602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185900,259459040,4945,4945,4945,4945,1317
|
|
20240905,185800,259459040,4945,4945,4945,4945,0
|
|
20240905,185700,259459040,4945,4945,4945,4945,0
|
|
20240905,185600,259459040,4945,4945,4945,4945,0
|
|
20240905,185500,259459040,4945,4945,4945,4945,0
|
|
20240905,185400,259459040,4945,4945,4945,4945,0
|
|
20240905,185300,259459040,4945,4945,4945,4945,0
|
|
20240905,185200,259459040,4945,4945,4945,4945,0
|
|
20240905,185100,259459040,4945,4945,4945,4945,0
|
|
20240905,185000,259459040,4945,4945,4945,4945,0
|
|
20240905,184900,259459040,4945,4945,4945,4945,0
|
|
20240905,184800,259459040,4945,4945,4945,4945,0
|
|
20240905,184700,259459040,4945,4945,4945,4945,0
|
|
20240905,184600,259459040,4945,4945,4945,4945,0
|
|
20240905,184500,259459040,4945,4945,4945,4945,0
|
|
20240905,184400,259459040,4945,4945,4945,4945,0
|
|
20240905,184300,259459040,4945,4945,4945,4945,0
|
|
20240905,184200,259459040,4945,4945,4945,4945,0
|
|
20240905,184100,259459040,4945,4945,4945,4945,0
|
|
20240905,184000,259459040,4945,4945,4945,4945,0
|
|
20240905,183900,259459040,4945,4945,4945,4945,0
|
|
20240905,183800,259459040,4945,4945,4945,4945,0
|
|
20240905,183700,259459040,4945,4945,4945,4945,0
|
|
20240905,183600,259459040,4945,4945,4945,4945,0
|
|
20240905,183500,259459040,4945,4945,4945,4945,0
|
|
20240905,183400,259459040,4945,4945,4945,4945,0
|
|
20240905,183300,259459040,4945,4945,4945,4945,0
|
|
20240905,183200,259459040,4945,4945,4945,4945,0
|
|
20240905,183100,259459040,4945,4945,4945,4945,0
|
|
20240905,183000,259459040,4945,4945,4945,4945,0
|
|
20240905,182900,259459040,4945,4945,4945,4945,1317
|
|
20240905,182800,259459040,4945,4945,4945,4945,0
|
|
20240905,182700,259459040,4945,4945,4945,4945,0
|
|
20240905,182600,259459040,4945,4945,4945,4945,0
|
|
20240905,182500,259459040,4945,4945,4945,4945,0
|
|
20240905,182400,259459040,4945,4945,4945,4945,0
|
|
20240905,182300,259459040,4945,4945,4945,4945,0
|
|
20240905,182200,259459040,4945,4945,4945,4945,0
|
|
20240905,182100,259459040,4945,4945,4945,4945,0
|
|
20240905,182000,259459040,4945,4945,4945,4945,0
|
|
20240905,181900,259459040,4945,4945,4945,4945,0
|
|
20240905,181800,259459040,4945,4945,4945,4945,0
|
|
20240905,181700,259459040,4945,4945,4945,4945,0
|
|
20240905,181600,259459040,4945,4945,4945,4945,0
|
|
20240905,181500,259459040,4945,4945,4945,4945,0
|
|
20240905,181400,259459040,4945,4945,4945,4945,0
|
|
20240905,181300,259459040,4945,4945,4945,4945,0
|
|
20240905,181200,259459040,4945,4945,4945,4945,0
|
|
20240905,181100,259459040,4945,4945,4945,4945,0
|
|
20240905,181000,259459040,4945,4945,4945,4945,0
|
|
20240905,180900,259459040,4945,4945,4945,4945,0
|
|
20240905,180800,259459040,4945,4945,4945,4945,0
|
|
20240905,180700,259459040,4945,4945,4945,4945,0
|
|
20240905,180600,259459040,4945,4945,4945,4945,0
|
|
20240905,180500,259459040,4945,4945,4945,4945,0
|
|
20240905,180400,259459040,4945,4945,4945,4945,0
|
|
20240905,180300,259459040,4945,4945,4945,4945,0
|
|
20240905,180200,259459040,4945,4945,4945,4945,0
|
|
20240905,180100,259459040,4945,4945,4945,4945,0
|
|
20240905,180000,259459040,4945,4945,4945,4945,0
|
|
20240905,175900,259459040,4945,4945,4945,4945,1317
|
|
20240905,175800,259459040,4945,4945,4945,4945,0
|
|
20240905,175700,259459040,4945,4945,4945,4945,0
|
|
20240905,175600,259459040,4945,4945,4945,4945,0
|
|
20240905,175500,259459040,4945,4945,4945,4945,0
|
|
20240905,175400,259459040,4945,4945,4945,4945,0
|
|
20240905,175300,259459040,4945,4945,4945,4945,0
|
|
20240905,175200,259459040,4945,4945,4945,4945,0
|
|
20240905,175100,259459040,4945,4945,4945,4945,0
|
|
20240905,175000,259459040,4945,4945,4945,4945,0
|
|
20240905,174900,259459040,4945,4945,4945,4945,0
|
|
20240905,174800,259459040,4945,4945,4945,4945,0
|
|
20240905,174700,259459040,4945,4945,4945,4945,0
|
|
20240905,174600,259459040,4945,4945,4945,4945,0
|
|
