690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,202700,66835215,3050,3050,3050,3050,2094
|
|
20240911,202600,66835215,3050,3050,3050,3050,0
|
|
20240911,202500,66835215,3050,3050,3050,3050,0
|
|
20240911,202400,66835215,3050,3050,3050,3050,0
|
|
20240911,202300,66835215,3050,3050,3050,3050,0
|
|
20240911,202200,66835215,3050,3050,3050,3050,0
|
|
20240911,202100,66835215,3050,3050,3050,3050,0
|
|
20240911,202000,66835215,3050,3050,3050,3050,0
|
|
20240911,201900,66835215,3050,3050,3050,3050,0
|
|
20240911,201800,66835215,3050,3050,3050,3050,0
|
|
20240911,201700,66835215,3050,3050,3050,3050,0
|
|
20240911,201600,66835215,3050,3050,3050,3050,0
|
|
20240911,201500,66835215,3050,3050,3050,3050,0
|
|
20240911,201400,66835215,3050,3050,3050,3050,0
|
|
20240911,201300,66835215,3050,3050,3050,3050,0
|
|
20240911,201200,66835215,3050,3050,3050,3050,0
|
|
20240911,201100,66835215,3050,3050,3050,3050,0
|
|
20240911,201000,66835215,3050,3050,3050,3050,0
|
|
20240911,200900,66835215,3050,3050,3050,3050,0
|
|
20240911,200800,66835215,3050,3050,3050,3050,0
|
|
20240911,200700,66835215,3050,3050,3050,3050,0
|
|
20240911,200600,66835215,3050,3050,3050,3050,0
|
|
20240911,200500,66835215,3050,3050,3050,3050,0
|
|
20240911,200400,66835215,3050,3050,3050,3050,0
|
|
20240911,200300,66835215,3050,3050,3050,3050,0
|
|
20240911,200200,66835215,3050,3050,3050,3050,0
|
|
20240911,200100,66835215,3050,3050,3050,3050,0
|
|
20240911,200000,66835215,3050,3050,3050,3050,0
|
|
20240911,195900,66835215,3050,3050,3050,3050,0
|
|
20240911,195800,66835215,3050,3050,3050,3050,0
|
|
20240911,195700,66835215,3050,3050,3050,3050,2094
|
|
20240911,195600,66835215,3050,3050,3050,3050,0
|
|
20240911,195500,66835215,3050,3050,3050,3050,0
|
|
20240911,195400,66835215,3050,3050,3050,3050,0
|
|
20240911,195300,66835215,3050,3050,3050,3050,0
|
|
20240911,195200,66835215,3050,3050,3050,3050,0
|
|
20240911,195100,66835215,3050,3050,3050,3050,0
|
|
20240911,195000,66835215,3050,3050,3050,3050,0
|
|
20240911,194900,66835215,3050,3050,3050,3050,0
|
|
20240911,194800,66835215,3050,3050,3050,3050,0
|
|
20240911,194700,66835215,3050,3050,3050,3050,0
|
|
20240911,194600,66835215,3050,3050,3050,3050,0
|
|
20240911,194500,66835215,3050,3050,3050,3050,0
|
|
20240911,194400,66835215,3050,3050,3050,3050,0
|
|
20240911,194300,66835215,3050,3050,3050,3050,0
|
|
20240911,194200,66835215,3050,3050,3050,3050,0
|
|
20240911,194100,66835215,3050,3050,3050,3050,0
|
|
20240911,194000,66835215,3050,3050,3050,3050,0
|
|
20240911,193900,66835215,3050,3050,3050,3050,0
|
|
20240911,193800,66835215,3050,3050,3050,3050,0
|
|
20240911,193700,66835215,3050,3050,3050,3050,0
|
|
20240911,193600,66835215,3050,3050,3050,3050,0
|
|
20240911,193500,66835215,3050,3050,3050,3050,0
|
|
20240911,193400,66835215,3050,3050,3050,3050,0
|
|
20240911,193300,66835215,3050,3050,3050,3050,0
|
|
20240911,193200,66835215,3050,3050,3050,3050,0
|
|
20240911,193100,66835215,3050,3050,3050,3050,0
|
|
20240911,193000,66835215,3050,3050,3050,3050,0
|
|
20240911,192900,66835215,3050,3050,3050,3050,0
|
|
20240911,192800,66835215,3050,3050,3050,3050,0
|
|
20240911,192700,66835215,3050,3050,3050,3050,2094
|
|
20240911,192600,66835215,3050,3050,3050,3050,0
|
|
20240911,192500,66835215,3050,3050,3050,3050,0
|
|
20240911,192400,66835215,3050,3050,3050,3050,0
|
|
20240911,192300,66835215,3050,3050,3050,3050,0
|
|
20240911,192200,66835215,3050,3050,3050,3050,0
|
|
20240911,192100,66835215,3050,3050,3050,3050,0
|
|
20240911,192000,66835215,3050,3050,3050,3050,0
|
|
20240911,191900,66835215,3050,3050,3050,3050,0
|
|
20240911,191800,66835215,3050,3050,3050,3050,0
|
|
20240911,191700,66835215,3050,3050,3050,3050,0
|
|
20240911,191600,66835215,3050,3050,3050,3050,0
|
|
20240911,191500,66835215,3050,3050,3050,3050,0
|
|
20240911,191400,66835215,3050,3050,3050,3050,0
|
|
20240911,191300,66835215,3050,3050,3050,3050,0
|
|
20240911,191200,66835215,3050,3050,3050,3050,0
|
|
20240911,191100,66835215,3050,3050,3050,3050,0
|
|
20240911,191000,66835215,3050,3050,3050,3050,0
|
|
20240911,190900,66835215,3050,3050,3050,3050,0
|
|
20240911,190800,66835215,3050,3050,3050,3050,0
|
|
20240911,190700,66835215,3050,3050,3050,3050,0
|
|
20240911,190600,66835215,3050,3050,3050,3050,0
|
|
20240911,190500,66835215,3050,3050,3050,3050,0
|
|
20240911,190400,66835215,3050,3050,3050,3050,0
|
|
20240911,190300,66835215,3050,3050,3050,3050,0
|
|
