587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184400,67681550,4880,4880,4880,4880,4
|
|
20240906,184300,67681550,4880,4880,4880,4880,0
|
|
20240906,184200,67681550,4880,4880,4880,4880,0
|
|
20240906,184100,67681550,4880,4880,4880,4880,0
|
|
20240906,184000,67681550,4880,4880,4880,4880,0
|
|
20240906,183900,67681550,4880,4880,4880,4880,0
|
|
20240906,183800,67681550,4880,4880,4880,4880,0
|
|
20240906,183700,67681550,4880,4880,4880,4880,0
|
|
20240906,183600,67681550,4880,4880,4880,4880,0
|
|
20240906,183500,67681550,4880,4880,4880,4880,0
|
|
20240906,183400,67681550,4880,4880,4880,4880,0
|
|
20240906,183300,67681550,4880,4880,4880,4880,0
|
|
20240906,183200,67681550,4880,4880,4880,4880,0
|
|
20240906,183100,67681550,4880,4880,4880,4880,0
|
|
20240906,183000,67681550,4880,4880,4880,4880,0
|
|
20240906,182900,67681550,4880,4880,4880,4880,0
|
|
20240906,182800,67681550,4880,4880,4880,4880,0
|
|
20240906,182700,67681550,4880,4880,4880,4880,0
|
|
20240906,182600,67681550,4880,4880,4880,4880,0
|
|
20240906,182500,67681550,4880,4880,4880,4880,0
|
|
20240906,182400,67681550,4880,4880,4880,4880,0
|
|
20240906,182300,67681550,4880,4880,4880,4880,0
|
|
20240906,182200,67681550,4880,4880,4880,4880,0
|
|
20240906,182100,67681550,4880,4880,4880,4880,0
|
|
20240906,182000,67681550,4880,4880,4880,4880,0
|
|
20240906,181900,67681550,4880,4880,4880,4880,0
|
|
20240906,181800,67681550,4880,4880,4880,4880,0
|
|
20240906,181700,67681550,4880,4880,4880,4880,0
|
|
20240906,181600,67681550,4880,4880,4880,4880,0
|
|
20240906,181500,67681550,4880,4880,4880,4880,0
|
|
20240906,181400,67681550,4880,4880,4880,4880,4
|
|
20240906,181300,67681550,4880,4880,4880,4880,0
|
|
20240906,181200,67681550,4880,4880,4880,4880,0
|
|
20240906,181100,67681550,4880,4880,4880,4880,0
|
|
20240906,181000,67681550,4880,4880,4880,4880,0
|
|
20240906,180900,67681550,4880,4880,4880,4880,0
|
|
20240906,180800,67681550,4880,4880,4880,4880,0
|
|
20240906,180700,67681550,4880,4880,4880,4880,0
|
|
20240906,180600,67681550,4880,4880,4880,4880,0
|
|
20240906,180500,67681550,4880,4880,4880,4880,0
|
|
20240906,180400,67681550,4880,4880,4880,4880,0
|
|
20240906,180300,67681550,4880,4880,4880,4880,0
|
|
20240906,180200,67681550,4880,4880,4880,4880,0
|
|
20240906,180100,67681550,4880,4880,4880,4880,0
|
|
20240906,180000,67681550,4880,4880,4880,4880,0
|
|
20240906,175900,67681550,4880,4880,4880,4880,0
|
|
20240906,175800,67681550,4880,4880,4880,4880,0
|
|
20240906,175700,67681550,4880,4880,4880,4880,0
|
|
20240906,175600,67681550,4880,4880,4880,4880,0
|
|
20240906,175500,67681550,4880,4880,4880,4880,0
|
|
20240906,175400,67681550,4880,4880,4880,4880,0
|
|
20240906,175300,67681550,4880,4880,4880,4880,0
|
|
20240906,175200,67681550,4880,4880,4880,4880,0
|
|
20240906,175100,67681550,4880,4880,4880,4880,0
|
|
20240906,175000,67681550,4880,4880,4880,4880,0
|
|
20240906,174900,67681550,4880,4880,4880,4880,0
|
|
20240906,174800,67681550,4880,4880,4880,4880,0
|
|
20240906,174700,67681550,4880,4880,4880,4880,0
|
|
20240906,174600,67681550,4880,4880,4880,4880,0
|
|
20240906,174500,67681550,4880,4880,4880,4880,0
|
|
20240906,174400,67681550,4880,4880,4880,4880,4
|
|
20240906,174300,67681550,4880,4880,4880,4880,0
|
|
20240906,174200,67681550,4880,4880,4880,4880,0
|
|
20240906,174100,67681550,4880,4880,4880,4880,0
|
|
20240906,174000,67681550,4880,4880,4880,4880,0
|
|
20240906,173900,67681550,4880,4880,4880,4880,0
|
|
20240906,173800,67681550,4880,4880,4880,4880,0
|
|
20240906,173700,67681550,4880,4880,4880,4880,0
|
|
20240906,173600,67681550,4880,4880,4880,4880,0
|
|
20240906,173500,67681550,4880,4880,4880,4880,0
|
|
20240906,173400,67681550,4880,4880,4880,4880,0
|
|
20240906,173300,67681550,4880,4880,4880,4880,0
|
|
