647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194400,81461730,4065,4065,4065,4065,182
|
|
20240903,194300,81461730,4065,4065,4065,4065,0
|
|
20240903,194200,81461730,4065,4065,4065,4065,0
|
|
20240903,194100,81461730,4065,4065,4065,4065,0
|
|
20240903,194000,81461730,4065,4065,4065,4065,0
|
|
20240903,193900,81461730,4065,4065,4065,4065,0
|
|
20240903,193800,81461730,4065,4065,4065,4065,0
|
|
20240903,193700,81461730,4065,4065,4065,4065,0
|
|
20240903,193600,81461730,4065,4065,4065,4065,0
|
|
20240903,193500,81461730,4065,4065,4065,4065,0
|
|
20240903,193400,81461730,4065,4065,4065,4065,0
|
|
20240903,193300,81461730,4065,4065,4065,4065,0
|
|
20240903,193200,81461730,4065,4065,4065,4065,0
|
|
20240903,193100,81461730,4065,4065,4065,4065,0
|
|
20240903,193000,81461730,4065,4065,4065,4065,0
|
|
20240903,192900,81461730,4065,4065,4065,4065,0
|
|
20240903,192800,81461730,4065,4065,4065,4065,0
|
|
20240903,192700,81461730,4065,4065,4065,4065,0
|
|
20240903,192600,81461730,4065,4065,4065,4065,0
|
|
20240903,192500,81461730,4065,4065,4065,4065,0
|
|
20240903,192400,81461730,4065,4065,4065,4065,0
|
|
20240903,192300,81461730,4065,4065,4065,4065,0
|
|
20240903,192200,81461730,4065,4065,4065,4065,0
|
|
20240903,192100,81461730,4065,4065,4065,4065,0
|
|
20240903,192000,81461730,4065,4065,4065,4065,0
|
|
20240903,191900,81461730,4065,4065,4065,4065,0
|
|
20240903,191800,81461730,4065,4065,4065,4065,0
|
|
20240903,191700,81461730,4065,4065,4065,4065,0
|
|
20240903,191600,81461730,4065,4065,4065,4065,0
|
|
20240903,191500,81461730,4065,4065,4065,4065,0
|
|
20240903,191400,81461730,4065,4065,4065,4065,182
|
|
20240903,191300,81461730,4065,4065,4065,4065,0
|
|
20240903,191200,81461730,4065,4065,4065,4065,0
|
|
20240903,191100,81461730,4065,4065,4065,4065,0
|
|
20240903,191000,81461730,4065,4065,4065,4065,0
|
|
20240903,190900,81461730,4065,4065,4065,4065,0
|
|
20240903,190800,81461730,4065,4065,4065,4065,0
|
|
20240903,190700,81461730,4065,4065,4065,4065,0
|
|
20240903,190600,81461730,4065,4065,4065,4065,0
|
|
20240903,190500,81461730,4065,4065,4065,4065,0
|
|
20240903,190400,81461730,4065,4065,4065,4065,0
|
|
20240903,190300,81461730,4065,4065,4065,4065,0
|
|
20240903,190200,81461730,4065,4065,4065,4065,0
|
|
20240903,190100,81461730,4065,4065,4065,4065,0
|
|
20240903,190000,81461730,4065,4065,4065,4065,0
|
|
20240903,185900,81461730,4065,4065,4065,4065,0
|
|
20240903,185800,81461730,4065,4065,4065,4065,0
|
|
20240903,185700,81461730,4065,4065,4065,4065,0
|
|
20240903,185600,81461730,4065,4065,4065,4065,0
|
|
20240903,185500,81461730,4065,4065,4065,4065,0
|
|
20240903,185400,81461730,4065,4065,4065,4065,0
|
|
20240903,185300,81461730,4065,4065,4065,4065,0
|
|
20240903,185200,81461730,4065,4065,4065,4065,0
|
|
20240903,185100,81461730,4065,4065,4065,4065,0
|
|
20240903,185000,81461730,4065,4065,4065,4065,0
|
|
20240903,184900,81461730,4065,4065,4065,4065,0
|
|
20240903,184800,81461730,4065,4065,4065,4065,0
|
|
20240903,184700,81461730,4065,4065,4065,4065,0
|
|
20240903,184600,81461730,4065,4065,4065,4065,0
|
|
20240903,184500,81461730,4065,4065,4065,4065,0
|
|
20240903,184400,81461730,4065,4065,4065,4065,182
|
|
20240903,184300,81461730,4065,4065,4065,4065,0
|
|
20240903,184200,81461730,4065,4065,4065,4065,0
|
|
20240903,184100,81461730,4065,4065,4065,4065,0
|
|
20240903,184000,81461730,4065,4065,4065,4065,0
|
|
20240903,183900,81461730,4065,4065,4065,4065,0
|
|
20240903,183800,81461730,4065,4065,4065,4065,0
|
|
20240903,183700,81461730,4065,4065,4065,4065,0
|
|
20240903,183600,81461730,4065,4065,4065,4065,0
|
|
20240903,183500,81461730,4065,4065,4065,4065,0
|
|
20240903,183400,81461730,4065,4065,4065,4065,0
|
|
20240903,183300,81461730,4065,4065,4065,4065,0
|
|
20240903,183200,81461730,4065,4065,4065,4065,0
|
|
20240903,183100,81461730,4065,4065,4065,4065,0
|
|
20240903,183000,81461730,4065,4065,4065,4065,0
|
|
20240903,182900,81461730,4065,4065,4065,4065,0
|
|
20240903,182800,81461730,4065,4065,4065,4065,0
|
|
20240903,182700,81461730,4065,4065,4065,4065,0
|
|
20240903,182600,81461730,4065,4065,4065,4065,0
|
|
20240903,182500,81461730,4065,4065,4065,4065,0
