602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185900,380126665,4955,4955,4955,4955,1999
|
|
20240904,185800,380126665,4955,4955,4955,4955,0
|
|
20240904,185700,380126665,4955,4955,4955,4955,0
|
|
20240904,185600,380126665,4955,4955,4955,4955,0
|
|
20240904,185500,380126665,4955,4955,4955,4955,0
|
|
20240904,185400,380126665,4955,4955,4955,4955,0
|
|
20240904,185300,380126665,4955,4955,4955,4955,0
|
|
20240904,185200,380126665,4955,4955,4955,4955,0
|
|
20240904,185100,380126665,4955,4955,4955,4955,0
|
|
20240904,185000,380126665,4955,4955,4955,4955,0
|
|
20240904,184900,380126665,4955,4955,4955,4955,0
|
|
20240904,184800,380126665,4955,4955,4955,4955,0
|
|
20240904,184700,380126665,4955,4955,4955,4955,0
|
|
20240904,184600,380126665,4955,4955,4955,4955,0
|
|
20240904,184500,380126665,4955,4955,4955,4955,0
|
|
20240904,184400,380126665,4955,4955,4955,4955,0
|
|
20240904,184300,380126665,4955,4955,4955,4955,0
|
|
20240904,184200,380126665,4955,4955,4955,4955,0
|
|
20240904,184100,380126665,4955,4955,4955,4955,0
|
|
20240904,184000,380126665,4955,4955,4955,4955,0
|
|
20240904,183900,380126665,4955,4955,4955,4955,0
|
|
20240904,183800,380126665,4955,4955,4955,4955,0
|
|
20240904,183700,380126665,4955,4955,4955,4955,0
|
|
20240904,183600,380126665,4955,4955,4955,4955,0
|
|
20240904,183500,380126665,4955,4955,4955,4955,0
|
|
20240904,183400,380126665,4955,4955,4955,4955,0
|
|
20240904,183300,380126665,4955,4955,4955,4955,0
|
|
20240904,183200,380126665,4955,4955,4955,4955,0
|
|
20240904,183100,380126665,4955,4955,4955,4955,0
|
|
20240904,183000,380126665,4955,4955,4955,4955,0
|
|
20240904,182900,380126665,4955,4955,4955,4955,1999
|
|
20240904,182800,380126665,4955,4955,4955,4955,0
|
|
20240904,182700,380126665,4955,4955,4955,4955,0
|
|
20240904,182600,380126665,4955,4955,4955,4955,0
|
|
20240904,182500,380126665,4955,4955,4955,4955,0
|
|
20240904,182400,380126665,4955,4955,4955,4955,0
|
|
20240904,182300,380126665,4955,4955,4955,4955,0
|
|
20240904,182200,380126665,4955,4955,4955,4955,0
|
|
20240904,182100,380126665,4955,4955,4955,4955,0
|
|
20240904,182000,380126665,4955,4955,4955,4955,0
|
|
20240904,181900,380126665,4955,4955,4955,4955,0
|
|
20240904,181800,380126665,4955,4955,4955,4955,0
|
|
20240904,181700,380126665,4955,4955,4955,4955,0
|
|
20240904,181600,380126665,4955,4955,4955,4955,0
|
|
20240904,181500,380126665,4955,4955,4955,4955,0
|
|
20240904,181400,380126665,4955,4955,4955,4955,0
|
|
20240904,181300,380126665,4955,4955,4955,4955,0
|
|
20240904,181200,380126665,4955,4955,4955,4955,0
|
|
20240904,181100,380126665,4955,4955,4955,4955,0
|
|
20240904,181000,380126665,4955,4955,4955,4955,0
|
|
20240904,180900,380126665,4955,4955,4955,4955,0
|
|
20240904,180800,380126665,4955,4955,4955,4955,0
|
|
20240904,180700,380126665,4955,4955,4955,4955,0
|
|
20240904,180600,380126665,4955,4955,4955,4955,0
|
|
20240904,180500,380126665,4955,4955,4955,4955,0
|
|
20240904,180400,380126665,4955,4955,4955,4955,0
|
|
20240904,180300,380126665,4955,4955,4955,4955,0
|
|
20240904,180200,380126665,4955,4955,4955,4955,0
|
|
20240904,180100,380126665,4955,4955,4955,4955,0
|
|
20240904,180000,380126665,4955,4955,4955,4955,0
|
|
20240904,175900,380126665,4955,4955,4955,4955,1999
|
|
20240904,175800,380126665,4955,4955,4955,4955,0
|
|
20240904,175700,380126665,4955,4955,4955,4955,0
|
|
20240904,175600,380126665,4955,4955,4955,4955,0
|
|
20240904,175500,380126665,4955,4955,4955,4955,0
|
|
20240904,175400,380126665,4955,4955,4955,4955,0
|
|
20240904,175300,380126665,4955,4955,4955,4955,0
|
|
20240904,175200,380126665,4955,4955,4955,4955,0
|
|
20240904,175100,380126665,4955,4955,4955,4955,0
|
|
20240904,175000,380126665,4955,4955,4955,4955,0
|
|
20240904,174900,380126665,4955,4955,4955,4955,0
|
|
20240904,174800,380126665,4955,4955,4955,4955,0
|
|
20240904,174700,380126665,4955,4955,4955,4955,0
|
|
20240904,174600,380126665,4955,4955,4955,4955,0
|
|
20240904,174500,380126665,4955,4955,4955,4955,0