20240906,173200,67681550,4880,4880,4880,4880,0
|
|
20240906,173100,67681550,4880,4880,4880,4880,0
|
|
20240906,173000,67681550,4880,4880,4880,4880,0
|
|
20240906,172900,67681550,4880,4880,4880,4880,0
|
|
20240906,172800,67681550,4880,4880,4880,4880,0
|
|
20240906,172700,67681550,4880,4880,4880,4880,0
|
|
20240906,172600,67681550,4880,4880,4880,4880,0
|
|
20240906,172500,67681550,4880,4880,4880,4880,0
|
|
20240906,172400,67681550,4880,4880,4880,4880,0
|
|
20240906,172300,67681550,4880,4880,4880,4880,0
|
|
20240906,172200,67681550,4880,4880,4880,4880,0
|
|
20240906,172100,67681550,4880,4880,4880,4880,0
|
|
20240906,172000,67681550,4880,4880,4880,4880,0
|
|
20240906,171900,67681550,4880,4880,4880,4880,0
|
|
20240906,171800,67681550,4880,4880,4880,4880,0
|
|
20240906,171700,67681550,4880,4880,4880,4880,0
|
|
20240906,171600,67681550,4880,4880,4880,4880,0
|
|
20240906,171500,67681550,4880,4880,4880,4880,0
|
|
20240906,171400,67681550,4880,4880,4880,4880,4
|
|
20240906,171300,67681550,4880,4880,4880,4880,0
|
|
20240906,171200,67681550,4880,4880,4880,4880,0
|
|
20240906,171100,67681550,4880,4880,4880,4880,0
|
|
20240906,171000,67681550,4880,4880,4880,4880,0
|
|
20240906,170900,67681550,4880,4880,4880,4880,0
|
|
20240906,170800,67681550,4880,4880,4880,4880,0
|
|
20240906,170700,67681550,4880,4880,4880,4880,0
|
|
20240906,170600,67681550,4880,4880,4880,4880,0
|
|
20240906,170500,67681550,4880,4880,4880,4880,0
|
|
20240906,170400,67681550,4880,4880,4880,4880,0
|
|
20240906,170300,67681550,4880,4880,4880,4880,0
|
|
20240906,170200,67681550,4880,4880,4880,4880,0
|
|
20240906,170100,67681550,4880,4880,4880,4880,0
|
|
20240906,170000,67681550,4880,4880,4880,4880,0
|
|
20240906,165900,67681550,4880,4880,4880,4880,0
|
|
20240906,165800,67681550,4880,4880,4880,4880,0
|
|
20240906,165700,67681550,4880,4880,4880,4880,0
|
|
20240906,165600,67681550,4880,4880,4880,4880,0
|
|
20240906,165500,67681550,4880,4880,4880,4880,0
|
|
20240906,165400,67681550,4880,4880,4880,4880,0
|
|
20240906,165300,67681550,4880,4880,4880,4880,0
|
|
20240906,165200,67681550,4880,4880,4880,4880,0
|
|
20240906,165100,67681550,4880,4880,4880,4880,0
|
|
20240906,165000,67681550,4880,4880,4880,4880,0
|
|
20240906,164900,67681550,4880,4880,4880,4880,0
|
|
20240906,164800,67681550,4880,4880,4880,4880,0
|
|
20240906,164700,67681550,4880,4880,4880,4880,0
|
|
20240906,164600,67681550,4880,4880,4880,4880,0
|
|
20240906,164500,67681550,4880,4880,4880,4880,0
|
|
20240906,164400,67681550,4880,4880,4880,4880,4
|
|
20240906,164300,67681550,4880,4880,4880,4880,0
|
|
20240906,164200,67681550,4880,4880,4880,4880,0
|
|
20240906,164100,67681550,4880,4880,4880,4880,0
|
|
20240906,164000,67681550,4880,4880,4880,4880,0
|
|
20240906,163900,67681550,4880,4880,4880,4880,0
|
|
20240906,163800,67681550,4880,4880,4880,4880,0
|
|
20240906,163700,67681550,4880,4880,4880,4880,0
|
|
20240906,163600,67681550,4880,4880,4880,4880,0
|
|
20240906,163500,67681550,4880,4880,4880,4880,0
|
|
20240906,163400,67681550,4880,4880,4880,4880,0
|
|
20240906,163300,67681550,4880,4880,4880,4880,0
|
|
20240906,163200,67681550,4880,4880,4880,4880,0
|
|
20240906,163100,67681550,4880,4880,4880,4880,0
|
|
20240906,163000,67681550,4880,4880,4880,4880,0
|
|
20240906,162900,67681550,4880,4880,4880,4880,0
|
|
20240906,162800,67681550,4880,4880,4880,4880,0
|
|
20240906,162700,67681550,4880,4880,4880,4880,0
|
|
20240906,162600,67681550,4880,4880,4880,4880,0
|
|
20240906,162500,67681550,4880,4880,4880,4880,0
|
|
20240906,162400,67681550,4880,4880,4880,4880,0
|
|
20240906,162300,67681550,4880,4880,4880,4880,0
|
|
20240906,162200,67681550,4880,4880,4880,4880,0
|
|
20240906,162100,67681550,4880,4880,4880,4880,0
|
|
20240906,162000,67681550,4880,4880,4880,4880,0
|
|
20240906,161900,67681550,4880,4880,4880,4880,0
