703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,204000,229809210,4515,4515,4515,4515,294
|
|
20240904,203900,229809210,4515,4515,4515,4515,0
|
|
20240904,203800,229809210,4515,4515,4515,4515,0
|
|
20240904,203700,229809210,4515,4515,4515,4515,0
|
|
20240904,203600,229809210,4515,4515,4515,4515,0
|
|
20240904,203500,229809210,4515,4515,4515,4515,0
|
|
20240904,203400,229809210,4515,4515,4515,4515,0
|
|
20240904,203300,229809210,4515,4515,4515,4515,0
|
|
20240904,203200,229809210,4515,4515,4515,4515,0
|
|
20240904,203100,229809210,4515,4515,4515,4515,0
|
|
20240904,203000,229809210,4515,4515,4515,4515,0
|
|
20240904,202900,229809210,4515,4515,4515,4515,0
|
|
20240904,202800,229809210,4515,4515,4515,4515,0
|
|
20240904,202700,229809210,4515,4515,4515,4515,0
|
|
20240904,202600,229809210,4515,4515,4515,4515,0
|
|
20240904,202500,229809210,4515,4515,4515,4515,0
|
|
20240904,202400,229809210,4515,4515,4515,4515,0
|
|
20240904,202300,229809210,4515,4515,4515,4515,0
|
|
20240904,202200,229809210,4515,4515,4515,4515,0
|
|
20240904,202100,229809210,4515,4515,4515,4515,0
|
|
20240904,202000,229809210,4515,4515,4515,4515,0
|
|
20240904,201900,229809210,4515,4515,4515,4515,0
|
|
20240904,201800,229809210,4515,4515,4515,4515,0
|
|
20240904,201700,229809210,4515,4515,4515,4515,0
|
|
20240904,201600,229809210,4515,4515,4515,4515,0
|
|
20240904,201500,229809210,4515,4515,4515,4515,0
|
|
20240904,201400,229809210,4515,4515,4515,4515,0
|
|
20240904,201300,229809210,4515,4515,4515,4515,0
|
|
20240904,201200,229809210,4515,4515,4515,4515,0
|
|
20240904,201100,229809210,4515,4515,4515,4515,0
|
|
20240904,201000,229809210,4515,4515,4515,4515,294
|
|
20240904,200900,229809210,4515,4515,4515,4515,0
|
|
20240904,200800,229809210,4515,4515,4515,4515,0
|
|
20240904,200700,229809210,4515,4515,4515,4515,0
|
|
20240904,200600,229809210,4515,4515,4515,4515,0
|
|
20240904,200500,229809210,4515,4515,4515,4515,0
|
|
20240904,200400,229809210,4515,4515,4515,4515,0
|
|
20240904,200300,229809210,4515,4515,4515,4515,0
|
|
20240904,200200,229809210,4515,4515,4515,4515,0
|
|
20240904,200100,229809210,4515,4515,4515,4515,0
|
|
20240904,200000,229809210,4515,4515,4515,4515,0
|
|
20240904,195900,229809210,4515,4515,4515,4515,0
|
|
20240904,195800,229809210,4515,4515,4515,4515,0
|
|
20240904,195700,229809210,4515,4515,4515,4515,0
|
|
20240904,195600,229809210,4515,4515,4515,4515,0
|
|
20240904,195500,229809210,4515,4515,4515,4515,0
|
|
20240904,195400,229809210,4515,4515,4515,4515,0
|
|
20240904,195300,229809210,4515,4515,4515,4515,0
|
|
20240904,195200,229809210,4515,4515,4515,4515,0
|
|
20240904,195100,229809210,4515,4515,4515,4515,0
|
|
20240904,195000,229809210,4515,4515,4515,4515,0
|
|
20240904,194900,229809210,4515,4515,4515,4515,0
|
|
20240904,194800,229809210,4515,4515,4515,4515,0
|
|
20240904,194700,229809210,4515,4515,4515,4515,0
|
|
20240904,194600,229809210,4515,4515,4515,4515,0
|
|
20240904,194500,229809210,4515,4515,4515,4515,0
|
|
20240904,194400,229809210,4515,4515,4515,4515,0
|
|
20240904,194300,229809210,4515,4515,4515,4515,0
|
|
20240904,194200,229809210,4515,4515,4515,4515,0
|
|
20240904,194100,229809210,4515,4515,4515,4515,0
|
|
20240904,194000,229809210,4515,4515,4515,4515,294
|
|
20240904,193900,229809210,4515,4515,4515,4515,0
|
|
20240904,193800,229809210,4515,4515,4515,4515,0
|
|
20240904,193700,229809210,4515,4515,4515,4515,0
|
|
20240904,193600,229809210,4515,4515,4515,4515,0
|
|
20240904,193500,229809210,4515,4515,4515,4515,0
|
|
20240904,193400,229809210,4515,4515,4515,4515,0
|
|
20240904,193300,229809210,4515,4515,4515,4515,0
|
|
20240904,193200,229809210,4515,4515,4515,4515,0
|
|
20240904,193100,229809210,4515,4515,4515,4515,0
|
|
20240904,193000,229809210,4515,4515,4515,4515,0
|
|
20240904,192900,229809210,4515,4515,4515,4515,0
|
|
20240904,192800,229809210,4515,4515,4515,4515,0
|
|
20240904,192700,229809210,4515,4515,4515,4515,0
|
|
20240904,192600,229809210,4515,4515,4515,4515,0
|
|
20240904,192500,229809210,4515,4515,4515,4515,0
|
|
20240904,192400,229809210,4515,4515,4515,4515,0
|
|
20240904,192300,229809210,4515,4515,4515,4515,0
|
|
20240904,192200,229809210,4515,4515,4515,4515,0
|
|
20240904,192100,229809210,4515,4515,4515,4515,0
|
|
20240904,192000,229809210,4515,4515,4515,4515,0
|
|
20240904,191900,229809210,4515,4515,4515,4515,0
|
|
20240904,191800,229809210,4515,4515,4515,4515,0
|
|
20240904,191700,229809210,4515,4515,4515,4515,0
|
|
20240904,191600,229809210,4515,4515,4515,4515,0
|
|
20240904,191500,229809210,4515,4515,4515,4515,0
|
|