|
|
20240904,174400,380126665,4955,4955,4955,4955,0
|
|
20240904,174300,380126665,4955,4955,4955,4955,0
|
|
20240904,174200,380126665,4955,4955,4955,4955,0
|
|
20240904,174100,380126665,4955,4955,4955,4955,0
|
|
20240904,174000,380126665,4955,4955,4955,4955,0
|
|
20240904,173900,380126665,4955,4955,4955,4955,0
|
|
20240904,173800,380126665,4955,4955,4955,4955,0
|
|
20240904,173700,380126665,4955,4955,4955,4955,0
|
|
20240904,173600,380126665,4955,4955,4955,4955,0
|
|
20240904,173500,380126665,4955,4955,4955,4955,0
|
|
20240904,173400,380126665,4955,4955,4955,4955,0
|
|
20240904,173300,380126665,4955,4955,4955,4955,0
|
|
20240904,173200,380126665,4955,4955,4955,4955,0
|
|
20240904,173100,380126665,4955,4955,4955,4955,0
|
|
20240904,173000,380126665,4955,4955,4955,4955,0
|
|
20240904,172900,380126665,4955,4955,4955,4955,1999
|
|
20240904,172800,380126665,4955,4955,4955,4955,0
|
|
20240904,172700,380126665,4955,4955,4955,4955,0
|
|
20240904,172600,380126665,4955,4955,4955,4955,0
|
|
20240904,172500,380126665,4955,4955,4955,4955,0
|
|
20240904,172400,380126665,4955,4955,4955,4955,0
|
|
20240904,172300,380126665,4955,4955,4955,4955,0
|
|
20240904,172200,380126665,4955,4955,4955,4955,0
|
|
20240904,172100,380126665,4955,4955,4955,4955,0
|
|
20240904,172000,380126665,4955,4955,4955,4955,0
|
|
20240904,171900,380126665,4955,4955,4955,4955,0
|
|
20240904,171800,380126665,4955,4955,4955,4955,0
|
|
20240904,171700,380126665,4955,4955,4955,4955,0
|
|
20240904,171600,380126665,4955,4955,4955,4955,0
|
|
20240904,171500,380126665,4955,4955,4955,4955,0
|
|
20240904,171400,380126665,4955,4955,4955,4955,0
|
|
20240904,171300,380126665,4955,4955,4955,4955,0
|
|
20240904,171200,380126665,4955,4955,4955,4955,0
|
|
20240904,171100,380126665,4955,4955,4955,4955,0
|
|
20240904,171000,380126665,4955,4955,4955,4955,0
|
|
20240904,170900,380126665,4955,4955,4955,4955,0
|
|
20240904,170800,380126665,4955,4955,4955,4955,0
|
|
20240904,170700,380126665,4955,4955,4955,4955,0
|
|
20240904,170600,380126665,4955,4955,4955,4955,0
|
|
20240904,170500,380126665,4955,4955,4955,4955,0
|
|
20240904,170400,380126665,4955,4955,4955,4955,0
|
|
20240904,170300,380126665,4955,4955,4955,4955,0
|
|
20240904,170200,380126665,4955,4955,4955,4955,0
|
|
20240904,170100,380126665,4955,4955,4955,4955,0
|
|
20240904,170000,380126665,4955,4955,4955,4955,0
|
|
20240904,165900,380126665,4955,4955,4955,4955,1999
|
|
20240904,165800,380126665,4955,4955,4955,4955,0
|
|
20240904,165700,380126665,4955,4955,4955,4955,0
|
|
20240904,165600,380126665,4955,4955,4955,4955,0
|
|
20240904,165500,380126665,4955,4955,4955,4955,0
|
|
20240904,165400,380126665,4955,4955,4955,4955,0
|
|
20240904,165300,380126665,4955,4955,4955,4955,0
|
|
20240904,165200,380126665,4955,4955,4955,4955,0
|
|
20240904,165100,380126665,4955,4955,4955,4955,0
|
|
20240904,165000,380126665,4955,4955,4955,4955,0
|
|
20240904,164900,380126665,4955,4955,4955,4955,0
|
|
20240904,164800,380126665,4955,4955,4955,4955,0
|
|
20240904,164700,380126665,4955,4955,4955,4955,0
|
|
20240904,164600,380126665,4955,4955,4955,4955,0
|
|
20240904,164500,380126665,4955,4955,4955,4955,0
|
|
20240904,164400,380126665,4955,4955,4955,4955,0
|
|
20240904,164300,380126665,4955,4955,4955,4955,0
|
|
20240904,164200,380126665,4955,4955,4955,4955,0
|
|
20240904,164100,380126665,4955,4955,4955,4955,0
|
|
20240904,164000,380126665,4955,4955,4955,4955,0
|
|
20240904,163900,380126665,4955,4955,4955,4955,0
|
|
20240904,163800,380126665,4955,4955,4955,4955,0
|
|
20240904,163700,380126665,4955,4955,4955,4955,0
|
|
20240904,163600,380126665,4955,4955,4955,4955,0
|
|
20240904,163500,380126665,4955,4955,4955,4955,0
|
|
20240904,163400,380126665,4955,4955,4955,4955,0
|
|
20240904,163300,380126665,4955,4955,4955,4955,0
|
|
20240904,163200,380126665,4955,4955,4955,4955,0
|
|
20240904,163100,380126665,4955,4955,4955,4955,0
|
|
20240904,163000,380126665,4955,4955,4955,4955,0
|
|