20240911,190200,66835215,3050,3050,3050,3050,0
|
|
20240911,190100,66835215,3050,3050,3050,3050,0
|
|
20240911,190000,66835215,3050,3050,3050,3050,0
|
|
20240911,185900,66835215,3050,3050,3050,3050,0
|
|
20240911,185800,66835215,3050,3050,3050,3050,0
|
|
20240911,185700,66835215,3050,3050,3050,3050,2094
|
|
20240911,185600,66835215,3050,3050,3050,3050,0
|
|
20240911,185500,66835215,3050,3050,3050,3050,0
|
|
20240911,185400,66835215,3050,3050,3050,3050,0
|
|
20240911,185300,66835215,3050,3050,3050,3050,0
|
|
20240911,185200,66835215,3050,3050,3050,3050,0
|
|
20240911,185100,66835215,3050,3050,3050,3050,0
|
|
20240911,185000,66835215,3050,3050,3050,3050,0
|
|
20240911,184900,66835215,3050,3050,3050,3050,0
|
|
20240911,184800,66835215,3050,3050,3050,3050,0
|
|
20240911,184700,66835215,3050,3050,3050,3050,0
|
|
20240911,184600,66835215,3050,3050,3050,3050,0
|
|
20240911,184500,66835215,3050,3050,3050,3050,0
|
|
20240911,184400,66835215,3050,3050,3050,3050,0
|
|
20240911,184300,66835215,3050,3050,3050,3050,0
|
|
20240911,184200,66835215,3050,3050,3050,3050,0
|
|
20240911,184100,66835215,3050,3050,3050,3050,0
|
|
20240911,184000,66835215,3050,3050,3050,3050,0
|
|
20240911,183900,66835215,3050,3050,3050,3050,0
|
|
20240911,183800,66835215,3050,3050,3050,3050,0
|
|
20240911,183700,66835215,3050,3050,3050,3050,0
|
|
20240911,183600,66835215,3050,3050,3050,3050,0
|
|
20240911,183500,66835215,3050,3050,3050,3050,0
|
|
20240911,183400,66835215,3050,3050,3050,3050,0
|
|
20240911,183300,66835215,3050,3050,3050,3050,0
|
|
20240911,183200,66835215,3050,3050,3050,3050,0
|
|
20240911,183100,66835215,3050,3050,3050,3050,0
|
|
20240911,183000,66835215,3050,3050,3050,3050,0
|
|
20240911,182900,66835215,3050,3050,3050,3050,0
|
|
20240911,182800,66835215,3050,3050,3050,3050,0
|
|
20240911,182700,66835215,3050,3050,3050,3050,2094
|
|
20240911,182600,66835215,3050,3050,3050,3050,0
|
|
20240911,182500,66835215,3050,3050,3050,3050,0
|
|
20240911,182400,66835215,3050,3050,3050,3050,0
|
|
20240911,182300,66835215,3050,3050,3050,3050,0
|
|
20240911,182200,66835215,3050,3050,3050,3050,0
|
|
20240911,182100,66835215,3050,3050,3050,3050,0
|
|
20240911,182000,66835215,3050,3050,3050,3050,0
|
|
20240911,181900,66835215,3050,3050,3050,3050,0
|
|
20240911,181800,66835215,3050,3050,3050,3050,0
|
|
20240911,181700,66835215,3050,3050,3050,3050,0
|
|
20240911,181600,66835215,3050,3050,3050,3050,0
|
|
20240911,181500,66835215,3050,3050,3050,3050,0
|
|
20240911,181400,66835215,3050,3050,3050,3050,0
|
|
20240911,181300,66835215,3050,3050,3050,3050,0
|
|
20240911,181200,66835215,3050,3050,3050,3050,0
|
|
20240911,181100,66835215,3050,3050,3050,3050,0
|
|
20240911,181000,66835215,3050,3050,3050,3050,0
|
|
20240911,180900,66835215,3050,3050,3050,3050,0
|
|
20240911,180800,66835215,3050,3050,3050,3050,0
|
|
20240911,180700,66835215,3050,3050,3050,3050,0
|
|
20240911,180600,66835215,3050,3050,3050,3050,0
|
|
20240911,180500,66835215,3050,3050,3050,3050,0
|
|
20240911,180400,66835215,3050,3050,3050,3050,0
|
|
20240911,180300,66835215,3050,3050,3050,3050,0
|
|
20240911,180200,66835215,3050,3050,3050,3050,0
|
|
20240911,180100,66835215,3050,3050,3050,3050,0
|
|
20240911,180000,66835215,3050,3050,3050,3050,0
|
|
20240911,175900,66835215,3050,3050,3050,3050,0
|
|
20240911,175800,66835215,3050,3050,3050,3050,0
|
|
20240911,175700,66835215,3050,3050,3050,3050,2094
|
|
20240911,175600,66835215,3050,3050,3050,3050,0
|
|
20240911,175500,66835215,3050,3050,3050,3050,0
|
|
20240911,175400,66835215,3050,3050,3050,3050,0
|
|
20240911,175300,66835215,3050,3050,3050,3050,0
|
|
20240911,175200,66835215,3050,3050,3050,3050,0
|
|
20240911,175100,66835215,3050,3050,3050,3050,0
|
|
20240911,175000,66835215,3050,3050,3050,3050,0
|
|
20240911,174900,66835215,3050,3050,3050,3050,0
|
|
20240911,174800,66835215,3050,3050,3050,3050,0
|
|
20240911,174700,66835215,3050,3050,3050,3050,0
|
|
20240911,174600,66835215,3050,3050,3050,3050,0
|
|
20240911,174500,66835215,3050,3050,3050,3050,0
|
|
20240911,174400,66835215,3050,3050,3050,3050,0
|
|
20240911,174300,66835215,3050,3050,3050,3050,0
|
|
20240911,174200,66835215,3050,3050,3050,3050,0
|
|
20240911,174100,66835215,3050,3050,3050,3050,0
|
|
20240911,174000,66835215,3050,3050,3050,3050,0
|
|
20240911,173900,66835215,3050,3050,3050,3050,0
|
|
20240911,173800,66835215,3050,3050,3050,3050,0
|
|
20240911,173700,66835215,3050,3050,3050,3050,0
|
|
