604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190100,112286865,4980,4980,4980,4980,1810
|
|
20240923,190000,112286865,4980,4980,4980,4980,0
|
|
20240923,185900,112286865,4980,4980,4980,4980,0
|
|
20240923,185800,112286865,4980,4980,4980,4980,0
|
|
20240923,185700,112286865,4980,4980,4980,4980,0
|
|
20240923,185600,112286865,4980,4980,4980,4980,0
|
|
20240923,185500,112286865,4980,4980,4980,4980,0
|
|
20240923,185400,112286865,4980,4980,4980,4980,0
|
|
20240923,185300,112286865,4980,4980,4980,4980,0
|
|
20240923,185200,112286865,4980,4980,4980,4980,0
|
|
20240923,185100,112286865,4980,4980,4980,4980,0
|
|
20240923,185000,112286865,4980,4980,4980,4980,0
|
|
20240923,184900,112286865,4980,4980,4980,4980,0
|
|
20240923,184800,112286865,4980,4980,4980,4980,0
|
|
20240923,184700,112286865,4980,4980,4980,4980,0
|
|
20240923,184600,112286865,4980,4980,4980,4980,0
|
|
20240923,184500,112286865,4980,4980,4980,4980,0
|
|
20240923,184400,112286865,4980,4980,4980,4980,0
|
|
20240923,184300,112286865,4980,4980,4980,4980,0
|
|
20240923,184200,112286865,4980,4980,4980,4980,0
|
|
20240923,184100,112286865,4980,4980,4980,4980,0
|
|
20240923,184000,112286865,4980,4980,4980,4980,0
|
|
20240923,183900,112286865,4980,4980,4980,4980,0
|
|
20240923,183800,112286865,4980,4980,4980,4980,0
|
|
20240923,183700,112286865,4980,4980,4980,4980,0
|
|
20240923,183600,112286865,4980,4980,4980,4980,0
|
|
20240923,183500,112286865,4980,4980,4980,4980,0
|
|
20240923,183400,112286865,4980,4980,4980,4980,0
|
|
20240923,183300,112286865,4980,4980,4980,4980,0
|
|
20240923,183200,112286865,4980,4980,4980,4980,0
|
|
20240923,183100,112286865,4980,4980,4980,4980,1810
|
|
20240923,183000,112286865,4980,4980,4980,4980,0
|
|
20240923,182900,112286865,4980,4980,4980,4980,0
|
|
20240923,182800,112286865,4980,4980,4980,4980,0
|
|
20240923,182700,112286865,4980,4980,4980,4980,0
|
|
20240923,182600,112286865,4980,4980,4980,4980,0
|
|
20240923,182500,112286865,4980,4980,4980,4980,0
|
|
20240923,182400,112286865,4980,4980,4980,4980,0
|
|
20240923,182300,112286865,4980,4980,4980,4980,0
|
|
20240923,182200,112286865,4980,4980,4980,4980,0
|
|
20240923,182100,112286865,4980,4980,4980,4980,0
|
|
20240923,182000,112286865,4980,4980,4980,4980,0
|
|
20240923,181900,112286865,4980,4980,4980,4980,0
|
|
20240923,181800,112286865,4980,4980,4980,4980,0
|
|
20240923,181700,112286865,4980,4980,4980,4980,0
|
|
20240923,181600,112286865,4980,4980,4980,4980,0
|
|
20240923,181500,112286865,4980,4980,4980,4980,0
|
|
20240923,181400,112286865,4980,4980,4980,4980,0
|
|
20240923,181300,112286865,4980,4980,4980,4980,0
|
|
20240923,181200,112286865,4980,4980,4980,4980,0
|
|
20240923,181100,112286865,4980,4980,4980,4980,0
|
|
20240923,181000,112286865,4980,4980,4980,4980,0
|
|
20240923,180900,112286865,4980,4980,4980,4980,0
|
|
20240923,180800,112286865,4980,4980,4980,4980,0
|
|
20240923,180700,112286865,4980,4980,4980,4980,0
|
|
20240923,180600,112286865,4980,4980,4980,4980,0
|
|
20240923,180500,112286865,4980,4980,4980,4980,0
|
|
20240923,180400,112286865,4980,4980,4980,4980,0
|
|
20240923,180300,112286865,4980,4980,4980,4980,0
|
|
20240923,180200,112286865,4980,4980,4980,4980,0
|
|
20240923,180100,112286865,4980,4980,4980,4980,1810
|
|
20240923,180000,112286865,4980,4980,4980,4980,0
|
|
20240923,175900,112286865,4980,4980,4980,4980,0
|
|
20240923,175800,112286865,4980,4980,4980,4980,0
|
|
20240923,175700,112286865,4980,4980,4980,4980,0
|
|
20240923,175600,112286865,4980,4980,4980,4980,0
|
|
20240923,175500,112286865,4980,4980,4980,4980,0
|
|
20240923,175400,112286865,4980,4980,4980,4980,0
|
|
20240923,175300,112286865,4980,4980,4980,4980,0
|
|
20240923,175200,112286865,4980,4980,4980,4980,0
|
|
20240923,175100,112286865,4980,4980,4980,4980,0
|
|
20240923,175000,112286865,4980,4980,4980,4980,0
|
|
20240923,174900,112286865,4980,4980,4980,4980,0
|
|
20240923,174800,112286865,4980,4980,4980,4980,0
