647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194400,58610750,3935,3935,3935,3935,157
|
|
20240904,194300,58610750,3935,3935,3935,3935,0
|
|
20240904,194200,58610750,3935,3935,3935,3935,0
|
|
20240904,194100,58610750,3935,3935,3935,3935,0
|
|
20240904,194000,58610750,3935,3935,3935,3935,0
|
|
20240904,193900,58610750,3935,3935,3935,3935,0
|
|
20240904,193800,58610750,3935,3935,3935,3935,0
|
|
20240904,193700,58610750,3935,3935,3935,3935,0
|
|
20240904,193600,58610750,3935,3935,3935,3935,0
|
|
20240904,193500,58610750,3935,3935,3935,3935,0
|
|
20240904,193400,58610750,3935,3935,3935,3935,0
|
|
20240904,193300,58610750,3935,3935,3935,3935,0
|
|
20240904,193200,58610750,3935,3935,3935,3935,0
|
|
20240904,193100,58610750,3935,3935,3935,3935,0
|
|
20240904,193000,58610750,3935,3935,3935,3935,0
|
|
20240904,192900,58610750,3935,3935,3935,3935,0
|
|
20240904,192800,58610750,3935,3935,3935,3935,0
|
|
20240904,192700,58610750,3935,3935,3935,3935,0
|
|
20240904,192600,58610750,3935,3935,3935,3935,0
|
|
20240904,192500,58610750,3935,3935,3935,3935,0
|
|
20240904,192400,58610750,3935,3935,3935,3935,0
|
|
20240904,192300,58610750,3935,3935,3935,3935,0
|
|
20240904,192200,58610750,3935,3935,3935,3935,0
|
|
20240904,192100,58610750,3935,3935,3935,3935,0
|
|
20240904,192000,58610750,3935,3935,3935,3935,0
|
|
20240904,191900,58610750,3935,3935,3935,3935,0
|
|
20240904,191800,58610750,3935,3935,3935,3935,0
|
|
20240904,191700,58610750,3935,3935,3935,3935,0
|
|
20240904,191600,58610750,3935,3935,3935,3935,0
|
|
20240904,191500,58610750,3935,3935,3935,3935,0
|
|
20240904,191400,58610750,3935,3935,3935,3935,157
|
|
20240904,191300,58610750,3935,3935,3935,3935,0
|
|
20240904,191200,58610750,3935,3935,3935,3935,0
|
|
20240904,191100,58610750,3935,3935,3935,3935,0
|
|
20240904,191000,58610750,3935,3935,3935,3935,0
|
|
20240904,190900,58610750,3935,3935,3935,3935,0
|
|
20240904,190800,58610750,3935,3935,3935,3935,0
|
|
20240904,190700,58610750,3935,3935,3935,3935,0
|
|
20240904,190600,58610750,3935,3935,3935,3935,0
|
|
20240904,190500,58610750,3935,3935,3935,3935,0
|
|
20240904,190400,58610750,3935,3935,3935,3935,0
|
|
20240904,190300,58610750,3935,3935,3935,3935,0
|
|
20240904,190200,58610750,3935,3935,3935,3935,0
|
|
20240904,190100,58610750,3935,3935,3935,3935,0
|
|
20240904,190000,58610750,3935,3935,3935,3935,0
|
|
20240904,185900,58610750,3935,3935,3935,3935,0
|
|
20240904,185800,58610750,3935,3935,3935,3935,0
|
|
20240904,185700,58610750,3935,3935,3935,3935,0
|
|
20240904,185600,58610750,3935,3935,3935,3935,0
|
|
20240904,185500,58610750,3935,3935,3935,3935,0
|
|
20240904,185400,58610750,3935,3935,3935,3935,0
|
|
20240904,185300,58610750,3935,3935,3935,3935,0
|
|
20240904,185200,58610750,3935,3935,3935,3935,0
|
|
20240904,185100,58610750,3935,3935,3935,3935,0
|
|
20240904,185000,58610750,3935,3935,3935,3935,0
|
|
20240904,184900,58610750,3935,3935,3935,3935,0
|
|
20240904,184800,58610750,3935,3935,3935,3935,0
|
|
20240904,184700,58610750,3935,3935,3935,3935,0
|
|
20240904,184600,58610750,3935,3935,3935,3935,0
|
|
20240904,184500,58610750,3935,3935,3935,3935,0
|
|
20240904,184400,58610750,3935,3935,3935,3935,157
|
|
20240904,184300,58610750,3935,3935,3935,3935,0
|
|
20240904,184200,58610750,3935,3935,3935,3935,0
|
|
20240904,184100,58610750,3935,3935,3935,3935,0
|
|
20240904,184000,58610750,3935,3935,3935,3935,0
|
|
20240904,183900,58610750,3935,3935,3935,3935,0
|
|
20240904,183800,58610750,3935,3935,3935,3935,0
|
|
20240904,183700,58610750,3935,3935,3935,3935,0
|
|
20240904,183600,58610750,3935,3935,3935,3935,0
|
|
20240904,183500,58610750,3935,3935,3935,3935,0
|
|
20240904,183400,58610750,3935,3935,3935,3935,0
|
|
20240904,183300,58610750,3935,3935,3935,3935,0
|
|
20240904,183200,58610750,3935,3935,3935,3935,0
|
|
20240904,183100,58610750,3935,3935,3935,3935,0
|
|
20240904,183000,58610750,3935,3935,3935,3935,0
|
|
20240904,182900,58610750,3935,3935,3935,3935,0
|
|
20240904,182800,58610750,3935,3935,3935,3935,0
|
|
20240904,182700,58610750,3935,3935,3935,3935,0
|
|
20240904,182600,58610750,3935,3935,3935,3935,0
|
|
20240904,182500,58610750,3935,3935,3935,3935,0
|
