,0
|
|
20240905,115900,11317895,3995,3995,3995,3995,0
|
|
20240905,115800,11317895,3995,3995,3995,3995,0
|
|
20240905,115700,11317895,3995,3995,3995,3995,0
|
|
20240905,115600,11317895,3995,3995,3995,3995,0
|
|
20240905,115500,11317895,3995,3995,3995,3995,0
|
|
20240905,115400,11317895,3995,3995,3995,3995,0
|
|
20240905,115300,11317895,3995,3995,3995,3995,0
|
|
20240905,115200,11317895,3995,3995,3995,3995,0
|
|
20240905,115100,11317895,3995,3995,3995,3995,0
|
|
20240905,115000,11317895,3995,3995,3995,3995,0
|
|
20240905,114900,11317895,3995,3995,3995,3995,1
|
|
20240905,114800,11313900,3995,3995,3995,3995,0
|
|
20240905,114700,11313900,3995,3995,3995,3995,8
|
|
20240905,114600,11281940,3985,3985,3985,3985,0
|
|
20240905,114500,11281940,3985,3985,3985,3985,0
|
|
20240905,114400,11281940,3985,3985,3985,3985,0
|
|
20240905,114300,11281940,3985,3995,3995,3985,188
|
|
20240905,114200,10531050,3975,3975,3975,3975,0
|
|
20240905,114100,10531050,3975,3975,3975,3975,0
|
|
20240905,114000,10531050,3975,3975,3975,3975,0
|
|
20240905,113900,10531050,3975,3975,3975,3975,0
|
|
20240905,113800,10531050,3975,3975,3975,3975,0
|
|
20240905,113700,10531050,3975,3975,3975,3975,0
|
|
20240905,113600,10531050,3975,3975,3975,3975,0
|
|
20240905,113500,10531050,3975,3975,3975,3975,0
|
|
20240905,113400,10531050,3975,3975,3975,3975,0
|
|
20240905,113300,10531050,3975,3975,3975,3975,0
|
|
20240905,113200,10531050,3975,3975,3975,3975,0
|
|
20240905,113100,10531050,3975,3975,3975,3975,0
|
|
20240905,113000,10531050,3975,3975,3975,3975,0
|
|
20240905,112900,10531050,3975,3975,3975,3975,0
|
|
20240905,112800,10531050,3975,3975,3975,3975,0
|
|
20240905,112700,10531050,3975,3975,3975,3975,0
|
|
20240905,112600,10531050,3975,3975,3975,3975,0
|
|
20240905,112500,10531050,3975,3975,3975,3975,4
|
|
20240905,112400,10515150,3975,3975,3975,3975,0
|
|
20240905,112300,10515150,3975,3975,3975,3975,0
|
|
20240905,112200,10515150,3975,3975,3975,3975,10
|
|
20240905,112100,10475400,3975,3975,3975,3975,0
|
|
20240905,112000,10475400,3975,3975,3975,3975,4
|
|
20240905,111900,10459500,3995,3995,3995,3995,0
|
|
20240905,111800,10459500,3995,3995,3995,3995,0
|
|
20240905,111700,10459500,3995,3995,3995,3995,0
|
|
20240905,111600,10459500,3995,3995,3995,3995,0
|
|
20240905,111500,10459500,3995,3995,3995,3995,0
|
|
20240905,111400,10459500,3995,3995,3995,3995,0
|
|
20240905,111300,10459500,3995,3995,3995,3995,0
|
|
20240905,111200,10459500,3995,3995,3995,3995,0
|
|
20240905,111100,10459500,3995,3995,3995,3995,0
|
|
20240905,111000,10459500,3995,3995,3995,3995,0
|
|
20240905,110900,10459500,3995,3995,3995,3995,0
|
|
20240905,110800,10459500,3995,3995,3995,3995,0
|
|
20240905,110700,10459500,3995,3995,3995,3995,0
|
|
20240905,110600,10459500,3995,3995,3995,3995,0
|
|
20240905,110500,10459500,3995,3995,3995,3995,44
|
|
20240905,110400,10283720,3995,3995,3995,3995,0
|
|
20240905,110300,10283720,3995,3975,3995,3975,2
|
|
20240905,110200,10275750,3970,3970,3970,3970,0
|
|
20240905,110100,10275750,3970,3970,3970,3970,0
|
|