20240905,174500,259459040,4945,4945,4945,4945,0
|
|
20240905,174400,259459040,4945,4945,4945,4945,0
|
|
20240905,174300,259459040,4945,4945,4945,4945,0
|
|
20240905,174200,259459040,4945,4945,4945,4945,0
|
|
20240905,174100,259459040,4945,4945,4945,4945,0
|
|
20240905,174000,259459040,4945,4945,4945,4945,0
|
|
20240905,173900,259459040,4945,4945,4945,4945,0
|
|
20240905,173800,259459040,4945,4945,4945,4945,0
|
|
20240905,173700,259459040,4945,4945,4945,4945,0
|
|
20240905,173600,259459040,4945,4945,4945,4945,0
|
|
20240905,173500,259459040,4945,4945,4945,4945,0
|
|
20240905,173400,259459040,4945,4945,4945,4945,0
|
|
20240905,173300,259459040,4945,4945,4945,4945,0
|
|
20240905,173200,259459040,4945,4945,4945,4945,0
|
|
20240905,173100,259459040,4945,4945,4945,4945,0
|
|
20240905,173000,259459040,4945,4945,4945,4945,0
|
|
20240905,172900,259459040,4945,4945,4945,4945,1317
|
|
20240905,172800,259459040,4945,4945,4945,4945,0
|
|
20240905,172700,259459040,4945,4945,4945,4945,0
|
|
20240905,172600,259459040,4945,4945,4945,4945,0
|
|
20240905,172500,259459040,4945,4945,4945,4945,0
|
|
20240905,172400,259459040,4945,4945,4945,4945,0
|
|
20240905,172300,259459040,4945,4945,4945,4945,0
|
|
20240905,172200,259459040,4945,4945,4945,4945,0
|
|
20240905,172100,259459040,4945,4945,4945,4945,0
|
|
20240905,172000,259459040,4945,4945,4945,4945,0
|
|
20240905,171900,259459040,4945,4945,4945,4945,0
|
|
20240905,171800,259459040,4945,4945,4945,4945,0
|
|
20240905,171700,259459040,4945,4945,4945,4945,0
|
|
20240905,171600,259459040,4945,4945,4945,4945,0
|
|
20240905,171500,259459040,4945,4945,4945,4945,0
|
|
20240905,171400,259459040,4945,4945,4945,4945,0
|
|
20240905,171300,259459040,4945,4945,4945,4945,0
|
|
20240905,171200,259459040,4945,4945,4945,4945,0
|
|
20240905,171100,259459040,4945,4945,4945,4945,0
|
|
20240905,171000,259459040,4945,4945,4945,4945,0
|
|
20240905,170900,259459040,4945,4945,4945,4945,0
|
|
20240905,170800,259459040,4945,4945,4945,4945,0
|
|
20240905,170700,259459040,4945,4945,4945,4945,0
|
|
20240905,170600,259459040,4945,4945,4945,4945,0
|
|
20240905,170500,259459040,4945,4945,4945,4945,0
|
|
20240905,170400,259459040,4945,4945,4945,4945,0
|
|
20240905,170300,259459040,4945,4945,4945,4945,0
|
|
20240905,170200,259459040,4945,4945,4945,4945,0
|
|
20240905,170100,259459040,4945,4945,4945,4945,0
|
|
20240905,170000,259459040,4945,4945,4945,4945,0
|
|
20240905,165900,259459040,4945,4945,4945,4945,1317
|
|
20240905,165800,259459040,4945,4945,4945,4945,0
|
|
20240905,165700,259459040,4945,4945,4945,4945,0
|
|
20240905,165600,259459040,4945,4945,4945,4945,0
|
|
20240905,165500,259459040,4945,4945,4945,4945,0
|
|
20240905,165400,259459040,4945,4945,4945,4945,0
|
|
20240905,165300,259459040,4945,4945,4945,4945,0
|
|
20240905,165200,259459040,4945,4945,4945,4945,0
|
|
20240905,165100,259459040,4945,4945,4945,4945,0
|
|
20240905,165000,259459040,4945,4945,4945,4945,0
|
|
20240905,164900,259459040,4945,4945,4945,4945,0
|
|
20240905,164800,259459040,4945,4945,4945,4945,0
|
|
20240905,164700,259459040,4945,4945,4945,4945,0
|
|
20240905,164600,259459040,4945,4945,4945,4945,0
|
|
20240905,164500,259459040,4945,4945,4945,4945,0
|
|
20240905,164400,259459040,4945,4945,4945,4945,0
|
|
20240905,164300,259459040,4945,4945,4945,4945,0
|
|
20240905,164200,259459040,4945,4945,4945,4945,0
|
|
20240905,164100,259459040,4945,4945,4945,4945,0
|
|
20240905,164000,259459040,4945,4945,4945,4945,0
|
|
20240905,163900,259459040,4945,4945,4945,4945,0
|
|
20240905,163800,259459040,4945,4945,4945,4945,0
|
|
20240905,163700,259459040,4945,4945,4945,4945,0
|
|
20240905,163600,259459040,4945,4945,4945,4945,0
|
|
20240905,163500,259459040,4945,4945,4945,4945,0
|
|
20240905,163400,259459040,4945,4945,4945,4945,0
|
|
20240905,163300,259459040,4945,4945,4945,4945,0
|
|
20240905,163200,259459040,4945,4945,4945,4945,0
|
|
20240905,163100,259459040,4945,4945,4945,4945,0
|
|
20240905,163000,259459040,4945,4945,4945,4945,0