|
20240904,182400,58610750,3935,3935,3935,3935,0
|
|
20240904,182300,58610750,3935,3935,3935,3935,0
|
|
20240904,182200,58610750,3935,3935,3935,3935,0
|
|
20240904,182100,58610750,3935,3935,3935,3935,0
|
|
20240904,182000,58610750,3935,3935,3935,3935,0
|
|
20240904,181900,58610750,3935,3935,3935,3935,0
|
|
20240904,181800,58610750,3935,3935,3935,3935,0
|
|
20240904,181700,58610750,3935,3935,3935,3935,0
|
|
20240904,181600,58610750,3935,3935,3935,3935,0
|
|
20240904,181500,58610750,3935,3935,3935,3935,0
|
|
20240904,181400,58610750,3935,3935,3935,3935,157
|
|
20240904,181300,58610750,3935,3935,3935,3935,0
|
|
20240904,181200,58610750,3935,3935,3935,3935,0
|
|
20240904,181100,58610750,3935,3935,3935,3935,0
|
|
20240904,181000,58610750,3935,3935,3935,3935,0
|
|
20240904,180900,58610750,3935,3935,3935,3935,0
|
|
20240904,180800,58610750,3935,3935,3935,3935,0
|
|
20240904,180700,58610750,3935,3935,3935,3935,0
|
|
20240904,180600,58610750,3935,3935,3935,3935,0
|
|
20240904,180500,58610750,3935,3935,3935,3935,0
|
|
20240904,180400,58610750,3935,3935,3935,3935,0
|
|
20240904,180300,58610750,3935,3935,3935,3935,0
|
|
20240904,180200,58610750,3935,3935,3935,3935,0
|
|
20240904,180100,58610750,3935,3935,3935,3935,0
|
|
20240904,180000,58610750,3935,3935,3935,3935,0
|
|
20240904,175900,58610750,3935,3935,3935,3935,0
|
|
20240904,175800,58610750,3935,3935,3935,3935,0
|
|
20240904,175700,58610750,3935,3935,3935,3935,0
|
|
20240904,175600,58610750,3935,3935,3935,3935,0
|
|
20240904,175500,58610750,3935,3935,3935,3935,0
|
|
20240904,175400,58610750,3935,3935,3935,3935,0
|
|
20240904,175300,58610750,3935,3935,3935,3935,0
|
|
20240904,175200,58610750,3935,3935,3935,3935,0
|
|
20240904,175100,58610750,3935,3935,3935,3935,0
|
|
20240904,175000,58610750,3935,3935,3935,3935,0
|
|
20240904,174900,58610750,3935,3935,3935,3935,0
|
|
20240904,174800,58610750,3935,3935,3935,3935,0
|
|
20240904,174700,58610750,3935,3935,3935,3935,0
|
|
20240904,174600,58610750,3935,3935,3935,3935,0
|
|
20240904,174500,58610750,3935,3935,3935,3935,0
|
|
20240904,174400,58610750,3935,3935,3935,3935,157
|
|
20240904,174300,58610750,3935,3935,3935,3935,0
|
|
20240904,174200,58610750,3935,3935,3935,3935,0
|
|
20240904,174100,58610750,3935,3935,3935,3935,0
|
|
20240904,174000,58610750,3935,3935,3935,3935,0
|
|
20240904,173900,58610750,3935,3935,3935,3935,0
|
|
20240904,173800,58610750,3935,3935,3935,3935,0
|
|
20240904,173700,58610750,3935,3935,3935,3935,0
|
|
20240904,173600,58610750,3935,3935,3935,3935,0
|
|
20240904,173500,58610750,3935,3935,3935,3935,0
|
|
20240904,173400,58610750,3935,3935,3935,3935,0
|
|
20240904,173300,58610750,3935,3935,3935,3935,0
|
|
20240904,173200,58610750,3935,3935,3935,3935,0
|
|
20240904,173100,58610750,3935,3935,3935,3935,0
|
|
20240904,173000,58610750,3935,3935,3935,3935,0
|
|
20240904,172900,58610750,3935,3935,3935,3935,0
|
|
20240904,172800,58610750,3935,3935,3935,3935,0
|
|
20240904,172700,58610750,3935,3935,3935,3935,0
|
|
20240904,172600,58610750,3935,3935,3935,3935,0
|
|
20240904,172500,58610750,3935,3935,3935,3935,0
|
|
20240904,172400,58610750,3935,3935,3935,3935,0
|
|
20240904,172300,58610750,3935,3935,3935,3935,0
|
|
20240904,172200,58610750,3935,3935,3935,3935,0
|
|
20240904,172100,58610750,3935,3935,3935,3935,0
|
|
20240904,172000,58610750,3935,3935,3935,3935,0
|
|
20240904,171900,58610750,3935,3935,3935,3935,0
|
|
20240904,171800,58610750,3935,3935,3935,3935,0
|
|
20240904,171700,58610750,3935,3935,3935,3935,0
|
|
20240904,171600,58610750,3935,3935,3935,3935,0
|
|
20240904,171500,58610750,3935,3935,3935,3935,0
|
|
20240904,171400,58610750,3935,3935,3935,3935,157
|
|
20240904,171300,58610750,3935,3935,3935,3935,0
|
|
20240904,171200,58610750,3935,3935,3935,3935,0
|
|
20240904,171100,58610750,3935,3935,3935,3935,0
|
|
20240904,171000,58610750,3935,3935,3935,3935,0
|
|
20240904,170900,58610750,3935,3935,3935,3935,0
|
|
20240904,170800,58610750,3935,3935,3935,3935,0
|
|
20240904,170700,58610750,3935,3935,3935,3935,0
|
|
20240904,170600,58610750,3935,3935,3935,3935,0
|
|
20240904,170500,58610750,3935,3935,3935,3935,0
|
|
20240904,170400,58610750,3935,3935,3935,3935,0