|
|
20240903,182400,81461730,4065,4065,4065,4065,0
|
|
20240903,182300,81461730,4065,4065,4065,4065,0
|
|
20240903,182200,81461730,4065,4065,4065,4065,0
|
|
20240903,182100,81461730,4065,4065,4065,4065,0
|
|
20240903,182000,81461730,4065,4065,4065,4065,0
|
|
20240903,181900,81461730,4065,4065,4065,4065,0
|
|
20240903,181800,81461730,4065,4065,4065,4065,0
|
|
20240903,181700,81461730,4065,4065,4065,4065,0
|
|
20240903,181600,81461730,4065,4065,4065,4065,0
|
|
20240903,181500,81461730,4065,4065,4065,4065,0
|
|
20240903,181400,81461730,4065,4065,4065,4065,182
|
|
20240903,181300,81461730,4065,4065,4065,4065,0
|
|
20240903,181200,81461730,4065,4065,4065,4065,0
|
|
20240903,181100,81461730,4065,4065,4065,4065,0
|
|
20240903,181000,81461730,4065,4065,4065,4065,0
|
|
20240903,180900,81461730,4065,4065,4065,4065,0
|
|
20240903,180800,81461730,4065,4065,4065,4065,0
|
|
20240903,180700,81461730,4065,4065,4065,4065,0
|
|
20240903,180600,81461730,4065,4065,4065,4065,0
|
|
20240903,180500,81461730,4065,4065,4065,4065,0
|
|
20240903,180400,81461730,4065,4065,4065,4065,0
|
|
20240903,180300,81461730,4065,4065,4065,4065,0
|
|
20240903,180200,81461730,4065,4065,4065,4065,0
|
|
20240903,180100,81461730,4065,4065,4065,4065,0
|
|
20240903,180000,81461730,4065,4065,4065,4065,0
|
|
20240903,175900,81461730,4065,4065,4065,4065,0
|
|
20240903,175800,81461730,4065,4065,4065,4065,0
|
|
20240903,175700,81461730,4065,4065,4065,4065,0
|
|
20240903,175600,81461730,4065,4065,4065,4065,0
|
|
20240903,175500,81461730,4065,4065,4065,4065,0
|
|
20240903,175400,81461730,4065,4065,4065,4065,0
|
|
20240903,175300,81461730,4065,4065,4065,4065,0
|
|
20240903,175200,81461730,4065,4065,4065,4065,0
|
|
20240903,175100,81461730,4065,4065,4065,4065,0
|
|
20240903,175000,81461730,4065,4065,4065,4065,0
|
|
20240903,174900,81461730,4065,4065,4065,4065,0
|
|
20240903,174800,81461730,4065,4065,4065,4065,0
|
|
20240903,174700,81461730,4065,4065,4065,4065,0
|
|
20240903,174600,81461730,4065,4065,4065,4065,0
|
|
20240903,174500,81461730,4065,4065,4065,4065,0
|
|
20240903,174400,81461730,4065,4065,4065,4065,182
|
|
20240903,174300,81461730,4065,4065,4065,4065,0
|
|
20240903,174200,81461730,4065,4065,4065,4065,0
|
|
20240903,174100,81461730,4065,4065,4065,4065,0
|
|
20240903,174000,81461730,4065,4065,4065,4065,0
|
|
20240903,173900,81461730,4065,4065,4065,4065,0
|
|
20240903,173800,81461730,4065,4065,4065,4065,0
|
|
20240903,173700,81461730,4065,4065,4065,4065,0
|
|
20240903,173600,81461730,4065,4065,4065,4065,0
|
|
20240903,173500,81461730,4065,4065,4065,4065,0
|
|
20240903,173400,81461730,4065,4065,4065,4065,0
|
|
20240903,173300,81461730,4065,4065,4065,4065,0
|
|
20240903,173200,81461730,4065,4065,4065,4065,0
|
|
20240903,173100,81461730,4065,4065,4065,4065,0
|
|
20240903,173000,81461730,4065,4065,4065,4065,0
|
|
20240903,172900,81461730,4065,4065,4065,4065,0
|
|
20240903,172800,81461730,4065,4065,4065,4065,0
|
|
20240903,172700,81461730,4065,4065,4065,4065,0
|
|
20240903,172600,81461730,4065,4065,4065,4065,0
|
|
20240903,172500,81461730,4065,4065,4065,4065,0
|
|
20240903,172400,81461730,4065,4065,4065,4065,0
|
|
20240903,172300,81461730,4065,4065,4065,4065,0
|
|
20240903,172200,81461730,4065,4065,4065,4065,0
|
|
20240903,172100,81461730,4065,4065,4065,4065,0
|
|
20240903,172000,81461730,4065,4065,4065,4065,0
|
|
20240903,171900,81461730,4065,4065,4065,4065,0
|
|
20240903,171800,81461730,4065,4065,4065,4065,0
|
|
20240903,171700,81461730,4065,4065,4065,4065,0
|
|
20240903,171600,81461730,4065,4065,4065,4065,0
|
|
20240903,171500,81461730,4065,4065,4065,4065,0
|
|
20240903,171400,81461730,4065,4065,4065,4065,182
|
|
20240903,171300,81461730,4065,4065,4065,4065,0
|
|
20240903,171200,81461730,4065,4065,4065,4065,0
|
|
20240903,171100,81461730,4065,4065,4065,4065,0
|
|
20240903,171000,81461730,4065,4065,4065,4065,0
|
|
20240903,170900,81461730,4065,4065,4065,4065,0
|
|
20240903,170800,81461730,4065,4065,4065,4065,0
|
|
20240903,170700,81461730,4065,4065,4065,4065,0
|
|
20240903,170600,81461730,4065,4065,4065,4065,0
|
|
20240903,170500,81461730,4065,4065,4065,4065,0
|
|