|
|
20240905,162900,259459040,4945,4945,4945,4945,1317
|
|
20240905,162800,259459040,4945,4945,4945,4945,0
|
|
20240905,162700,259459040,4945,4945,4945,4945,0
|
|
20240905,162600,259459040,4945,4945,4945,4945,0
|
|
20240905,162500,259459040,4945,4945,4945,4945,0
|
|
20240905,162400,259459040,4945,4945,4945,4945,0
|
|
20240905,162300,259459040,4945,4945,4945,4945,0
|
|
20240905,162200,259459040,4945,4945,4945,4945,0
|
|
20240905,162100,259459040,4945,4945,4945,4945,0
|
|
20240905,162000,259459040,4945,4945,4945,4945,0
|
|
20240905,161900,259459040,4945,4945,4945,4945,0
|
|
20240905,161800,259459040,4945,4945,4945,4945,0
|
|
20240905,161700,259459040,4945,4945,4945,4945,0
|
|
20240905,161600,259459040,4945,4945,4945,4945,0
|
|
20240905,161500,259459040,4945,4945,4945,4945,0
|
|
20240905,161400,259459040,4945,4945,4945,4945,0
|
|
20240905,161300,259459040,4945,4945,4945,4945,0
|
|
20240905,161200,259459040,4945,4945,4945,4945,0
|
|
20240905,161100,259459040,4945,4945,4945,4945,0
|
|
20240905,161000,259459040,4945,4945,4945,4945,0
|
|
20240905,160900,259459040,4945,4945,4945,4945,0
|
|
20240905,160800,259459040,4945,4945,4945,4945,0
|
|
20240905,160700,259459040,4945,4945,4945,4945,0
|
|
20240905,160600,259459040,4945,4945,4945,4945,0
|
|
20240905,160500,259459040,4945,4945,4945,4945,0
|
|
20240905,160400,259459040,4945,4945,4945,4945,0
|
|
20240905,160300,259459040,4945,4945,4945,4945,0
|
|
20240905,160200,259459040,4945,4945,4945,4945,0
|
|
20240905,160100,259459040,4945,4945,4945,4945,0
|
|
20240905,160000,259459040,4945,4945,4945,4945,0
|
|
20240905,155900,259459040,4945,4945,4945,4945,1317
|
|
20240905,155800,259459040,4945,4945,4945,4945,0
|
|
20240905,155700,259459040,4945,4945,4945,4945,0
|
|
20240905,155600,259459040,4945,4945,4945,4945,0
|
|
20240905,155500,259459040,4945,4945,4945,4945,0
|
|
20240905,155400,259459040,4945,4945,4945,4945,0
|
|
20240905,155300,259459040,4945,4945,4945,4945,0
|
|
20240905,155200,259459040,4945,4945,4945,4945,0
|
|
20240905,155100,259459040,4945,4945,4945,4945,0
|
|
20240905,155000,259459040,4945,4945,4945,4945,0
|
|
20240905,154900,259459040,4945,4945,4945,4945,0
|
|
20240905,154800,259459040,4945,4945,4945,4945,0
|
|
20240905,154700,259459040,4945,4945,4945,4945,0
|
|
20240905,154600,259459040,4945,4945,4945,4945,0
|
|
20240905,154500,259459040,4945,4945,4945,4945,0
|
|
20240905,154400,259459040,4945,4945,4945,4945,0
|
|
20240905,154300,259459040,4945,4945,4945,4945,0
|
|
20240905,154200,259459040,4945,4945,4945,4945,0
|
|
20240905,154100,259459040,4945,4945,4945,4945,0
|
|
20240905,154000,259459040,4945,4945,4945,4945,0
|
|
20240905,153900,259459040,4945,4945,4945,4945,0
|
|
20240905,153800,259459040,4945,4945,4945,4945,0
|
|
20240905,153700,259459040,4945,4945,4945,4945,0
|
|
20240905,153600,259459040,4945,4945,4945,4945,0
|
|
20240905,153500,259459040,4945,4945,4945,4945,0
|
|
20240905,153400,259459040,4945,4945,4945,4945,0
|
|
20240905,153300,259459040,4945,4945,4945,4945,0
|
|
20240905,153200,259459040,4945,4945,4945,4945,0
|
|
20240905,153100,259459040,4945,4945,4945,4945,0
|
|
20240905,153000,259459040,4945,4945,4945,4945,1317
|
|
20240905,152900,252946475,4945,4945,4945,4945,0
|
|
20240905,152800,252946475,4945,4945,4945,4945,0
|
|
20240905,152700,252946475,4945,4945,4945,4945,0
|
|
20240905,152600,252946475,4945,4945,4945,4945,0
|
|
20240905,152500,252946475,4945,4945,4945,4945,0
|
|
20240905,152400,252946475,4945,4945,4945,4945,0
|
|
20240905,152300,252946475,4945,4945,4945,4945,0
|
|
20240905,152200,252946475,4945,4945,4945,4945,0
|
|
20240905,152100,252946475,4945,4945,4945,4945,0
|
|
20240905,152000,252946475,4945,4945,4945,4945,0
|
|
20240905,151900,252946475,4945,4930,4945,4925,785
|
|
20240905,151800,249076235,4925,4920,4930,4920,311
|
|
20240905,151700,247544605,4925,4915,4925,4910,110
|
|
20240905,151600,247004100,4925,4910,4925,4910,57
|
|
20240905,151500,246723760,4925,4920,4925,4910,85