|
|
20240904,170300,58610750,3935,3935,3935,3935,0
|
|
20240904,170200,58610750,3935,3935,3935,3935,0
|
|
20240904,170100,58610750,3935,3935,3935,3935,0
|
|
20240904,170000,58610750,3935,3935,3935,3935,0
|
|
20240904,165900,58610750,3935,3935,3935,3935,0
|
|
20240904,165800,58610750,3935,3935,3935,3935,0
|
|
20240904,165700,58610750,3935,3935,3935,3935,0
|
|
20240904,165600,58610750,3935,3935,3935,3935,0
|
|
20240904,165500,58610750,3935,3935,3935,3935,0
|
|
20240904,165400,58610750,3935,3935,3935,3935,0
|
|
20240904,165300,58610750,3935,3935,3935,3935,0
|
|
20240904,165200,58610750,3935,3935,3935,3935,0
|
|
20240904,165100,58610750,3935,3935,3935,3935,0
|
|
20240904,165000,58610750,3935,3935,3935,3935,0
|
|
20240904,164900,58610750,3935,3935,3935,3935,0
|
|
20240904,164800,58610750,3935,3935,3935,3935,0
|
|
20240904,164700,58610750,3935,3935,3935,3935,0
|
|
20240904,164600,58610750,3935,3935,3935,3935,0
|
|
20240904,164500,58610750,3935,3935,3935,3935,0
|
|
20240904,164400,58610750,3935,3935,3935,3935,157
|
|
20240904,164300,58610750,3935,3935,3935,3935,0
|
|
20240904,164200,58610750,3935,3935,3935,3935,0
|
|
20240904,164100,58610750,3935,3935,3935,3935,0
|
|
20240904,164000,58610750,3935,3935,3935,3935,0
|
|
20240904,163900,58610750,3935,3935,3935,3935,0
|
|
20240904,163800,58610750,3935,3935,3935,3935,0
|
|
20240904,163700,58610750,3935,3935,3935,3935,0
|
|
20240904,163600,58610750,3935,3935,3935,3935,0
|
|
20240904,163500,58610750,3935,3935,3935,3935,0
|
|
20240904,163400,58610750,3935,3935,3935,3935,0
|
|
20240904,163300,58610750,3935,3935,3935,3935,0
|
|
20240904,163200,58610750,3935,3935,3935,3935,0
|
|
20240904,163100,58610750,3935,3935,3935,3935,0
|
|
20240904,163000,58610750,3935,3935,3935,3935,0
|
|
20240904,162900,58610750,3935,3935,3935,3935,0
|
|
20240904,162800,58610750,3935,3935,3935,3935,0
|
|
20240904,162700,58610750,3935,3935,3935,3935,0
|
|
20240904,162600,58610750,3935,3935,3935,3935,0
|
|
20240904,162500,58610750,3935,3935,3935,3935,0
|
|
20240904,162400,58610750,3935,3935,3935,3935,0
|
|
20240904,162300,58610750,3935,3935,3935,3935,0
|
|
20240904,162200,58610750,3935,3935,3935,3935,0
|
|
20240904,162100,58610750,3935,3935,3935,3935,0
|
|
20240904,162000,58610750,3935,3935,3935,3935,0
|
|
20240904,161900,58610750,3935,3935,3935,3935,0
|
|
20240904,161800,58610750,3935,3935,3935,3935,0
|
|
20240904,161700,58610750,3935,3935,3935,3935,0
|
|
20240904,161600,58610750,3935,3935,3935,3935,0
|
|
20240904,161500,58610750,3935,3935,3935,3935,0
|
|
20240904,161400,58610750,3935,3935,3935,3935,157
|
|
20240904,161300,58610750,3935,3935,3935,3935,0
|
|
20240904,161200,58610750,3935,3935,3935,3935,0
|
|
20240904,161100,58610750,3935,3935,3935,3935,0
|
|
20240904,161000,58610750,3935,3935,3935,3935,0
|
|
20240904,160900,58610750,3935,3935,3935,3935,0
|
|
20240904,160800,58610750,3935,3935,3935,3935,0
|
|
20240904,160700,58610750,3935,3935,3935,3935,0
|
|
20240904,160600,58610750,3935,3935,3935,3935,0
|
|
20240904,160500,58610750,3935,3935,3935,3935,0
|
|
20240904,160400,58610750,3935,3935,3935,3935,0
|
|
20240904,160300,58610750,3935,3935,3935,3935,0
|
|
20240904,160200,58610750,3935,3935,3935,3935,0
|
|
20240904,160100,58610750,3935,3935,3935,3935,0
|
|
20240904,160000,58610750,3935,3935,3935,3935,0
|
|
20240904,155900,58610750,3935,3935,3935,3935,0
|
|
20240904,155800,58610750,3935,3935,3935,3935,0
|
|
20240904,155700,58610750,3935,3935,3935,3935,0
|
|
20240904,155600,58610750,3935,3935,3935,3935,0
|
|
20240904,155500,58610750,3935,3935,3935,3935,0
|
|
20240904,155400,58610750,3935,3935,3935,3935,0
|
|
20240904,155300,58610750,3935,3935,3935,3935,0
|
|
20240904,155200,58610750,3935,3935,3935,3935,0
|
|
20240904,155100,58610750,3935,3935,3935,3935,0
|
|
20240904,155000,58610750,3935,3935,3935,3935,0
|
|
20240904,154900,58610750,3935,3935,3935,3935,0
|
|
20240904,154800,58610750,3935,3935,3935,3935,0
|
|
20240904,154700,58610750,3935,3935,3935,3935,0
|
|
20240904,154600,58610750,3935,3935,3935,3935,0
|
|
20240904,154500,58610750,3935,3935,3935,3935,0
|
|
20240904,154400,58610750,3935,3935,3935,3935,157
|
|
20240904,154300,58610750,3935,3935,3935,3935,0