20240904,191400,229809210,4515,4515,4515,4515,0
|
|
20240904,191300,229809210,4515,4515,4515,4515,0
|
|
20240904,191200,229809210,4515,4515,4515,4515,0
|
|
20240904,191100,229809210,4515,4515,4515,4515,0
|
|
20240904,191000,229809210,4515,4515,4515,4515,294
|
|
20240904,190900,229809210,4515,4515,4515,4515,0
|
|
20240904,190800,229809210,4515,4515,4515,4515,0
|
|
20240904,190700,229809210,4515,4515,4515,4515,0
|
|
20240904,190600,229809210,4515,4515,4515,4515,0
|
|
20240904,190500,229809210,4515,4515,4515,4515,0
|
|
20240904,190400,229809210,4515,4515,4515,4515,0
|
|
20240904,190300,229809210,4515,4515,4515,4515,0
|
|
20240904,190200,229809210,4515,4515,4515,4515,0
|
|
20240904,190100,229809210,4515,4515,4515,4515,0
|
|
20240904,190000,229809210,4515,4515,4515,4515,0
|
|
20240904,185900,229809210,4515,4515,4515,4515,0
|
|
20240904,185800,229809210,4515,4515,4515,4515,0
|
|
20240904,185700,229809210,4515,4515,4515,4515,0
|
|
20240904,185600,229809210,4515,4515,4515,4515,0
|
|
20240904,185500,229809210,4515,4515,4515,4515,0
|
|
20240904,185400,229809210,4515,4515,4515,4515,0
|
|
20240904,185300,229809210,4515,4515,4515,4515,0
|
|
20240904,185200,229809210,4515,4515,4515,4515,0
|
|
20240904,185100,229809210,4515,4515,4515,4515,0
|
|
20240904,185000,229809210,4515,4515,4515,4515,0
|
|
20240904,184900,229809210,4515,4515,4515,4515,0
|
|
20240904,184800,229809210,4515,4515,4515,4515,0
|
|
20240904,184700,229809210,4515,4515,4515,4515,0
|
|
20240904,184600,229809210,4515,4515,4515,4515,0
|
|
20240904,184500,229809210,4515,4515,4515,4515,0
|
|
20240904,184400,229809210,4515,4515,4515,4515,0
|
|
20240904,184300,229809210,4515,4515,4515,4515,0
|
|
20240904,184200,229809210,4515,4515,4515,4515,0
|
|
20240904,184100,229809210,4515,4515,4515,4515,0
|
|
20240904,184000,229809210,4515,4515,4515,4515,294
|
|
20240904,183900,229809210,4515,4515,4515,4515,0
|
|
20240904,183800,229809210,4515,4515,4515,4515,0
|
|
20240904,183700,229809210,4515,4515,4515,4515,0
|
|
20240904,183600,229809210,4515,4515,4515,4515,0
|
|
20240904,183500,229809210,4515,4515,4515,4515,0
|
|
20240904,183400,229809210,4515,4515,4515,4515,0
|
|
20240904,183300,229809210,4515,4515,4515,4515,0
|
|
20240904,183200,229809210,4515,4515,4515,4515,0
|
|
20240904,183100,229809210,4515,4515,4515,4515,0
|
|
20240904,183000,229809210,4515,4515,4515,4515,0
|
|
20240904,182900,229809210,4515,4515,4515,4515,0
|
|
20240904,182800,229809210,4515,4515,4515,4515,0
|
|
20240904,182700,229809210,4515,4515,4515,4515,0
|
|
20240904,182600,229809210,4515,4515,4515,4515,0
|
|
20240904,182500,229809210,4515,4515,4515,4515,0
|
|
20240904,182400,229809210,4515,4515,4515,4515,0
|
|
20240904,182300,229809210,4515,4515,4515,4515,0
|
|
20240904,182200,229809210,4515,4515,4515,4515,0
|
|
20240904,182100,229809210,4515,4515,4515,4515,0
|
|
20240904,182000,229809210,4515,4515,4515,4515,0
|
|
20240904,181900,229809210,4515,4515,4515,4515,0
|
|
20240904,181800,229809210,4515,4515,4515,4515,0
|
|
20240904,181700,229809210,4515,4515,4515,4515,0
|
|
20240904,181600,229809210,4515,4515,4515,4515,0
|
|
20240904,181500,229809210,4515,4515,4515,4515,0
|
|
20240904,181400,229809210,4515,4515,4515,4515,0
|
|
20240904,181300,229809210,4515,4515,4515,4515,0
|
|
20240904,181200,229809210,4515,4515,4515,4515,0
|
|
20240904,181100,229809210,4515,4515,4515,4515,0
|
|
20240904,181000,229809210,4515,4515,4515,4515,294
|
|
20240904,180900,229809210,4515,4515,4515,4515,0
|
|
20240904,180800,229809210,4515,4515,4515,4515,0
|
|
20240904,180700,229809210,4515,4515,4515,4515,0
|
|
20240904,180600,229809210,4515,4515,4515,4515,0
|
|
20240904,180500,229809210,4515,4515,4515,4515,0
|
|
20240904,180400,229809210,4515,4515,4515,4515,0
|
|
20240904,180300,229809210,4515,4515,4515,4515,0
|
|
20240904,180200,229809210,4515,4515,4515,4515,0
|
|
20240904,180100,229809210,4515,4515,4515,4515,0
|
|
20240904,180000,229809210,4515,4515,4515,4515,0
|
|
20240904,175900,229809210,4515,4515,4515,4515,0
|
|
20240904,175800,229809210,4515,4515,4515,4515,0
|
|
20240904,175700,229809210,4515,4515,4515,4515,0
|
|
20240904,175600,229809210,4515,4515,4515,4515,0
|
|
20240904,175500,229809210,4515,4515,4515,4515,0
|
|
20240904,175400,229809210,4515,4515,4515,4515,0
|
|
20240904,175300,229809210,4515,4515,4515,4515,0
|
|
20240904,175200,229809210,4515,4515,4515,4515,0
|
|
20240904,175100,229809210,4515,4515,4515,4515,0
|
|
20240904,175000,229809210,4515,4515,4515,4515,0
|
|
20240904,174900,229809210,4515,4515,4515,4515,0
|
|
20240904,174800,229809210,4515,4515,4515,4515,0
|
|
20240904,174700,229809210,4515,4515,4515,4515,0