20240904,162900,380126665,4955,4955,4955,4955,1999
|
|
20240904,162800,380126665,4955,4955,4955,4955,0
|
|
20240904,162700,380126665,4955,4955,4955,4955,0
|
|
20240904,162600,380126665,4955,4955,4955,4955,0
|
|
20240904,162500,380126665,4955,4955,4955,4955,0
|
|
20240904,162400,380126665,4955,4955,4955,4955,0
|
|
20240904,162300,380126665,4955,4955,4955,4955,0
|
|
20240904,162200,380126665,4955,4955,4955,4955,0
|
|
20240904,162100,380126665,4955,4955,4955,4955,0
|
|
20240904,162000,380126665,4955,4955,4955,4955,0
|
|
20240904,161900,380126665,4955,4955,4955,4955,0
|
|
20240904,161800,380126665,4955,4955,4955,4955,0
|
|
20240904,161700,380126665,4955,4955,4955,4955,0
|
|
20240904,161600,380126665,4955,4955,4955,4955,0
|
|
20240904,161500,380126665,4955,4955,4955,4955,0
|
|
20240904,161400,380126665,4955,4955,4955,4955,0
|
|
20240904,161300,380126665,4955,4955,4955,4955,0
|
|
20240904,161200,380126665,4955,4955,4955,4955,0
|
|
20240904,161100,380126665,4955,4955,4955,4955,0
|
|
20240904,161000,380126665,4955,4955,4955,4955,0
|
|
20240904,160900,380126665,4955,4955,4955,4955,0
|
|
20240904,160800,380126665,4955,4955,4955,4955,0
|
|
20240904,160700,380126665,4955,4955,4955,4955,0
|
|
20240904,160600,380126665,4955,4955,4955,4955,0
|
|
20240904,160500,380126665,4955,4955,4955,4955,0
|
|
20240904,160400,380126665,4955,4955,4955,4955,0
|
|
20240904,160300,380126665,4955,4955,4955,4955,0
|
|
20240904,160200,380126665,4955,4955,4955,4955,0
|
|
20240904,160100,380126665,4955,4955,4955,4955,0
|
|
20240904,160000,380126665,4955,4955,4955,4955,0
|
|
20240904,155900,380126665,4955,4955,4955,4955,1999
|
|
20240904,155800,380126665,4955,4955,4955,4955,0
|
|
20240904,155700,380126665,4955,4955,4955,4955,0
|
|
20240904,155600,380126665,4955,4955,4955,4955,0
|
|
20240904,155500,380126665,4955,4955,4955,4955,0
|
|
20240904,155400,380126665,4955,4955,4955,4955,0
|
|
20240904,155300,380126665,4955,4955,4955,4955,0
|
|
20240904,155200,380126665,4955,4955,4955,4955,0
|
|
20240904,155100,380126665,4955,4955,4955,4955,0
|
|
20240904,155000,380126665,4955,4955,4955,4955,0
|
|
20240904,154900,380126665,4955,4955,4955,4955,0
|
|
20240904,154800,380126665,4955,4955,4955,4955,0
|
|
20240904,154700,380126665,4955,4955,4955,4955,0
|
|
20240904,154600,380126665,4955,4955,4955,4955,0
|
|
20240904,154500,380126665,4955,4955,4955,4955,0
|
|
20240904,154400,380126665,4955,4955,4955,4955,0
|
|
20240904,154300,380126665,4955,4955,4955,4955,0
|
|
20240904,154200,380126665,4955,4955,4955,4955,0
|
|
20240904,154100,380126665,4955,4955,4955,4955,0
|
|
20240904,154000,380126665,4955,4955,4955,4955,0
|
|
20240904,153900,380126665,4955,4955,4955,4955,0
|
|
20240904,153800,380126665,4955,4955,4955,4955,0
|
|
20240904,153700,380126665,4955,4955,4955,4955,0
|
|
20240904,153600,380126665,4955,4955,4955,4955,0
|
|
20240904,153500,380126665,4955,4955,4955,4955,0
|
|
20240904,153400,380126665,4955,4955,4955,4955,0
|
|
20240904,153300,380126665,4955,4955,4955,4955,0
|
|
20240904,153200,380126665,4955,4955,4955,4955,0
|
|
20240904,153100,380126665,4955,4955,4955,4955,0
|
|
20240904,153000,380126665,4955,4955,4955,4955,1999
|
|
20240904,152900,370221620,4955,4955,4955,4955,0
|
|
20240904,152800,370221620,4955,4955,4955,4955,0
|
|
20240904,152700,370221620,4955,4955,4955,4955,0
|
|
20240904,152600,370221620,4955,4955,4955,4955,0
|
|
20240904,152500,370221620,4955,4955,4955,4955,0
|
|
20240904,152400,370221620,4955,4955,4955,4955,0
|
|
20240904,152300,370221620,4955,4955,4955,4955,0
|
|
20240904,152200,370221620,4955,4955,4955,4955,0
|
|
20240904,152100,370221620,4955,4955,4955,4955,0
|
|
20240904,152000,370221620,4955,4955,4955,4955,0
|
|
20240904,151900,370221620,4955,4935,4955,4935,616
|
|
20240904,151800,367171060,4955,4985,4985,4935,151
|
|
20240904,151700,366423900,4990,4945,4995,4940,952
|
|
20240904,151600,361702470,4950,4960,4960,4950,21
|
|
20240904,151500,361598440,4935,4950,4950,4935,16
|
|
20240904,151400,361519300,4950,4950,4950,4950,0