|
|
20240923,174700,112286865,4980,4980,4980,4980,0
|
|
20240923,174600,112286865,4980,4980,4980,4980,0
|
|
20240923,174500,112286865,4980,4980,4980,4980,0
|
|
20240923,174400,112286865,4980,4980,4980,4980,0
|
|
20240923,174300,112286865,4980,4980,4980,4980,0
|
|
20240923,174200,112286865,4980,4980,4980,4980,0
|
|
20240923,174100,112286865,4980,4980,4980,4980,0
|
|
20240923,174000,112286865,4980,4980,4980,4980,0
|
|
20240923,173900,112286865,4980,4980,4980,4980,0
|
|
20240923,173800,112286865,4980,4980,4980,4980,0
|
|
20240923,173700,112286865,4980,4980,4980,4980,0
|
|
20240923,173600,112286865,4980,4980,4980,4980,0
|
|
20240923,173500,112286865,4980,4980,4980,4980,0
|
|
20240923,173400,112286865,4980,4980,4980,4980,0
|
|
20240923,173300,112286865,4980,4980,4980,4980,0
|
|
20240923,173200,112286865,4980,4980,4980,4980,0
|
|
20240923,173100,112286865,4980,4980,4980,4980,1810
|
|
20240923,173000,112286865,4980,4980,4980,4980,0
|
|
20240923,172900,112286865,4980,4980,4980,4980,0
|
|
20240923,172800,112286865,4980,4980,4980,4980,0
|
|
20240923,172700,112286865,4980,4980,4980,4980,0
|
|
20240923,172600,112286865,4980,4980,4980,4980,0
|
|
20240923,172500,112286865,4980,4980,4980,4980,0
|
|
20240923,172400,112286865,4980,4980,4980,4980,0
|
|
20240923,172300,112286865,4980,4980,4980,4980,0
|
|
20240923,172200,112286865,4980,4980,4980,4980,0
|
|
20240923,172100,112286865,4980,4980,4980,4980,0
|
|
20240923,172000,112286865,4980,4980,4980,4980,0
|
|
20240923,171900,112286865,4980,4980,4980,4980,0
|
|
20240923,171800,112286865,4980,4980,4980,4980,0
|
|
20240923,171700,112286865,4980,4980,4980,4980,0
|
|
20240923,171600,112286865,4980,4980,4980,4980,0
|
|
20240923,171500,112286865,4980,4980,4980,4980,0
|
|
20240923,171400,112286865,4980,4980,4980,4980,0
|
|
20240923,171300,112286865,4980,4980,4980,4980,0
|
|
20240923,171200,112286865,4980,4980,4980,4980,0
|
|
20240923,171100,112286865,4980,4980,4980,4980,0
|
|
20240923,171000,112286865,4980,4980,4980,4980,0
|
|
20240923,170900,112286865,4980,4980,4980,4980,0
|
|
20240923,170800,112286865,4980,4980,4980,4980,0
|
|
20240923,170700,112286865,4980,4980,4980,4980,0
|
|
20240923,170600,112286865,4980,4980,4980,4980,0
|
|
20240923,170500,112286865,4980,4980,4980,4980,0
|
|
20240923,170400,112286865,4980,4980,4980,4980,0
|
|
20240923,170300,112286865,4980,4980,4980,4980,0
|
|
20240923,170200,112286865,4980,4980,4980,4980,0
|
|
20240923,170100,112286865,4980,4980,4980,4980,1810
|
|
20240923,170000,112286865,4980,4980,4980,4980,0
|
|
20240923,165900,112286865,4980,4980,4980,4980,0
|
|
20240923,165800,112286865,4980,4980,4980,4980,0
|
|
20240923,165700,112286865,4980,4980,4980,4980,0
|
|
20240923,165600,112286865,4980,4980,4980,4980,0
|
|
20240923,165500,112286865,4980,4980,4980,4980,0
|
|
20240923,165400,112286865,4980,4980,4980,4980,0
|
|
20240923,165300,112286865,4980,4980,4980,4980,0
|
|
20240923,165200,112286865,4980,4980,4980,4980,0
|
|
20240923,165100,112286865,4980,4980,4980,4980,0
|
|
20240923,165000,112286865,4980,4980,4980,4980,0
|
|
20240923,164900,112286865,4980,4980,4980,4980,0
|
|
20240923,164800,112286865,4980,4980,4980,4980,0
|
|
20240923,164700,112286865,4980,4980,4980,4980,0
|
|
20240923,164600,112286865,4980,4980,4980,4980,0
|
|
20240923,164500,112286865,4980,4980,4980,4980,0
|
|
20240923,164400,112286865,4980,4980,4980,4980,0
|
|
20240923,164300,112286865,4980,4980,4980,4980,0
|
|
20240923,164200,112286865,4980,4980,4980,4980,0
|
|
20240923,164100,112286865,4980,4980,4980,4980,0
|
|
20240923,164000,112286865,4980,4980,4980,4980,0
|
|
20240923,163900,112286865,4980,4980,4980,4980,0
|
|
20240923,163800,112286865,4980,4980,4980,4980,0
|
|
20240923,163700,112286865,4980,4980,4980,4980,0
|
|
20240923,163600,112286865,4980,4980,4980,4980,0
|
|
20240923,163500,112286865,4980,4980,4980,4980,0
|
|
20240923,163400,112286865,4980,4980,4980,4980,0
|
|