20240911,173600,66835215,3050,3050,3050,3050,0
|
|
20240911,173500,66835215,3050,3050,3050,3050,0
|
|
20240911,173400,66835215,3050,3050,3050,3050,0
|
|
20240911,173300,66835215,3050,3050,3050,3050,0
|
|
20240911,173200,66835215,3050,3050,3050,3050,0
|
|
20240911,173100,66835215,3050,3050,3050,3050,0
|
|
20240911,173000,66835215,3050,3050,3050,3050,0
|
|
20240911,172900,66835215,3050,3050,3050,3050,0
|
|
20240911,172800,66835215,3050,3050,3050,3050,0
|
|
20240911,172700,66835215,3050,3050,3050,3050,2094
|
|
20240911,172600,66835215,3050,3050,3050,3050,0
|
|
20240911,172500,66835215,3050,3050,3050,3050,0
|
|
20240911,172400,66835215,3050,3050,3050,3050,0
|
|
20240911,172300,66835215,3050,3050,3050,3050,0
|
|
20240911,172200,66835215,3050,3050,3050,3050,0
|
|
20240911,172100,66835215,3050,3050,3050,3050,0
|
|
20240911,172000,66835215,3050,3050,3050,3050,0
|
|
20240911,171900,66835215,3050,3050,3050,3050,0
|
|
20240911,171800,66835215,3050,3050,3050,3050,0
|
|
20240911,171700,66835215,3050,3050,3050,3050,0
|
|
20240911,171600,66835215,3050,3050,3050,3050,0
|
|
20240911,171500,66835215,3050,3050,3050,3050,0
|
|
20240911,171400,66835215,3050,3050,3050,3050,0
|
|
20240911,171300,66835215,3050,3050,3050,3050,0
|
|
20240911,171200,66835215,3050,3050,3050,3050,0
|
|
20240911,171100,66835215,3050,3050,3050,3050,0
|
|
20240911,171000,66835215,3050,3050,3050,3050,0
|
|
20240911,170900,66835215,3050,3050,3050,3050,0
|
|
20240911,170800,66835215,3050,3050,3050,3050,0
|
|
20240911,170700,66835215,3050,3050,3050,3050,0
|
|
20240911,170600,66835215,3050,3050,3050,3050,0
|
|
20240911,170500,66835215,3050,3050,3050,3050,0
|
|
20240911,170400,66835215,3050,3050,3050,3050,0
|
|
20240911,170300,66835215,3050,3050,3050,3050,0
|
|
20240911,170200,66835215,3050,3050,3050,3050,0
|
|
20240911,170100,66835215,3050,3050,3050,3050,0
|
|
20240911,170000,66835215,3050,3050,3050,3050,0
|
|
20240911,165900,66835215,3050,3050,3050,3050,0
|
|
20240911,165800,66835215,3050,3050,3050,3050,0
|
|
20240911,165700,66835215,3050,3050,3050,3050,2094
|
|
20240911,165600,66835215,3050,3050,3050,3050,0
|
|
20240911,165500,66835215,3050,3050,3050,3050,0
|
|
20240911,165400,66835215,3050,3050,3050,3050,0
|
|
20240911,165300,66835215,3050,3050,3050,3050,0
|
|
20240911,165200,66835215,3050,3050,3050,3050,0
|
|
20240911,165100,66835215,3050,3050,3050,3050,0
|
|
20240911,165000,66835215,3050,3050,3050,3050,0
|
|
20240911,164900,66835215,3050,3050,3050,3050,0
|
|
20240911,164800,66835215,3050,3050,3050,3050,0
|
|
20240911,164700,66835215,3050,3050,3050,3050,0
|
|
20240911,164600,66835215,3050,3050,3050,3050,0
|
|
20240911,164500,66835215,3050,3050,3050,3050,0
|
|
20240911,164400,66835215,3050,3050,3050,3050,0
|
|
20240911,164300,66835215,3050,3050,3050,3050,0
|
|
20240911,164200,66835215,3050,3050,3050,3050,0
|
|
20240911,164100,66835215,3050,3050,3050,3050,0
|
|
20240911,164000,66835215,3050,3050,3050,3050,0
|
|
20240911,163900,66835215,3050,3050,3050,3050,0
|
|
20240911,163800,66835215,3050,3050,3050,3050,0
|
|
20240911,163700,66835215,3050,3050,3050,3050,0
|
|
20240911,163600,66835215,3050,3050,3050,3050,0
|
|
20240911,163500,66835215,3050,3050,3050,3050,0
|
|
20240911,163400,66835215,3050,3050,3050,3050,0
|
|
20240911,163300,66835215,3050,3050,3050,3050,0
|
|
20240911,163200,66835215,3050,3050,3050,3050,0
|
|
20240911,163100,66835215,3050,3050,3050,3050,0
|
|
20240911,163000,66835215,3050,3050,3050,3050,0
|
|
20240911,162900,66835215,3050,3050,3050,3050,0
|
|
20240911,162800,66835215,3050,3050,3050,3050,0
|
|
20240911,162700,66835215,3050,3050,3050,3050,2094
|
|
20240911,162600,66835215,3050,3050,3050,3050,0
|
|
20240911,162500,66835215,3050,3050,3050,3050,0
|
|
20240911,162400,66835215,3050,3050,3050,3050,0
|
|
20240911,162300,66835215,3050,3050,3050,3050,0
|
|
20240911,162200,66835215,3050,3050,3050,3050,0
|
|
20240911,162100,66835215,3050,3050,3050,3050,0
|
|
20240911,162000,66835215,3050,3050,3050,3050,0
|
|
20240911,161900,66835215,3050,3050,3050,3050,0
|
|
20240911,161800,66835215,3050,3050,3050,3050,0
|
|
20240911,161700,66835215,3050,3050,3050,3050,0
|
|
20240911,161600,66835215,3050,3050,3050,3050,0
|
|
20240911,161500,66835215,3050,3050,3050,3050,0
|
|
20240911,161400,66835215,3050,3050,3050,3050,0
|
|
20240911,161300,66835215,3050,3050,3050,3050,0
|
|
20240911,161200,66835215,3050,3050,3050,3050,0
|
|
20240911,161100,66835215,3050,3050,3050,3050,0
|
|