20240903,170400,81461730,4065,4065,4065,4065,0
|
|
20240903,170300,81461730,4065,4065,4065,4065,0
|
|
20240903,170200,81461730,4065,4065,4065,4065,0
|
|
20240903,170100,81461730,4065,4065,4065,4065,0
|
|
20240903,170000,81461730,4065,4065,4065,4065,0
|
|
20240903,165900,81461730,4065,4065,4065,4065,0
|
|
20240903,165800,81461730,4065,4065,4065,4065,0
|
|
20240903,165700,81461730,4065,4065,4065,4065,0
|
|
20240903,165600,81461730,4065,4065,4065,4065,0
|
|
20240903,165500,81461730,4065,4065,4065,4065,0
|
|
20240903,165400,81461730,4065,4065,4065,4065,0
|
|
20240903,165300,81461730,4065,4065,4065,4065,0
|
|
20240903,165200,81461730,4065,4065,4065,4065,0
|
|
20240903,165100,81461730,4065,4065,4065,4065,0
|
|
20240903,165000,81461730,4065,4065,4065,4065,0
|
|
20240903,164900,81461730,4065,4065,4065,4065,0
|
|
20240903,164800,81461730,4065,4065,4065,4065,0
|
|
20240903,164700,81461730,4065,4065,4065,4065,0
|
|
20240903,164600,81461730,4065,4065,4065,4065,0
|
|
20240903,164500,81461730,4065,4065,4065,4065,0
|
|
20240903,164400,81461730,4065,4065,4065,4065,182
|
|
20240903,164300,81461730,4065,4065,4065,4065,0
|
|
20240903,164200,81461730,4065,4065,4065,4065,0
|
|
20240903,164100,81461730,4065,4065,4065,4065,0
|
|
20240903,164000,81461730,4065,4065,4065,4065,0
|
|
20240903,163900,81461730,4065,4065,4065,4065,0
|
|
20240903,163800,81461730,4065,4065,4065,4065,0
|
|
20240903,163700,81461730,4065,4065,4065,4065,0
|
|
20240903,163600,81461730,4065,4065,4065,4065,0
|
|
20240903,163500,81461730,4065,4065,4065,4065,0
|
|
20240903,163400,81461730,4065,4065,4065,4065,0
|
|
20240903,163300,81461730,4065,4065,4065,4065,0
|
|
20240903,163200,81461730,4065,4065,4065,4065,0
|
|
20240903,163100,81461730,4065,4065,4065,4065,0
|
|
20240903,163000,81461730,4065,4065,4065,4065,0
|
|
20240903,162900,81461730,4065,4065,4065,4065,0
|
|
20240903,162800,81461730,4065,4065,4065,4065,0
|
|
20240903,162700,81461730,4065,4065,4065,4065,0
|
|
20240903,162600,81461730,4065,4065,4065,4065,0
|
|
20240903,162500,81461730,4065,4065,4065,4065,0
|
|
20240903,162400,81461730,4065,4065,4065,4065,0
|
|
20240903,162300,81461730,4065,4065,4065,4065,0
|
|
20240903,162200,81461730,4065,4065,4065,4065,0
|
|
20240903,162100,81461730,4065,4065,4065,4065,0
|
|
20240903,162000,81461730,4065,4065,4065,4065,0
|
|
20240903,161900,81461730,4065,4065,4065,4065,0
|
|
20240903,161800,81461730,4065,4065,4065,4065,0
|
|
20240903,161700,81461730,4065,4065,4065,4065,0
|
|
20240903,161600,81461730,4065,4065,4065,4065,0
|
|
20240903,161500,81461730,4065,4065,4065,4065,0
|
|
20240903,161400,81461730,4065,4065,4065,4065,182
|
|
20240903,161300,81461730,4065,4065,4065,4065,0
|
|
20240903,161200,81461730,4065,4065,4065,4065,0
|
|
20240903,161100,81461730,4065,4065,4065,4065,0
|
|
20240903,161000,81461730,4065,4065,4065,4065,0
|
|
20240903,160900,81461730,4065,4065,4065,4065,0
|
|
20240903,160800,81461730,4065,4065,4065,4065,0
|
|
20240903,160700,81461730,4065,4065,4065,4065,0
|
|
20240903,160600,81461730,4065,4065,4065,4065,0
|
|
20240903,160500,81461730,4065,4065,4065,4065,0
|
|
20240903,160400,81461730,4065,4065,4065,4065,0
|
|
20240903,160300,81461730,4065,4065,4065,4065,0
|
|
20240903,160200,81461730,4065,4065,4065,4065,0
|
|
20240903,160100,81461730,4065,4065,4065,4065,0
|
|
20240903,160000,81461730,4065,4065,4065,4065,0
|
|
20240903,155900,81461730,4065,4065,4065,4065,0
|
|
20240903,155800,81461730,4065,4065,4065,4065,0
|
|
20240903,155700,81461730,4065,4065,4065,4065,0
|
|
20240903,155600,81461730,4065,4065,4065,4065,0
|
|
20240903,155500,81461730,4065,4065,4065,4065,0
|
|
20240903,155400,81461730,4065,4065,4065,4065,0
|
|
20240903,155300,81461730,4065,4065,4065,4065,0
|
|
20240903,155200,81461730,4065,4065,4065,4065,0
|
|
20240903,155100,81461730,4065,4065,4065,4065,0
|
|
20240903,155000,81461730,4065,4065,4065,4065,0
|
|
20240903,154900,81461730,4065,4065,4065,4065,0
|
|
20240903,154800,81461730,4065,4065,4065,4065,0
|
|
20240903,154700,81461730,4065,4065,4065,4065,0
|
|
20240903,154600,81461730,4065,4065,4065,4065,0
|
|
20240903,154500,81461730,4065,4065,4065,4065,0
|
|
20240903,154400,81461730,4065,4065,4065,4065,182