|
|
20240906,161800,67681550,4880,4880,4880,4880,0
|
|
20240906,161700,67681550,4880,4880,4880,4880,0
|
|
20240906,161600,67681550,4880,4880,4880,4880,0
|
|
20240906,161500,67681550,4880,4880,4880,4880,0
|
|
20240906,161400,67681550,4880,4880,4880,4880,4
|
|
20240906,161300,67681550,4880,4880,4880,4880,0
|
|
20240906,161200,67681550,4880,4880,4880,4880,0
|
|
20240906,161100,67681550,4880,4880,4880,4880,0
|
|
20240906,161000,67681550,4880,4880,4880,4880,0
|
|
20240906,160900,67681550,4880,4880,4880,4880,0
|
|
20240906,160800,67681550,4880,4880,4880,4880,0
|
|
20240906,160700,67681550,4880,4880,4880,4880,0
|
|
20240906,160600,67681550,4880,4880,4880,4880,0
|
|
20240906,160500,67681550,4880,4880,4880,4880,0
|
|
20240906,160400,67681550,4880,4880,4880,4880,0
|
|
20240906,160300,67681550,4880,4880,4880,4880,0
|
|
20240906,160200,67681550,4880,4880,4880,4880,0
|
|
20240906,160100,67681550,4880,4880,4880,4880,0
|
|
20240906,160000,67681550,4880,4880,4880,4880,0
|
|
20240906,155900,67681550,4880,4880,4880,4880,0
|
|
20240906,155800,67681550,4880,4880,4880,4880,0
|
|
20240906,155700,67681550,4880,4880,4880,4880,0
|
|
20240906,155600,67681550,4880,4880,4880,4880,0
|
|
20240906,155500,67681550,4880,4880,4880,4880,0
|
|
20240906,155400,67681550,4880,4880,4880,4880,0
|
|
20240906,155300,67681550,4880,4880,4880,4880,0
|
|
20240906,155200,67681550,4880,4880,4880,4880,0
|
|
20240906,155100,67681550,4880,4880,4880,4880,0
|
|
20240906,155000,67681550,4880,4880,4880,4880,0
|
|
20240906,154900,67681550,4880,4880,4880,4880,0
|
|
20240906,154800,67681550,4880,4880,4880,4880,0
|
|
20240906,154700,67681550,4880,4880,4880,4880,0
|
|
20240906,154600,67681550,4880,4880,4880,4880,0
|
|
20240906,154500,67681550,4880,4880,4880,4880,0
|
|
20240906,154400,67681550,4880,4880,4880,4880,4
|
|
20240906,154300,67681550,4880,4880,4880,4880,0
|
|
20240906,154200,67681550,4880,4880,4880,4880,0
|
|
20240906,154100,67681550,4880,4880,4880,4880,0
|
|
20240906,154000,67681550,4880,4880,4880,4880,0
|
|
20240906,153900,67681550,4880,4880,4880,4880,0
|
|
20240906,153800,67681550,4880,4880,4880,4880,0
|
|
20240906,153700,67681550,4880,4880,4880,4880,0
|
|
20240906,153600,67681550,4880,4880,4880,4880,0
|
|
20240906,153500,67681550,4880,4880,4880,4880,0
|
|
20240906,153400,67681550,4880,4880,4880,4880,0
|
|
20240906,153300,67681550,4880,4880,4880,4880,0
|
|
20240906,153200,67681550,4880,4880,4880,4880,0
|
|
20240906,153100,67681550,4880,4880,4880,4880,0
|
|
20240906,153000,67681550,4880,4880,4880,4880,4
|
|
20240906,152900,67662030,4880,4880,4880,4880,0
|
|
20240906,152800,67662030,4880,4880,4880,4880,0
|
|
20240906,152700,67662030,4880,4880,4880,4880,0
|
|
20240906,152600,67662030,4880,4880,4880,4880,0
|
|
20240906,152500,67662030,4880,4880,4880,4880,0
|
|
20240906,152400,67662030,4880,4880,4880,4880,0
|
|
20240906,152300,67662030,4880,4880,4880,4880,0
|
|
20240906,152200,67662030,4880,4880,4880,4880,0
|
|
20240906,152100,67662030,4880,4880,4880,4880,0
|
|
20240906,152000,67662030,4880,4880,4880,4880,0
|
|
20240906,151900,67662030,4880,4880,4880,4880,0
|
|
20240906,151800,67662030,4880,4880,4880,4880,0
|
|
20240906,151700,67662030,4880,4880,4880,4880,0
|
|
20240906,151600,67662030,4880,4880,4880,4880,0
|
|
20240906,151500,67662030,4880,4880,4880,4880,0
|
|
20240906,151400,67662030,4880,4880,4880,4880,1
|
|
20240906,151300,67657150,4850,4850,4850,4850,0
|
|
20240906,151200,67657150,4850,4850,4850,4850,0
|
|
20240906,151100,67657150,4850,4840,4850,4840,324
|
|
20240906,151000,66087690,4840,4840,4840,4840,0
|
|
20240906,150900,66087690,4840,4845,4845,4840,6
|
|
20240906,150800,66058645,4850,4850,4850,4850,0
|
|
20240906,150700,66058645,4850,4850,4850,4850,0
|
|
20240906,150600,66058645,4850,4855,4855,4850,4
|
|