|
|
20240904,154200,58610750,3935,3935,3935,3935,0
|
|
20240904,154100,58610750,3935,3935,3935,3935,0
|
|
20240904,154000,58610750,3935,3935,3935,3935,0
|
|
20240904,153900,58610750,3935,3935,3935,3935,0
|
|
20240904,153800,58610750,3935,3935,3935,3935,0
|
|
20240904,153700,58610750,3935,3935,3935,3935,0
|
|
20240904,153600,58610750,3935,3935,3935,3935,0
|
|
20240904,153500,58610750,3935,3935,3935,3935,0
|
|
20240904,153400,58610750,3935,3935,3935,3935,0
|
|
20240904,153300,58610750,3935,3935,3935,3935,0
|
|
20240904,153200,58610750,3935,3935,3935,3935,0
|
|
20240904,153100,58610750,3935,3935,3935,3935,0
|
|
20240904,153000,58610750,3935,3935,3935,3935,157
|
|
20240904,152900,57992955,3925,3925,3925,3925,0
|
|
20240904,152800,57992955,3925,3925,3925,3925,0
|
|
20240904,152700,57992955,3925,3925,3925,3925,0
|
|
20240904,152600,57992955,3925,3925,3925,3925,0
|
|
20240904,152500,57992955,3925,3925,3925,3925,0
|
|
20240904,152400,57992955,3925,3925,3925,3925,0
|
|
20240904,152300,57992955,3925,3925,3925,3925,0
|
|
20240904,152200,57992955,3925,3925,3925,3925,0
|
|
20240904,152100,57992955,3925,3925,3925,3925,0
|
|
20240904,152000,57992955,3925,3925,3925,3925,0
|
|
20240904,151900,57992955,3925,3925,3925,3925,0
|
|
20240904,151800,57992955,3925,3925,3925,3925,0
|
|
20240904,151700,57992955,3925,3925,3925,3925,0
|
|
20240904,151600,57992955,3925,3925,3925,3925,0
|
|
20240904,151500,57992955,3925,3925,3925,3925,0
|
|
20240904,151400,57992955,3925,3915,3925,3915,373
|
|
20240904,151300,56529510,3925,3925,3925,3925,0
|
|
20240904,151200,56529510,3925,3925,3925,3925,0
|
|
20240904,151100,56529510,3925,3925,3925,3925,0
|
|
20240904,151000,56529510,3925,3925,3925,3925,0
|
|
20240904,150900,56529510,3925,3925,3925,3925,0
|
|
20240904,150800,56529510,3925,3925,3925,3925,0
|
|
20240904,150700,56529510,3925,3925,3925,3925,0
|
|
20240904,150600,56529510,3925,3925,3925,3925,0
|
|
20240904,150500,56529510,3925,3925,3925,3925,0
|
|
20240904,150400,56529510,3925,3925,3925,3925,0
|
|
20240904,150300,56529510,3925,3925,3925,3925,10
|
|
20240904,150200,56490260,3910,3910,3910,3910,20
|
|
20240904,150100,56412060,3905,3905,3905,3905,30
|
|
20240904,150000,56294910,3925,3925,3925,3925,0
|
|
20240904,145900,56294910,3925,3925,3925,3925,0
|
|
20240904,145800,56294910,3925,3925,3925,3925,0
|
|
20240904,145700,56294910,3925,3925,3925,3925,1
|
|
20240904,145600,56290985,3930,3930,3930,3930,0
|
|
20240904,145500,56290985,3930,3930,3930,3930,0
|
|
20240904,145400,56290985,3930,3930,3930,3930,10
|
|
20240904,145300,56251685,3930,3930,3930,3930,0
|
|
20240904,145200,56251685,3930,3925,3930,3925,143
|
|
20240904,145100,55689730,3915,3915,3915,3915,100
|
|
20240904,145000,55298230,3915,3915,3915,3915,0
|
|
20240904,144900,55298230,3915,3930,3930,3900,42
|
|
20240904,144800,55134020,3930,3930,3930,3930,6
|
|
20240904,144700,55110440,3915,3915,3915,3915,0
|
|
20240904,144600,55110440,3915,3915,3915,3915,0
|
|
20240904,144500,55110440,3915,3915,3915,3915,0
|
|
20240904,144400,55110440,3915,3915,3915,3915,0
|
|
20240904,144300,55110440,3915,3915,3915,3915,0
|
|
20240904,144200,55110440,3915,3915,3915,3915,9
|
|
20240904,144100,55075205,3900,3900,3900,3900,0
|
|
20240904,144000,55075205,3900,3900,3900,3900,0
|
|
20240904,143900,55075205,3900,3900,3900,3900,0
|
|
20240904,143800,55075205,3900,3900,3900,3900,0
|
|
20240904,143700,55075205,3900,3900,3900,3900,0
|
|
20240904,143600,55075205,3900,3900,3900,3900,0
|
|
20240904,143500,55075205,3900,3900,3900,3900,0
|
|
20240904,143400,55075205,3900,3900,3900,3900,0
|
|
20240904,143300,55075205,3900,3900,3900,3900,0
|
|
20240904,143200,55075205,3900,3900,3900,3900,0
|
|
20240904,143100,55075205,3900,3905,3905,3900,98
|
|
20240904,143000,54692675,3905,3905,3905,3905,0
|
|
20240904,142900,54692675,3905,3905,3905,3905,200
|
|
20240904,142800,53911675,3915,3915,3915,3915,0
|
|
20240904,142700,53911675,3915,3915,3915,3915,0
|
|
20240904,142600,53911675,3915,3915,3915,3915,0
|
|
20240904,142500,53911675,3915,3915,3915,3915,0
|
|
20240904,142400,53911675,3915,3915,3915,3915,0
|
|
20240904,142300,53911675,3915,3915,3915,3915,0
|
|