|
|
20240903,154300,81461730,4065,4065,4065,4065,0
|
|
20240903,154200,81461730,4065,4065,4065,4065,0
|
|
20240903,154100,81461730,4065,4065,4065,4065,0
|
|
20240903,154000,81461730,4065,4065,4065,4065,0
|
|
20240903,153900,81461730,4065,4065,4065,4065,0
|
|
20240903,153800,81461730,4065,4065,4065,4065,0
|
|
20240903,153700,81461730,4065,4065,4065,4065,0
|
|
20240903,153600,81461730,4065,4065,4065,4065,0
|
|
20240903,153500,81461730,4065,4065,4065,4065,0
|
|
20240903,153400,81461730,4065,4065,4065,4065,0
|
|
20240903,153300,81461730,4065,4065,4065,4065,0
|
|
20240903,153200,81461730,4065,4065,4065,4065,0
|
|
20240903,153100,81461730,4065,4065,4065,4065,0
|
|
20240903,153000,81461730,4065,4065,4065,4065,182
|
|
20240903,152900,80721900,4020,4020,4020,4020,0
|
|
20240903,152800,80721900,4020,4020,4020,4020,0
|
|
20240903,152700,80721900,4020,4020,4020,4020,0
|
|
20240903,152600,80721900,4020,4020,4020,4020,0
|
|
20240903,152500,80721900,4020,4020,4020,4020,0
|
|
20240903,152400,80721900,4020,4020,4020,4020,0
|
|
20240903,152300,80721900,4020,4020,4020,4020,0
|
|
20240903,152200,80721900,4020,4020,4020,4020,0
|
|
20240903,152100,80721900,4020,4020,4020,4020,0
|
|
20240903,152000,80721900,4020,4020,4020,4020,0
|
|
20240903,151900,80721900,4020,4020,4020,4020,0
|
|
20240903,151800,80721900,4020,4020,4020,4020,0
|
|
20240903,151700,80721900,4020,4020,4020,4020,7
|
|
20240903,151600,80693760,4020,4020,4020,4020,5
|
|
20240903,151500,80673660,4010,4010,4010,4010,0
|
|
20240903,151400,80673660,4010,4010,4010,4010,0
|
|
20240903,151300,80673660,4010,4010,4010,4010,1
|
|
20240903,151200,80669650,4010,4010,4010,4010,40
|
|
20240903,151100,80509250,4010,4010,4010,4010,0
|
|
20240903,151000,80509250,4010,4010,4010,4010,2
|
|
20240903,150900,80501230,4010,4010,4010,4010,0
|
|
20240903,150800,80501230,4010,4010,4010,4010,0
|
|
20240903,150700,80501230,4010,4010,4010,4010,50
|
|
20240903,150600,80300730,4010,4010,4010,4010,0
|
|
20240903,150500,80300730,4010,4010,4010,4010,0
|
|
20240903,150400,80300730,4010,4010,4010,4010,0
|
|
20240903,150300,80300730,4010,4010,4010,4010,0
|
|
20240903,150200,80300730,4010,4010,4010,4010,0
|
|
20240903,150100,80300730,4010,4010,4010,4010,0
|
|
20240903,150000,80300730,4010,4010,4010,4010,0
|
|
20240903,145900,80300730,4010,4010,4010,4010,0
|
|
20240903,145800,80300730,4010,4010,4010,3990,5
|
|
20240903,145700,80280700,4010,4010,4010,4010,0
|
|
20240903,145600,80280700,4010,4010,4010,4010,0
|
|
20240903,145500,80280700,4010,4010,4010,4010,0
|
|
20240903,145400,80280700,4010,4010,4010,4010,0
|
|
20240903,145300,80280700,4010,4010,4010,4010,0
|
|
20240903,145200,80280700,4010,4010,4010,4010,0
|
|
20240903,145100,80280700,4010,4010,4010,4010,4
|
|
20240903,145000,80264660,4010,4010,4010,4010,0
|
|
20240903,144900,80264660,4010,4010,4010,4010,0
|
|
20240903,144800,80264660,4010,4010,4010,4010,0
|
|
20240903,144700,80264660,4010,4010,4010,4010,0
|
|
20240903,144600,80264660,4010,4010,4010,4010,0
|
|
20240903,144500,80264660,4010,4010,4010,4010,0
|
|
20240903,144400,80264660,4010,4010,4010,4010,10
|
|
20240903,144300,80224560,3990,3990,3990,3990,4
|
|
20240903,144200,80208600,4010,4010,4010,4010,0
|
|
20240903,144100,80208600,4010,4005,4010,4005,49
|
|
20240903,144000,80012155,4010,4010,4010,4010,0
|
|
20240903,143900,80012155,4010,4010,4010,4010,0
|
|
20240903,143800,80012155,4010,4010,4010,4010,0
|
|
20240903,143700,80012155,4010,4010,4010,4010,0
|
|
20240903,143600,80012155,4010,4010,4010,4010,0
|
|
20240903,143500,80012155,4010,4010,4010,4010,0
|
|
20240903,143400,80012155,4010,4010,4010,4010,0
|
|
20240903,143300,80012155,4010,4010,4010,4010,0
|
|
20240903,143200,80012155,4010,4010,4010,4010,0
|
|
20240903,143100,80012155,4010,4010,4010,4010,0
|
|
20240903,143000,80012155,4010,4010,4010,4010,0
|
|
20240903,142900,80012155,4010,4010,4010,4010,0
|
|
20240903,142800,80012155,4010,4010,4010,4010,0
|
|
20240903,142700,80012155,4010,4010,4010,4010,0
|
|
20240903,142600,80012155,4010,4010,4010,4010,0
|
|
20240903,142500,80012155,4010,4010,4010,4010,0
|
|
20240903,142400,80012155,4010,4010,4010,4010,0