|
|
20240904,174600,229809210,4515,4515,4515,4515,0
|
|
20240904,174500,229809210,4515,4515,4515,4515,0
|
|
20240904,174400,229809210,4515,4515,4515,4515,0
|
|
20240904,174300,229809210,4515,4515,4515,4515,0
|
|
20240904,174200,229809210,4515,4515,4515,4515,0
|
|
20240904,174100,229809210,4515,4515,4515,4515,0
|
|
20240904,174000,229809210,4515,4515,4515,4515,294
|
|
20240904,173900,229809210,4515,4515,4515,4515,0
|
|
20240904,173800,229809210,4515,4515,4515,4515,0
|
|
20240904,173700,229809210,4515,4515,4515,4515,0
|
|
20240904,173600,229809210,4515,4515,4515,4515,0
|
|
20240904,173500,229809210,4515,4515,4515,4515,0
|
|
20240904,173400,229809210,4515,4515,4515,4515,0
|
|
20240904,173300,229809210,4515,4515,4515,4515,0
|
|
20240904,173200,229809210,4515,4515,4515,4515,0
|
|
20240904,173100,229809210,4515,4515,4515,4515,0
|
|
20240904,173000,229809210,4515,4515,4515,4515,0
|
|
20240904,172900,229809210,4515,4515,4515,4515,0
|
|
20240904,172800,229809210,4515,4515,4515,4515,0
|
|
20240904,172700,229809210,4515,4515,4515,4515,0
|
|
20240904,172600,229809210,4515,4515,4515,4515,0
|
|
20240904,172500,229809210,4515,4515,4515,4515,0
|
|
20240904,172400,229809210,4515,4515,4515,4515,0
|
|
20240904,172300,229809210,4515,4515,4515,4515,0
|
|
20240904,172200,229809210,4515,4515,4515,4515,0
|
|
20240904,172100,229809210,4515,4515,4515,4515,0
|
|
20240904,172000,229809210,4515,4515,4515,4515,0
|
|
20240904,171900,229809210,4515,4515,4515,4515,0
|
|
20240904,171800,229809210,4515,4515,4515,4515,0
|
|
20240904,171700,229809210,4515,4515,4515,4515,0
|
|
20240904,171600,229809210,4515,4515,4515,4515,0
|
|
20240904,171500,229809210,4515,4515,4515,4515,0
|
|
20240904,171400,229809210,4515,4515,4515,4515,0
|
|
20240904,171300,229809210,4515,4515,4515,4515,0
|
|
20240904,171200,229809210,4515,4515,4515,4515,0
|
|
20240904,171100,229809210,4515,4515,4515,4515,0
|
|
20240904,171000,229809210,4515,4515,4515,4515,294
|
|
20240904,170900,229809210,4515,4515,4515,4515,0
|
|
20240904,170800,229809210,4515,4515,4515,4515,0
|
|
20240904,170700,229809210,4515,4515,4515,4515,0
|
|
20240904,170600,229809210,4515,4515,4515,4515,0
|
|
20240904,170500,229809210,4515,4515,4515,4515,0
|
|
20240904,170400,229809210,4515,4515,4515,4515,0
|
|
20240904,170300,229809210,4515,4515,4515,4515,0
|
|
20240904,170200,229809210,4515,4515,4515,4515,0
|
|
20240904,170100,229809210,4515,4515,4515,4515,0
|
|
20240904,170000,229809210,4515,4515,4515,4515,0
|
|
20240904,165900,229809210,4515,4515,4515,4515,0
|
|
20240904,165800,229809210,4515,4515,4515,4515,0
|
|
20240904,165700,229809210,4515,4515,4515,4515,0
|
|
20240904,165600,229809210,4515,4515,4515,4515,0
|
|
20240904,165500,229809210,4515,4515,4515,4515,0
|
|
20240904,165400,229809210,4515,4515,4515,4515,0
|
|
20240904,165300,229809210,4515,4515,4515,4515,0
|
|
20240904,165200,229809210,4515,4515,4515,4515,0
|
|
20240904,165100,229809210,4515,4515,4515,4515,0
|
|
20240904,165000,229809210,4515,4515,4515,4515,0
|
|
20240904,164900,229809210,4515,4515,4515,4515,0
|
|
20240904,164800,229809210,4515,4515,4515,4515,0
|
|
20240904,164700,229809210,4515,4515,4515,4515,0
|
|
20240904,164600,229809210,4515,4515,4515,4515,0
|
|
20240904,164500,229809210,4515,4515,4515,4515,0
|
|
20240904,164400,229809210,4515,4515,4515,4515,0
|
|
20240904,164300,229809210,4515,4515,4515,4515,0
|
|
20240904,164200,229809210,4515,4515,4515,4515,0
|
|
20240904,164100,229809210,4515,4515,4515,4515,0
|
|
20240904,164000,229809210,4515,4515,4515,4515,294
|
|
20240904,163900,229809210,4515,4515,4515,4515,0
|
|
20240904,163800,229809210,4515,4515,4515,4515,0
|
|
20240904,163700,229809210,4515,4515,4515,4515,0
|
|
20240904,163600,229809210,4515,4515,4515,4515,0
|
|
20240904,163500,229809210,4515,4515,4515,4515,0
|
|
20240904,163400,229809210,4515,4515,4515,4515,0
|
|
20240904,163300,229809210,4515,4515,4515,4515,0
|
|
20240904,163200,229809210,4515,4515,4515,4515,0
|
|
20240904,163100,229809210,4515,4515,4515,4515,0
|
|
20240904,163000,229809210,4515,4515,4515,4515,0
|
|
20240904,162900,229809210,4515,4515,4515,4515,0
|
|
20240904,162800,229809210,4515,4515,4515,4515,0
|
|
20240904,162700,229809210,4515,4515,4515,4515,0
|
|
20240904,162600,229809210,4515,4515,4515,4515,0
|
|
20240904,162500,229809210,4515,4515,4515,4515,0
|
|
20240904,162400,229809210,4515,4515,4515,4515,0
|
|
20240904,162300,229809210,4515,4515,4515,4515,0
|
|
20240904,162200,229809210,4515,4515,4515,4515,0
|
|
20240904,162100,229809210,4515,4515,4515,4515,0
|
|
20240904,162000,229809210,4515,4515,4515,4515,0
|
|