|
|
20240905,151400,246305775,4925,4925,4925,4910,14
|
|
20240905,151300,246237005,4915,4925,4925,4915,42
|
|
20240905,151200,246030395,4920,4915,4925,4915,36
|
|
20240905,151100,245853185,4925,4905,4925,4905,13
|
|
20240905,151000,245789400,4925,4905,4925,4905,113
|
|
20240905,150900,245233615,4925,4900,4925,4900,13
|
|
20240905,150800,245169890,4930,4900,4930,4890,721
|
|
20240905,150700,241638970,4930,4900,4930,4900,13
|
|
20240905,150600,241575240,4900,4900,4900,4900,12
|
|
20240905,150500,241516440,4930,4930,4930,4930,0
|
|
20240905,150400,241516440,4930,4900,4930,4900,24
|
|
20240905,150300,241398780,4900,4900,4900,4900,12
|
|
20240905,150200,241339980,4930,4930,4930,4930,4
|
|
20240905,150100,241320260,4900,4905,4905,4900,23
|
|
20240905,150000,241207555,4900,4900,4900,4900,42
|
|
20240905,145900,241001755,4900,4900,4900,4900,16
|
|
20240905,145800,240923355,4930,4930,4930,4930,0
|
|
20240905,145700,240923355,4930,4930,4930,4930,0
|
|
20240905,145600,240923355,4930,4930,4930,4930,0
|
|
20240905,145500,240923355,4930,4930,4930,4930,0
|
|
20240905,145400,240923355,4930,4930,4930,4930,5
|
|
20240905,145300,240898705,4945,4945,4945,4945,0
|
|
20240905,145200,240898705,4945,4945,4945,4945,0
|
|
20240905,145100,240898705,4945,4945,4945,4945,0
|
|
20240905,145000,240898705,4945,4945,4945,4945,0
|
|
20240905,144900,240898705,4945,4945,4945,4945,0
|
|
20240905,144800,240898705,4945,4920,4945,4920,100
|
|
20240905,144700,240405380,4920,4920,4920,4920,1
|
|
20240905,144600,240400460,4900,4900,4900,4900,102
|
|
20240905,144500,239900660,4900,4900,4900,4900,0
|
|
20240905,144400,239900660,4900,4905,4905,4900,1098
|
|
20240905,144300,234520455,4905,4905,4905,4905,0
|
|
20240905,144200,234520455,4905,4905,4905,4905,100
|
|
20240905,144100,234029955,4920,4920,4920,4920,0
|
|
20240905,144000,234029955,4920,4920,4920,4920,0
|
|
20240905,143900,234029955,4920,4920,4920,4920,0
|
|
20240905,143800,234029955,4920,4920,4920,4920,0
|
|
20240905,143700,234029955,4920,4920,4920,4920,0
|
|
20240905,143600,234029955,4920,4920,4920,4920,0
|
|
20240905,143500,234029955,4920,4920,4920,4920,0
|
|
20240905,143400,234029955,4920,4920,4920,4920,95
|
|
20240905,143300,233562555,4920,4910,4920,4910,3
|
|
20240905,143200,233547810,4905,4900,4905,4900,321
|
|
20240905,143100,231974895,4900,4895,4900,4895,184
|
|
20240905,143000,231073715,4890,4890,4890,4890,195
|
|
20240905,142900,230120165,4885,4885,4885,4885,3092
|
|
20240905,142800,215015745,4890,4880,4890,4880,2478
|
|
20240905,142700,202911900,4880,4880,4880,4880,1
|
|
20240905,142600,202907020,4870,4870,4870,4870,1308
|
|
20240905,142500,196537060,4870,4870,4870,4870,0
|
|
20240905,142400,196537060,4870,4870,4870,4870,1
|
|
20240905,142300,196532190,4860,4865,4865,4860,1221
|
|
20240905,142200,190593620,4870,4870,4870,4870,0
|
|
20240905,142100,190593620,4870,4870,4870,4870,30
|
|
20240905,142000,190447520,4870,4870,4870,4870,0
|
|
20240905,141900,190447520,4870,4870,4870,4870,100
|
|
20240905,141800,189960520,4870,4870,4870,4870,0
|
|
20240905,141700,189960520,4870,4865,4870,4865,13
|
|
20240905,141600,189897270,4865,4865,4865,4865,0
|
|
20240905,141500,189897270,4865,4865,4865,4865,17
|
|
20240905,141400,189814565,4870,4870,4870,4870,0
|
|
20240905,141300,189814565,4870,4870,4870,4870,0
|
|
20240905,141200,189814565,4870,4870,4870,4870,0
|
|
20240905,141100,189814565,4870,4870,4870,4870,1
|
|
20240905,141000,189809695,4865,4865,4865,4865,0
|
|
20240905,140900,189809695,4865,4865,4865,4865,185
|
|
20240905,140800,188909670,4870,4870,4870,4870,0
|
|
20240905,140700,188909670,4870,4870,4870,4870,0
|
|
20240905,140600,188909670,4870,4870,4870,4870,0
|
|
20240905,140500,188909670,4870,4870,4870,4870,0
|
|
20240905,140400,188909670,4870,4870,4870,4870,0
|
|
20240905,140300,188909670,4870,4870,4870,4870,7
|
|
20240905,140200,188875580,4880,4880,4880,4880,0
|
|
20240905,140100,188875580,4880,4870,4880,4870,6
|
|