|
|
20240903,142300,80012155,4010,4010,4010,4010,0
|
|
20240903,142200,80012155,4010,4010,4010,4010,0
|
|
20240903,142100,80012155,4010,4010,4010,4010,0
|
|
20240903,142000,80012155,4010,4010,4010,4010,0
|
|
20240903,141900,80012155,4010,4010,4010,4010,0
|
|
20240903,141800,80012155,4010,4010,4010,4010,0
|
|
20240903,141700,80012155,4010,4010,4010,4010,0
|
|
20240903,141600,80012155,4010,4010,4010,4010,0
|
|
20240903,141500,80012155,4010,4010,4010,4010,0
|
|
20240903,141400,80012155,4010,4010,4010,4010,0
|
|
20240903,141300,80012155,4010,4010,4010,4010,0
|
|
20240903,141200,80012155,4010,4010,4010,4010,0
|
|
20240903,141100,80012155,4010,4010,4010,4010,0
|
|
20240903,141000,80012155,4010,4010,4010,4010,0
|
|
20240903,140900,80012155,4010,4010,4010,4010,0
|
|
20240903,140800,80012155,4010,4010,4010,4010,0
|
|
20240903,140700,80012155,4010,4010,4010,4010,3
|
|
20240903,140600,80000125,4015,4010,4015,4010,1094
|
|
20240903,140500,75612500,4020,4020,4020,4020,0
|
|
20240903,140400,75612500,4020,4020,4020,4020,0
|
|
20240903,140300,75612500,4020,4020,4020,4020,0
|
|
20240903,140200,75612500,4020,4020,4020,4020,1
|
|
20240903,140100,75608480,4010,4010,4010,4010,1
|
|
20240903,140000,75604470,4020,4020,4020,4020,0
|
|
20240903,135900,75604470,4020,4020,4020,4020,0
|
|
20240903,135800,75604470,4020,4010,4020,4010,43
|
|
20240903,135700,75432030,4010,3990,4010,3990,108
|
|
20240903,135600,75001090,3990,3990,3990,3990,0
|
|
20240903,135500,75001090,3990,3985,3990,3985,894
|
|
20240903,135400,71434405,3985,3985,3985,3985,0
|
|
20240903,135300,71434405,3985,3985,3985,3985,0
|
|
20240903,135200,71434405,3985,3985,3985,3985,0
|
|
20240903,135100,71434405,3985,3985,3985,3985,0
|
|
20240903,135000,71434405,3985,3985,3985,3985,10
|
|
20240903,134900,71394555,3985,3985,3985,3985,0
|
|
20240903,134800,71394555,3985,3985,3985,3985,0
|
|
20240903,134700,71394555,3985,3985,3985,3985,0
|
|
20240903,134600,71394555,3985,3985,3985,3985,0
|
|
20240903,134500,71394555,3985,3985,3985,3985,0
|
|
20240903,134400,71394555,3985,3985,3985,3985,0
|
|
20240903,134300,71394555,3985,3985,3985,3985,0
|
|
20240903,134200,71394555,3985,3985,3985,3985,0
|
|
20240903,134100,71394555,3985,3985,3985,3985,0
|
|
20240903,134000,71394555,3985,3970,3985,3970,212
|
|
20240903,133900,70552885,3995,3995,3995,3995,0
|
|
20240903,133800,70552885,3995,3995,3995,3995,0
|
|
20240903,133700,70552885,3995,3995,3995,3995,0
|
|
20240903,133600,70552885,3995,3995,3995,3995,0
|
|
20240903,133500,70552885,3995,3995,3995,3995,0
|
|
20240903,133400,70552885,3995,3995,3995,3995,0
|
|
20240903,133300,70552885,3995,3995,3995,3995,0
|
|
20240903,133200,70552885,3995,3995,3995,3995,0
|
|
20240903,133100,70552885,3995,3995,3995,3995,0
|
|
20240903,133000,70552885,3995,3995,3995,3995,1
|
|
20240903,132900,70548890,3990,3990,3990,3990,45
|
|
20240903,132800,70369340,3970,3970,3970,3970,0
|
|
20240903,132700,70369340,3970,3970,3970,3970,0
|
|
20240903,132600,70369340,3970,3985,3985,3970,32
|
|
20240903,132500,70241865,3985,3985,3985,3985,0
|
|
20240903,132400,70241865,3985,3985,3985,3985,0
|
|
20240903,132300,70241865,3985,3985,3985,3985,0
|
|
20240903,132200,70241865,3985,3985,3985,3985,0
|
|
20240903,132100,70241865,3985,3985,3985,3985,0
|
|
20240903,132000,70241865,3985,3985,3985,3985,0
|
|
20240903,131900,70241865,3985,3985,3985,3985,0
|
|
20240903,131800,70241865,3985,3985,3985,3985,0
|
|
20240903,131700,70241865,3985,3985,3985,3985,0
|
|
20240903,131600,70241865,3985,3985,3985,3985,0
|
|
20240903,131500,70241865,3985,3985,3985,3985,0
|
|
20240903,131400,70241865,3985,3985,3985,3985,0
|
|
20240903,131300,70241865,3985,3985,3985,3985,0
|
|
20240903,131200,70241865,3985,3985,3985,3985,0
|
|
20240903,131100,70241865,3985,3985,3985,3985,0
|
|
20240903,131000,70241865,3985,3985,3985,3985,0
|
|
20240903,130900,70241865,3985,3985,3985,3985,0
|
|
20240903,130800,70241865,3985,3985,3985,3985,0
|
|
20240903,130700,70241865,3985,3985,3985,3985,0
|
|
20240903,130600,70241865,3985,3985,3985,3985,1
|
|
20240903,130500,70237880,3965,3965,3965,3965,0
|
|
20240903,130400,70237880,3965,3965,3965,3965,0
|
|