20240904,142200,53911675,3915,3915,3915,3915,0
|
|
20240904,142100,53911675,3915,3915,3915,3915,200
|
|
20240904,142000,53128675,3910,3910,3910,3910,0
|
|
20240904,141900,53128675,3910,3910,3910,3910,0
|
|
20240904,141800,53128675,3910,3910,3910,3910,0
|
|
20240904,141700,53128675,3910,3910,3910,3910,0
|
|
20240904,141600,53128675,3910,3910,3910,3910,0
|
|
20240904,141500,53128675,3910,3910,3910,3910,0
|
|
20240904,141400,53128675,3910,3910,3910,3910,9
|
|
20240904,141300,53093485,3905,3905,3905,3905,0
|
|
20240904,141200,53093485,3905,3930,3930,3905,107
|
|
20240904,141100,52673150,3930,3930,3930,3930,148
|
|
20240904,141000,52091510,3930,3930,3930,3930,0
|
|
20240904,140900,52091510,3930,3930,3930,3930,0
|
|
20240904,140800,52091510,3930,3930,3930,3930,0
|
|
20240904,140700,52091510,3930,3930,3930,3930,0
|
|
20240904,140600,52091510,3930,3930,3930,3930,0
|
|
20240904,140500,52091510,3930,3930,3930,3930,0
|
|
20240904,140400,52091510,3930,3930,3930,3930,0
|
|
20240904,140300,52091510,3930,3930,3930,3930,0
|
|
20240904,140200,52091510,3930,3930,3930,3930,0
|
|
20240904,140100,52091510,3930,3930,3930,3930,0
|
|
20240904,140000,52091510,3930,3930,3930,3930,0
|
|
20240904,135900,52091510,3930,3930,3930,3930,0
|
|
20240904,135800,52091510,3930,3930,3930,3930,0
|
|
20240904,135700,52091510,3930,3930,3930,3930,0
|
|
20240904,135600,52091510,3930,3930,3930,3930,0
|
|
20240904,135500,52091510,3930,3930,3930,3930,25
|
|
20240904,135400,51993260,3930,3930,3930,3930,0
|
|
20240904,135300,51993260,3930,3930,3930,3930,0
|
|
20240904,135200,51993260,3930,3930,3930,3930,0
|
|
20240904,135100,51993260,3930,3930,3930,3930,0
|
|
20240904,135000,51993260,3930,3930,3930,3930,0
|
|
20240904,134900,51993260,3930,3930,3930,3930,0
|
|
20240904,134800,51993260,3930,3930,3930,3930,0
|
|
20240904,134700,51993260,3930,3930,3930,3930,0
|
|
20240904,134600,51993260,3930,3930,3930,3930,0
|
|
20240904,134500,51993260,3930,3930,3930,3930,0
|
|
20240904,134400,51993260,3930,3930,3930,3930,0
|
|
20240904,134300,51993260,3930,3930,3930,3930,0
|
|
20240904,134200,51993260,3930,3930,3930,3930,0
|
|
20240904,134100,51993260,3930,3930,3930,3930,0
|
|
20240904,134000,51993260,3930,3930,3930,3930,0
|
|
20240904,133900,51993260,3930,3930,3930,3930,0
|
|
20240904,133800,51993260,3930,3930,3930,3930,0
|
|
20240904,133700,51993260,3930,3930,3930,3930,0
|
|
20240904,133600,51993260,3930,3930,3930,3930,0
|
|
20240904,133500,51993260,3930,3930,3930,3930,0
|
|
20240904,133400,51993260,3930,3930,3930,3930,0
|
|
20240904,133300,51993260,3930,3930,3930,3930,0
|
|
20240904,133200,51993260,3930,3900,3930,3900,95
|
|
20240904,133100,51622580,3900,3900,3900,3900,0
|
|
20240904,133000,51622580,3900,3900,3900,3900,0
|
|
20240904,132900,51622580,3900,3900,3900,3900,0
|
|
20240904,132800,51622580,3900,3900,3900,3900,0
|
|
20240904,132700,51622580,3900,3900,3900,3900,0
|
|
20240904,132600,51622580,3900,3900,3900,3900,0
|
|
20240904,132500,51622580,3900,3900,3900,3900,0
|
|
20240904,132400,51622580,3900,3900,3900,3900,0
|
|
20240904,132300,51622580,3900,3900,3900,3900,0
|
|
20240904,132200,51622580,3900,3915,3915,3900,577
|
|
20240904,132100,49370760,3935,3935,3935,3935,0
|
|
20240904,132000,49370760,3935,3935,3935,3935,50
|
|
20240904,131900,49174010,3930,3930,3930,3930,0
|
|
20240904,131800,49174010,3930,3930,3930,3930,0
|
|
20240904,131700,49174010,3930,3930,3930,3930,0
|
|
20240904,131600,49174010,3930,3930,3930,3930,3
|
|
20240904,131500,49162220,3930,3930,3930,3930,0
|
|
20240904,131400,49162220,3930,3930,3930,3930,0
|
|
20240904,131300,49162220,3930,3935,3935,3930,2
|
|
20240904,131200,49154355,3935,3935,3935,3935,0
|
|
20240904,131100,49154355,3935,3935,3935,3935,0
|
|
20240904,131000,49154355,3935,3935,3935,3935,0
|
|
20240904,130900,49154355,3935,3935,3935,3935,0
|
|
20240904,130800,49154355,3935,3935,3935,3935,0
|
|
20240904,130700,49154355,3935,3935,3935,3935,0
|
|
20240904,130600,49154355,3935,3935,3935,3935,0
|
|
20240904,130500,49154355,3935,3935,3935,3935,0
|
|
20240904,130400,49154355,3935,3935,3935,3935,0
|
|
20240904,130300,49154355,3935,3935,3935,3935,0
|
|
20240904,130200,49154355,3935,3935,3935,3935,20
|
|