20240923,163300,112286865,4980,4980,4980,4980,0
|
|
20240923,163200,112286865,4980,4980,4980,4980,0
|
|
20240923,163100,112286865,4980,4980,4980,4980,1810
|
|
20240923,163000,112286865,4980,4980,4980,4980,0
|
|
20240923,162900,112286865,4980,4980,4980,4980,0
|
|
20240923,162800,112286865,4980,4980,4980,4980,0
|
|
20240923,162700,112286865,4980,4980,4980,4980,0
|
|
20240923,162600,112286865,4980,4980,4980,4980,0
|
|
20240923,162500,112286865,4980,4980,4980,4980,0
|
|
20240923,162400,112286865,4980,4980,4980,4980,0
|
|
20240923,162300,112286865,4980,4980,4980,4980,0
|
|
20240923,162200,112286865,4980,4980,4980,4980,0
|
|
20240923,162100,112286865,4980,4980,4980,4980,0
|
|
20240923,162000,112286865,4980,4980,4980,4980,0
|
|
20240923,161900,112286865,4980,4980,4980,4980,0
|
|
20240923,161800,112286865,4980,4980,4980,4980,0
|
|
20240923,161700,112286865,4980,4980,4980,4980,0
|
|
20240923,161600,112286865,4980,4980,4980,4980,0
|
|
20240923,161500,112286865,4980,4980,4980,4980,0
|
|
20240923,161400,112286865,4980,4980,4980,4980,0
|
|
20240923,161300,112286865,4980,4980,4980,4980,0
|
|
20240923,161200,112286865,4980,4980,4980,4980,0
|
|
20240923,161100,112286865,4980,4980,4980,4980,0
|
|
20240923,161000,112286865,4980,4980,4980,4980,0
|
|
20240923,160900,112286865,4980,4980,4980,4980,0
|
|
20240923,160800,112286865,4980,4980,4980,4980,0
|
|
20240923,160700,112286865,4980,4980,4980,4980,0
|
|
20240923,160600,112286865,4980,4980,4980,4980,0
|
|
20240923,160500,112286865,4980,4980,4980,4980,0
|
|
20240923,160400,112286865,4980,4980,4980,4980,0
|
|
20240923,160300,112286865,4980,4980,4980,4980,0
|
|
20240923,160200,112286865,4980,4980,4980,4980,0
|
|
20240923,160100,112286865,4980,4980,4980,4980,1810
|
|
20240923,160000,112286865,4980,4980,4980,4980,0
|
|
20240923,155900,112286865,4980,4980,4980,4980,0
|
|
20240923,155800,112286865,4980,4980,4980,4980,0
|
|
20240923,155700,112286865,4980,4980,4980,4980,0
|
|
20240923,155600,112286865,4980,4980,4980,4980,0
|
|
20240923,155500,112286865,4980,4980,4980,4980,0
|
|
20240923,155400,112286865,4980,4980,4980,4980,0
|
|
20240923,155300,112286865,4980,4980,4980,4980,0
|
|
20240923,155200,112286865,4980,4980,4980,4980,0
|
|
20240923,155100,112286865,4980,4980,4980,4980,0
|
|
20240923,155000,112286865,4980,4980,4980,4980,0
|
|
20240923,154900,112286865,4980,4980,4980,4980,0
|
|
20240923,154800,112286865,4980,4980,4980,4980,0
|
|
20240923,154700,112286865,4980,4980,4980,4980,0
|
|
20240923,154600,112286865,4980,4980,4980,4980,0
|
|
20240923,154500,112286865,4980,4980,4980,4980,0
|
|
20240923,154400,112286865,4980,4980,4980,4980,0
|
|
20240923,154300,112286865,4980,4980,4980,4980,0
|
|
20240923,154200,112286865,4980,4980,4980,4980,0
|
|
20240923,154100,112286865,4980,4980,4980,4980,0
|
|
20240923,154000,112286865,4980,4980,4980,4980,0
|
|
20240923,153900,112286865,4980,4980,4980,4980,0
|
|
20240923,153800,112286865,4980,4980,4980,4980,0
|
|
20240923,153700,112286865,4980,4980,4980,4980,0
|
|
20240923,153600,112286865,4980,4980,4980,4980,0
|
|
20240923,153500,112286865,4980,4980,4980,4980,0
|
|
20240923,153400,112286865,4980,4980,4980,4980,0
|
|
20240923,153300,112286865,4980,4980,4980,4980,0
|
|
20240923,153200,112286865,4980,4980,4980,4980,0
|
|
20240923,153100,112286865,4980,4980,4980,4980,1810
|
|
20240923,153000,112286865,4980,4980,4980,4980,1810
|
|
20240923,152900,103273065,4985,4985,4985,4985,0
|
|
20240923,152800,103273065,4985,4985,4985,4985,0
|
|
20240923,152700,103273065,4985,4985,4985,4985,0
|
|
20240923,152600,103273065,4985,4985,4985,4985,0
|
|
20240923,152500,103273065,4985,4985,4985,4985,0
|
|
20240923,152400,103273065,4985,4985,4985,4985,0
|
|
20240923,152300,103273065,4985,4985,4985,4985,0
|
|
20240923,152200,103273065,4985,4985,4985,4985,0
|
|
20240923,152100,103273065,4985,4985,4985,4985,0
|
|
20240923,152000,103273065,4985,4985,4985,4985,0
|
|
20240923,151900,103273065,4985,4985,4985,4985,0
|
|