|
|
20240904,151300,361519300,4950,4935,4975,4930,238
|
|
20240904,151200,360340700,4990,4920,4995,4920,452
|
|
20240904,151100,358108620,4920,4920,4920,4920,0
|
|
20240904,151000,358108620,4920,4905,4920,4905,1100
|
|
20240904,150900,352710120,4920,4920,4920,4920,0
|
|
20240904,150800,352710120,4920,4920,4920,4920,83
|
|
20240904,150700,352301760,4920,4920,4920,4920,1
|
|
20240904,150600,352296840,4900,4900,4905,4900,2927
|
|
20240904,150500,337954515,4900,4900,4900,4895,493
|
|
20240904,150400,335539075,4920,4900,4920,4900,2
|
|
20240904,150300,335529255,4890,4890,4890,4890,0
|
|
20240904,150200,335529255,4890,4890,4890,4890,0
|
|
20240904,150100,335529255,4890,4905,4905,4890,1400
|
|
20240904,150000,328680035,4920,4920,4920,4920,0
|
|
20240904,145900,328680035,4920,4920,4920,4920,0
|
|
20240904,145800,328680035,4920,4920,4920,4920,70
|
|
20240904,145700,328335635,4920,4920,4920,4920,0
|
|
20240904,145600,328335635,4920,4920,4920,4920,0
|
|
20240904,145500,328335635,4920,4920,4920,4920,0
|
|
20240904,145400,328335635,4920,4915,4920,4915,70
|
|
20240904,145300,327991335,4920,4920,4920,4920,0
|
|
20240904,145200,327991335,4920,4920,4920,4920,50
|
|
20240904,145100,327745335,4920,4920,4920,4920,30
|
|
20240904,145000,327597735,4895,4910,4910,4895,62
|
|
20240904,144900,327294020,4920,4905,4920,4905,326
|
|
20240904,144800,325691215,4895,4895,4895,4895,0
|
|
20240904,144700,325691215,4895,4895,4895,4895,0
|
|
20240904,144600,325691215,4895,4885,4915,4885,1004
|
|
20240904,144500,320785045,4890,4890,4890,4890,1478
|
|
20240904,144400,313557625,4890,4895,4920,4890,196
|
|
20240904,144300,312597545,4895,4910,4920,4895,1820
|
|
20240904,144200,303681380,4920,4920,4920,4920,3
|
|
20240904,144100,303666620,4920,4920,4920,4920,82
|
|
20240904,144000,303263180,4920,4920,4920,4920,100
|
|
20240904,143900,302771180,4925,4925,4925,4925,28
|
|
20240904,143800,302633280,4925,4925,4925,4920,271
|
|
20240904,143700,301298710,4925,4925,4925,4925,0
|
|
20240904,143600,301298710,4925,4925,4925,4925,0
|
|
20240904,143500,301298710,4925,4925,4925,4925,2
|
|
20240904,143400,301288860,4920,4925,4925,4920,110
|
|
20240904,143300,300747160,4920,4920,4920,4920,0
|
|
20240904,143200,300747160,4920,4920,4920,4920,0
|
|
20240904,143100,300747160,4920,4925,4925,4920,111
|
|
20240904,143000,300200540,4920,4925,4925,4920,2
|
|
20240904,142900,300190695,4925,4925,4925,4925,10
|
|
20240904,142800,300141445,4925,4925,4925,4925,1
|
|
20240904,142700,300136520,4925,4925,4925,4925,1
|
|
20240904,142600,300131595,4920,4920,4925,4920,116
|
|
20240904,142500,299560375,4920,4920,4920,4920,10
|
|
20240904,142400,299511175,4920,4920,4920,4920,0
|
|
20240904,142300,299511175,4920,4920,4920,4920,1
|
|
20240904,142200,299506255,4925,4925,4925,4925,0
|
|
20240904,142100,299506255,4925,4925,4925,4925,0
|
|
20240904,142000,299506255,4925,4925,4925,4925,0
|
|
20240904,141900,299506255,4925,4925,4925,4925,2
|
|
20240904,141800,299496405,4930,4930,4930,4930,7
|
|
20240904,141700,299461895,4900,4900,4900,4900,0
|
|
20240904,141600,299461895,4900,4900,4900,4900,0
|
|
20240904,141500,299461895,4900,4900,4900,4900,0
|
|
20240904,141400,299461895,4900,4900,4900,4900,0
|
|
20240904,141300,299461895,4900,4900,4900,4900,25
|
|
20240904,141200,299339395,4935,4900,4935,4900,11
|
|
20240904,141100,299285460,4900,4900,4900,4900,0
|
|
20240904,141000,299285460,4900,4915,4915,4900,4073
|
|
20240904,140900,279313860,4915,4915,4915,4915,0
|
|
20240904,140800,279313860,4915,4920,4920,4915,1498
|
|
20240904,140700,271944050,4925,4930,4930,4925,231
|
|
20240904,140600,270806325,4930,4930,4930,4930,0
|
|
20240904,140500,270806325,4930,4930,4930,4930,49
|
|
20240904,140400,270564755,4930,4930,4930,4930,1
|
|
20240904,140300,270559825,4925,4935,4935,4925,4248
|
|
20240904,140200,249621775,4940,4950,4950,4940,173
|
|
20240904,140100,248766835,4945,4945,4950,4945,24
|
|
20240904,140000,248648105,4940,4940,4940,4940,0
|