20240904,161900,229809210,4515,4515,4515,4515,0
|
|
20240904,161800,229809210,4515,4515,4515,4515,0
|
|
20240904,161700,229809210,4515,4515,4515,4515,0
|
|
20240904,161600,229809210,4515,4515,4515,4515,0
|
|
20240904,161500,229809210,4515,4515,4515,4515,0
|
|
20240904,161400,229809210,4515,4515,4515,4515,0
|
|
20240904,161300,229809210,4515,4515,4515,4515,0
|
|
20240904,161200,229809210,4515,4515,4515,4515,0
|
|
20240904,161100,229809210,4515,4515,4515,4515,0
|
|
20240904,161000,229809210,4515,4515,4515,4515,294
|
|
20240904,160900,229809210,4515,4515,4515,4515,0
|
|
20240904,160800,229809210,4515,4515,4515,4515,0
|
|
20240904,160700,229809210,4515,4515,4515,4515,0
|
|
20240904,160600,229809210,4515,4515,4515,4515,0
|
|
20240904,160500,229809210,4515,4515,4515,4515,0
|
|
20240904,160400,229809210,4515,4515,4515,4515,0
|
|
20240904,160300,229809210,4515,4515,4515,4515,0
|
|
20240904,160200,229809210,4515,4515,4515,4515,0
|
|
20240904,160100,229809210,4515,4515,4515,4515,0
|
|
20240904,160000,229809210,4515,4515,4515,4515,0
|
|
20240904,155900,229809210,4515,4515,4515,4515,0
|
|
20240904,155800,229809210,4515,4515,4515,4515,0
|
|
20240904,155700,229809210,4515,4515,4515,4515,0
|
|
20240904,155600,229809210,4515,4515,4515,4515,0
|
|
20240904,155500,229809210,4515,4515,4515,4515,0
|
|
20240904,155400,229809210,4515,4515,4515,4515,0
|
|
20240904,155300,229809210,4515,4515,4515,4515,0
|
|
20240904,155200,229809210,4515,4515,4515,4515,0
|
|
20240904,155100,229809210,4515,4515,4515,4515,0
|
|
20240904,155000,229809210,4515,4515,4515,4515,0
|
|
20240904,154900,229809210,4515,4515,4515,4515,0
|
|
20240904,154800,229809210,4515,4515,4515,4515,0
|
|
20240904,154700,229809210,4515,4515,4515,4515,0
|
|
20240904,154600,229809210,4515,4515,4515,4515,0
|
|
20240904,154500,229809210,4515,4515,4515,4515,0
|
|
20240904,154400,229809210,4515,4515,4515,4515,0
|
|
20240904,154300,229809210,4515,4515,4515,4515,0
|
|
20240904,154200,229809210,4515,4515,4515,4515,0
|
|
20240904,154100,229809210,4515,4515,4515,4515,0
|
|
20240904,154000,229809210,4515,4515,4515,4515,294
|
|
20240904,153900,229809210,4515,4515,4515,4515,0
|
|
20240904,153800,229809210,4515,4515,4515,4515,0
|
|
20240904,153700,229809210,4515,4515,4515,4515,0
|
|
20240904,153600,229809210,4515,4515,4515,4515,0
|
|
20240904,153500,229809210,4515,4515,4515,4515,0
|
|
20240904,153400,229809210,4515,4515,4515,4515,0
|
|
20240904,153300,229809210,4515,4515,4515,4515,0
|
|
20240904,153200,229809210,4515,4515,4515,4515,0
|
|
20240904,153100,229809210,4515,4515,4515,4515,0
|
|
20240904,153000,229809210,4515,4515,4515,4515,294
|
|
20240904,152900,228481800,4515,4515,4515,4515,0
|
|
20240904,152800,228481800,4515,4515,4515,4515,0
|
|
20240904,152700,228481800,4515,4515,4515,4515,0
|
|
20240904,152600,228481800,4515,4515,4515,4515,0
|
|
20240904,152500,228481800,4515,4515,4515,4515,0
|
|
20240904,152400,228481800,4515,4515,4515,4515,0
|
|
20240904,152300,228481800,4515,4515,4515,4515,0
|
|
20240904,152200,228481800,4515,4515,4515,4515,0
|
|
20240904,152100,228481800,4515,4515,4515,4515,0
|
|
20240904,152000,228481800,4515,4515,4515,4515,0
|
|
20240904,151900,228481800,4515,4515,4515,4510,12
|
|
20240904,151800,228427625,4515,4515,4515,4515,0
|
|
20240904,151700,228427625,4515,4515,4515,4515,10
|
|
20240904,151600,228382475,4515,4515,4515,4515,0
|
|
20240904,151500,228382475,4515,4515,4515,4515,101
|
|
20240904,151400,227926460,4515,4520,4520,4515,1817
|
|
20240904,151300,219720365,4540,4540,4540,4540,0
|
|
20240904,151200,219720365,4540,4540,4540,4540,0
|
|
20240904,151100,219720365,4540,4540,4540,4540,200
|
|
20240904,151000,218812365,4540,4540,4540,4540,0
|
|
20240904,150900,218812365,4540,4515,4540,4515,1504
|
|
20240904,150800,212021705,4520,4525,4525,4520,1000
|
|
20240904,150700,207501195,4540,4540,4540,4540,1
|
|
20240904,150600,207496655,4525,4525,4525,4525,1
|
|
20240904,150500,207492130,4530,4540,4540,4530,696
|
|
20240904,150400,204338900,4540,4540,4540,4540,50
|
|
20240904,150300,204111900,4540,4540,4540,4540,0
|
|
20240904,150200,204111900,4540,4540,4540,4540,0
|
|
20240904,150100,204111900,4540,4540,4540,4540,0
|
|
20240904,150000,204111900,4540,4540,4540,4540,0
|
|
20240904,145900,204111900,4540,4540,4540,4540,0
|
|
20240904,145800,204111900,4540,4540,4540,4540,0
|
|
20240904,145700,204111900,4540,4540,4540,4540,0
|
|
20240904,145600,204111900,4540,4520,4540,4520,1004
|
|
20240904,145500,199573740,4520,4525,4525,4520,3000
|
|
20240904,145400,186010175,4525,4525,4525,4525,3
|
|
20240904,145300,185996600,4530,4530,4530,4530,0
|
|