20240911,161000,66835215,3050,3050,3050,3050,0
|
|
20240911,160900,66835215,3050,3050,3050,3050,0
|
|
20240911,160800,66835215,3050,3050,3050,3050,0
|
|
20240911,160700,66835215,3050,3050,3050,3050,0
|
|
20240911,160600,66835215,3050,3050,3050,3050,0
|
|
20240911,160500,66835215,3050,3050,3050,3050,0
|
|
20240911,160400,66835215,3050,3050,3050,3050,0
|
|
20240911,160300,66835215,3050,3050,3050,3050,0
|
|
20240911,160200,66835215,3050,3050,3050,3050,0
|
|
20240911,160100,66835215,3050,3050,3050,3050,0
|
|
20240911,160000,66835215,3050,3050,3050,3050,0
|
|
20240911,155900,66835215,3050,3050,3050,3050,0
|
|
20240911,155800,66835215,3050,3050,3050,3050,0
|
|
20240911,155700,66835215,3050,3050,3050,3050,2094
|
|
20240911,155600,66835215,3050,3050,3050,3050,0
|
|
20240911,155500,66835215,3050,3050,3050,3050,0
|
|
20240911,155400,66835215,3050,3050,3050,3050,0
|
|
20240911,155300,66835215,3050,3050,3050,3050,0
|
|
20240911,155200,66835215,3050,3050,3050,3050,0
|
|
20240911,155100,66835215,3050,3050,3050,3050,0
|
|
20240911,155000,66835215,3050,3050,3050,3050,0
|
|
20240911,154900,66835215,3050,3050,3050,3050,0
|
|
20240911,154800,66835215,3050,3050,3050,3050,0
|
|
20240911,154700,66835215,3050,3050,3050,3050,0
|
|
20240911,154600,66835215,3050,3050,3050,3050,0
|
|
20240911,154500,66835215,3050,3050,3050,3050,0
|
|
20240911,154400,66835215,3050,3050,3050,3050,0
|
|
20240911,154300,66835215,3050,3050,3050,3050,0
|
|
20240911,154200,66835215,3050,3050,3050,3050,0
|
|
20240911,154100,66835215,3050,3050,3050,3050,0
|
|
20240911,154000,66835215,3050,3050,3050,3050,0
|
|
20240911,153900,66835215,3050,3050,3050,3050,0
|
|
20240911,153800,66835215,3050,3050,3050,3050,0
|
|
20240911,153700,66835215,3050,3050,3050,3050,0
|
|
20240911,153600,66835215,3050,3050,3050,3050,0
|
|
20240911,153500,66835215,3050,3050,3050,3050,0
|
|
20240911,153400,66835215,3050,3050,3050,3050,0
|
|
20240911,153300,66835215,3050,3050,3050,3050,0
|
|
20240911,153200,66835215,3050,3050,3050,3050,0
|
|
20240911,153100,66835215,3050,3050,3050,3050,0
|
|
20240911,153000,66835215,3050,3050,3050,3050,2094
|
|
20240911,152900,60448515,2995,2995,2995,2995,0
|
|
20240911,152800,60448515,2995,2995,2995,2995,0
|
|
20240911,152700,60448515,2995,2995,2995,2995,0
|
|
20240911,152600,60448515,2995,2995,2995,2995,0
|
|
20240911,152500,60448515,2995,2995,2995,2995,0
|
|
20240911,152400,60448515,2995,2995,2995,2995,0
|
|
20240911,152300,60448515,2995,2995,2995,2995,0
|
|
20240911,152200,60448515,2995,2995,2995,2995,0
|
|
20240911,152100,60448515,2995,2995,2995,2995,0
|
|
20240911,152000,60448515,2995,2995,2995,2995,0
|
|
20240911,151900,60448515,2995,3005,3005,2995,840
|
|
20240911,151800,57932700,3035,3035,3035,3035,0
|
|
20240911,151700,57932700,3035,3000,3035,2995,361
|
|
20240911,151600,56850695,2995,3010,3010,2995,100
|
|
20240911,151500,56551115,3040,3040,3040,3040,1
|
|
20240911,151400,56548075,3040,3025,3040,3025,11
|
|
20240911,151300,56514755,2995,3025,3025,2995,523
|
|
20240911,151200,54947265,2995,2995,2995,2995,0
|
|
20240911,151100,54947265,2995,2995,2995,2995,0
|
|
20240911,151000,54947265,2995,3025,3025,2995,256
|
|
20240911,150900,54176330,3045,3045,3045,3045,50
|
|
20240911,150800,54024080,3050,3050,3050,3050,201
|
|
20240911,150700,53411030,3050,3050,3050,3050,0
|
|
20240911,150600,53411030,3050,3050,3050,3050,0
|
|
20240911,150500,53411030,3050,3050,3050,3050,0
|
|
20240911,150400,53411030,3050,3050,3050,3050,12
|
|
20240911,150300,53374430,3055,3040,3055,3040,508
|
|
20240911,150200,51828820,3040,3040,3040,3040,0
|
|
20240911,150100,51828820,3040,3040,3040,3040,9
|
|
20240911,150000,51801460,3040,3040,3040,3040,0
|
|
20240911,145900,51801460,3040,3040,3040,3040,1
|
|
20240911,145800,51798420,3025,3025,3025,3025,0
|
|
20240911,145700,51798420,3025,3025,3025,3025,0
|
|
20240911,145600,51798420,3025,3025,3025,3025,301
|
|
20240911,145500,50887895,3020,3020,3020,3020,106
|
|
20240911,145400,50567775,3025,3025,3025,3025,179
|
|
20240911,145300,50026300,3025,3025,3025,3025,0
|
|
20240911,145200,50026300,3025,3025,3025,3025,0
|
|
20240911,145100,50026300,3025,3025,3025,3025,0
|
|
20240911,145000,50026300,3025,3025,3025,3025,0
|
|
20240911,144900,50026300,3025,3025,3025,3025,0
|
|
20240911,144800,50026300,3025,3025,3025,3025,0
|
|
20240911,144700,50026300,3025,3025,3025,3025,0
|
|
20240911,144600,50026300,3025,3025,3025,3025,5
|
|
20240911,144500,50011175,3025,3025,3025,3025,0
|
|