20240923,151800,103273065,4985,4985,4985,4985,0
|
|
20240923,151700,103273065,4985,4985,4985,4985,0
|
|
20240923,151600,103273065,4985,4985,4985,4985,1
|
|
20240923,151500,103268080,4985,4970,4985,4970,145
|
|
20240923,151400,102546055,4970,4970,4970,4970,1
|
|
20240923,151300,102541085,4985,4965,4985,4965,198
|
|
20240923,151200,101555565,4985,4980,4985,4980,57
|
|
20240923,151100,101271610,4985,4980,4985,4980,175
|
|
20240923,151000,100400085,4985,4965,4985,4960,1070
|
|
20240923,150900,95088415,4985,4980,4985,4980,80
|
|
20240923,150800,94690005,4985,4990,4990,4980,100
|
|
20240923,150700,94191945,4960,4960,4960,4960,137
|
|
20240923,150600,93512425,4990,4990,4990,4990,10
|
|
20240923,150500,93462525,4990,4975,4990,4955,1075
|
|
20240923,150400,88120260,4955,4975,4975,4955,687
|
|
20240923,150300,84715090,4960,4975,4975,4960,680
|
|
20240923,150200,81342215,4960,4960,4960,4960,0
|
|
20240923,150100,81342215,4960,4960,4960,4960,142
|
|
20240923,150000,80637895,4975,4975,4975,4975,0
|
|
20240923,145900,80637895,4975,4975,4975,4975,0
|
|
20240923,145800,80637895,4975,4975,4975,4975,74
|
|
20240923,145700,80269745,4975,4960,4975,4960,150
|
|
20240923,145600,79525595,4960,4965,4965,4960,333
|
|
20240923,145500,77872965,4975,4975,4975,4975,0
|
|
20240923,145400,77872965,4975,4975,4975,4975,0
|
|
20240923,145300,77872965,4975,4975,4975,4975,0
|
|
20240923,145200,77872965,4975,4965,4975,4965,128
|
|
20240923,145100,77237395,4970,4970,4970,4970,0
|
|
20240923,145000,77237395,4970,4970,4970,4970,9
|
|
20240923,144900,77192665,4970,4970,4970,4970,30
|
|
20240923,144800,77043565,4970,4970,4970,4970,0
|
|
20240923,144700,77043565,4970,4970,4970,4970,0
|
|
20240923,144600,77043565,4970,4970,4970,4970,0
|
|
20240923,144500,77043565,4970,4970,4970,4970,0
|
|
20240923,144400,77043565,4970,4970,4970,4970,0
|
|
20240923,144300,77043565,4970,4970,4970,4970,0
|
|
20240923,144200,77043565,4970,4970,4970,4970,10
|
|
20240923,144100,76993865,4970,4970,4970,4970,25
|
|
20240923,144000,76869615,4970,4970,4970,4970,0
|
|
20240923,143900,76869615,4970,4970,4970,4970,0
|
|
20240923,143800,76869615,4970,4970,4970,4970,3
|
|
20240923,143700,76854705,4975,4975,4975,4975,0
|
|
20240923,143600,76854705,4975,4975,4975,4975,0
|
|
20240923,143500,76854705,4975,4975,4975,4975,0
|
|
20240923,143400,76854705,4975,4975,4975,4975,0
|
|
20240923,143300,76854705,4975,4975,4975,4975,0
|
|
20240923,143200,76854705,4975,4975,4975,4960,13
|
|
20240923,143100,76790075,4960,4960,4960,4960,0
|
|
20240923,143000,76790075,4960,4960,4960,4960,40
|
|
20240923,142900,76591675,4975,4975,4975,4975,0
|
|
20240923,142800,76591675,4975,4975,4975,4975,0
|
|
20240923,142700,76591675,4975,4975,4975,4975,0
|
|
20240923,142600,76591675,4975,4975,4975,4975,0
|
|
20240923,142500,76591675,4975,4975,4975,4975,5
|
|
20240923,142400,76566800,4960,4960,4960,4960,0
|
|
20240923,142300,76566800,4960,4960,4960,4960,0
|
|
20240923,142200,76566800,4960,4960,4960,4960,0
|
|
20240923,142100,76566800,4960,4960,4960,4960,0
|
|
20240923,142000,76566800,4960,4960,4960,4960,117
|
|
20240923,141900,75986480,4960,4960,4960,4960,0
|
|
20240923,141800,75986480,4960,4960,4960,4960,20
|
|
20240923,141700,75887280,4960,4960,4960,4960,0
|
|
20240923,141600,75887280,4960,4970,4970,4960,1047
|
|
20240923,141500,70691935,4975,4975,4975,4975,0
|
|
20240923,141400,70691935,4975,4970,4975,4970,10
|
|
20240923,141300,70642230,4975,4975,4975,4975,0
|
|
20240923,141200,70642230,4975,4975,4975,4975,0
|
|
20240923,141100,70642230,4975,4975,4975,4975,0
|
|
20240923,141000,70642230,4975,4975,4975,4975,4
|
|
20240923,140900,70622330,4975,4975,4975,4975,0
|
|
20240923,140800,70622330,4975,4975,4975,4975,0
|
|
20240923,140700,70622330,4975,4975,4975,4975,0
|
|
20240923,140600,70622330,4975,4975,4975,4975,0
|
|
20240923,140500,70622330,4975,4975,4975,4975,0
|
|
20240923,140400,70622330,4975,4975,4975,4975,0
|
|