|
20240904,135900,248648105,4940,4940,4940,4940,45
|
|
20240904,135800,248425805,4940,4940,4940,4940,50
|
|
20240904,135700,248178805,4940,4940,4940,4940,0
|
|
20240904,135600,248178805,4940,4940,4940,4940,30
|
|
20240904,135500,248030605,4940,4940,4940,4940,0
|
|
20240904,135400,248030605,4940,4940,4940,4940,40
|
|
20240904,135300,247833005,4950,4950,4950,4950,20
|
|
20240904,135200,247734005,4940,4940,4940,4940,0
|
|
20240904,135100,247734005,4940,4940,4940,4940,17
|
|
20240904,135000,247650025,4950,4950,4950,4950,0
|
|
20240904,134900,247650025,4950,4950,4950,4950,0
|
|
20240904,134800,247650025,4950,4950,4950,4950,0
|
|
20240904,134700,247650025,4950,4950,4950,4950,0
|
|
20240904,134600,247650025,4950,4950,4950,4950,10
|
|
20240904,134500,247600525,4940,4940,4940,4940,0
|
|
20240904,134400,247600525,4940,4940,4940,4940,0
|
|
20240904,134300,247600525,4940,4940,4940,4940,0
|
|
20240904,134200,247600525,4940,4940,4940,4940,0
|
|
20240904,134100,247600525,4940,4940,4940,4940,11
|
|
20240904,134000,247546185,4935,4935,4935,4935,0
|
|
20240904,133900,247546185,4935,4950,4950,4935,51
|
|
20240904,133800,247294485,4930,4930,4930,4930,0
|
|
20240904,133700,247294485,4930,4930,4930,4930,0
|
|
20240904,133600,247294485,4930,4930,4930,4930,0
|
|
20240904,133500,247294485,4930,4930,4930,4930,0
|
|
20240904,133400,247294485,4930,4930,4930,4930,0
|
|
20240904,133300,247294485,4930,4930,4930,4930,60
|
|
20240904,133200,246998685,4930,4930,4930,4930,0
|
|
20240904,133100,246998685,4930,4930,4930,4930,0
|
|
20240904,133000,246998685,4930,4930,4930,4930,0
|
|
20240904,132900,246998685,4930,4930,4930,4930,0
|
|
20240904,132800,246998685,4930,4930,4930,4930,0
|
|
20240904,132700,246998685,4930,4930,4930,4930,0
|
|
20240904,132600,246998685,4930,4930,4930,4930,0
|
|
20240904,132500,246998685,4930,4930,4930,4930,0
|
|
20240904,132400,246998685,4930,4930,4930,4930,0
|
|
20240904,132300,246998685,4930,4930,4930,4930,40
|
|
20240904,132200,246801485,4930,4930,4930,4930,0
|
|
20240904,132100,246801485,4930,4930,4930,4930,0
|
|
20240904,132000,246801485,4930,4930,4930,4930,100
|
|
20240904,131900,246308485,4930,4930,4930,4930,0
|
|
20240904,131800,246308485,4930,4930,4930,4930,0
|
|
20240904,131700,246308485,4930,4930,4930,4930,0
|
|
20240904,131600,246308485,4930,4930,4930,4930,0
|
|
20240904,131500,246308485,4930,4930,4930,4930,10
|
|
20240904,131400,246259185,4930,4930,4930,4930,17
|
|
20240904,131300,246175375,4920,4920,4920,4920,0
|
|
20240904,131200,246175375,4920,4920,4920,4920,100
|
|
20240904,131100,245683375,4920,4920,4920,4920,717
|
|
20240904,131000,242155735,4930,4930,4930,4930,5
|
|
20240904,130900,242131085,4930,4935,4935,4925,5327
|
|
20240904,130800,215865130,4945,4945,4945,4945,1
|
|
20240904,130700,215860185,4935,4935,4935,4935,0
|
|
20240904,130600,215860185,4935,4940,4940,4935,530
|
|
20240904,130500,213243855,4945,4945,4945,4945,0
|
|
20240904,130400,213243855,4945,4945,4945,4945,0
|
|
20240904,130300,213243855,4945,4945,4945,4945,5
|
|
20240904,130200,213219130,4945,4945,4945,4945,111
|
|
20240904,130100,212670235,4945,4945,4945,4945,0
|
|
20240904,130000,212670235,4945,4945,4945,4945,0
|
|
20240904,125900,212670235,4945,4945,4945,4945,50
|
|
20240904,125800,212422985,4940,4940,4940,4940,0
|
|
20240904,125700,212422985,4940,4940,4940,4940,0
|
|
20240904,125600,212422985,4940,4940,4940,4940,2
|
|
20240904,125500,212413105,4940,4940,4940,4940,0
|
|
20240904,125400,212413105,4940,4940,4940,4940,20
|
|
20240904,125300,212314305,4940,4940,4940,4940,0
|
|
20240904,125200,212314305,4940,4940,4940,4940,15
|
|
20240904,125100,212240205,4950,4945,4950,4945,251
|
|
20240904,125000,210999005,4950,4950,4950,4950,0
|
|
20240904,124900,210999005,4950,4950,4950,4950,1
|
|
20240904,124800,210994055,4950,4950,4950,4950,2
|
|
20240904,124700,210984155,4950,4950,4950,4950,0
|
|
20240904,124600,210984155,4950,4950,4950,4950,0
|
|
20240904,124500,210984155,4950,4950,4950,4950,0
|
|