20240911,144400,50011175,3025,3025,3025,3025,0
|
|
20240911,144300,50011175,3025,3025,3025,3025,0
|
|
20240911,144200,50011175,3025,3025,3025,3025,0
|
|
20240911,144100,50011175,3025,3025,3025,3025,0
|
|
20240911,144000,50011175,3025,3025,3025,3025,0
|
|
20240911,143900,50011175,3025,3025,3025,3025,0
|
|
20240911,143800,50011175,3025,3025,3025,3025,0
|
|
20240911,143700,50011175,3025,3025,3025,3025,0
|
|
20240911,143600,50011175,3025,3025,3025,3025,50
|
|
20240911,143500,49859925,3025,3025,3025,3025,0
|
|
20240911,143400,49859925,3025,3025,3025,3025,0
|
|
20240911,143300,49859925,3025,3025,3025,3025,0
|
|
20240911,143200,49859925,3025,3025,3025,3025,351
|
|
20240911,143100,48798150,3025,3025,3025,3025,141
|
|
20240911,143000,48371625,3025,3025,3025,3025,528
|
|
20240911,142900,46774425,3045,3045,3045,3045,0
|
|
20240911,142800,46774425,3045,3045,3045,3045,0
|
|
20240911,142700,46774425,3045,3045,3045,3045,197
|
|
20240911,142600,46174560,3045,3045,3045,3045,0
|
|
20240911,142500,46174560,3045,3025,3045,3025,600
|
|
20240911,142400,44349560,3045,3045,3045,3045,0
|
|
20240911,142300,44349560,3045,3045,3045,3045,0
|
|
20240911,142200,44349560,3045,3045,3045,3045,100
|
|
20240911,142100,44045060,3045,3045,3045,3045,0
|
|
20240911,142000,44045060,3045,3045,3045,3045,0
|
|
20240911,141900,44045060,3045,3045,3045,3045,0
|
|
20240911,141800,44045060,3045,3045,3045,3045,1
|
|
20240911,141700,44042015,3050,3050,3050,3050,0
|
|
20240911,141600,44042015,3050,3050,3050,3050,0
|
|
20240911,141500,44042015,3050,3050,3050,3050,0
|
|
20240911,141400,44042015,3050,3050,3050,3050,0
|
|
20240911,141300,44042015,3050,3050,3050,3050,0
|
|
20240911,141200,44042015,3050,3050,3050,3050,0
|
|
20240911,141100,44042015,3050,3050,3050,3050,0
|
|
20240911,141000,44042015,3050,3050,3050,3050,0
|
|
20240911,140900,44042015,3050,3050,3050,3050,0
|
|
20240911,140800,44042015,3050,3050,3050,3050,0
|
|
20240911,140700,44042015,3050,3050,3050,3050,0
|
|
20240911,140600,44042015,3050,3050,3050,3050,0
|
|
20240911,140500,44042015,3050,3050,3050,3050,0
|
|
20240911,140400,44042015,3050,3050,3050,3050,0
|
|
20240911,140300,44042015,3050,3050,3050,3050,0
|
|
20240911,140200,44042015,3050,3050,3050,3050,0
|
|
20240911,140100,44042015,3050,3050,3050,3050,0
|
|
20240911,140000,44042015,3050,3050,3050,3050,0
|
|
20240911,135900,44042015,3050,3050,3050,3050,0
|
|
20240911,135800,44042015,3050,3050,3050,3050,0
|
|
20240911,135700,44042015,3050,3050,3050,3050,0
|
|
20240911,135600,44042015,3050,3050,3050,3050,0
|
|
20240911,135500,44042015,3050,3045,3050,3045,99
|
|
20240911,135400,43740105,3050,3050,3050,3050,0
|
|
20240911,135300,43740105,3050,3050,3050,3050,0
|
|
20240911,135200,43740105,3050,3050,3050,3050,0
|
|
20240911,135100,43740105,3050,3050,3050,3050,0
|
|
20240911,135000,43740105,3050,3050,3050,3050,0
|
|
20240911,134900,43740105,3050,3040,3050,3040,95
|
|
20240911,134800,43451000,3045,3045,3045,3045,0
|
|
20240911,134700,43451000,3045,3045,3045,3045,0
|
|
20240911,134600,43451000,3045,3045,3045,3045,0
|
|
20240911,134500,43451000,3045,3045,3045,3045,0
|
|
20240911,134400,43451000,3045,3030,3045,3030,100
|
|
20240911,134300,43147760,3025,3020,3025,3020,300
|
|
20240911,134200,42240275,3020,3020,3020,3020,0
|
|
20240911,134100,42240275,3020,3020,3020,3020,0
|
|
20240911,134000,42240275,3020,3020,3020,3020,31
|
|
20240911,133900,42146655,3020,3020,3020,3020,1
|
|
20240911,133800,42143635,3020,3020,3020,3020,0
|
|
20240911,133700,42143635,3020,3020,3020,3020,38
|
|
20240911,133600,42028875,3025,3025,3025,3025,1
|
|
20240911,133500,42025850,3020,3020,3020,3020,32
|
|
20240911,133400,41929210,3020,3020,3020,3020,11
|
|
20240911,133300,41895990,3020,3020,3020,3020,1
|
|
20240911,133200,41892970,3020,3020,3020,3020,6
|
|
20240911,133100,41874850,3015,3015,3015,3015,300
|
|
20240911,133000,40970350,3020,3020,3020,3020,0
|
|
20240911,132900,40970350,3020,3020,3020,3020,7
|
|
20240911,132800,40949210,3020,3010,3020,3010,99
|
|
20240911,132700,40651070,3005,3005,3005,3005,0
|
|
20240911,132600,40651070,3005,3005,3005,3005,1
|
|
20240911,132500,40648065,3000,3000,3000,3000,3000
|
|
20240911,132400,31648065,3000,3005,3005,3000,30
|
|
20240911,132300,31558015,3005,3005,3005,3005,10
|
|
20240911,132200,31527965,3005,3005,3005,3005,10
|
|
20240911,132100,31497915,3005,3005,3005,3005,0
|
|
20240911,132000,31497915,3005,3005,3005,3005,0
|
|
20240911,131900,31497915,3005,3005,3005,3005,0