20240905,140000,188846310,4880,4880,4880,4880,0
|
|
20240905,135900,188846310,4880,4880,4880,4880,0
|
|
20240905,135800,188846310,4880,4880,4880,4880,0
|
|
20240905,135700,188846310,4880,4880,4880,4880,0
|
|
20240905,135600,188846310,4880,4880,4880,4880,2
|
|
20240905,135500,188836550,4880,4870,4880,4870,507
|
|
20240905,135400,186366810,4860,4860,4860,4860,50
|
|
20240905,135300,186123810,4860,4870,4870,4860,13
|
|
20240905,135200,186060620,4860,4860,4860,4860,0
|
|
20240905,135100,186060620,4860,4860,4860,4860,12
|
|
20240905,135000,186002300,4870,4870,4870,4870,1
|
|
20240905,134900,185997430,4860,4865,4865,4860,12
|
|
20240905,134800,185939085,4865,4870,4870,4865,1268
|
|
20240905,134700,179768675,4865,4865,4865,4865,12
|
|
20240905,134600,179710295,4865,4865,4865,4865,80
|
|
20240905,134500,179321095,4865,4870,4870,4865,22
|
|
20240905,134400,179214055,4865,4870,4870,4865,16
|
|
20240905,134300,179136210,4865,4865,4865,4865,62
|
|
20240905,134200,178834580,4870,4870,4870,4870,500
|
|
20240905,134100,176399580,4865,4865,4865,4865,12
|
|
20240905,134000,176341200,4865,4865,4865,4865,0
|
|
20240905,133900,176341200,4865,4865,4865,4865,12
|
|
20240905,133800,176282820,4870,4870,4870,4870,11
|
|
20240905,133700,176229250,4865,4865,4865,4865,12
|
|
20240905,133600,176170870,4870,4870,4870,4870,0
|
|
20240905,133500,176170870,4870,4865,4870,4865,66
|
|
20240905,133400,175849530,4870,4870,4870,4870,0
|
|
20240905,133300,175849530,4870,4870,4870,4870,0
|
|
20240905,133200,175849530,4870,4870,4870,4870,10
|
|
20240905,133100,175800830,4870,4870,4870,4870,0
|
|
20240905,133000,175800830,4870,4870,4870,4870,20
|
|
20240905,132900,175703430,4870,4870,4870,4870,0
|
|
20240905,132800,175703430,4870,4870,4870,4870,20
|
|
20240905,132700,175606030,4870,4870,4870,4870,0
|
|
20240905,132600,175606030,4870,4870,4870,4870,0
|
|
20240905,132500,175606030,4870,4870,4870,4870,1
|
|
20240905,132400,175601160,4870,4870,4870,4870,0
|
|
20240905,132300,175601160,4870,4870,4870,4870,3
|
|
20240905,132200,175586550,4870,4870,4870,4870,0
|
|
20240905,132100,175586550,4870,4870,4870,4870,60
|
|
20240905,132000,175294350,4870,4870,4870,4870,0
|
|
20240905,131900,175294350,4870,4870,4870,4870,0
|
|
20240905,131800,175294350,4870,4870,4870,4870,0
|
|
20240905,131700,175294350,4870,4870,4870,4870,0
|
|
20240905,131600,175294350,4870,4870,4870,4870,5
|
|
20240905,131500,175270000,4870,4870,4870,4870,0
|
|
20240905,131400,175270000,4870,4870,4870,4870,0
|
|
20240905,131300,175270000,4870,4870,4870,4870,0
|
|
20240905,131200,175270000,4870,4870,4870,4870,0
|
|
20240905,131100,175270000,4870,4860,4870,4860,20
|
|
20240905,131000,175172700,4860,4870,4870,4860,814
|
|
20240905,130900,171215920,4875,4875,4875,4875,0
|
|
20240905,130800,171215920,4875,4875,4875,4875,0
|
|
20240905,130700,171215920,4875,4875,4875,4875,0
|
|
20240905,130600,171215920,4875,4875,4875,4875,0
|
|
20240905,130500,171215920,4875,4875,4875,4875,55
|
|
20240905,130400,170947795,4875,4875,4875,4875,0
|
|
20240905,130300,170947795,4875,4875,4875,4875,30
|
|
20240905,130200,170801545,4865,4865,4865,4865,0
|
|
20240905,130100,170801545,4865,4865,4865,4865,0
|
|
20240905,130000,170801545,4865,4865,4865,4865,0
|
|
20240905,125900,170801545,4865,4865,4865,4865,86
|
|
20240905,125800,170383155,4870,4870,4870,4870,0
|
|
20240905,125700,170383155,4870,4870,4870,4870,25
|
|
20240905,125600,170261405,4870,4870,4870,4870,300
|
|
20240905,125500,168800405,4865,4865,4865,4865,0
|
|
20240905,125400,168800405,4865,4865,4865,4865,0
|
|
20240905,125300,168800405,4865,4865,4865,4865,0
|
|
20240905,125200,168800405,4865,4865,4865,4865,115
|
|
20240905,125100,168240930,4865,4865,4865,4865,10
|
|
20240905,125000,168192280,4865,4865,4865,4865,5
|
|
20240905,124900,168167955,4865,4865,4865,4865,0
|
|
20240905,124800,168167955,4865,4860,4865,4860,1124
|
|
20240905,124700,162705005,4865,4865,4865,4865,0
|
|
20240905,124600,162705005,4865,4865,4865,4865,0