20240903,130300,70237880,3965,3965,3965,3965,0
|
|
20240903,130200,70237880,3965,3965,3965,3965,7
|
|
20240903,130100,70210125,3965,3965,3965,3965,0
|
|
20240903,130000,70210125,3965,3965,3965,3965,0
|
|
20240903,125900,70210125,3965,3965,3965,3965,0
|
|
20240903,125800,70210125,3965,3965,3965,3965,0
|
|
20240903,125700,70210125,3965,3980,3980,3965,230
|
|
20240903,125600,69297550,3985,3985,3985,3985,0
|
|
20240903,125500,69297550,3985,3985,3985,3985,0
|
|
20240903,125400,69297550,3985,3985,3985,3985,1
|
|
20240903,125300,69293565,3990,3990,3990,3990,0
|
|
20240903,125200,69293565,3990,3990,3990,3990,0
|
|
20240903,125100,69293565,3990,3990,3990,3990,0
|
|
20240903,125000,69293565,3990,3990,3990,3990,1
|
|
20240903,124900,69289575,3990,3990,3990,3990,0
|
|
20240903,124800,69289575,3990,3990,3990,3990,0
|
|
20240903,124700,69289575,3990,3990,3990,3990,0
|
|
20240903,124600,69289575,3990,3990,3990,3990,0
|
|
20240903,124500,69289575,3990,3990,3990,3990,0
|
|
20240903,124400,69289575,3990,3990,3990,3990,0
|
|
20240903,124300,69289575,3990,3990,3990,3990,0
|
|
20240903,124200,69289575,3990,3990,3990,3990,0
|
|
20240903,124100,69289575,3990,3990,3990,3990,0
|
|
20240903,124000,69289575,3990,3990,3990,3990,0
|
|
20240903,123900,69289575,3990,3990,3990,3990,0
|
|
20240903,123800,69289575,3990,3990,3990,3990,0
|
|
20240903,123700,69289575,3990,3990,4040,3990,130
|
|
20240903,123600,68768015,3970,3980,3980,3970,596
|
|
20240903,123500,66401795,3985,3985,3985,3985,753
|
|
20240903,123400,63401090,3980,3985,3985,3980,415
|
|
20240903,123300,61747330,3985,4010,4010,3985,98
|
|
20240903,123200,61354555,4050,4050,4050,4050,0
|
|
20240903,123100,61354555,4050,3980,4050,3950,5043
|
|
20240903,123000,41362445,3985,3985,3985,3985,0
|
|
20240903,122900,41362445,3985,3985,3985,3985,0
|
|
20240903,122800,41362445,3985,3985,3985,3985,5
|
|
20240903,122700,41342520,3980,3980,3980,3980,0
|
|
20240903,122600,41342520,3980,3980,3980,3980,0
|
|
20240903,122500,41342520,3980,3995,3995,3980,114
|
|
20240903,122400,40887765,4030,4030,4030,4030,0
|
|
20240903,122300,40887765,4030,4030,4030,4030,0
|
|
20240903,122200,40887765,4030,4030,4030,4030,0
|
|
20240903,122100,40887765,4030,4030,4030,4030,0
|
|
20240903,122000,40887765,4030,4030,4030,4030,0
|
|
20240903,121900,40887765,4030,4030,4030,4030,0
|
|
20240903,121800,40887765,4030,4030,4030,4030,0
|
|
20240903,121700,40887765,4030,4030,4030,4030,0
|
|
20240903,121600,40887765,4030,4030,4030,4030,0
|
|
20240903,121500,40887765,4030,4030,4030,4030,7
|
|
20240903,121400,40859555,4030,4030,4030,4030,0
|
|
20240903,121300,40859555,4030,4030,4030,4030,0
|
|
20240903,121200,40859555,4030,4005,4030,4000,491
|
|
20240903,121100,38891050,4005,4005,4005,4005,0
|
|
20240903,121000,38891050,4005,4030,4030,4005,38
|
|
20240903,120900,38737985,4030,4030,4030,4030,0
|
|
20240903,120800,38737985,4030,4030,4030,4030,0
|
|
20240903,120700,38737985,4030,4030,4030,4030,1
|
|
20240903,120600,38733955,4030,4030,4030,4030,0
|
|
20240903,120500,38733955,4030,4030,4030,4030,0
|
|
20240903,120400,38733955,4030,4030,4030,4030,0
|
|
20240903,120300,38733955,4030,4030,4030,4030,0
|
|
20240903,120200,38733955,4030,4030,4030,4030,0
|
|
20240903,120100,38733955,4030,4030,4030,4030,0
|
|
20240903,120000,38733955,4030,4030,4030,4030,0
|
|
20240903,115900,38733955,4030,4030,4030,4030,0
|
|
20240903,115800,38733955,4030,4030,4030,4030,0
|
|
20240903,115700,38733955,4030,4030,4030,4030,0
|
|
20240903,115600,38733955,4030,4030,4030,4030,0
|
|
20240903,115500,38733955,4030,4030,4030,4030,0
|
|
20240903,115400,38733955,4030,4030,4030,4030,0
|
|
20240903,115300,38733955,4030,4030,4030,4030,1
|
|
20240903,115200,38729925,4030,4030,4030,4030,0
|
|
20240903,115100,38729925,4030,4030,4030,4030,0
|
|
20240903,115000,38729925,4030,4030,4030,4030,0
|
|
20240903,114900,38729925,4030,4030,4030,4030,0
|
|
20240903,114800,38729925,4030,4030,4030,4030,0
|
|
20240903,114700,38729925,4030,4030,4030,4030,0
|
|
20240903,114600,38729925,4030,4030,4030,4030,0
|
|
20240903,114500,38729925,4030,4030,4030,4030,0
|
|
20240903,114400,38729925,4030,4030,4030,4030,0
|
|