20240923,140300,70622330,4975,4975,4975,4975,0
|
|
20240923,140200,70622330,4975,4975,4975,4975,0
|
|
20240923,140100,70622330,4975,4975,4975,4975,0
|
|
20240923,140000,70622330,4975,4975,4975,4975,0
|
|
20240923,135900,70622330,4975,4975,4975,4975,21
|
|
20240923,135800,70517855,4985,4985,4985,4985,0
|
|
20240923,135700,70517855,4985,4985,4985,4985,0
|
|
20240923,135600,70517855,4985,4985,4985,4985,0
|
|
20240923,135500,70517855,4985,4985,4985,4985,0
|
|
20240923,135400,70517855,4985,4985,4985,4985,0
|
|
20240923,135300,70517855,4985,4985,4985,4985,0
|
|
20240923,135200,70517855,4985,4985,4985,4985,20
|
|
20240923,135100,70418155,4985,4985,4985,4985,0
|
|
20240923,135000,70418155,4985,4985,4985,4985,0
|
|
20240923,134900,70418155,4985,4985,4985,4985,0
|
|
20240923,134800,70418155,4985,4985,4985,4985,0
|
|
20240923,134700,70418155,4985,4985,4985,4985,0
|
|
20240923,134600,70418155,4985,4985,4985,4985,0
|
|
20240923,134500,70418155,4985,4985,4985,4985,0
|
|
20240923,134400,70418155,4985,4985,4985,4985,0
|
|
20240923,134300,70418155,4985,4985,4985,4985,0
|
|
20240923,134200,70418155,4985,4985,4985,4985,0
|
|
20240923,134100,70418155,4985,4985,4985,4985,0
|
|
20240923,134000,70418155,4985,4985,4985,4985,0
|
|
20240923,133900,70418155,4985,4985,4985,4985,0
|
|
20240923,133800,70418155,4985,4985,4985,4985,0
|
|
20240923,133700,70418155,4985,4985,4985,4985,0
|
|
20240923,133600,70418155,4985,4985,4985,4985,0
|
|
20240923,133500,70418155,4985,4985,4985,4985,2
|
|
20240923,133400,70408185,4985,4970,4985,4970,48
|
|
20240923,133300,70169475,4970,4970,4970,4970,1
|
|
20240923,133200,70164505,4985,4985,4985,4985,0
|
|
20240923,133100,70164505,4985,4985,4985,4985,0
|
|
20240923,133000,70164505,4985,4985,4985,4985,5
|
|
20240923,132900,70139580,4980,4980,4980,4980,0
|
|
20240923,132800,70139580,4980,4980,4980,4980,0
|
|
20240923,132700,70139580,4980,4980,4980,4980,0
|
|
20240923,132600,70139580,4980,4980,4980,4980,10
|
|
20240923,132500,70089780,4985,4985,4985,4985,5
|
|
20240923,132400,70064855,4970,4970,4970,4970,0
|
|
20240923,132300,70064855,4970,4970,4970,4970,138
|
|
20240923,132200,69378995,4985,4985,4985,4985,0
|
|
20240923,132100,69378995,4985,4985,4985,4985,5
|
|
20240923,132000,69354070,4970,4970,4970,4970,0
|
|
20240923,131900,69354070,4970,4970,4970,4970,36
|
|
20240923,131800,69175150,4985,4985,4985,4985,0
|
|
20240923,131700,69175150,4985,4980,4985,4980,15
|
|
20240923,131600,69100425,4970,4975,4975,4970,592
|
|
20240923,131500,66155355,4990,4990,4990,4990,0
|
|
20240923,131400,66155355,4990,4990,4990,4990,0
|
|
20240923,131300,66155355,4990,4990,4990,4990,0
|
|
20240923,131200,66155355,4990,4990,4990,4990,0
|
|
20240923,131100,66155355,4990,4990,4990,4990,0
|
|
20240923,131000,66155355,4990,4990,4990,4990,0
|
|
20240923,130900,66155355,4990,4990,4990,4990,0
|
|
20240923,130800,66155355,4990,4990,4990,4990,0
|
|
20240923,130700,66155355,4990,4990,4990,4990,0
|
|
20240923,130600,66155355,4990,4990,4990,4990,0
|
|
20240923,130500,66155355,4990,4990,4990,4990,0
|
|
20240923,130400,66155355,4990,4970,4990,4970,46
|
|
20240923,130300,65926635,4990,4990,4990,4990,0
|
|
20240923,130200,65926635,4990,4990,4990,4990,0
|
|
20240923,130100,65926635,4990,4990,4990,4990,0
|
|
20240923,130000,65926635,4990,4990,4990,4990,0
|
|
20240923,125900,65926635,4990,4990,4990,4990,0
|
|
20240923,125800,65926635,4990,4970,4990,4970,41
|
|
20240923,125700,65722765,4970,4970,4970,4970,70
|
|
20240923,125600,65374865,4990,4990,4990,4990,0
|
|
20240923,125500,65374865,4990,4990,4990,4990,0
|
|
20240923,125400,65374865,4990,4990,4990,4990,0
|
|
20240923,125300,65374865,4990,4970,4990,4970,580
|
|
20240923,125200,62492165,4970,4970,4970,4970,1
|
|
20240923,125100,62487195,4970,4975,4975,4970,10
|
|
20240923,125000,62437455,4990,4990,4990,4990,0
|
|
20240923,124900,62437455,4990,4990,4990,4990,5
|
|
20240923,124800,62412505,4980,4985,4985,4980,6
|
|