20240906,150500,66039230,4860,4860,4860,4860,0
|
|
20240906,150400,66039230,4860,4865,4865,4860,2
|
|
20240906,150300,66029505,4865,4865,4865,4865,1
|
|
20240906,150200,66024640,4835,4840,4840,4835,200
|
|
20240906,150100,65057615,4880,4880,4880,4880,0
|
|
20240906,150000,65057615,4880,4880,4880,4880,0
|
|
20240906,145900,65057615,4880,4880,4880,4880,0
|
|
20240906,145800,65057615,4880,4880,4880,4880,1
|
|
20240906,145700,65052735,4860,4860,4860,4860,0
|
|
20240906,145600,65052735,4860,4860,4860,4860,0
|
|
20240906,145500,65052735,4860,4860,4860,4860,0
|
|
20240906,145400,65052735,4860,4860,4860,4860,0
|
|
20240906,145300,65052735,4860,4860,4860,4860,259
|
|
20240906,145200,63793995,4860,4860,4860,4860,1
|
|
20240906,145100,63789135,4830,4830,4830,4830,0
|
|
20240906,145000,63789135,4830,4830,4830,4830,0
|
|
20240906,144900,63789135,4830,4830,4830,4830,0
|
|
20240906,144800,63789135,4830,4830,4830,4830,0
|
|
20240906,144700,63789135,4830,4860,4860,4830,27
|
|
20240906,144600,63658695,4830,4830,4830,4830,0
|
|
20240906,144500,63658695,4830,4830,4830,4830,0
|
|
20240906,144400,63658695,4830,4830,4830,4830,1
|
|
20240906,144300,63653865,4860,4860,4860,4860,0
|
|
20240906,144200,63653865,4860,4860,4860,4860,0
|
|
20240906,144100,63653865,4860,4840,4860,4830,5
|
|
20240906,144000,63629665,4865,4865,4865,4865,4
|
|
20240906,143900,63610205,4865,4865,4865,4865,0
|
|
20240906,143800,63610205,4865,4865,4865,4865,0
|
|
20240906,143700,63610205,4865,4865,4865,4865,0
|
|
20240906,143600,63610205,4865,4865,4865,4865,1
|
|
20240906,143500,63605340,4865,4865,4865,4865,0
|
|
20240906,143400,63605340,4865,4865,4865,4865,0
|
|
20240906,143300,63605340,4865,4865,4865,4865,0
|
|
20240906,143200,63605340,4865,4865,4865,4865,0
|
|
20240906,143100,63605340,4865,4865,4865,4865,1
|
|
20240906,143000,63600475,4865,4865,4865,4865,0
|
|
20240906,142900,63600475,4865,4865,4865,4865,0
|
|
20240906,142800,63600475,4865,4865,4865,4865,0
|
|
20240906,142700,63600475,4865,4865,4865,4865,0
|
|
20240906,142600,63600475,4865,4865,4865,4865,0
|
|
20240906,142500,63600475,4865,4865,4865,4865,1
|
|
20240906,142400,63595610,4830,4835,4865,4830,52
|
|
20240906,142300,63344105,4865,4865,4865,4865,0
|
|
20240906,142200,63344105,4865,4865,4865,4865,0
|
|
20240906,142100,63344105,4865,4865,4865,4865,22
|
|
20240906,142000,63237075,4865,4865,4865,4865,1
|
|
20240906,141900,63232210,4835,4870,4870,4835,2
|
|
20240906,141800,63222505,4870,4870,4870,4870,0
|
|
20240906,141700,63222505,4870,4870,4870,4870,0
|
|
20240906,141600,63222505,4870,4870,4870,4870,0
|
|
20240906,141500,63222505,4870,4870,4870,4870,0
|
|
20240906,141400,63222505,4870,4870,4870,4870,1
|
|
20240906,141300,63217635,4830,4830,4830,4830,0
|
|
20240906,141200,63217635,4830,4830,4830,4830,0
|
|
20240906,141100,63217635,4830,4830,4830,4830,0
|
|
20240906,141000,63217635,4830,4830,4830,4830,0
|
|
20240906,140900,63217635,4830,4880,4880,4830,68
|
|
20240906,140800,62889145,4880,4880,4880,4880,0
|
|
20240906,140700,62889145,4880,4880,4880,4880,0
|
|
20240906,140600,62889145,4880,4880,4880,4880,0
|
|
20240906,140500,62889145,4880,4880,4880,4880,0
|
|
20240906,140400,62889145,4880,4880,4880,4880,0
|
|
20240906,140300,62889145,4880,4830,4880,4830,2
|
|
20240906,140200,62879435,4880,4880,4880,4880,0
|
|
20240906,140100,62879435,4880,4880,4880,4880,0
|
|
20240906,140000,62879435,4880,4875,4880,4875,6
|
|
20240906,135900,62850160,4870,4870,4870,4870,0
|
|
20240906,135800,62850160,4870,4870,4870,4870,1
|
|
20240906,135700,62845290,4825,4825,4825,4825,0
|
|
20240906,135600,62845290,4825,4875,4875,4825,2
|
|
20240906,135500,62835590,4875,4875,4875,4875,0
|
|
20240906,135400,62835590,4875,4875,4875,4875,0
|
|
20240906,135300,62835590,4875,4875,4875,4875,0
|
|