20240903,114300,38729925,4030,4030,4030,4030,0
|
|
20240903,114200,38729925,4030,4030,4030,4030,0
|
|
20240903,114100,38729925,4030,4030,4030,4030,0
|
|
20240903,114000,38729925,4030,4030,4030,4030,0
|
|
20240903,113900,38729925,4030,4030,4030,4030,0
|
|
20240903,113800,38729925,4030,4030,4030,4030,0
|
|
20240903,113700,38729925,4030,4030,4030,4030,0
|
|
20240903,113600,38729925,4030,4030,4030,4030,0
|
|
20240903,113500,38729925,4030,4030,4030,4030,0
|
|
20240903,113400,38729925,4030,4030,4030,4030,0
|
|
20240903,113300,38729925,4030,4030,4030,4030,0
|
|
20240903,113200,38729925,4030,4030,4030,4030,0
|
|
20240903,113100,38729925,4030,4030,4030,4030,1274
|
|
20240903,113000,33595705,4030,4030,4030,4030,0
|
|
20240903,112900,33595705,4030,4030,4030,4030,0
|
|
20240903,112800,33595705,4030,4030,4030,4030,0
|
|
20240903,112700,33595705,4030,4030,4030,4030,0
|
|
20240903,112600,33595705,4030,4030,4030,4030,0
|
|
20240903,112500,33595705,4030,4030,4030,4030,0
|
|
20240903,112400,33595705,4030,4030,4030,4030,0
|
|
20240903,112300,33595705,4030,4030,4030,4030,0
|
|
20240903,112200,33595705,4030,4030,4030,4030,0
|
|
20240903,112100,33595705,4030,4030,4030,4030,0
|
|
20240903,112000,33595705,4030,4030,4030,4030,0
|
|
20240903,111900,33595705,4030,4030,4030,4030,0
|
|
20240903,111800,33595705,4030,4030,4030,4030,0
|
|
20240903,111700,33595705,4030,4030,4030,4030,0
|
|
20240903,111600,33595705,4030,4025,4030,4025,3
|
|
20240903,111500,33583620,4030,4030,4030,4030,0
|
|
20240903,111400,33583620,4030,4030,4030,4030,0
|
|
20240903,111300,33583620,4030,4030,4030,4030,0
|
|
20240903,111200,33583620,4030,4030,4030,4030,0
|
|
20240903,111100,33583620,4030,4030,4030,4030,0
|
|
20240903,111000,33583620,4030,4030,4030,4030,0
|
|
20240903,110900,33583620,4030,4030,4030,4030,0
|
|
20240903,110800,33583620,4030,4030,4030,4030,0
|
|
20240903,110700,33583620,4030,4030,4030,4030,0
|
|
20240903,110600,33583620,4030,4030,4030,4030,1
|
|
20240903,110500,33579590,4020,4020,4020,4020,0
|
|
20240903,110400,33579590,4020,4020,4020,4020,0
|
|
20240903,110300,33579590,4020,4020,4020,4020,0
|
|
20240903,110200,33579590,4020,4020,4020,4020,0
|
|
20240903,110100,33579590,4020,4055,4055,4020,23
|
|
20240903,110000,33486710,4085,4085,4085,4085,0
|
|
20240903,105900,33486710,4085,4085,4085,4085,0
|
|
20240903,105800,33486710,4085,4055,4085,4055,423
|
|
20240903,105700,31767240,4055,4050,4055,4050,2
|
|
20240903,105600,31759135,4050,4050,4050,4050,181
|
|
20240903,105500,31026085,4050,3980,4050,3975,5295
|
|
20240903,105400,9909955,3980,3980,3980,3980,0
|
|
20240903,105300,9909955,3980,3980,3980,3980,0
|
|
20240903,105200,9909955,3980,3980,3980,3980,0
|
|
20240903,105100,9909955,3980,3980,3980,3980,0
|
|
20240903,105000,9909955,3980,3980,3980,3980,0
|
|
20240903,104900,9909955,3980,3980,3980,3980,0
|
|
20240903,104800,9909955,3980,3980,3980,3980,0
|
|
20240903,104700,9909955,3980,3980,3980,3980,0
|
|
20240903,104600,9909955,3980,3980,3980,3980,0
|
|
20240903,104500,9909955,3980,3980,3980,3980,1
|
|
20240903,104400,9905975,3980,3980,3980,3980,0
|
|
20240903,104300,9905975,3980,3980,3980,3980,0
|
|
20240903,104200,9905975,3980,3980,3980,3980,0
|
|
20240903,104100,9905975,3980,3980,3980,3980,9
|
|
20240903,104000,9870155,3980,3980,3980,3980,0
|
|
20240903,103900,9870155,3980,3980,3980,3980,0
|
|
20240903,103800,9870155,3980,3980,3980,3980,0
|
|
20240903,103700,9870155,3980,3980,3980,3980,100
|
|
20240903,103600,9472155,3980,3980,3980,3980,0
|
|
20240903,103500,9472155,3980,3980,3980,3980,0
|
|
20240903,103400,9472155,3980,3980,3980,3980,0
|
|
20240903,103300,9472155,3980,3980,3980,3980,0
|
|
20240903,103200,9472155,3980,3980,3980,3980,0
|
|
20240903,103100,9472155,3980,3980,3980,3980,0
|
|
20240903,103000,9472155,3980,3980,3980,3980,0
|
|
20240903,102900,9472155,3980,3980,3980,3980,0
|
|
20240903,102800,9472155,3980,3980,3980,3980,0
|
|
20240903,102700,9472155,3980,3980,3980,3980,0
|
|
20240903,102600,9472155,3980,3980,3980,3980,0
|
|
20240903,102500,9472155,3980,3980,3980,3980,0
|
|
20240903,102400,9472155,3980,3980,3980,3980,0
|
|
20240903,102300,9472155,3980,3980,3980,3980,0
|
|