20240904,124400,210984155,4950,4950,4950,4950,140
|
|
20240904,124300,210291155,4955,4955,4955,4955,0
|
|
20240904,124200,210291155,4955,4955,4955,4955,1
|
|
20240904,124100,210286200,4955,4955,4955,4955,1
|
|
20240904,124000,210281245,4935,4935,4935,4935,5
|
|
20240904,123900,210256570,4935,4935,4935,4935,0
|
|
20240904,123800,210256570,4935,4935,4935,4935,310
|
|
20240904,123700,208726720,4940,4940,4940,4940,0
|
|
20240904,123600,208726720,4940,4940,4940,4940,0
|
|
20240904,123500,208726720,4940,4940,4940,4940,3
|
|
20240904,123400,208711900,4940,4940,4945,4940,70
|
|
20240904,123300,208366000,4940,4940,4940,4940,30
|
|
20240904,123200,208217800,4930,4930,4930,4930,0
|
|
20240904,123100,208217800,4930,4960,4960,4930,4404
|
|
20240904,123000,186479020,4960,4960,4960,4960,0
|
|
20240904,122900,186479020,4960,4960,4960,4960,10
|
|
20240904,122800,186429420,4960,4960,4960,4960,10
|
|
20240904,122700,186379820,4960,4960,4960,4960,0
|
|
20240904,122600,186379820,4960,4960,4960,4960,20
|
|
20240904,122500,186280620,4960,4945,4960,4945,85
|
|
20240904,122400,185859695,4950,4950,4950,4950,61
|
|
20240904,122300,185557745,4950,4960,4960,4950,3874
|
|
20240904,122200,166370255,4960,4960,4960,4960,272
|
|
20240904,122100,165021135,4960,4965,4965,4960,1000
|
|
20240904,122000,160057515,4965,4965,4965,4965,26
|
|
20240904,121900,159928425,4965,4965,4965,4965,0
|
|
20240904,121800,159928425,4965,4965,4965,4965,0
|
|
20240904,121700,159928425,4965,4965,4965,4965,0
|
|
20240904,121600,159928425,4965,4965,4965,4965,100
|
|
20240904,121500,159431925,4970,4970,4970,4970,0
|
|
20240904,121400,159431925,4970,4970,4970,4970,1839
|
|
20240904,121300,150292095,4970,4970,4970,4970,40
|
|
20240904,121200,150093295,4975,4975,4975,4975,20
|
|
20240904,121100,149993795,4975,4975,4975,4975,0
|
|
20240904,121000,149993795,4975,4975,4975,4975,0
|
|
20240904,120900,149993795,4975,4975,4975,4975,100
|
|
20240904,120800,149496295,4975,4975,4975,4975,0
|
|
20240904,120700,149496295,4975,4975,4975,4975,0
|
|
20240904,120600,149496295,4975,4975,4975,4975,50
|
|
20240904,120500,149247545,4975,4975,4975,4975,0
|
|
20240904,120400,149247545,4975,4975,4975,4975,0
|
|
20240904,120300,149247545,4975,4975,4975,4975,0
|
|
20240904,120200,149247545,4975,4975,4975,4975,25
|
|
20240904,120100,149123170,4975,4975,4975,4975,100
|
|
20240904,120000,148625670,4975,4975,4975,4975,10
|
|
20240904,115900,148575920,4975,4985,4985,4975,404
|
|
20240904,115800,146564020,4980,4980,4980,4980,412
|
|
20240904,115700,144512260,4975,4975,4975,4975,62
|
|
20240904,115600,144203810,4975,4980,4980,4975,1329
|
|
20240904,115500,137590440,4980,4980,4980,4980,1
|
|
20240904,115400,137585460,4980,4980,4980,4980,26
|
|
20240904,115300,137455980,4980,4980,4980,4980,0
|
|
20240904,115200,137455980,4980,4980,4980,4980,12
|
|
20240904,115100,137396220,4980,4980,4980,4980,507
|
|
20240904,115000,134871360,4980,4980,4980,4980,0
|
|
20240904,114900,134871360,4980,4980,4980,4980,300
|
|
20240904,114800,133377360,4980,4980,4980,4980,0
|
|
20240904,114700,133377360,4980,4980,4980,4980,26
|
|
20240904,114600,133247880,4980,4980,4980,4980,1
|
|
20240904,114500,133242900,4980,4980,4980,4980,0
|
|
20240904,114400,133242900,4980,4980,4980,4980,0
|
|
20240904,114300,133242900,4980,4980,4980,4980,26
|
|
20240904,114200,133113420,4985,4980,4985,4980,1584
|
|
20240904,114100,125223515,4980,4980,4980,4980,0
|
|
20240904,114000,125223515,4980,4980,4980,4980,0
|
|
20240904,113900,125223515,4980,4980,4980,4980,0
|
|
20240904,113800,125223515,4980,4980,4980,4980,30
|
|
20240904,113700,125074115,4980,4980,4980,4980,29
|
|
20240904,113600,124929695,4980,4980,4980,4980,0
|
|
20240904,113500,124929695,4980,4980,4980,4980,101
|
|
20240904,113400,124426715,4980,4980,4980,4980,10
|
|
20240904,113300,124376915,4980,4980,4980,4980,0
|
|
20240904,113200,124376915,4980,4980,4980,4980,0
|
|
20240904,113100,124376915,4980,4980,4980,4980,0
|
|
20240904,113000,124376915,4980,4980,4980,4980,13