20240906,135200,62835590,4875,4875,4875,4875,1
|
|
20240906,135100,62830715,4875,4875,4875,4875,1
|
|
20240906,135000,62825840,4875,4875,4875,4875,0
|
|
20240906,134900,62825840,4875,4875,4875,4875,0
|
|
20240906,134800,62825840,4875,4875,4875,4875,0
|
|
20240906,134700,62825840,4875,4875,4875,4875,1
|
|
20240906,134600,62820965,4840,4840,4840,4840,0
|
|
20240906,134500,62820965,4840,4840,4840,4840,0
|
|
20240906,134400,62820965,4840,4840,4840,4840,0
|
|
20240906,134300,62820965,4840,4840,4840,4840,0
|
|
20240906,134200,62820965,4840,4840,4840,4840,0
|
|
20240906,134100,62820965,4840,4840,4840,4840,1
|
|
20240906,134000,62816125,4840,4840,4840,4840,0
|
|
20240906,133900,62816125,4840,4840,4840,4840,0
|
|
20240906,133800,62816125,4840,4840,4840,4840,0
|
|
20240906,133700,62816125,4840,4840,4840,4840,0
|
|
20240906,133600,62816125,4840,4840,4840,4840,1
|
|
20240906,133500,62811285,4840,4840,4840,4840,0
|
|
20240906,133400,62811285,4840,4840,4840,4840,0
|
|
20240906,133300,62811285,4840,4840,4840,4840,0
|
|
20240906,133200,62811285,4840,4840,4840,4840,0
|
|
20240906,133100,62811285,4840,4840,4840,4840,1
|
|
20240906,133000,62806445,4810,4810,4810,4810,0
|
|
20240906,132900,62806445,4810,4810,4810,4810,0
|
|
20240906,132800,62806445,4810,4810,4810,4810,0
|
|
20240906,132700,62806445,4810,4810,4810,4810,0
|
|
20240906,132600,62806445,4810,4840,4840,4810,10
|
|
20240906,132500,62758175,4840,4840,4840,4840,1
|
|
20240906,132400,62753335,4820,4820,4820,4820,1
|
|
20240906,132300,62748515,4810,4810,4810,4810,0
|
|
20240906,132200,62748515,4810,4840,4840,4810,8
|
|
20240906,132100,62709905,4845,4845,4845,4845,0
|
|
20240906,132000,62709905,4845,4845,4845,4845,1
|
|
20240906,131900,62705060,4815,4815,4815,4815,0
|
|
20240906,131800,62705060,4815,4855,4855,4815,22
|
|
20240906,131700,62598690,4865,4865,4865,4865,0
|
|
20240906,131600,62598690,4865,4865,4865,4865,0
|
|
20240906,131500,62598690,4865,4865,4865,4865,0
|
|
20240906,131400,62598690,4865,4865,4865,4865,1
|
|
20240906,131300,62593825,4815,4815,4815,4815,0
|
|
20240906,131200,62593825,4815,4815,4815,4815,0
|
|
20240906,131100,62593825,4815,4815,4815,4815,0
|
|
20240906,131000,62593825,4815,4815,4815,4815,0
|
|
20240906,130900,62593825,4815,4865,4865,4815,11
|
|
20240906,130800,62540810,4865,4865,4865,4865,0
|
|
20240906,130700,62540810,4865,4865,4865,4865,0
|
|
20240906,130600,62540810,4865,4865,4865,4865,0
|
|
20240906,130500,62540810,4865,4865,4865,4865,0
|
|
20240906,130400,62540810,4865,4865,4865,4865,0
|
|
20240906,130300,62540810,4865,4865,4865,4865,1
|
|
20240906,130200,62535945,4865,4865,4865,4865,0
|
|
20240906,130100,62535945,4865,4865,4865,4865,0
|
|
20240906,130000,62535945,4865,4865,4865,4865,0
|
|
20240906,125900,62535945,4865,4865,4865,4865,0
|
|
20240906,125800,62535945,4865,4865,4865,4865,1
|
|
20240906,125700,62531080,4865,4865,4865,4865,0
|
|
20240906,125600,62531080,4865,4865,4865,4865,0
|
|
20240906,125500,62531080,4865,4865,4865,4865,0
|
|
20240906,125400,62531080,4865,4865,4865,4865,0
|
|
20240906,125300,62531080,4865,4865,4865,4865,0
|
|
20240906,125200,62531080,4865,4865,4865,4865,1
|
|
20240906,125100,62526215,4865,4865,4865,4865,0
|
|
20240906,125000,62526215,4865,4865,4865,4865,0
|
|
20240906,124900,62526215,4865,4865,4865,4865,0
|
|
20240906,124800,62526215,4865,4865,4865,4865,0
|
|
20240906,124700,62526215,4865,4865,4865,4865,1
|
|
20240906,124600,62521350,4865,4865,4865,4865,0
|
|
20240906,124500,62521350,4865,4865,4865,4865,0
|
|
20240906,124400,62521350,4865,4865,4865,4865,0
|
|
20240906,124300,62521350,4865,4865,4865,4865,0
|
|
20240906,124200,62521350,4865,4865,4865,4865,1
|
|
20240906,124100,62516485,4860,4860,4860,4860,0
|
|
20240906,124000,62516485,4860,4860,4860,4860,0
|
|
20240906,123900,62516485,4860,4860,4860,4860,3