20240903,102200,9472155,3980,3980,3980,3980,100
|
|
20240903,102100,9074155,3975,3975,3975,3975,0
|
|
20240903,102000,9074155,3975,3975,3975,3975,0
|
|
20240903,101900,9074155,3975,3975,3975,3975,0
|
|
20240903,101800,9074155,3975,3975,3975,3975,0
|
|
20240903,101700,9074155,3975,3975,3975,3975,0
|
|
20240903,101600,9074155,3975,3975,3975,3975,0
|
|
20240903,101500,9074155,3975,3975,3975,3975,0
|
|
20240903,101400,9074155,3975,3975,3975,3975,0
|
|
20240903,101300,9074155,3975,3975,3975,3975,1
|
|
20240903,101200,9070180,3975,3975,3975,3975,0
|
|
20240903,101100,9070180,3975,3975,3975,3975,0
|
|
20240903,101000,9070180,3975,3975,3975,3975,0
|
|
20240903,100900,9070180,3975,3975,3975,3975,21
|
|
20240903,100800,8986705,3975,3975,3975,3975,0
|
|
20240903,100700,8986705,3975,3980,3980,3975,10
|
|
20240903,100600,8946910,3975,3975,3975,3975,0
|
|
20240903,100500,8946910,3975,3975,3975,3975,0
|
|
20240903,100400,8946910,3975,3975,3975,3975,0
|
|
20240903,100300,8946910,3975,3975,3975,3975,0
|
|
20240903,100200,8946910,3975,3975,3975,3975,0
|
|
20240903,100100,8946910,3975,3975,3975,3975,0
|
|
20240903,100000,8946910,3975,3975,3975,3975,2
|
|
20240903,095900,8938960,3985,3985,3985,3985,15
|
|
20240903,095800,8879185,3985,3985,3985,3985,0
|
|
20240903,095700,8879185,3985,3985,3985,3985,0
|
|
20240903,095600,8879185,3985,3985,3985,3985,0
|
|
20240903,095500,8879185,3985,3985,3985,3985,0
|
|
20240903,095400,8879185,3985,3985,3985,3985,0
|
|
20240903,095300,8879185,3985,3985,3985,3985,0
|
|
20240903,095200,8879185,3985,3985,3985,3985,0
|
|
20240903,095100,8879185,3985,3985,3985,3985,0
|
|
20240903,095000,8879185,3985,3985,3985,3985,0
|
|
20240903,094900,8879185,3985,3985,3985,3985,0
|
|
20240903,094800,8879185,3985,3985,3985,3950,1281
|
|
20240903,094700,3792910,3985,3985,3985,3985,0
|
|
20240903,094600,3792910,3985,3985,3985,3985,0
|
|
20240903,094500,3792910,3985,3985,3985,3985,10
|
|
20240903,094400,3753060,3985,3985,3985,3985,0
|
|
20240903,094300,3753060,3985,3985,3985,3985,0
|
|
20240903,094200,3753060,3985,3985,3985,3985,0
|
|
20240903,094100,3753060,3985,3985,3985,3985,0
|
|
20240903,094000,3753060,3985,3985,3985,3985,0
|
|
20240903,093900,3753060,3985,3985,3985,3985,0
|
|
20240903,093800,3753060,3985,3985,3985,3980,532
|
|
20240903,093700,1633210,3985,3985,3985,3985,1
|
|
20240903,093600,1629225,3980,3980,3980,3980,0
|
|
20240903,093500,1629225,3980,3985,3985,3980,152
|
|
20240903,093400,1023575,3985,3985,3985,3980,4
|
|
20240903,093300,1007640,3985,3985,3985,3985,4
|
|
20240903,093200,991700,3985,3985,3985,3985,5
|
|
20240903,093100,971775,3980,3980,3980,3980,0
|
|
20240903,093000,971775,3980,3980,3980,3980,0
|
|
20240903,092900,971775,3980,3980,3980,3980,0
|
|
20240903,092800,971775,3980,3980,3980,3980,0
|
|
20240903,092700,971775,3980,3980,3980,3980,0
|
|
20240903,092600,971775,3980,3980,3980,3980,0
|
|
20240903,092500,971775,3980,3980,3980,3980,0
|
|
20240903,092400,971775,3980,3980,3980,3980,0
|
|
20240903,092300,971775,3980,3980,3980,3980,0
|
|
20240903,092200,971775,3980,3980,3980,3980,0
|
|
20240903,092100,971775,3980,3980,3980,3980,0
|
|
20240903,092000,971775,3980,3980,3980,3980,0
|
|
20240903,091900,971775,3980,3980,3980,3980,0
|
|
20240903,091800,971775,3980,3980,3980,3980,0
|
|
20240903,091700,971775,3980,3980,3980,3980,0
|
|
20240903,091600,971775,3980,3980,3980,3980,0
|
|
20240903,091500,971775,3980,3980,3980,3980,0
|
|
20240903,091400,971775,3980,3980,3980,3980,0
|
|
20240903,091300,971775,3980,3980,3980,3980,0
|
|
20240903,091200,971775,3980,3980,3980,3980,0
|
|
20240903,091100,971775,3980,3980,3980,3980,6
|
|
20240903,091000,947895,3980,3980,3980,3980,0
|
|
20240903,090900,947895,3980,3985,3985,3980,196
|
|
20240903,090800,167790,3990,3990,3990,3990,6
|
|
20240903,090700,143850,3990,3990,3990,3990,0
|
|
20240903,090600,143850,3990,3990,3990,3990,0
|
|
20240903,090500,143850,3990,3990,3990,3990,0
|
|
20240903,090400,143850,3990,3990,3990,3990,0
|
|
20240903,090300,143850,3990,3990,3990,3990,0
|
|
20240903,090200,143850,3990,3990,3990,3990,0
|
|
20240903,090100,143850,3990,3990,3990,3990,0
|
|
20240903,090000,143850,3990,4000,4000,3990,36
|