|
|
20240904,112900,124312175,4980,4980,4980,4980,64
|
|
20240904,112800,123993455,4985,4985,4985,4985,0
|
|
20240904,112700,123993455,4985,4985,4985,4985,130
|
|
20240904,112600,123345405,4985,4980,4985,4980,64
|
|
20240904,112500,123026470,4980,4980,4980,4980,161
|
|
20240904,112400,122224690,4985,4985,4985,4985,100
|
|
20240904,112300,121726190,4985,4985,4985,4985,0
|
|
20240904,112200,121726190,4985,4985,4985,4985,0
|
|
20240904,112100,121726190,4985,4985,4985,4985,1
|
|
20240904,112000,121721205,4980,4980,4980,4980,0
|
|
20240904,111900,121721205,4980,4980,4980,4980,0
|
|
20240904,111800,121721205,4980,4980,4980,4980,0
|
|
20240904,111700,121721205,4980,4980,4980,4980,200
|
|
20240904,111600,120725205,4980,4980,4980,4980,0
|
|
20240904,111500,120725205,4980,4980,4980,4980,32
|
|
20240904,111400,120565845,4985,4985,4985,4985,0
|
|
20240904,111300,120565845,4985,4985,4985,4985,0
|
|
20240904,111200,120565845,4985,4985,4985,4985,0
|
|
20240904,111100,120565845,4985,4985,4985,4985,0
|
|
20240904,111000,120565845,4985,4985,4985,4985,3
|
|
20240904,110900,120550890,4980,4980,4980,4980,0
|
|
20240904,110800,120550890,4980,4985,4985,4980,188
|
|
20240904,110700,119613780,4985,4985,4985,4985,18
|
|
20240904,110600,119524050,4990,4990,4990,4990,104
|
|
20240904,110500,119005090,4990,4990,4990,4990,15
|
|
20240904,110400,118930240,5000,5000,5000,5000,0
|
|
20240904,110300,118930240,5000,5000,5000,5000,0
|
|
20240904,110200,118930240,5000,5000,5000,5000,0
|
|
20240904,110100,118930240,5000,5000,5000,5000,0
|
|
20240904,110000,118930240,5000,5000,5000,5000,0
|
|
20240904,105900,118930240,5000,5000,5000,5000,40
|
|
20240904,105800,118730240,5000,5000,5000,5000,30
|
|
20240904,105700,118580240,4990,4990,4990,4990,0
|
|
20240904,105600,118580240,4990,4990,4990,4990,0
|
|
20240904,105500,118580240,4990,4990,4990,4990,0
|
|
20240904,105400,118580240,4990,4990,4990,4990,0
|
|
20240904,105300,118580240,4990,4990,4990,4990,484
|
|
20240904,105200,116165080,4990,4990,4990,4990,16
|
|
20240904,105100,116085240,5000,5000,5000,5000,0
|
|
20240904,105000,116085240,5000,5000,5000,5000,2
|
|
20240904,104900,116075240,4990,4990,4990,4990,0
|
|
20240904,104800,116075240,4990,4990,4990,4990,0
|
|
20240904,104700,116075240,4990,4990,4990,4990,0
|
|
20240904,104600,116075240,4990,4990,4990,4990,0
|
|
20240904,104500,116075240,4990,4990,4990,4990,0
|
|
20240904,104400,116075240,4990,4990,4990,4990,10
|
|
20240904,104300,116025340,5000,5000,5000,5000,0
|
|
20240904,104200,116025340,5000,5000,5000,5000,0
|
|
20240904,104100,116025340,5000,5000,5000,5000,0
|
|
20240904,104000,116025340,5000,5000,5000,5000,0
|
|
20240904,103900,116025340,5000,5000,5000,5000,1
|
|
20240904,103800,116020340,4990,4990,4990,4990,0
|
|
20240904,103700,116020340,4990,4990,4990,4990,0
|
|
20240904,103600,116020340,4990,4990,4990,4990,63
|
|
20240904,103500,115705970,4985,4985,4985,4985,0
|
|
20240904,103400,115705970,4985,4985,4985,4985,0
|
|
20240904,103300,115705970,4985,4985,4985,4985,0
|
|
20240904,103200,115705970,4985,4985,4985,4985,7
|
|
20240904,103100,115671075,4985,4985,4985,4985,180
|
|
20240904,103000,114773775,4990,4990,4990,4990,112
|
|
20240904,102900,114214895,4985,4990,4990,4985,76
|
|
20240904,102800,113835660,4985,5000,5000,4985,311
|
|
20240904,102700,112284060,5000,5000,5000,5000,0
|
|
20240904,102600,112284060,5000,5000,5000,5000,1
|
|
20240904,102500,112279060,4980,4980,4980,4980,0
|
|
20240904,102400,112279060,4980,4980,4980,4980,0
|
|
20240904,102300,112279060,4980,4980,4980,4980,0
|
|
20240904,102200,112279060,4980,4980,4980,4980,0
|
|
20240904,102100,112279060,4980,4980,4980,4980,0
|
|
20240904,102000,112279060,4980,4980,4980,4980,0
|
|
20240904,101900,112279060,4980,4995,4995,4980,1000
|
|
20240904,101800,107295975,4995,4995,4995,4995,104
|
|
20240904,101700,106776495,4995,4995,4995,4995,200
|
|
20240904,101600,105777495,4990,4985,4990,4985,233
|
|