20240905,110000,10275750,3970,3970,3970,3970,0
|
|
20240905,105900,10275750,3970,3970,3970,3970,0
|
|
20240905,105800,10275750,3970,3970,3970,3970,0
|
|
20240905,105700,10275750,3970,3970,3970,3970,0
|
|
20240905,105600,10275750,3970,3970,3970,3970,0
|
|
20240905,105500,10275750,3970,3970,3970,3970,0
|
|
20240905,105400,10275750,3970,3970,3970,3970,0
|
|
20240905,105300,10275750,3970,3970,3970,3970,0
|
|
20240905,105200,10275750,3970,3970,3970,3970,0
|
|
20240905,105100,10275750,3970,3970,3970,3970,0
|
|
20240905,105000,10275750,3970,3970,3970,3970,0
|
|
20240905,104900,10275750,3970,3970,3970,3970,0
|
|
20240905,104800,10275750,3970,3970,3970,3970,0
|
|
20240905,104700,10275750,3970,3970,3970,3970,0
|
|
20240905,104600,10275750,3970,3970,3970,3970,0
|
|
20240905,104500,10275750,3970,3970,3970,3970,0
|
|
20240905,104400,10275750,3970,3970,3970,3970,0
|
|
20240905,104300,10275750,3970,3970,3970,3970,0
|
|
20240905,104200,10275750,3970,3970,3970,3970,0
|
|
20240905,104100,10275750,3970,3970,3970,3970,0
|
|
20240905,104000,10275750,3970,3970,3970,3970,0
|
|
20240905,103900,10275750,3970,3970,3970,3970,0
|
|
20240905,103800,10275750,3970,3970,3970,3970,0
|
|
20240905,103700,10275750,3970,3970,3970,3970,0
|
|
20240905,103600,10275750,3970,3970,3970,3970,0
|
|
20240905,103500,10275750,3970,3970,3970,3970,0
|
|
20240905,103400,10275750,3970,3975,3975,3970,176
|
|
20240905,103300,9576420,3995,3995,3995,3995,0
|
|
20240905,103200,9576420,3995,3995,3995,3995,0
|
|
20240905,103100,9576420,3995,3995,3995,3995,0
|
|
20240905,103000,9576420,3995,3995,3995,3995,0
|
|
20240905,102900,9576420,3995,3995,3995,3995,0
|
|
20240905,102800,9576420,3995,3995,3995,3995,0
|
|
20240905,102700,9576420,3995,3995,3995,3995,0
|
|
20240905,102600,9576420,3995,3995,3995,3995,0
|
|
20240905,102500,9576420,3995,3995,3995,3995,0
|
|
20240905,102400,9576420,3995,3995,3995,3995,0
|
|
20240905,102300,9576420,3995,3995,3995,3995,0
|
|
20240905,102200,9576420,3995,3995,3995,3995,0
|
|
20240905,102100,9576420,3995,3975,3995,3975,2
|
|
20240905,102000,9568450,3970,3970,3970,3970,0
|
|
20240905,101900,9568450,3970,3970,3970,3970,0
|
|
20240905,101800,9568450,3970,3970,3970,3970,0
|
|
20240905,101700,9568450,3970,3970,3970,3970,0
|
|
20240905,101600,9568450,3970,3970,3970,3970,0
|
|
20240905,101500,9568450,3970,3970,3970,3970,0
|
|
20240905,101400,9568450,3970,3970,3970,3970,0
|
|
20240905,101300,9568450,3970,3970,3970,3970,0
|
|
20240905,101200,9568450,3970,3970,3970,3970,0
|
|
20240905,101100,9568450,3970,3970,3970,3970,0
|
|
20240905,101000,9568450,3970,3970,3970,3970,0
|
|
20240905,100900,9568450,3970,3970,3970,3970,0
|
|
20240905,100800,9568450,3970,3970,3970,3970,0
|
|
20240905,100700,9568450,3970,3970,3970,3970,0
|
|
20240905,100600,9568450,3970,3970,3970,3970,0
|
|
20240905,100500,9568450,3970,3970,3970,3970,0
|
|
20240905,100400,9568450,3970,3975,3975,3970,700
|
|
20240905,100300,6786760,3980,3980,3980,3980,0
|
|
20240905,100200,6786760,3980,3980,3980,3980,145
|
|
20240905,100100,6209660,3980,3980,3980,3980,0
|
|