20240904,130100,49075655,3935,3935,3935,3935,0
|
|
20240904,130000,49075655,3935,3935,3935,3935,0
|
|
20240904,125900,49075655,3935,3935,3935,3935,10
|
|
20240904,125800,49036305,3940,3925,3940,3900,1857
|
|
20240904,125700,41774230,3925,3925,3925,3925,0
|
|
20240904,125600,41774230,3925,3925,3925,3925,0
|
|
20240904,125500,41774230,3925,3925,3925,3925,0
|
|
20240904,125400,41774230,3925,3925,3925,3925,0
|
|
20240904,125300,41774230,3925,3925,3925,3925,0
|
|
20240904,125200,41774230,3925,3925,3925,3925,0
|
|
20240904,125100,41774230,3925,3925,3925,3925,0
|
|
20240904,125000,41774230,3925,3925,3925,3925,0
|
|
20240904,124900,41774230,3925,3925,3925,3925,0
|
|
20240904,124800,41774230,3925,3925,3925,3925,0
|
|
20240904,124700,41774230,3925,3925,3925,3925,0
|
|
20240904,124600,41774230,3925,3925,3925,3925,0
|
|
20240904,124500,41774230,3925,3925,3925,3925,0
|
|
20240904,124400,41774230,3925,3925,3925,3925,0
|
|
20240904,124300,41774230,3925,3925,3925,3925,0
|
|
20240904,124200,41774230,3925,3925,3925,3925,0
|
|
20240904,124100,41774230,3925,3925,3925,3925,0
|
|
20240904,124000,41774230,3925,3925,3925,3925,0
|
|
20240904,123900,41774230,3925,3925,3925,3925,0
|
|
20240904,123800,41774230,3925,3925,3925,3925,0
|
|
20240904,123700,41774230,3925,3925,3925,3925,0
|
|
20240904,123600,41774230,3925,3925,3925,3925,0
|
|
20240904,123500,41774230,3925,3925,3925,3925,0
|
|
20240904,123400,41774230,3925,3925,3925,3925,0
|
|
20240904,123300,41774230,3925,3925,3925,3925,0
|
|
20240904,123200,41774230,3925,3925,3925,3925,0
|
|
20240904,123100,41774230,3925,3925,3925,3925,49
|
|
20240904,123000,41581905,3935,3935,3935,3935,30
|
|
20240904,122900,41463855,3935,3935,3935,3935,0
|
|
20240904,122800,41463855,3935,3935,3935,3935,50
|
|
20240904,122700,41267105,3935,3935,3935,3935,0
|
|
20240904,122600,41267105,3935,3935,3935,3935,0
|
|
20240904,122500,41267105,3935,3935,3935,3935,73
|
|
20240904,122400,40979850,3930,3930,3930,3930,36
|
|
20240904,122300,40838370,3930,3930,3930,3930,2
|
|
20240904,122200,40830510,3930,3930,3930,3930,0
|
|
20240904,122100,40830510,3930,3930,3930,3930,0
|
|
20240904,122000,40830510,3930,3930,3930,3930,0
|
|
20240904,121900,40830510,3930,3930,3930,3930,0
|
|
20240904,121800,40830510,3930,3930,3930,3930,0
|
|
20240904,121700,40830510,3930,3930,3930,3930,30
|
|
20240904,121600,40712610,3930,3930,3930,3930,0
|
|
20240904,121500,40712610,3930,3930,3930,3930,0
|
|
20240904,121400,40712610,3930,3930,3930,3930,0
|
|
20240904,121300,40712610,3930,3930,3930,3930,0
|
|
20240904,121200,40712610,3930,3930,3930,3930,0
|
|
20240904,121100,40712610,3930,3935,3935,3930,258
|
|
20240904,121000,39698625,3930,3930,3930,3930,0
|
|
20240904,120900,39698625,3930,3930,3930,3930,0
|
|
20240904,120800,39698625,3930,3930,3930,3930,0
|
|
20240904,120700,39698625,3930,3930,3930,3930,0
|
|
20240904,120600,39698625,3930,3930,3930,3930,0
|
|
20240904,120500,39698625,3930,3930,3930,3930,0
|
|
20240904,120400,39698625,3930,3930,3930,3930,0
|
|
20240904,120300,39698625,3930,3930,3930,3930,0
|
|
20240904,120200,39698625,3930,3930,3930,3930,0
|
|
20240904,120100,39698625,3930,3930,3930,3930,0
|
|
20240904,120000,39698625,3930,3930,3930,3930,0
|
|
20240904,115900,39698625,3930,3930,3930,3930,0
|
|
20240904,115800,39698625,3930,3930,3930,3930,0
|
|
20240904,115700,39698625,3930,3930,3930,3930,0
|
|
20240904,115600,39698625,3930,3930,3930,3930,0
|
|
20240904,115500,39698625,3930,3930,3930,3930,1
|
|
20240904,115400,39694695,3945,3945,3945,3945,0
|
|
20240904,115300,39694695,3945,3945,3945,3945,0
|
|
20240904,115200,39694695,3945,3945,3945,3945,50
|
|
20240904,115100,39497445,3945,3935,3945,3935,734
|
|
20240904,115000,36607950,3935,3935,3935,3935,0
|
|
20240904,114900,36607950,3935,3935,3935,3935,0
|
|
20240904,114800,36607950,3935,3935,3935,3935,0
|
|
20240904,114700,36607950,3935,3935,3935,3935,0
|
|
20240904,114600,36607950,3935,3935,3935,3935,0
|
|
20240904,114500,36607950,3935,3935,3935,3935,0
|
|
20240904,114400,36607950,3935,3935,3935,3935,0
|
|
20240904,114300,36607950,3935,3935,3935,3935,0
|
|
20240904,114200,36607950,3935,3935,3935,3935,14
|
|
20240904,114100,36552860,3940,3940,3940,3940,26