|
|
20240911,131800,31497915,3005,3005,3005,3005,1448
|
|
20240911,131700,27146675,3005,3005,3005,3005,1000
|
|
20240911,131600,24141675,3010,3010,3010,3010,77
|
|
20240911,131500,23909905,3010,3010,3010,3010,0
|
|
20240911,131400,23909905,3010,3010,3010,3010,10
|
|
20240911,131300,23879805,3010,3010,3010,3010,748
|
|
20240911,131200,21628325,3010,3010,3010,3010,0
|
|
20240911,131100,21628325,3010,3010,3010,3010,0
|
|
20240911,131000,21628325,3010,3010,3010,3010,0
|
|
20240911,130900,21628325,3010,3010,3010,3010,40
|
|
20240911,130800,21507925,3010,3010,3010,3010,0
|
|
20240911,130700,21507925,3010,3010,3010,3010,0
|
|
20240911,130600,21507925,3010,3010,3010,3010,0
|
|
20240911,130500,21507925,3010,3025,3025,3010,500
|
|
20240911,130400,20001060,3050,3050,3050,3050,0
|
|
20240911,130300,20001060,3050,3050,3050,3050,0
|
|
20240911,130200,20001060,3050,3050,3050,3050,0
|
|
20240911,130100,20001060,3050,3050,3050,3050,0
|
|
20240911,130000,20001060,3050,3050,3050,3050,0
|
|
20240911,125900,20001060,3050,3050,3050,3050,0
|
|
20240911,125800,20001060,3050,3050,3050,3050,0
|
|
20240911,125700,20001060,3050,3050,3050,3050,0
|
|
20240911,125600,20001060,3050,3050,3050,3050,0
|
|
20240911,125500,20001060,3050,3050,3050,3050,0
|
|
20240911,125400,20001060,3050,3050,3050,3050,4
|
|
20240911,125300,19988860,3055,3055,3055,3055,0
|
|
20240911,125200,19988860,3055,3055,3055,3055,0
|
|
20240911,125100,19988860,3055,3055,3055,3055,0
|
|
20240911,125000,19988860,3055,3055,3055,3055,0
|
|
20240911,124900,19988860,3055,3055,3055,3055,0
|
|
20240911,124800,19988860,3055,3055,3055,3055,0
|
|
20240911,124700,19988860,3055,3035,3055,3035,466
|
|
20240911,124600,18566855,3010,3010,3010,3010,0
|
|
20240911,124500,18566855,3010,3015,3015,3010,483
|
|
20240911,124400,17111045,3010,3010,3010,3010,0
|
|
20240911,124300,17111045,3010,3010,3010,3010,0
|
|
20240911,124200,17111045,3010,3010,3010,3010,0
|
|
20240911,124100,17111045,3010,3010,3010,3010,0
|
|
20240911,124000,17111045,3010,3010,3010,3010,0
|
|
20240911,123900,17111045,3010,3010,3010,3010,0
|
|
20240911,123800,17111045,3010,3010,3010,3010,0
|
|
20240911,123700,17111045,3010,3010,3010,3010,0
|
|
20240911,123600,17111045,3010,3045,3045,3010,321
|
|
20240911,123500,16139505,3060,3060,3060,3060,0
|
|
20240911,123400,16139505,3060,3060,3060,3060,0
|
|
20240911,123300,16139505,3060,3060,3060,3060,0
|
|
20240911,123200,16139505,3060,3060,3060,3060,0
|
|
20240911,123100,16139505,3060,3060,3060,3060,0
|
|
20240911,123000,16139505,3060,3060,3060,3060,0
|
|
20240911,122900,16139505,3060,3060,3060,3060,0
|
|
20240911,122800,16139505,3060,3060,3060,3060,0
|
|
20240911,122700,16139505,3060,3060,3060,3060,0
|
|
20240911,122600,16139505,3060,3060,3060,3060,0
|
|
20240911,122500,16139505,3060,3060,3060,3060,0
|
|
20240911,122400,16139505,3060,3045,3060,3040,402
|
|
20240911,122300,14917215,3050,3050,3050,3050,0
|
|
20240911,122200,14917215,3050,3050,3050,3050,0
|
|
20240911,122100,14917215,3050,3050,3050,3050,0
|
|
20240911,122000,14917215,3050,3050,3050,3050,0
|
|
20240911,121900,14917215,3050,3050,3050,3050,0
|
|
20240911,121800,14917215,3050,3050,3050,3050,0
|
|
20240911,121700,14917215,3050,3050,3050,3050,0
|
|
20240911,121600,14917215,3050,3050,3050,3050,466
|
|
20240911,121500,13495915,3070,3070,3070,3070,0
|
|
20240911,121400,13495915,3070,3070,3070,3070,0
|
|
20240911,121300,13495915,3070,3070,3070,3070,0
|
|
20240911,121200,13495915,3070,3070,3070,3070,0
|
|
20240911,121100,13495915,3070,3070,3070,3070,0
|
|
20240911,121000,13495915,3070,3070,3070,3070,0
|
|
20240911,120900,13495915,3070,3070,3070,3070,0
|
|
20240911,120800,13495915,3070,3070,3070,3070,0
|
|
20240911,120700,13495915,3070,3070,3070,3070,0
|
|
20240911,120600,13495915,3070,3070,3070,3070,0
|
|
20240911,120500,13495915,3070,3070,3070,3070,0
|
|
20240911,120400,13495915,3070,3070,3070,3070,2
|
|
20240911,120300,13489775,3050,3050,3050,3050,234
|
|
20240911,120200,12776075,3070,3070,3070,3070,0
|
|
20240911,120100,12776075,3070,3070,3070,3070,0
|
|
20240911,120000,12776075,3070,3070,3070,3070,0
|
|
20240911,115900,12776075,3070,3070,3070,3070,0
|
|
20240911,115800,12776075,3070,3070,3070,3070,0
|
|
20240911,115700,12776075,3070,3070,3070,3070,0
|
|
20240911,115600,12776075,3070,3070,3070,3070,0
|
|
20240911,115500,12776075,3070,3070,3070,3070,0
|
|
20240911,115400,12776075,3070,3070,3070,3070,0
|
|
20240911,115300,12776075,3070,3070,3070,3070,10