20240904,145200,185996600,4530,4530,4530,4530,0
|
|
20240904,145100,185996600,4530,4545,4545,4520,4810
|
|
20240904,145000,164235605,4550,4550,4550,4550,0
|
|
20240904,144900,164235605,4550,4550,4550,4550,0
|
|
20240904,144800,164235605,4550,4550,4550,4550,0
|
|
20240904,144700,164235605,4550,4550,4550,4550,0
|
|
20240904,144600,164235605,4550,4550,4550,4550,0
|
|
20240904,144500,164235605,4550,4550,4550,4550,996
|
|
20240904,144400,159703805,4550,4570,4570,4550,1001
|
|
20240904,144300,155149235,4550,4550,4550,4550,0
|
|
20240904,144200,155149235,4550,4550,4550,4550,1059
|
|
20240904,144100,150330785,4550,4550,4550,4550,1000
|
|
20240904,144000,145780785,4565,4565,4565,4565,10
|
|
20240904,143900,145735135,4570,4570,4570,4570,0
|
|
20240904,143800,145735135,4570,4570,4570,4570,0
|
|
20240904,143700,145735135,4570,4570,4570,4570,0
|
|
20240904,143600,145735135,4570,4570,4570,4570,0
|
|
20240904,143500,145735135,4570,4570,4570,4570,0
|
|
20240904,143400,145735135,4570,4570,4570,4570,0
|
|
20240904,143300,145735135,4570,4570,4570,4570,1
|
|
20240904,143200,145730565,4540,4540,4540,4540,500
|
|
20240904,143100,143460565,4540,4540,4540,4540,0
|
|
20240904,143000,143460565,4540,4540,4540,4540,1
|
|
20240904,142900,143456025,4575,4575,4575,4575,0
|
|
20240904,142800,143456025,4575,4575,4575,4575,1
|
|
20240904,142700,143451450,4550,4550,4550,4550,0
|
|
20240904,142600,143451450,4550,4550,4550,4550,0
|
|
20240904,142500,143451450,4550,4550,4550,4550,335
|
|
20240904,142400,141927200,4550,4550,4550,4550,128
|
|
20240904,142300,141344800,4545,4545,4545,4545,500
|
|
20240904,142200,139072300,4535,4545,4545,4535,448
|
|
20240904,142100,137039110,4545,4545,4545,4545,222
|
|
20240904,142000,136030120,4545,4545,4545,4545,322
|
|
20240904,141900,134566630,4545,4545,4545,4545,242
|
|
20240904,141800,133466740,4540,4540,4540,4540,11
|
|
20240904,141700,133416800,4540,4540,4540,4540,0
|
|
20240904,141600,133416800,4540,4540,4540,4540,200
|
|
20240904,141500,132508800,4540,4540,4540,4540,20
|
|
20240904,141400,132418000,4545,4545,4545,4545,0
|
|
20240904,141300,132418000,4545,4545,4545,4545,10
|
|
20240904,141200,132372550,4545,4545,4545,4545,0
|
|
20240904,141100,132372550,4545,4545,4545,4545,1
|
|
20240904,141000,132368005,4545,4545,4545,4545,0
|
|
20240904,140900,132368005,4545,4545,4545,4545,1091
|
|
20240904,140800,127409410,4550,4550,4550,4550,0
|
|
20240904,140700,127409410,4550,4550,4550,4550,1669
|
|
20240904,140600,119815460,4555,4555,4555,4555,15
|
|
20240904,140500,119747135,4555,4555,4555,4555,1
|
|
20240904,140400,119742580,4555,4555,4555,4555,768
|
|
20240904,140300,116244340,4555,4555,4555,4555,0
|
|
20240904,140200,116244340,4555,4555,4555,4550,3153
|
|
20240904,140100,101888790,4560,4560,4560,4560,0
|
|
20240904,140000,101888790,4560,4560,4560,4560,24
|
|
20240904,135900,101779350,4560,4560,4560,4560,0
|
|
20240904,135800,101779350,4560,4560,4560,4560,0
|
|
20240904,135700,101779350,4560,4560,4560,4560,0
|
|
20240904,135600,101779350,4560,4560,4560,4560,0
|
|
20240904,135500,101779350,4560,4560,4560,4560,50
|
|
20240904,135400,101551350,4555,4555,4555,4555,45
|
|
20240904,135300,101346375,4565,4565,4565,4565,0
|
|
20240904,135200,101346375,4565,4565,4565,4565,0
|
|
20240904,135100,101346375,4565,4565,4565,4565,0
|
|
20240904,135000,101346375,4565,4565,4565,4565,0
|
|
20240904,134900,101346375,4565,4565,4565,4565,0
|
|
20240904,134800,101346375,4565,4565,4565,4565,0
|
|
20240904,134700,101346375,4565,4565,4565,4565,0
|
|
20240904,134600,101346375,4565,4565,4565,4565,0
|
|
20240904,134500,101346375,4565,4565,4565,4565,0
|
|
20240904,134400,101346375,4565,4565,4565,4565,0
|
|
20240904,134300,101346375,4565,4565,4565,4565,0
|
|
20240904,134200,101346375,4565,4560,4565,4550,2001
|
|
20240904,134100,92237650,4565,4565,4565,4565,309
|
|
20240904,134000,90827065,4570,4570,4570,4570,0
|
|
20240904,133900,90827065,4570,4570,4570,4570,592
|
|
20240904,133800,88121625,4575,4575,4575,4575,0
|
|
20240904,133700,88121625,4575,4575,4575,4575,0
|
|
20240904,133600,88121625,4575,4575,4575,4575,0
|
|
20240904,133500,88121625,4575,4575,4575,4575,0
|
|
20240904,133400,88121625,4575,4575,4575,4575,0
|
|
20240904,133300,88121625,4575,4575,4575,4575,0
|
|
20240904,133200,88121625,4575,4575,4575,4575,0
|
|
20240904,133100,88121625,4575,4575,4575,4575,0
|
|
20240904,133000,88121625,4575,4575,4575,4575,0
|
|
20240904,132900,88121625,4575,4575,4575,4575,0
|
|
20240904,132800,88121625,4575,4575,4575,4575,0
|
|
20240904,132700,88121625,4575,4575,4575,4575,0
|
|
20240904,132600,88121625,4575,4575,4575,4575,0