|
|
20240904,114000,36450420,3940,3935,3940,3935,648
|
|
20240904,113900,33897690,3935,3935,3935,3935,0
|
|
20240904,113800,33897690,3935,3935,3935,3935,0
|
|
20240904,113700,33897690,3935,3935,3935,3935,2
|
|
20240904,113600,33889820,3925,3925,3925,3925,0
|
|
20240904,113500,33889820,3925,3925,3925,3925,0
|
|
20240904,113400,33889820,3925,3925,3925,3925,0
|
|
20240904,113300,33889820,3925,3925,3925,3925,0
|
|
20240904,113200,33889820,3925,3925,3925,3925,0
|
|
20240904,113100,33889820,3925,3925,3925,3925,0
|
|
20240904,113000,33889820,3925,3925,3925,3925,0
|
|
20240904,112900,33889820,3925,3925,3925,3925,0
|
|
20240904,112800,33889820,3925,3925,3925,3925,0
|
|
20240904,112700,33889820,3925,3925,3925,3925,0
|
|
20240904,112600,33889820,3925,3925,3925,3925,0
|
|
20240904,112500,33889820,3925,3925,3925,3925,0
|
|
20240904,112400,33889820,3925,3925,3925,3925,0
|
|
20240904,112300,33889820,3925,3925,3925,3925,100
|
|
20240904,112200,33497320,3920,3920,3920,3920,0
|
|
20240904,112100,33497320,3920,3920,3920,3920,0
|
|
20240904,112000,33497320,3920,3920,3920,3920,0
|
|
20240904,111900,33497320,3920,3920,3920,3920,0
|
|
20240904,111800,33497320,3920,3920,3920,3920,0
|
|
20240904,111700,33497320,3920,3920,3920,3920,60
|
|
20240904,111600,33262120,3935,3935,3935,3935,3
|
|
20240904,111500,33250315,3910,3910,3910,3910,0
|
|
20240904,111400,33250315,3910,3910,3910,3910,0
|
|
20240904,111300,33250315,3910,3910,3910,3910,0
|
|
20240904,111200,33250315,3910,3910,3910,3910,0
|
|
20240904,111100,33250315,3910,3910,3910,3910,0
|
|
20240904,111000,33250315,3910,3910,3910,3910,0
|
|
20240904,110900,33250315,3910,3910,3910,3910,0
|
|
20240904,110800,33250315,3910,3910,3910,3910,0
|
|
20240904,110700,33250315,3910,3910,3910,3910,0
|
|
20240904,110600,33250315,3910,3910,3910,3910,0
|
|
20240904,110500,33250315,3910,3910,3910,3910,0
|
|
20240904,110400,33250315,3910,3910,3910,3910,0
|
|
20240904,110300,33250315,3910,3915,3915,3910,120
|
|
20240904,110200,32781095,3910,3910,3910,3910,0
|
|
20240904,110100,32781095,3910,3910,3910,3910,0
|
|
20240904,110000,32781095,3910,3910,3910,3910,0
|
|
20240904,105900,32781095,3910,3910,3910,3910,0
|
|
20240904,105800,32781095,3910,3910,3910,3910,0
|
|
20240904,105700,32781095,3910,3910,3910,3910,0
|
|
20240904,105600,32781095,3910,3910,3910,3910,0
|
|
20240904,105500,32781095,3910,3910,3910,3910,100
|
|
20240904,105400,32390095,3940,3940,3940,3940,0
|
|
20240904,105300,32390095,3940,3940,3940,3940,0
|
|
20240904,105200,32390095,3940,3940,3940,3940,0
|
|
20240904,105100,32390095,3940,3940,3940,3940,0
|
|
20240904,105000,32390095,3940,3940,3940,3940,0
|
|
20240904,104900,32390095,3940,3940,3940,3940,0
|
|
20240904,104800,32390095,3940,3940,3940,3940,0
|
|
20240904,104700,32390095,3940,3940,3940,3940,0
|
|
20240904,104600,32390095,3940,3940,3940,3940,0
|
|
20240904,104500,32390095,3940,3940,3940,3940,0
|
|
20240904,104400,32390095,3940,3940,3940,3940,0
|
|
20240904,104300,32390095,3940,3940,3940,3940,0
|
|
20240904,104200,32390095,3940,3940,3940,3940,0
|
|
20240904,104100,32390095,3940,3940,3940,3940,0
|
|
20240904,104000,32390095,3940,3940,3940,3940,0
|
|
20240904,103900,32390095,3940,3940,3940,3940,0
|
|
20240904,103800,32390095,3940,3940,3940,3940,0
|
|
20240904,103700,32390095,3940,3940,3940,3940,0
|
|
20240904,103600,32390095,3940,3940,3940,3940,0
|
|
20240904,103500,32390095,3940,3940,3940,3940,0
|
|
20240904,103400,32390095,3940,3940,3940,3940,0
|
|
20240904,103300,32390095,3940,3940,3940,3940,0
|
|
20240904,103200,32390095,3940,3940,3940,3940,0
|
|
20240904,103100,32390095,3940,3940,3940,3940,0
|
|
20240904,103000,32390095,3940,3940,3940,3940,120
|
|
20240904,102900,31917295,3935,3925,3935,3905,1181
|
|
20240904,102800,27298245,3945,3945,3945,3945,0
|
|
20240904,102700,27298245,3945,3945,3945,3945,0
|
|
20240904,102600,27298245,3945,3945,3945,3945,0
|
|
20240904,102500,27298245,3945,3945,3945,3945,0
|
|
20240904,102400,27298245,3945,3945,3945,3945,0
|
|
20240904,102300,27298245,3945,3945,3945,3945,0
|
|
20240904,102200,27298245,3945,3945,3945,3945,0
|
|
20240904,102100,27298245,3945,3945,3945,3945,4
|
|