|
|
20240906,123800,62501905,4865,4865,4865,4865,0
|
|
20240906,123700,62501905,4865,4865,4865,4865,0
|
|
20240906,123600,62501905,4865,4865,4865,4865,1
|
|
20240906,123500,62497040,4870,4870,4870,4870,0
|
|
20240906,123400,62497040,4870,4870,4870,4870,0
|
|
20240906,123300,62497040,4870,4870,4870,4870,0
|
|
20240906,123200,62497040,4870,4870,4870,4870,0
|
|
20240906,123100,62497040,4870,4870,4870,4870,1
|
|
20240906,123000,62492170,4860,4860,4860,4860,0
|
|
20240906,122900,62492170,4860,4860,4860,4860,0
|
|
20240906,122800,62492170,4860,4860,4860,4860,0
|
|
20240906,122700,62492170,4860,4860,4860,4860,200
|
|
20240906,122600,61520170,4860,4860,4860,4860,0
|
|
20240906,122500,61520170,4860,4860,4860,4860,1
|
|
20240906,122400,61515310,4810,4810,4810,4810,5
|
|
20240906,122300,61491260,4860,4860,4860,4860,0
|
|
20240906,122200,61491260,4860,4860,4860,4860,0
|
|
20240906,122100,61491260,4860,4860,4860,4860,0
|
|
20240906,122000,61491260,4860,4860,4860,4860,1
|
|
20240906,121900,61486400,4810,4810,4810,4810,0
|
|
20240906,121800,61486400,4810,4810,4810,4810,0
|
|
20240906,121700,61486400,4810,4810,4810,4810,0
|
|
20240906,121600,61486400,4810,4810,4810,4810,134
|
|
20240906,121500,60841860,4860,4860,4860,4860,0
|
|
20240906,121400,60841860,4860,4860,4860,4860,1
|
|
20240906,121300,60837000,4860,4860,4860,4860,0
|
|
20240906,121200,60837000,4860,4860,4860,4860,0
|
|
20240906,121100,60837000,4860,4860,4860,4860,0
|
|
20240906,121000,60837000,4860,4860,4860,4860,0
|
|
20240906,120900,60837000,4860,4860,4860,4860,1
|
|
20240906,120800,60832140,4810,4820,4820,4810,400
|
|
20240906,120700,58906640,4845,4845,4845,4845,0
|
|
20240906,120600,58906640,4845,4845,4845,4845,310
|
|
20240906,120500,57404690,4845,4845,4845,4845,0
|
|
20240906,120400,57404690,4845,4845,4845,4845,0
|
|
20240906,120300,57404690,4845,4845,4845,4845,151
|
|
20240906,120200,56673095,4875,4875,4875,4875,0
|
|
20240906,120100,56673095,4875,4875,4875,4875,0
|
|
20240906,120000,56673095,4875,4875,4875,4875,0
|
|
20240906,115900,56673095,4875,4875,4875,4875,0
|
|
20240906,115800,56673095,4875,4875,4875,4875,1
|
|
20240906,115700,56668220,4885,4885,4885,4885,0
|
|
20240906,115600,56668220,4885,4885,4885,4885,0
|
|
20240906,115500,56668220,4885,4885,4885,4885,0
|
|
20240906,115400,56668220,4885,4885,4885,4885,0
|
|
20240906,115300,56668220,4885,4885,4885,4885,1
|
|
20240906,115200,56663335,4810,4810,4810,4810,0
|
|
20240906,115100,56663335,4810,4810,4810,4810,0
|
|
20240906,115000,56663335,4810,4810,4810,4810,0
|
|
20240906,114900,56663335,4810,4810,4810,4810,0
|
|
20240906,114800,56663335,4810,4890,4890,4810,810
|
|
20240906,114700,52765410,4910,4910,4910,4910,1
|
|
20240906,114600,52760500,4910,4910,4910,4910,0
|
|
20240906,114500,52760500,4910,4910,4910,4910,0
|
|
20240906,114400,52760500,4910,4910,4910,4910,0
|
|
20240906,114300,52760500,4910,4910,4910,4910,0
|
|
20240906,114200,52760500,4910,4910,4910,4910,1
|
|
20240906,114100,52755590,4910,4910,4910,4910,0
|
|
20240906,114000,52755590,4910,4910,4910,4910,0
|
|
20240906,113900,52755590,4910,4910,4910,4910,0
|
|
20240906,113800,52755590,4910,4910,4910,4910,4
|
|
20240906,113700,52735950,4910,4910,4910,4910,0
|
|
20240906,113600,52735950,4910,4890,4910,4890,2
|
|
20240906,113500,52726150,4890,4890,4890,4890,0
|
|
20240906,113400,52726150,4890,4890,4890,4890,0
|
|
20240906,113300,52726150,4890,4890,4890,4890,0
|
|
20240906,113200,52726150,4890,4890,4890,4890,0
|
|
20240906,113100,52726150,4890,4890,4890,4890,301
|
|
20240906,113000,51254260,4880,4880,4880,4880,0
|
|
20240906,112900,51254260,4880,4880,4880,4880,0
|
|
20240906,112800,51254260,4880,4880,4880,4880,0
|
|
20240906,112700,51254260,4880,4880,4880,4880,0
|
|
20240906,112600,51254260,4880,4885,4885,4880,5