|
|
20240904,132500,88121625,4575,4575,4575,4575,0
|
|
20240904,132400,88121625,4575,4575,4575,4575,0
|
|
20240904,132300,88121625,4575,4575,4575,4575,0
|
|
20240904,132200,88121625,4575,4575,4575,4575,0
|
|
20240904,132100,88121625,4575,4575,4575,4575,0
|
|
20240904,132000,88121625,4575,4575,4575,4575,0
|
|
20240904,131900,88121625,4575,4575,4575,4575,0
|
|
20240904,131800,88121625,4575,4575,4575,4575,0
|
|
20240904,131700,88121625,4575,4575,4575,4575,0
|
|
20240904,131600,88121625,4575,4575,4575,4575,0
|
|
20240904,131500,88121625,4575,4575,4575,4575,0
|
|
20240904,131400,88121625,4575,4575,4575,4575,0
|
|
20240904,131300,88121625,4575,4575,4575,4575,0
|
|
20240904,131200,88121625,4575,4575,4575,4575,0
|
|
20240904,131100,88121625,4575,4575,4575,4575,0
|
|
20240904,131000,88121625,4575,4575,4575,4575,1
|
|
20240904,130900,88117050,4570,4570,4570,4570,167
|
|
20240904,130800,87353860,4575,4575,4575,4575,0
|
|
20240904,130700,87353860,4575,4575,4575,4575,0
|
|
20240904,130600,87353860,4575,4575,4575,4575,4
|
|
20240904,130500,87335560,4580,4580,4580,4580,0
|
|
20240904,130400,87335560,4580,4580,4580,4580,1
|
|
20240904,130300,87330980,4575,4575,4575,4575,0
|
|
20240904,130200,87330980,4575,4575,4575,4575,0
|
|
20240904,130100,87330980,4575,4575,4575,4575,0
|
|
20240904,130000,87330980,4575,4575,4575,4575,0
|
|
20240904,125900,87330980,4575,4575,4575,4575,0
|
|
20240904,125800,87330980,4575,4575,4575,4575,0
|
|
20240904,125700,87330980,4575,4575,4575,4575,1140
|
|
20240904,125600,82115480,4580,4580,4580,4580,0
|
|
20240904,125500,82115480,4580,4580,4580,4580,0
|
|
20240904,125400,82115480,4580,4580,4580,4580,0
|
|
20240904,125300,82115480,4580,4580,4580,4580,0
|
|
20240904,125200,82115480,4580,4580,4580,4580,0
|
|
20240904,125100,82115480,4580,4580,4580,4580,0
|
|
20240904,125000,82115480,4580,4580,4580,4580,0
|
|
20240904,124900,82115480,4580,4580,4580,4580,555
|
|
20240904,124800,79573580,4580,4580,4580,4580,0
|
|
20240904,124700,79573580,4580,4580,4580,4580,0
|
|
20240904,124600,79573580,4580,4580,4580,4580,11
|
|
20240904,124500,79523200,4575,4575,4575,4575,101
|
|
20240904,124400,79061125,4580,4580,4580,4580,0
|
|
20240904,124300,79061125,4580,4580,4580,4580,0
|
|
20240904,124200,79061125,4580,4580,4580,4580,0
|
|
20240904,124100,79061125,4580,4580,4580,4580,0
|
|
20240904,124000,79061125,4580,4580,4580,4580,0
|
|
20240904,123900,79061125,4580,4580,4580,4580,0
|
|
20240904,123800,79061125,4580,4580,4580,4580,0
|
|
20240904,123700,79061125,4580,4580,4580,4580,0
|
|
20240904,123600,79061125,4580,4580,4580,4580,0
|
|
20240904,123500,79061125,4580,4580,4580,4580,0
|
|
20240904,123400,79061125,4580,4580,4580,4580,0
|
|
20240904,123300,79061125,4580,4580,4580,4580,2
|
|
20240904,123200,79051965,4580,4580,4580,4580,0
|
|
20240904,123100,79051965,4580,4580,4580,4580,63
|
|
20240904,123000,78763425,4580,4580,4580,4580,0
|
|
20240904,122900,78763425,4580,4580,4580,4580,87
|
|
20240904,122800,78364965,4580,4580,4580,4580,63
|
|
20240904,122700,78076425,4580,4585,4585,4580,1305
|
|
20240904,122600,72098995,4590,4590,4590,4590,0
|
|
20240904,122500,72098995,4590,4590,4590,4590,0
|
|
20240904,122400,72098995,4590,4590,4590,4590,0
|
|
20240904,122300,72098995,4590,4590,4590,4590,0
|
|
20240904,122200,72098995,4590,4590,4590,4590,0
|
|
20240904,122100,72098995,4590,4590,4590,4590,0
|
|
20240904,122000,72098995,4590,4590,4590,4590,0
|
|
20240904,121900,72098995,4590,4590,4590,4590,32
|
|
20240904,121800,71952115,4590,4590,4590,4590,0
|
|
20240904,121700,71952115,4590,4590,4590,4590,0
|
|
20240904,121600,71952115,4590,4590,4590,4590,0
|
|
20240904,121500,71952115,4590,4590,4590,4590,2
|
|
20240904,121400,71942935,4585,4585,4585,4585,0
|
|
20240904,121300,71942935,4585,4585,4585,4585,0
|
|
20240904,121200,71942935,4585,4585,4585,4585,0
|
|
20240904,121100,71942935,4585,4585,4585,4585,0
|
|
20240904,121000,71942935,4585,4585,4585,4585,100
|
|
20240904,120900,71484435,4585,4585,4585,4585,51
|
|
20240904,120800,71250600,4590,4590,4590,4590,29
|
|
20240904,120700,71117490,4590,4590,4590,4590,1
|
|
20240904,120600,71112900,4585,4585,4585,4585,2
|
|
20240904,120500,71103730,4580,4580,4580,4580,0
|
|
20240904,120400,71103730,4580,4580,4580,4580,288
|
|
20240904,120300,69784690,4585,4585,4585,4585,112
|
|
20240904,120200,69271170,4585,4585,4585,4585,0
|
|
20240904,120100,69271170,4585,4585,4585,4585,0
|
|
20240904,120000,69271170,4585,4585,4585,4585,0
|
|
20240904,115900,69271170,4585,4585,4585,4585,0
|
|
20240904,115800,69271170,4585,4585,4585,4585,0
|
|