20240923,124700,62382615,4995,4995,4995,4995,0
|
|
20240923,124600,62382615,4995,4995,4995,4995,0
|
|
20240923,124500,62382615,4995,4995,4995,4995,0
|
|
20240923,124400,62382615,4995,4995,4995,4995,0
|
|
20240923,124300,62382615,4995,4995,4995,4995,0
|
|
20240923,124200,62382615,4995,4995,4995,4995,0
|
|
20240923,124100,62382615,4995,4995,4995,4995,0
|
|
20240923,124000,62382615,4995,4995,4995,4995,0
|
|
20240923,123900,62382615,4995,4995,4995,4995,0
|
|
20240923,123800,62382615,4995,4995,4995,4995,0
|
|
20240923,123700,62382615,4995,4995,4995,4995,0
|
|
20240923,123600,62382615,4995,4995,4995,4995,0
|
|
20240923,123500,62382615,4995,4995,4995,4995,0
|
|
20240923,123400,62382615,4995,4995,4995,4995,0
|
|
20240923,123300,62382615,4995,4995,4995,4995,10
|
|
20240923,123200,62332665,4995,4995,4995,4995,18
|
|
20240923,123100,62242755,4995,4995,4995,4995,0
|
|
20240923,123000,62242755,4995,4995,4995,4995,0
|
|
20240923,122900,62242755,4995,4995,4995,4995,0
|
|
20240923,122800,62242755,4995,4995,4995,4995,3
|
|
20240923,122700,62227770,4995,4995,4995,4995,0
|
|
20240923,122600,62227770,4995,4995,4995,4995,0
|
|
20240923,122500,62227770,4995,4995,4995,4995,0
|
|
20240923,122400,62227770,4995,4990,4995,4990,178
|
|
20240923,122300,61339525,4995,4995,4995,4995,0
|
|
20240923,122200,61339525,4995,4995,4995,4995,0
|
|
20240923,122100,61339525,4995,4995,4995,4995,10
|
|
20240923,122000,61289575,4995,4995,4995,4995,0
|
|
20240923,121900,61289575,4995,4995,4995,4995,5
|
|
20240923,121800,61264600,4970,4970,4970,4970,0
|
|
20240923,121700,61264600,4970,4970,4970,4970,37
|
|
20240923,121600,61080710,4970,4970,4970,4970,0
|
|
20240923,121500,61080710,4970,4970,4970,4970,0
|
|
20240923,121400,61080710,4970,4970,4970,4970,0
|
|
20240923,121300,61080710,4970,4970,4970,4970,0
|
|
20240923,121200,61080710,4970,4980,4980,4970,45
|
|
20240923,121100,60857040,4995,4995,4995,4995,0
|
|
20240923,121000,60857040,4995,4995,4995,4995,0
|
|
20240923,120900,60857040,4995,4995,4995,4995,0
|
|
20240923,120800,60857040,4995,4960,4995,4960,380
|
|
20240923,120700,58972065,4960,4960,4960,4960,40
|
|
20240923,120600,58773665,4995,4995,4995,4995,0
|
|
20240923,120500,58773665,4995,4995,4995,4995,0
|
|
20240923,120400,58773665,4995,4995,4995,4995,0
|
|
20240923,120300,58773665,4995,4960,4995,4960,1325
|
|
20240923,120200,52197350,4960,4960,4960,4960,37
|
|
20240923,120100,52013830,4960,4960,4960,4960,0
|
|
20240923,120000,52013830,4960,4960,4960,4960,99
|
|
20240923,115900,51522790,4960,4965,4965,4960,182
|
|
20240923,115800,50620020,4965,4965,4965,4965,33
|
|
20240923,115700,50456175,4965,4965,4965,4965,69
|
|
20240923,115600,50113590,4965,4965,4965,4965,0
|
|
20240923,115500,50113590,4965,4965,4965,4965,1
|
|
20240923,115400,50108625,4965,4965,4965,4965,0
|
|
20240923,115300,50108625,4965,4965,4965,4965,0
|
|
20240923,115200,50108625,4965,4980,4980,4965,2040
|
|
20240923,115100,39975285,4980,4980,4980,4980,0
|
|
20240923,115000,39975285,4980,4980,4980,4980,3
|
|
20240923,114900,39960345,4970,4970,4970,4970,0
|
|
20240923,114800,39960345,4970,4970,4970,4970,0
|
|
20240923,114700,39960345,4970,4970,4970,4970,26
|
|
20240923,114600,39831125,4980,4980,4980,4980,0
|
|
20240923,114500,39831125,4980,4980,4980,4980,200
|
|
20240923,114400,38835125,4980,4980,4980,4980,600
|
|
20240923,114300,35847125,4980,4980,4980,4980,300
|
|
20240923,114200,34353125,4980,4980,4980,4980,0
|
|
20240923,114100,34353125,4980,4980,4980,4980,0
|
|
20240923,114000,34353125,4980,4980,4980,4980,0
|
|
20240923,113900,34353125,4980,4985,4985,4980,1200
|
|
20240923,113800,28373815,4985,4985,4985,4985,15
|
|
20240923,113700,28299040,4990,4990,4990,4990,5
|
|
20240923,113600,28274090,4990,4990,4990,4990,0
|
|
20240923,113500,28274090,4990,4990,4990,4990,0
|
|
20240923,113400,28274090,4990,4990,4990,4990,0
|
|
20240923,113300,28274090,4990,4990,4990,4990,19
|
|
20240923,113200,28179280,4990,4990,4990,4990,710