|
|
20240906,112500,51229840,4890,4890,4890,4890,1
|
|
20240906,112400,51224950,4890,4890,4890,4890,0
|
|
20240906,112300,51224950,4890,4890,4890,4890,0
|
|
20240906,112200,51224950,4890,4890,4890,4890,0
|
|
20240906,112100,51224950,4890,4890,4890,4890,0
|
|
20240906,112000,51224950,4890,4890,4890,4890,1
|
|
20240906,111900,51220060,4890,4890,4890,4890,17
|
|
20240906,111800,51136930,4890,4890,4890,4890,0
|
|
20240906,111700,51136930,4890,4890,4890,4890,0
|
|
20240906,111600,51136930,4890,4890,4890,4890,0
|
|
20240906,111500,51136930,4890,4890,4890,4890,0
|
|
20240906,111400,51136930,4890,4890,4890,4890,1
|
|
20240906,111300,51132040,4885,4885,4885,4885,0
|
|
20240906,111200,51132040,4885,4885,4885,4885,0
|
|
20240906,111100,51132040,4885,4885,4885,4885,3
|
|
20240906,111000,51117385,4885,4885,4885,4885,233
|
|
20240906,110900,49979180,4890,4870,4890,4865,217
|
|
20240906,110800,48918310,4855,4855,4855,4855,0
|
|
20240906,110700,48918310,4855,4855,4855,4855,10
|
|
20240906,110600,48869760,4855,4845,4855,4845,35
|
|
20240906,110500,48700105,4850,4850,4850,4850,1
|
|
20240906,110400,48695255,4865,4860,4865,4860,3
|
|
20240906,110300,48680670,4840,4840,4840,4840,0
|
|
20240906,110200,48680670,4840,4840,4840,4840,0
|
|
20240906,110100,48680670,4840,4840,4840,4840,0
|
|
20240906,110000,48680670,4840,4845,4845,4840,2
|
|
20240906,105900,48670985,4835,4830,4835,4830,8
|
|
20240906,105800,48632330,4830,4835,4835,4830,6
|
|
20240906,105700,48603340,4835,4830,4835,4830,15
|
|
20240906,105600,48530865,4830,4840,4840,4830,3
|
|
20240906,105500,48516355,4840,4830,4900,4830,1421
|
|
20240906,105400,41558280,4830,4830,4830,4830,1
|
|
20240906,105300,41553450,4830,4830,4830,4830,3
|
|
20240906,105200,41538960,4825,4825,4825,4825,0
|
|
20240906,105100,41538960,4825,4820,4830,4820,117
|
|
20240906,105000,40974375,4820,4820,4820,4820,4
|
|
20240906,104900,40955095,4815,4815,4815,4815,219
|
|
20240906,104800,39900610,4815,4815,4815,4815,0
|
|
20240906,104700,39900610,4815,4815,4815,4815,1
|
|
20240906,104600,39895795,4815,4815,4815,4815,0
|
|
20240906,104500,39895795,4815,4815,4815,4815,0
|
|
20240906,104400,39895795,4815,4815,4815,4815,0
|
|
20240906,104300,39895795,4815,4815,4815,4815,54
|
|
20240906,104200,39635785,4815,4815,4815,4815,1
|
|
20240906,104100,39630970,4810,4810,4810,4810,0
|
|
20240906,104000,39630970,4810,4810,4810,4810,0
|
|
20240906,103900,39630970,4810,4810,4810,4810,20
|
|
20240906,103800,39534770,4810,4810,4810,4810,0
|
|
20240906,103700,39534770,4810,4810,4810,4810,180
|
|
20240906,103600,38668970,4810,4810,4810,4810,1
|
|
20240906,103500,38664160,4815,4815,4815,4815,0
|
|
20240906,103400,38664160,4815,4815,4815,4815,0
|
|
20240906,103300,38664160,4815,4815,4815,4815,0
|
|
20240906,103200,38664160,4815,4815,4815,4815,0
|
|
20240906,103100,38664160,4815,4815,4815,4815,1
|
|
20240906,103000,38659345,4815,4815,4815,4815,0
|
|
20240906,102900,38659345,4815,4815,4815,4815,0
|
|
20240906,102800,38659345,4815,4815,4815,4815,6
|
|
20240906,102700,38630455,4815,4815,4815,4815,10
|
|
20240906,102600,38582305,4815,4815,4815,4815,0
|
|
20240906,102500,38582305,4815,4805,4815,4805,57
|
|
20240906,102400,38308410,4805,4805,4805,4805,1
|
|
20240906,102300,38303605,4805,4805,4805,4805,4
|
|
20240906,102200,38284385,4805,4805,4805,4805,399
|
|
20240906,102100,36367190,4805,4805,4805,4805,0
|
|
20240906,102000,36367190,4805,4805,4805,4805,1
|
|
20240906,101900,36362385,4795,4810,4810,4795,759
|
|
20240906,101800,32716240,4815,4815,4815,4815,0
|
|
20240906,101700,32716240,4815,4815,4815,4815,0
|
|
20240906,101600,32716240,4815,4815,4815,4815,0
|
|
20240906,101500,32716240,4815,4815,4815,4815,1
|
|
20240906,101400,32711425,4815,4815,4815,4815,0
|
|
20240906,101300,32711425,4815,4815,4815,4815,1