20240904,115700,69271170,4585,4585,4585,4585,1
|
|
20240904,115600,69266585,4585,4585,4585,4585,0
|
|
20240904,115500,69266585,4585,4585,4585,4585,1
|
|
20240904,115400,69262000,4595,4595,4595,4595,0
|
|
20240904,115300,69262000,4595,4595,4595,4595,0
|
|
20240904,115200,69262000,4595,4595,4595,4595,0
|
|
20240904,115100,69262000,4595,4595,4595,4595,0
|
|
20240904,115000,69262000,4595,4595,4595,4595,6
|
|
20240904,114900,69234430,4585,4590,4590,4585,399
|
|
20240904,114800,67404980,4590,4590,4590,4590,0
|
|
20240904,114700,67404980,4590,4590,4590,4590,0
|
|
20240904,114600,67404980,4590,4590,4590,4590,0
|
|
20240904,114500,67404980,4590,4590,4590,4590,84
|
|
20240904,114400,67019420,4590,4590,4590,4590,0
|
|
20240904,114300,67019420,4590,4590,4590,4590,100
|
|
20240904,114200,66560420,4595,4595,4595,4595,0
|
|
20240904,114100,66560420,4595,4595,4595,4595,0
|
|
20240904,114000,66560420,4595,4595,4595,4595,0
|
|
20240904,113900,66560420,4595,4595,4595,4595,2
|
|
20240904,113800,66551230,4595,4595,4595,4595,1
|
|
20240904,113700,66546635,4595,4595,4595,4595,0
|
|
20240904,113600,66546635,4595,4595,4595,4590,79
|
|
20240904,113500,66183635,4595,4595,4595,4595,0
|
|
20240904,113400,66183635,4595,4595,4595,4595,0
|
|
20240904,113300,66183635,4595,4595,4595,4595,321
|
|
20240904,113200,64708640,4595,4595,4595,4595,0
|
|
20240904,113100,64708640,4595,4595,4595,4595,0
|
|
20240904,113000,64708640,4595,4595,4595,4595,0
|
|
20240904,112900,64708640,4595,4595,4595,4595,0
|
|
20240904,112800,64708640,4595,4595,4595,4595,0
|
|
20240904,112700,64708640,4595,4595,4595,4595,0
|
|
20240904,112600,64708640,4595,4595,4595,4595,0
|
|
20240904,112500,64708640,4595,4595,4595,4595,10
|
|
20240904,112400,64662690,4595,4595,4595,4595,0
|
|
20240904,112300,64662690,4595,4595,4595,4595,0
|
|
20240904,112200,64662690,4595,4595,4595,4595,0
|
|
20240904,112100,64662690,4595,4595,4595,4595,0
|
|
20240904,112000,64662690,4595,4595,4595,4595,0
|
|
20240904,111900,64662690,4595,4595,4595,4595,0
|
|
20240904,111800,64662690,4595,4595,4595,4595,0
|
|
20240904,111700,64662690,4595,4595,4595,4595,0
|
|
20240904,111600,64662690,4595,4595,4595,4595,101
|
|
20240904,111500,64198595,4595,4595,4595,4595,0
|
|
20240904,111400,64198595,4595,4595,4595,4595,0
|
|
20240904,111300,64198595,4595,4595,4595,4595,0
|
|
20240904,111200,64198595,4595,4595,4595,4595,0
|
|
20240904,111100,64198595,4595,4595,4595,4595,0
|
|
20240904,111000,64198595,4595,4595,4595,4595,1
|
|
20240904,110900,64194000,4595,4595,4595,4595,0
|
|
20240904,110800,64194000,4595,4595,4595,4595,0
|
|
20240904,110700,64194000,4595,4595,4595,4595,0
|
|
20240904,110600,64194000,4595,4595,4595,4595,0
|
|
20240904,110500,64194000,4595,4595,4595,4595,0
|
|
20240904,110400,64194000,4595,4595,4595,4595,0
|
|
20240904,110300,64194000,4595,4595,4595,4595,0
|
|
20240904,110200,64194000,4595,4595,4595,4595,0
|
|
20240904,110100,64194000,4595,4595,4595,4595,0
|
|
20240904,110000,64194000,4595,4590,4595,4590,96
|
|
20240904,105900,63753315,4595,4595,4595,4595,0
|
|
20240904,105800,63753315,4595,4595,4595,4595,0
|
|
20240904,105700,63753315,4595,4595,4595,4595,0
|
|
20240904,105600,63753315,4595,4595,4595,4595,2
|
|
20240904,105500,63744125,4595,4595,4595,4595,0
|
|
20240904,105400,63744125,4595,4595,4595,4595,0
|
|
20240904,105300,63744125,4595,4595,4595,4595,0
|
|
20240904,105200,63744125,4595,4595,4595,4595,0
|
|
20240904,105100,63744125,4595,4595,4595,4595,0
|
|
20240904,105000,63744125,4595,4595,4595,4595,0
|
|
20240904,104900,63744125,4595,4595,4595,4595,0
|
|
20240904,104800,63744125,4595,4595,4595,4595,0
|
|
20240904,104700,63744125,4595,4595,4595,4595,111
|
|
20240904,104600,63234080,4595,4595,4595,4595,0
|
|
20240904,104500,63234080,4595,4595,4595,4595,0
|
|
20240904,104400,63234080,4595,4595,4595,4595,0
|
|
20240904,104300,63234080,4595,4595,4595,4595,0
|
|
20240904,104200,63234080,4595,4595,4595,4595,0
|
|
20240904,104100,63234080,4595,4595,4595,4595,0
|
|
20240904,104000,63234080,4595,4595,4595,4595,0
|
|
20240904,103900,63234080,4595,4595,4595,4595,0
|
|
20240904,103800,63234080,4595,4595,4595,4595,0
|
|
20240904,103700,63234080,4595,4595,4595,4595,0
|
|
20240904,103600,63234080,4595,4595,4595,4595,0
|
|
20240904,103500,63234080,4595,4595,4595,4595,0
|
|
20240904,103400,63234080,4595,4595,4595,4595,0
|
|
20240904,103300,63234080,4595,4595,4595,4595,0
|
|
20240904,103200,63234080,4595,4595,4595,4595,0
|
|
20240904,103100,63234080,4595,4595,4595,4595,0
|
|
20240904,103000,63234080,4595,4595,4595,4595,0
|
|
20240904,102900,63234080,4595,4595,4595,4595,0
|
|