|
|
20240923,113100,24636380,4990,4990,4990,4990,0
|
|
20240923,113000,24636380,4990,4990,4990,4990,0
|
|
20240923,112900,24636380,4990,4990,4990,4990,24
|
|
20240923,112800,24516620,4990,4990,4990,4990,200
|
|
20240923,112700,23518620,4990,4990,4990,4990,0
|
|
20240923,112600,23518620,4990,4990,4990,4990,0
|
|
20240923,112500,23518620,4990,4990,4990,4990,0
|
|
20240923,112400,23518620,4990,4990,4990,4990,0
|
|
20240923,112300,23518620,4990,4990,4990,4990,0
|
|
20240923,112200,23518620,4990,4990,4990,4990,119
|
|
20240923,112100,22924810,4990,4990,4990,4990,0
|
|
20240923,112000,22924810,4990,4990,4990,4990,0
|
|
20240923,111900,22924810,4990,4990,4990,4990,117
|
|
20240923,111800,22340980,4990,4990,4990,4990,0
|
|
20240923,111700,22340980,4990,4990,4990,4990,0
|
|
20240923,111600,22340980,4990,4990,4990,4990,92
|
|
20240923,111500,21881900,4990,4990,4990,4990,0
|
|
20240923,111400,21881900,4990,4990,4990,4990,10
|
|
20240923,111300,21832000,4990,4990,4990,4990,0
|
|
20240923,111200,21832000,4990,4990,4990,4990,0
|
|
20240923,111100,21832000,4990,4990,4990,4990,0
|
|
20240923,111000,21832000,4990,4990,4990,4990,10
|
|
20240923,110900,21782100,4980,4980,4980,4980,165
|
|
20240923,110800,20960400,4980,4980,4980,4980,0
|
|
20240923,110700,20960400,4980,4980,4980,4980,452
|
|
20240923,110600,18709440,4980,4980,4980,4980,0
|
|
20240923,110500,18709440,4980,4980,4980,4980,0
|
|
20240923,110400,18709440,4980,4980,4980,4980,0
|
|
20240923,110300,18709440,4980,4980,4980,4980,0
|
|
20240923,110200,18709440,4980,4990,4990,4980,29
|
|
20240923,110100,18564780,4980,4980,4980,4980,0
|
|
20240923,110000,18564780,4980,4980,4980,4980,0
|
|
20240923,105900,18564780,4980,4980,4980,4980,0
|
|
20240923,105800,18564780,4980,4980,4980,4980,0
|
|
20240923,105700,18564780,4980,4980,4980,4980,0
|
|
20240923,105600,18564780,4980,4980,4980,4980,0
|
|
20240923,105500,18564780,4980,4980,4980,4980,0
|
|
20240923,105400,18564780,4980,4980,4980,4980,0
|
|
20240923,105300,18564780,4980,4980,4980,4980,0
|
|
20240923,105200,18564780,4980,4980,4980,4980,224
|
|
20240923,105100,17449260,4990,4990,4990,4990,0
|
|
20240923,105000,17449260,4990,4990,4990,4990,0
|
|
20240923,104900,17449260,4990,4990,4990,4990,0
|
|
20240923,104800,17449260,4990,4990,4990,4990,0
|
|
20240923,104700,17449260,4990,4990,4990,4990,0
|
|
20240923,104600,17449260,4990,4990,4990,4990,0
|
|
20240923,104500,17449260,4990,4990,4990,4990,0
|
|
20240923,104400,17449260,4990,4990,4990,4990,0
|
|
20240923,104300,17449260,4990,4990,4990,4990,1
|
|
20240923,104200,17444270,4990,4990,4990,4990,0
|
|
20240923,104100,17444270,4990,4990,4990,4990,3
|
|
20240923,104000,17429300,4980,4980,4980,4980,0
|
|
20240923,103900,17429300,4980,4980,4980,4980,0
|
|
20240923,103800,17429300,4980,4980,4980,4980,0
|
|
20240923,103700,17429300,4980,4980,4980,4980,0
|
|
20240923,103600,17429300,4980,4980,4980,4980,0
|
|
20240923,103500,17429300,4980,4980,4980,4980,0
|
|
20240923,103400,17429300,4980,4980,4980,4980,0
|
|
20240923,103300,17429300,4980,4980,4980,4980,0
|
|
20240923,103200,17429300,4980,4980,4980,4980,0
|
|
20240923,103100,17429300,4980,4980,4980,4980,107
|
|
20240923,103000,16896440,4970,4970,4970,4970,0
|
|
20240923,102900,16896440,4970,4970,4970,4970,0
|
|
20240923,102800,16896440,4970,4970,4970,4970,0
|
|
20240923,102700,16896440,4970,4970,4970,4970,0
|
|
20240923,102600,16896440,4970,4970,4970,4970,0
|
|
20240923,102500,16896440,4970,4970,4970,4970,0
|
|
20240923,102400,16896440,4970,4970,4970,4970,0
|
|
20240923,102300,16896440,4970,4970,4970,4970,0
|
|
20240923,102200,16896440,4970,4970,4970,4970,2
|
|
20240923,102100,16886500,4990,4990,4990,4990,0
|
|
20240923,102000,16886500,4990,4980,4990,4980,10
|
|
20240923,101900,16836610,4975,4975,4975,4975,0
|
|
20240923,101800,16836610,4975,4975,4975,4975,0
|
|
20240923,101700,16836610,4975,4975,4975,4975,0
|
|
20240923,101600,16836610,4975,4975,4975,4975,0