|
|
20240906,101200,32706610,4805,4805,4805,4805,0
|
|
20240906,101100,32706610,4805,4805,4805,4805,0
|
|
20240906,101000,32706610,4805,4805,4805,4805,0
|
|
20240906,100900,32706610,4805,4815,4815,4805,1578
|
|
20240906,100800,25123540,4815,4815,4815,4815,0
|
|
20240906,100700,25123540,4815,4815,4815,4815,4
|
|
20240906,100600,25104280,4810,4815,4815,4810,1029
|
|
20240906,100500,20154740,4815,4815,4815,4815,0
|
|
20240906,100400,20154740,4815,4815,4815,4815,0
|
|
20240906,100300,20154740,4815,4815,4815,4815,0
|
|
20240906,100200,20154740,4815,4820,4820,4815,2
|
|
20240906,100100,20145105,4820,4820,4820,4820,20
|
|
20240906,100000,20048705,4810,4810,4810,4810,0
|
|
20240906,095900,20048705,4810,4810,4810,4810,0
|
|
20240906,095800,20048705,4810,4810,4810,4810,0
|
|
20240906,095700,20048705,4810,4810,4810,4810,0
|
|
20240906,095600,20048705,4810,4810,4810,4810,0
|
|
20240906,095500,20048705,4810,4810,4810,4810,0
|
|
20240906,095400,20048705,4810,4810,4810,4810,0
|
|
20240906,095300,20048705,4810,4810,4810,4810,0
|
|
20240906,095200,20048705,4810,4810,4810,4810,0
|
|
20240906,095100,20048705,4810,4810,4810,4810,0
|
|
20240906,095000,20048705,4810,4810,4810,4810,0
|
|
20240906,094900,20048705,4810,4820,4820,4810,510
|
|
20240906,094800,17593465,4820,4820,4820,4820,0
|
|
20240906,094700,17593465,4820,4820,4820,4820,0
|
|
20240906,094600,17593465,4820,4820,4820,4820,612
|
|
20240906,094500,14643625,4830,4830,4830,4830,0
|
|
20240906,094400,14643625,4830,4830,4830,4830,0
|
|
20240906,094300,14643625,4830,4830,4830,4830,0
|
|
20240906,094200,14643625,4830,4830,4830,4830,20
|
|
20240906,094100,14547025,4830,4830,4830,4830,0
|
|
20240906,094000,14547025,4830,4830,4830,4830,420
|
|
20240906,093900,12518425,4830,4830,4830,4830,0
|
|
20240906,093800,12518425,4830,4830,4830,4830,0
|
|
20240906,093700,12518425,4830,4830,4830,4830,0
|
|
20240906,093600,12518425,4830,4830,4830,4830,1
|
|
20240906,093500,12513595,4830,4830,4830,4830,0
|
|
20240906,093400,12513595,4830,4830,4830,4830,1
|
|
20240906,093300,12508765,4830,4830,4830,4830,0
|
|
20240906,093200,12508765,4830,4830,4830,4830,0
|
|
20240906,093100,12508765,4830,4830,4830,4830,0
|
|
20240906,093000,12508765,4830,4830,4830,4830,0
|
|
20240906,092900,12508765,4830,4830,4830,4830,100
|
|
20240906,092800,12025765,4835,4835,4835,4835,0
|
|
20240906,092700,12025765,4835,4835,4835,4835,0
|
|
20240906,092600,12025765,4835,4835,4835,4835,174
|
|
20240906,092500,11184475,4835,4835,4835,4835,0
|
|
20240906,092400,11184475,4835,4835,4835,4835,0
|
|
20240906,092300,11184475,4835,4850,4850,4835,1489
|
|
20240906,092200,3966540,4860,4860,4860,4860,0
|
|
20240906,092100,3966540,4860,4860,4860,4860,0
|
|
20240906,092000,3966540,4860,4860,4860,4860,2
|
|
20240906,091900,3956820,4860,4860,4860,4860,0
|
|
20240906,091800,3956820,4860,4860,4860,4860,11
|
|
20240906,091700,3903360,4865,4875,4875,4865,208
|
|
20240906,091600,2891420,4885,4885,4885,4885,1
|
|
20240906,091500,2886535,4875,4875,4875,4875,0
|
|
20240906,091400,2886535,4875,4875,4875,4875,0
|
|
20240906,091300,2886535,4875,4875,4875,4875,0
|
|
20240906,091200,2886535,4875,4875,4875,4875,0
|
|
20240906,091100,2886535,4875,4875,4875,4875,0
|
|
20240906,091000,2886535,4875,4890,4890,4875,140
|
|
20240906,090900,2201995,4910,4910,4910,4910,0
|
|
20240906,090800,2201995,4910,4910,4910,4910,0
|
|
20240906,090700,2201995,4910,4910,4910,4910,0
|
|
20240906,090600,2201995,4910,4910,4910,4910,0
|
|
20240906,090500,2201995,4910,4910,4910,4910,239
|
|
20240906,090400,1028505,4895,4895,4895,4895,0
|
|
20240906,090300,1028505,4895,4895,4895,4895,173
|
|
20240906,090200,181670,4910,4910,4910,4910,0
|
|
20240906,090100,181670,4910,4910,4910,4910,0
|
|
20240906,090000,181670,4910,4910,4910,4910,37
|