|
|
20240905,124500,162705005,4865,4865,4865,4865,104
|
|
20240905,124400,162199045,4860,4860,4860,4860,2
|
|
20240905,124300,162189325,4860,4860,4860,4860,251
|
|
20240905,124200,160969465,4860,4860,4860,4860,40
|
|
20240905,124100,160775065,4860,4850,4860,4850,201
|
|
20240905,124000,159800205,4840,4850,4850,4840,13
|
|
20240905,123900,159737275,4845,4845,4845,4845,5
|
|
20240905,123800,159713050,4850,4850,4850,4845,23
|
|
20240905,123700,159601575,4850,4850,4855,4840,113
|
|
20240905,123600,159053195,4850,4855,4855,4850,8
|
|
20240905,123500,159014385,4855,4855,4855,4855,2
|
|
20240905,123400,159004675,4840,4870,4870,4840,4544
|
|
20240905,123300,137006965,4900,4870,4900,4870,250
|
|
20240905,123200,135784775,4865,4865,4865,4865,157
|
|
20240905,123100,135020970,4845,4855,4870,4845,1335
|
|
20240905,123000,128545045,4890,4865,4890,4855,22
|
|
20240905,122900,128438035,4855,4875,4890,4855,1610
|
|
20240905,122800,120609450,4875,4875,4875,4875,0
|
|
20240905,122700,120609450,4875,4880,4880,4875,19
|
|
20240905,122600,120516795,4900,4885,4900,4875,1048
|
|
20240905,122500,115402420,4885,4885,4885,4885,0
|
|
20240905,122400,115402420,4885,4885,4885,4885,0
|
|
20240905,122300,115402420,4885,4885,4885,4885,190
|
|
20240905,122200,114474270,4890,4890,4890,4890,0
|
|
20240905,122100,114474270,4890,4890,4890,4890,344
|
|
20240905,122000,112792110,4900,4900,4900,4900,0
|
|
20240905,121900,112792110,4900,4900,4900,4900,60
|
|
20240905,121800,112498110,4900,4900,4900,4900,0
|
|
20240905,121700,112498110,4900,4900,4900,4900,0
|
|
20240905,121600,112498110,4900,4900,4900,4900,50
|
|
20240905,121500,112253110,4900,4900,4900,4900,0
|
|
20240905,121400,112253110,4900,4900,4900,4900,0
|
|
20240905,121300,112253110,4900,4900,4900,4900,0
|
|
20240905,121200,112253110,4900,4895,4900,4895,138
|
|
20240905,121100,111576940,4895,4895,4895,4895,0
|
|
20240905,121000,111576940,4895,4895,4895,4895,0
|
|
20240905,120900,111576940,4895,4895,4895,4895,23
|
|
20240905,120800,111464355,4895,4895,4895,4895,0
|
|
20240905,120700,111464355,4895,4895,4895,4895,0
|
|
20240905,120600,111464355,4895,4895,4895,4895,20
|
|
20240905,120500,111366455,4895,4895,4895,4895,8
|
|
20240905,120400,111327295,4895,4895,4895,4895,161
|
|
20240905,120300,110539200,4895,4895,4895,4895,20
|
|
20240905,120200,110441300,4895,4895,4895,4895,0
|
|
20240905,120100,110441300,4895,4895,4895,4895,0
|
|
20240905,120000,110441300,4895,4895,4895,4895,0
|
|
20240905,115900,110441300,4895,4895,4895,4895,229
|
|
20240905,115800,109320345,4895,4895,4895,4895,0
|
|
20240905,115700,109320345,4895,4895,4895,4895,0
|
|
20240905,115600,109320345,4895,4895,4895,4895,0
|
|
20240905,115500,109320345,4895,4895,4895,4895,73
|
|
20240905,115400,108963010,4895,4895,4895,4895,0
|
|
20240905,115300,108963010,4895,4895,4895,4895,0
|
|
20240905,115200,108963010,4895,4895,4895,4895,0
|
|
20240905,115100,108963010,4895,4895,4895,4895,0
|
|
20240905,115000,108963010,4895,4895,4895,4895,0
|
|
20240905,114900,108963010,4895,4895,4895,4895,0
|
|
20240905,114800,108963010,4895,4895,4895,4895,4
|
|
20240905,114700,108943430,4895,4895,4895,4895,0
|
|
20240905,114600,108943430,4895,4895,4895,4895,0
|
|
20240905,114500,108943430,4895,4905,4905,4895,303
|
|
20240905,114400,107457455,4895,4895,4895,4895,16
|
|
20240905,114300,107379135,4895,4895,4895,4895,0
|
|
20240905,114200,107379135,4895,4895,4895,4895,98
|
|
20240905,114100,106899425,4895,4895,4895,4895,0
|
|
20240905,114000,106899425,4895,4895,4895,4895,0
|
|
20240905,113900,106899425,4895,4900,4900,4895,94
|
|
20240905,113800,106439275,4905,4905,4905,4905,0
|
|
20240905,113700,106439275,4905,4905,4905,4905,0
|
|
20240905,113600,106439275,4905,4905,4905,4905,0
|
|
20240905,113500,106439275,4905,4905,4905,4905,0
|
|
20240905,113400,106439275,4905,4900,4905,4900,656
|
|
20240905,113300,103224095,4900,4900,4900,4900,0
|
|
20240905,113200,103224095,4900,4900,4900,4900,0
|
|