|
|
20240911,115200,12745375,3070,3070,3070,3070,0
|
|
20240911,115100,12745375,3070,3070,3070,3070,0
|
|
20240911,115000,12745375,3070,3070,3070,3070,0
|
|
20240911,114900,12745375,3070,3070,3070,3070,0
|
|
20240911,114800,12745375,3070,3070,3070,3070,0
|
|
20240911,114700,12745375,3070,3070,3070,3070,0
|
|
20240911,114600,12745375,3070,3070,3070,3070,0
|
|
20240911,114500,12745375,3070,3070,3070,3070,0
|
|
20240911,114400,12745375,3070,3070,3070,3070,0
|
|
20240911,114300,12745375,3070,3070,3070,3070,0
|
|
20240911,114200,12745375,3070,3070,3070,3070,0
|
|
20240911,114100,12745375,3070,3070,3070,3070,0
|
|
20240911,114000,12745375,3070,3070,3070,3070,0
|
|
20240911,113900,12745375,3070,3070,3070,3070,0
|
|
20240911,113800,12745375,3070,3070,3070,3070,0
|
|
20240911,113700,12745375,3070,3070,3070,3070,0
|
|
20240911,113600,12745375,3070,3070,3070,3070,0
|
|
20240911,113500,12745375,3070,3070,3070,3070,0
|
|
20240911,113400,12745375,3070,3070,3070,3070,0
|
|
20240911,113300,12745375,3070,3070,3070,3070,0
|
|
20240911,113200,12745375,3070,3070,3070,3070,0
|
|
20240911,113100,12745375,3070,3070,3070,3070,0
|
|
20240911,113000,12745375,3070,3070,3070,3070,0
|
|
20240911,112900,12745375,3070,3070,3070,3070,2
|
|
20240911,112800,12739235,3045,3045,3045,3045,0
|
|
20240911,112700,12739235,3045,3045,3045,3045,0
|
|
20240911,112600,12739235,3045,3060,3060,3045,97
|
|
20240911,112500,12443285,3070,3070,3070,3070,0
|
|
20240911,112400,12443285,3070,3070,3070,3070,0
|
|
20240911,112300,12443285,3070,3070,3070,3070,0
|
|
20240911,112200,12443285,3070,3070,3070,3070,0
|
|
20240911,112100,12443285,3070,3070,3070,3070,0
|
|
20240911,112000,12443285,3070,3070,3070,3070,0
|
|
20240911,111900,12443285,3070,3070,3070,3070,0
|
|
20240911,111800,12443285,3070,3070,3070,3070,0
|
|
20240911,111700,12443285,3070,3070,3070,3070,0
|
|
20240911,111600,12443285,3070,3070,3070,3070,0
|
|
20240911,111500,12443285,3070,3070,3070,3070,0
|
|
20240911,111400,12443285,3070,3070,3070,3070,0
|
|
20240911,111300,12443285,3070,3070,3070,3070,1
|
|
20240911,111200,12440215,3070,3070,3070,3070,0
|
|
20240911,111100,12440215,3070,3070,3070,3070,0
|
|
20240911,111000,12440215,3070,3060,3070,3060,4
|
|
20240911,110900,12427955,3070,3070,3070,3070,0
|
|
20240911,110800,12427955,3070,3070,3070,3070,0
|
|
20240911,110700,12427955,3070,3070,3070,3070,0
|
|
20240911,110600,12427955,3070,3070,3070,3070,0
|
|
20240911,110500,12427955,3070,3070,3070,3070,0
|
|
20240911,110400,12427955,3070,3070,3070,3070,0
|
|
20240911,110300,12427955,3070,3070,3070,3070,0
|
|
20240911,110200,12427955,3070,3070,3070,3070,0
|
|
20240911,110100,12427955,3070,3070,3070,3070,0
|
|
20240911,110000,12427955,3070,3070,3070,3070,0
|
|
20240911,105900,12427955,3070,3070,3070,3070,0
|
|
20240911,105800,12427955,3070,3070,3070,3070,0
|
|
20240911,105700,12427955,3070,3070,3070,3070,0
|
|
20240911,105600,12427955,3070,3070,3070,3070,0
|
|
20240911,105500,12427955,3070,3070,3070,3070,0
|
|
20240911,105400,12427955,3070,3070,3070,3070,0
|
|
20240911,105300,12427955,3070,3070,3070,3070,100
|
|
20240911,105200,12120955,3070,3070,3070,3070,0
|
|
20240911,105100,12120955,3070,3070,3070,3070,0
|
|
20240911,105000,12120955,3070,3070,3070,3070,0
|
|
20240911,104900,12120955,3070,3070,3070,3070,0
|
|
20240911,104800,12120955,3070,3070,3070,3070,0
|
|
20240911,104700,12120955,3070,3070,3070,3070,0
|
|
20240911,104600,12120955,3070,3070,3070,3070,0
|
|
20240911,104500,12120955,3070,3070,3070,3070,0
|
|
20240911,104400,12120955,3070,3070,3070,3070,142
|
|
20240911,104300,11685015,3070,3065,3070,3065,406
|
|
20240911,104200,10439125,3050,3050,3050,3050,0
|
|
20240911,104100,10439125,3050,3050,3050,3050,0
|
|
20240911,104000,10439125,3050,3050,3050,3050,0
|
|
20240911,103900,10439125,3050,3050,3050,3050,0
|
|
20240911,103800,10439125,3050,3065,3065,3050,82
|
|
20240911,103700,10189010,3065,3065,3065,3065,0
|
|
20240911,103600,10189010,3065,3065,3065,3065,0
|
|
20240911,103500,10189010,3065,3065,3065,3065,0
|
|
20240911,103400,10189010,3065,3065,3065,3065,0
|
|
20240911,103300,10189010,3065,3065,3065,3065,0
|
|
20240911,103200,10189010,3065,3065,3065,3065,0
|
|
20240911,103100,10189010,3065,3065,3065,3065,0
|
|
20240911,103000,10189010,3065,3065,3065,3065,0
|
|
20240911,102900,10189010,3065,3065,3065,3065,0
|
|
20240911,102800,10189010,3065,3065,3065,3065,0
|
|
20240911,102700,10189010,3065,3065,3065,3065,0
