626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192300,218075330,4010,4010,4010,4010,1452
|
|
20240902,192200,218075330,4010,4010,4010,4010,0
|
|
20240902,192100,218075330,4010,4010,4010,4010,0
|
|
20240902,192000,218075330,4010,4010,4010,4010,0
|
|
20240902,191900,218075330,4010,4010,4010,4010,0
|
|
20240902,191800,218075330,4010,4010,4010,4010,0
|
|
20240902,191700,218075330,4010,4010,4010,4010,0
|
|
20240902,191600,218075330,4010,4010,4010,4010,0
|
|
20240902,191500,218075330,4010,4010,4010,4010,0
|
|
20240902,191400,218075330,4010,4010,4010,4010,0
|
|
20240902,191300,218075330,4010,4010,4010,4010,0
|
|
20240902,191200,218075330,4010,4010,4010,4010,0
|
|
20240902,191100,218075330,4010,4010,4010,4010,0
|
|
20240902,191000,218075330,4010,4010,4010,4010,0
|
|
20240902,190900,218075330,4010,4010,4010,4010,0
|
|
20240902,190800,218075330,4010,4010,4010,4010,0
|
|
20240902,190700,218075330,4010,4010,4010,4010,0
|
|
20240902,190600,218075330,4010,4010,4010,4010,0
|
|
20240902,190500,218075330,4010,4010,4010,4010,0
|
|
20240902,190400,218075330,4010,4010,4010,4010,0
|
|
20240902,190300,218075330,4010,4010,4010,4010,0
|
|
20240902,190200,218075330,4010,4010,4010,4010,0
|
|
20240902,190100,218075330,4010,4010,4010,4010,0
|
|
20240902,190000,218075330,4010,4010,4010,4010,0
|
|
20240902,185900,218075330,4010,4010,4010,4010,0
|
|
20240902,185800,218075330,4010,4010,4010,4010,0
|
|
20240902,185700,218075330,4010,4010,4010,4010,0
|
|
20240902,185600,218075330,4010,4010,4010,4010,0
|
|
20240902,185500,218075330,4010,4010,4010,4010,0
|
|
20240902,185400,218075330,4010,4010,4010,4010,0
|
|
20240902,185300,218075330,4010,4010,4010,4010,1452
|
|
20240902,185200,218075330,4010,4010,4010,4010,0
|
|
20240902,185100,218075330,4010,4010,4010,4010,0
|
|
20240902,185000,218075330,4010,4010,4010,4010,0
|
|
20240902,184900,218075330,4010,4010,4010,4010,0
|
|
20240902,184800,218075330,4010,4010,4010,4010,0
|
|
20240902,184700,218075330,4010,4010,4010,4010,0
|
|
20240902,184600,218075330,4010,4010,4010,4010,0
|
|
20240902,184500,218075330,4010,4010,4010,4010,0
|
|
20240902,184400,218075330,4010,4010,4010,4010,0
|
|
20240902,184300,218075330,4010,4010,4010,4010,0
|
|
20240902,184200,218075330,4010,4010,4010,4010,0
|
|
20240902,184100,218075330,4010,4010,4010,4010,0
|
|
20240902,184000,218075330,4010,4010,4010,4010,0
|
|
20240902,183900,218075330,4010,4010,4010,4010,0
|
|
20240902,183800,218075330,4010,4010,4010,4010,0
|
|
20240902,183700,218075330,4010,4010,4010,4010,0
|
|
20240902,183600,218075330,4010,4010,4010,4010,0
|
|
20240902,183500,218075330,4010,4010,4010,4010,0
|
|
20240902,183400,218075330,4010,4010,4010,4010,0
|
|
20240902,183300,218075330,4010,4010,4010,4010,0
|
|
20240902,183200,218075330,4010,4010,4010,4010,0
|
|
20240902,183100,218075330,4010,4010,4010,4010,0
|
|
20240902,183000,218075330,4010,4010,4010,4010,0
|
|
20240902,182900,218075330,4010,4010,4010,4010,0
|
|
20240902,182800,218075330,4010,4010,4010,4010,0
|
|
20240902,182700,218075330,4010,4010,4010,4010,0
|
|
20240902,182600,218075330,4010,4010,4010,4010,0
|
|
20240902,182500,218075330,4010,4010,4010,4010,0
|
|
20240902,182400,218075330,4010,4010,4010,4010,0
|
|
20240902,182300,218075330,4010,4010,4010,4010,1452
|
|
20240902,182200,218075330,4010,4010,4010,4010,0
|
|
20240902,182100,218075330,4010,4010,4010,4010,0
|
|
20240902,182000,218075330,4010,4010,4010,4010,0
|
|
20240902,181900,218075330,4010,4010,4010,4010,0
|
|
20240902,181800,218075330,4010,4010,4010,4010,0
|
|
20240902,181700,218075330,4010,4010,4010,4010,0
|
|