20240905,113100,103224095,4900,4900,4900,4900,100
|
|
20240905,113000,102734095,4900,4900,4900,4900,6
|
|
20240905,112900,102704695,4900,4900,4900,4900,180
|
|
20240905,112800,101822695,4905,4905,4905,4905,0
|
|
20240905,112700,101822695,4905,4905,4905,4905,0
|
|
20240905,112600,101822695,4905,4905,4905,4905,2
|
|
20240905,112500,101812885,4900,4900,4900,4900,55
|
|
20240905,112400,101543385,4910,4910,4910,4910,7
|
|
20240905,112300,101509015,4900,4900,4900,4900,0
|
|
20240905,112200,101509015,4900,4900,4900,4900,0
|
|
20240905,112100,101509015,4900,4900,4900,4900,0
|
|
20240905,112000,101509015,4900,4885,4910,4885,61
|
|
20240905,111900,101210705,4910,4910,4910,4910,0
|
|
20240905,111800,101210705,4910,4910,4910,4910,0
|
|
20240905,111700,101210705,4910,4910,4910,4910,0
|
|
20240905,111600,101210705,4910,4910,4910,4910,0
|
|
20240905,111500,101210705,4910,4910,4910,4910,0
|
|
20240905,111400,101210705,4910,4895,4910,4895,145
|
|
20240905,111300,100500330,4900,4900,4900,4900,0
|
|
20240905,111200,100500330,4900,4900,4900,4900,2
|
|
20240905,111100,100490530,4900,4900,4900,4900,5
|
|
20240905,111000,100466030,4900,4900,4900,4880,907
|
|
20240905,110900,96031245,4905,4905,4905,4905,9
|
|
20240905,110800,95987100,4895,4895,4895,4895,126
|
|
20240905,110700,95370330,4895,4900,4900,4895,113
|
|
20240905,110600,94816695,4905,4900,4905,4900,4
|
|
20240905,110500,94797090,4900,4900,4900,4900,100
|
|
20240905,110400,94307090,4895,4910,4910,4895,1610
|
|
20240905,110300,86411270,4910,4925,4925,4910,1930
|
|
20240905,110200,76921465,4925,4925,4925,4925,0
|
|
20240905,110100,76921465,4925,4925,4925,4925,0
|
|
20240905,110000,76921465,4925,4925,4925,4925,0
|
|
20240905,105900,76921465,4925,4930,4930,4925,1428
|
|
20240905,105800,69884030,4930,4930,4930,4930,0
|
|
20240905,105700,69884030,4930,4930,4930,4930,0
|
|
20240905,105600,69884030,4930,4930,4930,4930,1
|
|
20240905,105500,69879100,4930,4930,4930,4930,0
|
|
20240905,105400,69879100,4930,4930,4930,4930,0
|
|
20240905,105300,69879100,4930,4930,4930,4930,0
|
|
20240905,105200,69879100,4930,4930,4930,4930,0
|
|
20240905,105100,69879100,4930,4935,4935,4930,708
|
|
20240905,105000,66385320,4935,4935,4935,4935,183
|
|
20240905,104900,65482215,4935,4940,4940,4935,462
|
|
20240905,104800,63200020,4940,4940,4940,4940,0
|
|
20240905,104700,63200020,4940,4940,4940,4940,0
|
|
20240905,104600,63200020,4940,4940,4940,4940,0
|
|
20240905,104500,63200020,4940,4945,4945,4940,417
|
|
20240905,104400,61138095,4960,4960,4960,4960,0
|
|
20240905,104300,61138095,4960,4960,4960,4960,0
|
|
20240905,104200,61138095,4960,4960,4960,4960,15
|
|
20240905,104100,61063695,4960,4945,4960,4945,17
|
|
20240905,104000,60979615,4945,4945,4945,4945,0
|
|
20240905,103900,60979615,4945,4945,4945,4945,0
|
|
20240905,103800,60979615,4945,4950,4950,4945,1642
|
|
20240905,103700,52855695,4970,4970,4970,4970,0
|
|
20240905,103600,52855695,4970,4970,4970,4970,0
|
|
20240905,103500,52855695,4970,4970,4970,4970,0
|
|
20240905,103400,52855695,4970,4970,4970,4970,0
|
|
20240905,103300,52855695,4970,4970,4970,4970,0
|
|
20240905,103200,52855695,4970,4970,4970,4970,0
|
|
20240905,103100,52855695,4970,4970,4970,4970,0
|
|
20240905,103000,52855695,4970,4970,4970,4970,0
|
|
20240905,102900,52855695,4970,4970,4970,4970,0
|
|
20240905,102800,52855695,4970,4970,4970,4970,0
|
|
20240905,102700,52855695,4970,4970,4970,4970,0
|
|
20240905,102600,52855695,4970,4970,4970,4970,0
|
|
20240905,102500,52855695,4970,4970,4970,4970,13
|
|
20240905,102400,52791085,4970,4970,4970,4970,0
|
|
20240905,102300,52791085,4970,4970,4970,4970,0
|
|
20240905,102200,52791085,4970,4970,4970,4955,1110
|
|
20240905,102100,47281255,4955,4955,4955,4955,0
|
|
20240905,102000,47281255,4955,4955,4955,4955,0
|
|
20240905,101900,47281255,4955,4955,4955,4955,0
|
|
20240905,101800,47281255,4955,4955,4955,4955,32
|
|
20240905,101700,47122695,4960,4960,4960,4960,0
|
|
20240905,101600,47122695,4960,4960,4960,4960,0
|
|