|
|
20240911,102600,10189010,3065,3065,3065,3065,1
|
|
20240911,102500,10185945,3070,3070,3070,3070,0
|
|
20240911,102400,10185945,3070,3070,3070,3070,0
|
|
20240911,102300,10185945,3070,3070,3070,3070,0
|
|
20240911,102200,10185945,3070,3070,3070,3070,0
|
|
20240911,102100,10185945,3070,3070,3070,3070,0
|
|
20240911,102000,10185945,3070,3070,3070,3070,0
|
|
20240911,101900,10185945,3070,3070,3070,3070,2
|
|
20240911,101800,10179805,3070,3070,3070,3050,501
|
|
20240911,101700,8651680,3070,3070,3070,3070,1
|
|
20240911,101600,8648610,3050,3050,3050,3050,0
|
|
20240911,101500,8648610,3050,3050,3050,3050,0
|
|
20240911,101400,8648610,3050,3050,3050,3050,0
|
|
20240911,101300,8648610,3050,3050,3050,3050,0
|
|
20240911,101200,8648610,3050,3050,3050,3050,0
|
|
20240911,101100,8648610,3050,3050,3050,3050,0
|
|
20240911,101000,8648610,3050,3050,3050,3050,0
|
|
20240911,100900,8648610,3050,3070,3070,3050,1200
|
|
20240911,100800,4974365,3075,3075,3075,3075,0
|
|
20240911,100700,4974365,3075,3075,3075,3075,0
|
|
20240911,100600,4974365,3075,3075,3075,3075,229
|
|
20240911,100500,4270190,3070,3070,3070,3070,250
|
|
20240911,100400,3502690,3070,3070,3070,3070,0
|
|
20240911,100300,3502690,3070,3070,3070,3070,76
|
|
20240911,100200,3269370,3070,3070,3070,3070,0
|
|
20240911,100100,3269370,3070,3070,3070,3070,0
|
|
20240911,100000,3269370,3070,3070,3070,3070,0
|
|
20240911,095900,3269370,3070,3070,3070,3070,0
|
|
20240911,095800,3269370,3070,3070,3070,3070,0
|
|
20240911,095700,3269370,3070,3070,3070,3070,0
|
|
20240911,095600,3269370,3070,3070,3070,3070,0
|
|
20240911,095500,3269370,3070,3070,3070,3070,0
|
|
20240911,095400,3269370,3070,3070,3070,3070,0
|
|
20240911,095300,3269370,3070,3070,3070,3070,24
|
|
20240911,095200,3195690,3070,3070,3070,3070,296
|
|
20240911,095100,2286970,3085,3085,3085,3085,0
|
|
20240911,095000,2286970,3085,3085,3085,3085,0
|
|
20240911,094900,2286970,3085,3085,3085,3085,0
|
|
20240911,094800,2286970,3085,3070,3085,3070,107
|
|
20240911,094700,1957920,3070,3070,3070,3070,0
|
|
20240911,094600,1957920,3070,3070,3070,3070,0
|
|
20240911,094500,1957920,3070,3070,3070,3070,0
|
|
20240911,094400,1957920,3070,3070,3070,3070,0
|
|
20240911,094300,1957920,3070,3070,3070,3070,0
|
|
20240911,094200,1957920,3070,3070,3070,3070,0
|
|
20240911,094100,1957920,3070,3070,3070,3070,0
|
|
20240911,094000,1957920,3070,3070,3070,3070,0
|
|
20240911,093900,1957920,3070,3055,3070,3055,10
|
|
20240911,093800,1927355,3055,3060,3060,3055,50
|
|
20240911,093700,1774525,3055,3055,3055,3055,0
|
|
20240911,093600,1774525,3055,3055,3055,3055,0
|
|
20240911,093500,1774525,3055,3055,3055,3055,4
|
|
20240911,093400,1762305,3070,3070,3070,3070,0
|
|
20240911,093300,1762305,3070,3070,3070,3070,0
|
|
20240911,093200,1762305,3070,3070,3070,3070,1
|
|
20240911,093100,1759235,3050,3050,3050,3050,0
|
|
20240911,093000,1759235,3050,3050,3050,3050,0
|
|
20240911,092900,1759235,3050,3050,3050,3050,50
|
|
20240911,092800,1606735,3070,3070,3070,3070,1
|
|
20240911,092700,1603665,3070,3070,3070,3070,0
|
|
20240911,092600,1603665,3070,3070,3070,3070,0
|
|
20240911,092500,1603665,3070,3070,3070,3070,0
|
|
20240911,092400,1603665,3070,3070,3070,3070,0
|
|
20240911,092300,1603665,3070,3070,3070,3070,0
|
|
20240911,092200,1603665,3070,3070,3070,3070,0
|
|
20240911,092100,1603665,3070,3070,3070,3070,0
|
|
20240911,092000,1603665,3070,3070,3070,3070,0
|
|
20240911,091900,1603665,3070,3070,3070,3070,0
|
|
20240911,091800,1603665,3070,3070,3070,3070,70
|
|
20240911,091700,1388765,3070,3070,3070,3070,0
|
|
20240911,091600,1388765,3070,3070,3070,3070,0
|
|
20240911,091500,1388765,3070,3070,3070,3070,0
|
|
20240911,091400,1388765,3070,3070,3070,3070,0
|
|
20240911,091300,1388765,3070,3070,3070,3070,0
|
|
20240911,091200,1388765,3070,3070,3070,3070,0
|
|
20240911,091100,1388765,3070,3070,3070,3070,100
|
|
20240911,091000,1081765,3065,3065,3065,3065,0
|
|
20240911,090900,1081765,3065,3065,3065,3065,0
|
|
20240911,090800,1081765,3065,3065,3065,3065,0
|
|
20240911,090700,1081765,3065,3065,3065,3065,0
|
|
20240911,090600,1081765,3065,3065,3065,3065,0
|
|
20240911,090500,1081765,3065,3065,3065,3065,0
|
|
20240911,090400,1081765,3065,3065,3065,3065,0
|
|
20240911,090300,1081765,3065,3065,3065,3065,100
|
|
20240911,090200,775265,3045,3065,3065,3045,151
|
|
20240911,090100,315180,3060,3060,3060,3060,0
|
|
20240911,090000,315180,3060,3060,3060,3060,103
|