|
|
20240923,101500,16836610,4975,4980,4980,4975,620
|
|
20240923,101400,13749215,4990,4990,4990,4990,0
|
|
20240923,101300,13749215,4990,4990,4990,4990,0
|
|
20240923,101200,13749215,4990,4990,4990,4990,0
|
|
20240923,101100,13749215,4990,4990,4990,4990,0
|
|
20240923,101000,13749215,4990,4990,4990,4990,0
|
|
20240923,100900,13749215,4990,4990,4990,4990,0
|
|
20240923,100800,13749215,4990,4990,4990,4990,0
|
|
20240923,100700,13749215,4990,4990,4990,4990,114
|
|
20240923,100600,13180355,4990,4990,4990,4990,0
|
|
20240923,100500,13180355,4990,4990,4990,4990,1
|
|
20240923,100400,13175365,4990,4990,4990,4990,0
|
|
20240923,100300,13175365,4990,4990,4990,4990,0
|
|
20240923,100200,13175365,4990,4990,4990,4990,0
|
|
20240923,100100,13175365,4990,4990,4990,4990,0
|
|
20240923,100000,13175365,4990,4990,4990,4990,0
|
|
20240923,095900,13175365,4990,4990,4990,4990,0
|
|
20240923,095800,13175365,4990,4990,4990,4990,0
|
|
20240923,095700,13175365,4990,4990,4990,4990,1
|
|
20240923,095600,13170375,5000,5000,5000,5000,0
|
|
20240923,095500,13170375,5000,5000,5000,5000,0
|
|
20240923,095400,13170375,5000,5000,5000,5000,0
|
|
20240923,095300,13170375,5000,5000,5000,5000,87
|
|
20240923,095200,12735375,5000,5000,5000,5000,1
|
|
20240923,095100,12730375,4970,4970,4970,4970,0
|
|
20240923,095000,12730375,4970,4970,4970,4970,0
|
|
20240923,094900,12730375,4970,4970,4970,4970,0
|
|
20240923,094800,12730375,4970,4970,4970,4970,0
|
|
20240923,094700,12730375,4970,4970,4970,4970,0
|
|
20240923,094600,12730375,4970,4970,4970,4970,0
|
|
20240923,094500,12730375,4970,4970,4970,4970,0
|
|
20240923,094400,12730375,4970,4970,4970,4970,79
|
|
20240923,094300,12337745,4960,4960,4960,4960,0
|
|
20240923,094200,12337745,4960,4960,4960,4960,0
|
|
20240923,094100,12337745,4960,4960,4960,4960,111
|
|
20240923,094000,11787185,4965,4965,4965,4965,0
|
|
20240923,093900,11787185,4965,4965,4965,4965,50
|
|
20240923,093800,11538935,4965,4965,4965,4965,2
|
|
20240923,093700,11529005,4965,5000,5000,4965,22
|
|
20240923,093600,11419720,4990,4990,4990,4990,52
|
|
20240923,093500,11160240,4960,4960,4960,4960,1
|
|
20240923,093400,11155280,4990,4990,4990,4990,0
|
|
20240923,093300,11155280,4990,4960,4990,4960,13
|
|
20240923,093200,11090650,4960,4990,4990,4960,2
|
|
20240923,093100,11080700,4990,4990,4990,4960,28
|
|
20240923,093000,10941010,4960,4960,4960,4960,1
|
|
20240923,092900,10936050,4960,4960,4960,4960,1
|
|
20240923,092800,10931090,4960,4960,4960,4960,1
|
|
20240923,092700,10926130,4960,4960,4960,4960,1
|
|
20240923,092600,10921170,4960,4960,4960,4960,216
|
|
20240923,092500,9849810,4960,4960,4960,4960,1
|
|
20240923,092400,9844850,4960,4960,4960,4960,1
|
|
20240923,092300,9839890,4990,5000,5000,4960,3
|
|
20240923,092200,9824940,4960,4960,4960,4960,1
|
|
20240923,092100,9819980,4960,4960,4960,4960,1
|
|
20240923,092000,9815020,4960,4960,4960,4960,1
|
|
20240923,091900,9810060,5020,4970,5020,4970,6
|
|
20240923,091800,9779990,4970,5020,5030,4970,21
|
|
20240923,091700,9674610,4970,4970,4970,4970,1
|
|
20240923,091600,9669640,5040,4945,5040,4940,132
|
|
20240923,091500,9013070,4945,4950,4950,4945,256
|
|
20240923,091400,7746145,4950,4950,4955,4950,127
|
|
20240923,091300,7117485,4950,4965,4965,4950,878
|
|
20240923,091200,2761150,4965,4965,4965,4965,1
|
|
20240923,091100,2756185,4965,4965,4965,4965,1
|
|
20240923,091000,2751220,4965,4965,4965,4965,1
|
|
20240923,090900,2746255,4960,4960,4960,4960,1
|
|
20240923,090800,2741295,4955,4965,4965,4955,117
|
|
20240923,090700,2161050,4965,5010,5010,4965,126
|
|
20240923,090600,1533660,5010,5010,5010,5010,9
|
|
20240923,090500,1488570,4965,4965,4965,4965,0
|
|
20240923,090400,1488570,4965,4965,4965,4965,0
|
|
20240923,090300,1488570,4965,4985,4985,4965,25
|
|
20240923,090200,1364060,5020,5020,5020,5020,0
|
|
20240923,090100,1364060,5020,5020,5020,5020,1
|
|
20240923,090000,1359040,4960,4960,4960,4960,274
|