20240902,181600,218075330,4010,4010,4010,4010,0
|
|
20240902,181500,218075330,4010,4010,4010,4010,0
|
|
20240902,181400,218075330,4010,4010,4010,4010,0
|
|
20240902,181300,218075330,4010,4010,4010,4010,0
|
|
20240902,181200,218075330,4010,4010,4010,4010,0
|
|
20240902,181100,218075330,4010,4010,4010,4010,0
|
|
20240902,181000,218075330,4010,4010,4010,4010,0
|
|
20240902,180900,218075330,4010,4010,4010,4010,0
|
|
20240902,180800,218075330,4010,4010,4010,4010,0
|
|
20240902,180700,218075330,4010,4010,4010,4010,0
|
|
20240902,180600,218075330,4010,4010,4010,4010,0
|
|
20240902,180500,218075330,4010,4010,4010,4010,0
|
|
20240902,180400,218075330,4010,4010,4010,4010,0
|
|
20240902,180300,218075330,4010,4010,4010,4010,0
|
|
20240902,180200,218075330,4010,4010,4010,4010,0
|
|
20240902,180100,218075330,4010,4010,4010,4010,0
|
|
20240902,180000,218075330,4010,4010,4010,4010,0
|
|
20240902,175900,218075330,4010,4010,4010,4010,0
|
|
20240902,175800,218075330,4010,4010,4010,4010,0
|
|
20240902,175700,218075330,4010,4010,4010,4010,0
|
|
20240902,175600,218075330,4010,4010,4010,4010,0
|
|
20240902,175500,218075330,4010,4010,4010,4010,0
|
|
20240902,175400,218075330,4010,4010,4010,4010,0
|
|
20240902,175300,218075330,4010,4010,4010,4010,1452
|
|
20240902,175200,218075330,4010,4010,4010,4010,0
|
|
20240902,175100,218075330,4010,4010,4010,4010,0
|
|
20240902,175000,218075330,4010,4010,4010,4010,0
|
|
20240902,174900,218075330,4010,4010,4010,4010,0
|
|
20240902,174800,218075330,4010,4010,4010,4010,0
|
|
20240902,174700,218075330,4010,4010,4010,4010,0
|
|
20240902,174600,218075330,4010,4010,4010,4010,0
|
|
20240902,174500,218075330,4010,4010,4010,4010,0
|
|
20240902,174400,218075330,4010,4010,4010,4010,0
|
|
20240902,174300,218075330,4010,4010,4010,4010,0
|
|
20240902,174200,218075330,4010,4010,4010,4010,0
|
|
20240902,174100,218075330,4010,4010,4010,4010,0
|
|
20240902,174000,218075330,4010,4010,4010,4010,0
|
|
20240902,173900,218075330,4010,4010,4010,4010,0
|
|
20240902,173800,218075330,4010,4010,4010,4010,0
|
|
20240902,173700,218075330,4010,4010,4010,4010,0
|
|
20240902,173600,218075330,4010,4010,4010,4010,0
|
|
20240902,173500,218075330,4010,4010,4010,4010,0
|
|
20240902,173400,218075330,4010,4010,4010,4010,0
|
|
20240902,173300,218075330,4010,4010,4010,4010,0
|
|
20240902,173200,218075330,4010,4010,4010,4010,0
|
|
20240902,173100,218075330,4010,4010,4010,4010,0
|
|
20240902,173000,218075330,4010,4010,4010,4010,0
|
|
20240902,172900,218075330,4010,4010,4010,4010,0
|
|
20240902,172800,218075330,4010,4010,4010,4010,0
|
|
20240902,172700,218075330,4010,4010,4010,4010,0
|
|
20240902,172600,218075330,4010,4010,4010,4010,0
|
|
20240902,172500,218075330,4010,4010,4010,4010,0
|
|
20240902,172400,218075330,4010,4010,4010,4010,0
|
|
20240902,172300,218075330,4010,4010,4010,4010,1452
|
|
20240902,172200,218075330,4010,4010,4010,4010,0
|
|
20240902,172100,218075330,4010,4010,4010,4010,0
|
|
20240902,172000,218075330,4010,4010,4010,4010,0
|
|
20240902,171900,218075330,4010,4010,4010,4010,0
|
|
20240902,171800,218075330,4010,4010,4010,4010,0
|
|
20240902,171700,218075330,4010,4010,4010,4010,0
|
|
20240902,171600,218075330,4010,4010,4010,4010,0
|
|
20240902,171500,218075330,4010,4010,4010,4010,0
|
|
20240902,171400,218075330,4010,4010,4010,4010,0
|
|
20240902,171300,218075330,4010,4010,4010,4010,0
|
|
20240902,171200,218075330,4010,4010,4010,4010,0
|
|
20240902,171100,218075330,4010,4010,4010,4010,0
|
|
20240902,171000,218075330,4010,4010,4010,4010,0
|
|
20240902,170900,218075330,4010,4010,4010,4010,0
|
|