20240904,102800,63234080,4595,4595,4595,4595,0
|
|
20240904,102700,63234080,4595,4595,4595,4595,0
|
|
20240904,102600,63234080,4595,4595,4595,4595,0
|
|
20240904,102500,63234080,4595,4595,4595,4595,0
|
|
20240904,102400,63234080,4595,4595,4595,4595,0
|
|
20240904,102300,63234080,4595,4595,4595,4595,0
|
|
20240904,102200,63234080,4595,4595,4595,4595,0
|
|
20240904,102100,63234080,4595,4595,4595,4595,1
|
|
20240904,102000,63229485,4575,4575,4575,4575,0
|
|
20240904,101900,63229485,4575,4565,4575,4565,1255
|
|
20240904,101800,57493775,4560,4560,4560,4560,54
|
|
20240904,101700,57247535,4545,4545,4545,4545,0
|
|
20240904,101600,57247535,4545,4550,4550,4545,1000
|
|
20240904,101500,52698120,4550,4560,4560,4550,1600
|
|
20240904,101400,45414680,4550,4550,4550,4550,0
|
|
20240904,101300,45414680,4550,4580,4580,4550,500
|
|
20240904,101200,43133565,4585,4585,4585,4585,0
|
|
20240904,101100,43133565,4585,4585,4585,4585,923
|
|
20240904,101000,38901610,4590,4590,4590,4590,900
|
|
20240904,100900,34770610,4620,4620,4620,4620,0
|
|
20240904,100800,34770610,4620,4620,4620,4620,0
|
|
20240904,100700,34770610,4620,4620,4620,4620,0
|
|
20240904,100600,34770610,4620,4620,4620,4620,0
|
|
20240904,100500,34770610,4620,4620,4620,4620,0
|
|
20240904,100400,34770610,4620,4620,4620,4620,0
|
|
20240904,100300,34770610,4620,4620,4620,4620,0
|
|
20240904,100200,34770610,4620,4620,4620,4620,1
|
|
20240904,100100,34765990,4620,4620,4620,4620,1
|
|
20240904,100000,34761370,4620,4620,4620,4620,0
|
|
20240904,095900,34761370,4620,4620,4620,4620,0
|
|
20240904,095800,34761370,4620,4620,4620,4620,0
|
|
20240904,095700,34761370,4620,4620,4620,4620,0
|
|
20240904,095600,34761370,4620,4620,4620,4620,1
|
|
20240904,095500,34756750,4615,4615,4615,4615,0
|
|
20240904,095400,34756750,4615,4615,4615,4615,0
|
|
20240904,095300,34756750,4615,4615,4615,4615,0
|
|
20240904,095200,34756750,4615,4615,4615,4615,0
|
|
20240904,095100,34756750,4615,4615,4615,4615,0
|
|
20240904,095000,34756750,4615,4615,4615,4615,0
|
|
20240904,094900,34756750,4615,4615,4615,4615,0
|
|
20240904,094800,34756750,4615,4615,4615,4610,487
|
|
20240904,094700,32509845,4590,4590,4590,4590,0
|
|
20240904,094600,32509845,4590,4605,4605,4590,173
|
|
20240904,094500,31714275,4610,4635,4635,4560,919
|
|
20240904,094400,27483825,4640,4640,4640,4640,100
|
|
20240904,094300,27019825,4660,4660,4660,4660,0
|
|
20240904,094200,27019825,4660,4660,4660,4660,0
|
|
20240904,094100,27019825,4660,4655,4660,4655,2500
|
|
20240904,094000,15370165,4655,4655,4655,4655,0
|
|
20240904,093900,15370165,4655,4655,4655,4655,11
|
|
20240904,093800,15318960,4655,4655,4655,4655,2
|
|
20240904,093700,15309650,4600,4660,4660,4600,52
|
|
20240904,093600,15070330,4655,4625,4655,4625,171
|
|
20240904,093500,14278145,4580,4575,4580,4575,154
|
|
20240904,093400,13573210,4555,4555,4555,4555,0
|
|
20240904,093300,13573210,4555,4555,4555,4555,367
|
|
20240904,093200,11901525,4555,4555,4555,4555,0
|
|
20240904,093100,11901525,4555,4555,4555,4555,0
|
|
20240904,093000,11901525,4555,4555,4555,4555,0
|
|
20240904,092900,11901525,4555,4555,4555,4555,0
|
|
20240904,092800,11901525,4555,4575,4575,4555,370
|
|
20240904,092700,10210295,4570,4570,4570,4570,0
|
|
20240904,092600,10210295,4570,4570,4570,4570,0
|
|
20240904,092500,10210295,4570,4585,4585,4570,534
|
|
20240904,092400,7765085,4590,4590,4590,4590,0
|
|
20240904,092300,7765085,4590,4590,4590,4590,582
|
|
20240904,092200,5093705,4590,4590,4590,4590,0
|
|
20240904,092100,5093705,4590,4600,4600,4590,334
|
|
20240904,092000,3559775,4600,4600,4600,4600,0
|
|
20240904,091900,3559775,4600,4600,4600,4600,0
|
|
20240904,091800,3559775,4600,4600,4600,4600,9
|
|
20240904,091700,3518375,4595,4595,4595,4595,0
|
|
20240904,091600,3518375,4595,4595,4595,4595,0
|
|
20240904,091500,3518375,4595,4595,4595,4595,0
|
|
20240904,091400,3518375,4595,4595,4595,4595,0
|
|
20240904,091300,3518375,4595,4595,4595,4595,0
|
|
20240904,091200,3518375,4595,4595,4595,4595,3
|
|
20240904,091100,3504590,4600,4625,4625,4600,72
|
|
20240904,091000,3173365,4630,4630,4630,4630,0
|
|
20240904,090900,3173365,4630,4630,4630,4630,0
|
|
20240904,090800,3173365,4630,4630,4630,4630,0
|
|
20240904,090700,3173365,4630,4630,4630,4630,0
|
|
20240904,090600,3173365,4630,4625,4630,4625,4
|
|
20240904,090500,3154850,4610,4645,4645,4610,5
|
|
20240904,090400,3131730,4645,4645,4645,4645,0
|
|
20240904,090300,3131730,4645,4645,4645,4645,1
|
|
20240904,090200,3127085,4610,4610,4610,4610,20
|
|
20240904,090100,3034885,4610,4610,4610,4610,24
|
|
20240904,090000,2924245,4650,4655,4655,4600,634
|