20240905,100000,6209660,3980,3980,3980,3980,0
|
|
20240905,095900,6209660,3980,3980,3980,3980,0
|
|
20240905,095800,6209660,3980,3980,3980,3980,0
|
|
20240905,095700,6209660,3980,3980,3980,3980,0
|
|
20240905,095600,6209660,3980,3980,3980,3980,0
|
|
20240905,095500,6209660,3980,3980,3980,3980,2
|
|
20240905,095400,6201700,3980,3980,3980,3980,0
|
|
20240905,095300,6201700,3980,3980,3980,3980,50
|
|
20240905,095200,6002700,3980,3980,3980,3980,0
|
|
20240905,095100,6002700,3980,3980,3980,3980,0
|
|
20240905,095000,6002700,3980,3980,3980,3980,2
|
|
20240905,094900,5994740,3980,3980,3980,3980,0
|
|
20240905,094800,5994740,3980,3980,3980,3980,0
|
|
20240905,094700,5994740,3980,3980,3980,3980,0
|
|
20240905,094600,5994740,3980,3980,3980,3980,0
|
|
20240905,094500,5994740,3980,3980,3980,3980,0
|
|
20240905,094400,5994740,3980,3980,3980,3980,0
|
|
20240905,094300,5994740,3980,3980,3980,3980,0
|
|
20240905,094200,5994740,3980,3975,3980,3975,6
|
|
20240905,094100,5970875,3970,3970,3970,3970,431
|
|
20240905,094000,4259805,3965,3965,3965,3965,0
|
|
20240905,093900,4259805,3965,3965,3965,3965,0
|
|
20240905,093800,4259805,3965,3970,3970,3965,116
|
|
20240905,093700,3799340,3970,3970,3970,3970,0
|
|
20240905,093600,3799340,3970,3975,3975,3970,6
|
|
20240905,093500,3775495,3970,3970,3970,3970,11
|
|
20240905,093400,3731825,3970,3970,3970,3970,1
|
|
20240905,093300,3727855,3970,3970,3970,3970,1
|
|
20240905,093200,3723885,3980,3980,3980,3980,0
|
|
20240905,093100,3723885,3980,3980,3980,3980,1
|
|
20240905,093000,3719905,3970,3980,3980,3970,102
|
|
20240905,092900,3314955,3970,3970,3970,3970,0
|
|
20240905,092800,3314955,3970,3970,3970,3970,0
|
|
20240905,092700,3314955,3970,3970,3970,3970,0
|
|
20240905,092600,3314955,3970,3970,3970,3970,0
|
|
20240905,092500,3314955,3970,3970,3970,3970,0
|
|
20240905,092400,3314955,3970,3970,3970,3970,0
|
|
20240905,092300,3314955,3970,3970,3970,3970,10
|
|
20240905,092200,3275255,3980,3980,3980,3980,0
|
|
20240905,092100,3275255,3980,3980,3980,3980,0
|
|
20240905,092000,3275255,3980,3980,3980,3980,0
|
|
20240905,091900,3275255,3980,3980,3980,3980,1
|
|
20240905,091800,3271275,3980,3980,3980,3980,0
|
|
20240905,091700,3271275,3980,3980,3980,3980,0
|
|
20240905,091600,3271275,3980,3980,3980,3980,0
|
|
20240905,091500,3271275,3980,3980,3980,3980,0
|
|
20240905,091400,3271275,3980,3980,3980,3980,11
|
|
20240905,091300,3227495,3995,3995,3995,3995,0
|
|
20240905,091200,3227495,3995,3995,3995,3995,0
|
|
20240905,091100,3227495,3995,3995,3995,3995,0
|
|
20240905,091000,3227495,3995,3995,3995,3995,200
|
|
20240905,090900,2428495,3995,3995,3995,3995,0
|
|
20240905,090800,2428495,3995,3995,3995,3995,0
|
|
20240905,090700,2428495,3995,3995,3995,3995,0
|
|
20240905,090600,2428495,3995,3995,3995,3995,0
|
|
20240905,090500,2428495,3995,3995,3995,3995,0
|
|
20240905,090400,2428495,3995,3995,3995,3995,0
|
|
20240905,090300,2428495,3995,3990,3995,3960,502
|
|
20240905,090200,428970,3970,3970,3970,3970,0
|
|
20240905,090100,428970,3970,3970,3970,3970,0
|
|
20240905,090000,428970,3970,3970,3970,3970,101
|