20240905,101500,47122695,4960,4960,4960,4960,44
|
|
20240905,101400,46904455,4970,4970,4970,4970,1
|
|
20240905,101300,46899485,4970,4970,4970,4970,0
|
|
20240905,101200,46899485,4970,4970,4970,4970,0
|
|
20240905,101100,46899485,4970,4970,4970,4970,20
|
|
20240905,101000,46800085,4965,4965,4965,4965,221
|
|
20240905,100900,45702820,4965,4965,4965,4965,0
|
|
20240905,100800,45702820,4965,4965,4965,4965,80
|
|
20240905,100700,45305620,4970,4965,4970,4965,410
|
|
20240905,100600,43269770,4965,4965,4965,4965,129
|
|
20240905,100500,42629285,4965,4965,4965,4965,0
|
|
20240905,100400,42629285,4965,4965,4965,4965,0
|
|
20240905,100300,42629285,4965,4965,4965,4965,10
|
|
20240905,100200,42579635,4965,4965,4965,4965,1
|
|
20240905,100100,42574670,4960,4960,4960,4960,0
|
|
20240905,100000,42574670,4960,4960,4960,4960,0
|
|
20240905,095900,42574670,4960,4960,4960,4960,0
|
|
20240905,095800,42574670,4960,4960,4960,4960,0
|
|
20240905,095700,42574670,4960,4960,4960,4960,97
|
|
20240905,095600,42093550,4960,4960,4960,4960,0
|
|
20240905,095500,42093550,4960,4960,4960,4960,0
|
|
20240905,095400,42093550,4960,4955,4960,4955,41
|
|
20240905,095300,41890390,4960,4955,4960,4955,55
|
|
20240905,095200,41617860,4965,4965,4965,4965,45
|
|
20240905,095100,41394435,4965,4965,4965,4965,31
|
|
20240905,095000,41240520,4965,4965,4965,4965,0
|
|
20240905,094900,41240520,4965,4965,4965,4965,0
|
|
20240905,094800,41240520,4965,4965,4965,4965,0
|
|
20240905,094700,41240520,4965,4965,4965,4965,0
|
|
20240905,094600,41240520,4965,4965,4965,4965,15
|
|
20240905,094500,41166045,4965,4965,4965,4965,1
|
|
20240905,094400,41161080,4955,4955,4955,4955,0
|
|
20240905,094300,41161080,4955,4955,4955,4955,0
|
|
20240905,094200,41161080,4955,4955,4955,4955,0
|
|
20240905,094100,41161080,4955,4955,4955,4955,0
|
|
20240905,094000,41161080,4955,4950,4955,4950,1292
|
|
20240905,093900,34760545,4950,4950,4950,4950,43
|
|
20240905,093800,34547695,4950,4950,4950,4950,100
|
|
20240905,093700,34052695,4945,4945,4945,4945,117
|
|
20240905,093600,33474130,4945,4945,4945,4945,35
|
|
20240905,093500,33301055,4945,4940,4945,4940,136
|
|
20240905,093400,32629115,4945,4945,4945,4945,0
|
|
20240905,093300,32629115,4945,4950,4950,4945,62
|
|
20240905,093200,32322515,4950,4950,4950,4950,0
|
|
20240905,093100,32322515,4950,4950,4950,4950,2
|
|
20240905,093000,32312615,4940,4940,4940,4940,0
|
|
20240905,092900,32312615,4940,4945,4945,4940,122
|
|
20240905,092800,31709450,4945,4945,4945,4945,20
|
|
20240905,092700,31610550,4950,4950,4950,4950,22
|
|
20240905,092600,31501650,4950,4950,4950,4950,200
|
|
20240905,092500,30511650,4950,4950,4950,4950,100
|
|
20240905,092400,30016650,4950,4950,4950,4945,293
|
|
20240905,092300,28567085,4950,4950,4950,4950,19
|
|
20240905,092200,28473035,4945,4945,4945,4945,0
|
|
20240905,092100,28473035,4945,4945,4945,4945,0
|
|
20240905,092000,28473035,4945,4945,4945,4945,0
|
|
20240905,091900,28473035,4945,4945,4945,4945,19
|
|
20240905,091800,28379080,4945,4945,4945,4945,40
|
|
20240905,091700,28181280,4945,4935,4945,4935,49
|
|
20240905,091600,27939265,4925,4925,4925,4925,0
|
|
20240905,091500,27939265,4925,4925,4925,4925,0
|
|
20240905,091400,27939265,4925,4930,4930,4925,70
|
|
20240905,091300,27594225,4925,4930,4930,4925,24
|
|
20240905,091200,27475985,4925,4945,4945,4925,13
|
|
20240905,091100,27411940,4925,4930,4930,4925,674
|
|
20240905,091000,24089180,4930,4925,4930,4925,24
|
|
20240905,090900,23970920,4925,4925,4925,4925,1517
|
|
20240905,090800,16499695,4925,4965,4965,4925,2148
|
|
20240905,090700,5899470,4935,4940,4940,4935,704
|
|
20240905,090600,2421930,4930,4930,4930,4930,133
|
|
20240905,090500,1766240,4955,4955,4955,4955,207
|
|
20240905,090400,740555,4975,4975,4975,4975,0
|
|
20240905,090300,740555,4975,4975,4975,4975,0
|
|
20240905,090200,740555,4975,4960,4975,4955,56
|
|
20240905,090100,462980,4965,4965,4965,4965,20
|
|
20240905,090000,363680,4985,4985,4985,4980,73
|