20240904,102000,27282465,3945,3940,3945,3940,10
|
|
20240904,101900,27243050,3945,3945,3945,3945,0
|
|
20240904,101800,27243050,3945,3945,3945,3945,0
|
|
20240904,101700,27243050,3945,3945,3945,3945,0
|
|
20240904,101600,27243050,3945,3945,3945,3945,0
|
|
20240904,101500,27243050,3945,3945,3945,3945,0
|
|
20240904,101400,27243050,3945,3945,3945,3945,0
|
|
20240904,101300,27243050,3945,3945,3945,3945,0
|
|
20240904,101200,27243050,3945,3945,3945,3945,0
|
|
20240904,101100,27243050,3945,3945,3945,3945,0
|
|
20240904,101000,27243050,3945,3945,3945,3945,0
|
|
20240904,100900,27243050,3945,3945,3945,3945,0
|
|
20240904,100800,27243050,3945,3940,3945,3940,123
|
|
20240904,100700,26758010,3905,3905,3905,3905,0
|
|
20240904,100600,26758010,3905,3905,3905,3905,0
|
|
20240904,100500,26758010,3905,3905,3905,3905,0
|
|
20240904,100400,26758010,3905,3905,3905,3905,0
|
|
20240904,100300,26758010,3905,3905,3905,3905,0
|
|
20240904,100200,26758010,3905,3905,3905,3905,0
|
|
20240904,100100,26758010,3905,3905,3905,3905,0
|
|
20240904,100000,26758010,3905,3905,3905,3905,0
|
|
20240904,095900,26758010,3905,3905,3905,3905,0
|
|
20240904,095800,26758010,3905,3905,3905,3905,0
|
|
20240904,095700,26758010,3905,3905,3905,3905,0
|
|
20240904,095600,26758010,3905,3905,3905,3905,0
|
|
20240904,095500,26758010,3905,3905,3905,3905,0
|
|
20240904,095400,26758010,3905,3905,3905,3905,7
|
|
20240904,095300,26730675,3945,3945,3945,3945,0
|
|
20240904,095200,26730675,3945,3945,3945,3945,2
|
|
20240904,095100,26722785,3950,3950,3950,3950,0
|
|
20240904,095000,26722785,3950,3950,3950,3950,0
|
|
20240904,094900,26722785,3950,3950,3950,3950,0
|
|
20240904,094800,26722785,3950,3950,3950,3950,0
|
|
20240904,094700,26722785,3950,3955,3955,3950,121
|
|
20240904,094600,26244275,3955,3920,3955,3920,59
|
|
20240904,094500,26012045,3945,3905,3945,3905,404
|
|
20240904,094400,24432255,3905,3905,3905,3905,0
|
|
20240904,094300,24432255,3905,3905,3905,3905,0
|
|
20240904,094200,24432255,3905,3905,3905,3905,0
|
|
20240904,094100,24432255,3905,3905,3905,3905,25
|
|
20240904,094000,24334630,3890,3890,3890,3890,0
|
|
20240904,093900,24334630,3890,3890,3890,3890,0
|
|
20240904,093800,24334630,3890,3890,3890,3890,0
|
|
20240904,093700,24334630,3890,3890,3890,3890,0
|
|
20240904,093600,24334630,3890,3890,3890,3890,0
|
|
20240904,093500,24334630,3890,3890,3890,3890,273
|
|
20240904,093400,23272660,3890,3890,3890,3890,27
|
|
20240904,093300,23167630,3885,3885,3885,3885,6
|
|
20240904,093200,23144320,3900,3895,3900,3895,288
|
|
20240904,093100,22021310,3895,3895,3895,3895,2
|
|
20240904,093000,22013520,3900,3900,3900,3900,745
|
|
20240904,092900,19108020,3900,3900,3900,3900,2
|
|
20240904,092800,19100220,3900,3895,3900,3895,100
|
|
20240904,092700,18710235,3895,3895,3895,3895,0
|
|
20240904,092600,18710235,3895,3895,3895,3895,3
|
|
20240904,092500,18698550,3895,3895,3900,3895,129
|
|
20240904,092400,18195520,3900,3890,3900,3880,532
|
|
20240904,092300,16121385,3890,3900,3900,3890,58
|
|
20240904,092200,15895265,3900,3900,3900,3900,0
|
|
20240904,092100,15895265,3900,3900,3900,3900,29
|
|
20240904,092000,15782165,3915,3915,3915,3905,229
|
|
20240904,091900,14885730,3945,3935,3945,3935,1070
|
|
20240904,091800,10675220,3935,3935,3935,3935,0
|
|
20240904,091700,10675220,3935,3920,3935,3900,888
|
|
20240904,091600,7204945,3925,3935,3935,3925,100
|
|
20240904,091500,6812345,3930,3930,3930,3930,0
|
|
20240904,091400,6812345,3930,3940,3950,3930,204
|
|
20240904,091300,6007555,3945,3950,3950,3945,108
|
|
20240904,091200,5580965,3960,3960,3960,3960,50
|
|
20240904,091100,5382965,3960,3955,3960,3955,10
|
|
20240904,091000,5343385,3960,3960,3960,3960,4
|
|
20240904,090900,5327545,3965,3965,3965,3965,4
|
|
20240904,090800,5311685,3995,3965,3995,3940,271
|
|
20240904,090700,4239995,3970,3970,3970,3970,0
|
|
20240904,090600,4239995,3970,3970,3970,3970,4
|
|
20240904,090500,4224115,3975,4010,4015,3975,33
|
|
20240904,090400,4092030,4005,3965,4005,3940,894
|
|
20240904,090300,546510,3970,3970,3970,3970,0
|
|
20240904,090200,546510,3970,3970,3970,3970,31
|
|
20240904,090100,423440,3970,3975,3975,3970,13
|
|
20240904,090000,371785,3980,4000,4000,3980,93
|