20240904,101500,104614905,4985,4980,4985,4980,104
|
|
20240904,101400,104096485,4985,4985,4985,4985,6
|
|
20240904,101300,104066575,4985,4985,4985,4985,32
|
|
20240904,101200,103907055,4985,4985,4985,4985,10
|
|
20240904,101100,103857205,4985,4985,4985,4985,5
|
|
20240904,101000,103832280,4985,4985,4985,4985,2
|
|
20240904,100900,103822310,4985,4990,4990,4985,24
|
|
20240904,100800,103702645,4990,4990,4990,4990,2
|
|
20240904,100700,103692665,4990,4990,4990,4990,0
|
|
20240904,100600,103692665,4990,4990,4990,4990,0
|
|
20240904,100500,103692665,4990,4990,4990,4990,1
|
|
20240904,100400,103687675,4985,4985,4985,4985,18
|
|
20240904,100300,103597945,4980,4980,4980,4980,0
|
|
20240904,100200,103597945,4980,4980,4980,4980,0
|
|
20240904,100100,103597945,4980,4980,4980,4980,34
|
|
20240904,100000,103428625,4980,4985,4985,4980,706
|
|
20240904,095900,99912270,4985,4990,4990,4985,54
|
|
20240904,095800,99642965,4990,4990,4990,4990,200
|
|
20240904,095700,98644965,5000,5000,5000,5000,100
|
|
20240904,095600,98144965,5000,5000,5000,5000,5
|
|
20240904,095500,98119965,5000,5000,5000,5000,1
|
|
20240904,095400,98114965,5000,5000,5000,5000,318
|
|
20240904,095300,96524965,4975,4975,4975,4975,0
|
|
20240904,095200,96524965,4975,4975,4975,4975,0
|
|
20240904,095100,96524965,4975,4975,4975,4975,0
|
|
20240904,095000,96524965,4975,4975,4975,4975,0
|
|
20240904,094900,96524965,4975,4975,4975,4975,0
|
|
20240904,094800,96524965,4975,4975,4975,4975,0
|
|
20240904,094700,96524965,4975,4975,4975,4975,0
|
|
20240904,094600,96524965,4975,4975,4975,4975,64
|
|
20240904,094500,96206565,4975,4975,4975,4975,0
|
|
20240904,094400,96206565,4975,4990,4990,4975,600
|
|
20240904,094300,93219900,5010,5010,5010,5010,10
|
|
20240904,094200,93169800,5010,5000,5010,5000,200
|
|
20240904,094100,92169500,4975,4975,4975,4975,57
|
|
20240904,094000,91885925,4975,4975,4975,4975,0
|
|
20240904,093900,91885925,4975,4975,4975,4975,200
|
|
20240904,093800,90890925,4975,4975,4975,4975,0
|
|
20240904,093700,90890925,4975,4975,4975,4975,0
|
|
20240904,093600,90890925,4975,4975,4975,4975,0
|
|
20240904,093500,90890925,4975,5000,5000,4975,1509
|
|
20240904,093400,83382215,5000,5000,5000,5000,1
|
|
20240904,093300,83377215,5000,5000,5000,5000,2
|
|
20240904,093200,83367215,4980,4980,4980,4980,20
|
|
20240904,093100,83267615,5000,5000,5000,5000,40
|
|
20240904,093000,83067615,5000,5000,5000,5000,2
|
|
20240904,092900,83057615,5000,5010,5010,5000,860
|
|
20240904,092800,78756615,5000,4990,5000,4975,790
|
|
20240904,092700,74811625,4990,4990,4990,4990,0
|
|
20240904,092600,74811625,4990,4985,4990,4970,162
|
|
20240904,092500,74004200,4985,4985,4985,4985,0
|
|
20240904,092400,74004200,4985,4985,4985,4985,2
|
|
20240904,092300,73994230,4985,4985,4985,4985,1
|
|
20240904,092200,73989245,4985,4985,4985,4985,20
|
|
20240904,092100,73889545,4985,4995,4995,4960,2778
|
|
20240904,092000,60072385,4990,4990,4990,4990,0
|
|
20240904,091900,60072385,4990,5000,5000,4990,570
|
|
20240904,091800,57226550,5000,5000,5000,5000,2
|
|
20240904,091700,57216550,5020,5000,5020,5000,199
|
|
20240904,091600,56221530,5010,5010,5010,5010,0
|
|
20240904,091500,56221530,5010,5010,5010,5010,157
|
|
20240904,091400,55434960,5010,5000,5010,5000,21
|
|
20240904,091300,55329950,5000,5010,5010,5000,156
|
|
20240904,091200,54548400,5010,5010,5010,5010,44
|
|
20240904,091100,54327960,5010,5000,5010,5000,101
|
|
20240904,091000,53822950,5000,5000,5000,5000,1
|
|
20240904,090900,53817950,4975,4980,4980,4975,500
|
|
20240904,090800,51330445,5020,5030,5030,4955,3269
|
|
20240904,090700,34998790,5010,5020,5020,5010,606
|
|
20240904,090600,31959710,5020,5040,5040,5020,115
|
|
20240904,090500,31382110,5010,5020,5020,5010,73
|
|
20240904,090400,31016350,5010,5010,5010,5010,103
|
|
20240904,090300,30500320,5010,5030,5030,5010,150
|
|
20240904,090200,29747160,5020,5020,5050,5020,35
|
|
20240904,090100,29571060,5020,5020,5050,5020,20
|
|
20240904,090000,29470600,5020,5050,5080,5010,5864
|