20240902,170800,218075330,4010,4010,4010,4010,0
|
|
20240902,170700,218075330,4010,4010,4010,4010,0
|
|
20240902,170600,218075330,4010,4010,4010,4010,0
|
|
20240902,170500,218075330,4010,4010,4010,4010,0
|
|
20240902,170400,218075330,4010,4010,4010,4010,0
|
|
20240902,170300,218075330,4010,4010,4010,4010,0
|
|
20240902,170200,218075330,4010,4010,4010,4010,0
|
|
20240902,170100,218075330,4010,4010,4010,4010,0
|
|
20240902,170000,218075330,4010,4010,4010,4010,0
|
|
20240902,165900,218075330,4010,4010,4010,4010,0
|
|
20240902,165800,218075330,4010,4010,4010,4010,0
|
|
20240902,165700,218075330,4010,4010,4010,4010,0
|
|
20240902,165600,218075330,4010,4010,4010,4010,0
|
|
20240902,165500,218075330,4010,4010,4010,4010,0
|
|
20240902,165400,218075330,4010,4010,4010,4010,0
|
|
20240902,165300,218075330,4010,4010,4010,4010,1452
|
|
20240902,165200,218075330,4010,4010,4010,4010,0
|
|
20240902,165100,218075330,4010,4010,4010,4010,0
|
|
20240902,165000,218075330,4010,4010,4010,4010,0
|
|
20240902,164900,218075330,4010,4010,4010,4010,0
|
|
20240902,164800,218075330,4010,4010,4010,4010,0
|
|
20240902,164700,218075330,4010,4010,4010,4010,0
|
|
20240902,164600,218075330,4010,4010,4010,4010,0
|
|
20240902,164500,218075330,4010,4010,4010,4010,0
|
|
20240902,164400,218075330,4010,4010,4010,4010,0
|
|
20240902,164300,218075330,4010,4010,4010,4010,0
|
|
20240902,164200,218075330,4010,4010,4010,4010,0
|
|
20240902,164100,218075330,4010,4010,4010,4010,0
|
|
20240902,164000,218075330,4010,4010,4010,4010,0
|
|
20240902,163900,218075330,4010,4010,4010,4010,0
|
|
20240902,163800,218075330,4010,4010,4010,4010,0
|
|
20240902,163700,218075330,4010,4010,4010,4010,0
|
|
20240902,163600,218075330,4010,4010,4010,4010,0
|
|
20240902,163500,218075330,4010,4010,4010,4010,0
|
|
20240902,163400,218075330,4010,4010,4010,4010,0
|
|
20240902,163300,218075330,4010,4010,4010,4010,0
|
|
20240902,163200,218075330,4010,4010,4010,4010,0
|
|
20240902,163100,218075330,4010,4010,4010,4010,0
|
|
20240902,163000,218075330,4010,4010,4010,4010,0
|
|
20240902,162900,218075330,4010,4010,4010,4010,0
|
|
20240902,162800,218075330,4010,4010,4010,4010,0
|
|
20240902,162700,218075330,4010,4010,4010,4010,0
|
|
20240902,162600,218075330,4010,4010,4010,4010,0
|
|
20240902,162500,218075330,4010,4010,4010,4010,0
|
|
20240902,162400,218075330,4010,4010,4010,4010,0
|
|
20240902,162300,218075330,4010,4010,4010,4010,1452
|
|
20240902,162200,218075330,4010,4010,4010,4010,0
|
|
20240902,162100,218075330,4010,4010,4010,4010,0
|
|
20240902,162000,218075330,4010,4010,4010,4010,0
|
|
20240902,161900,218075330,4010,4010,4010,4010,0
|
|
20240902,161800,218075330,4010,4010,4010,4010,0
|
|
20240902,161700,218075330,4010,4010,4010,4010,0
|
|
20240902,161600,218075330,4010,4010,4010,4010,0
|
|
20240902,161500,218075330,4010,4010,4010,4010,0
|
|
20240902,161400,218075330,4010,4010,4010,4010,0
|
|
20240902,161300,218075330,4010,4010,4010,4010,0
|
|
20240902,161200,218075330,4010,4010,4010,4010,0
|
|
20240902,161100,218075330,4010,4010,4010,4010,0
|
|
20240902,161000,218075330,4010,4010,4010,4010,0
|
|
20240902,160900,218075330,4010,4010,4010,4010,0
|
|
20240902,160800,218075330,4010,4010,4010,4010,0
|
|
20240902,160700,218075330,4010,4010,4010,4010,0
|
|
20240902,160600,218075330,4010,4010,4010,4010,0
|
|
20240902,160500,218075330,4010,4010,4010,4010,0
|
|
20240902,160400,218075330,4010,4010,4010,4010,0
|
|
20240902,160300,218075330,4010,4010,4010,4010,0
|
|
20240902,160200,218075330,4010,4010,4010,4010,0
|
|
20240902,160100,218075330,4010,4010,4010,4010,0
|
|
20240902,160000,218075330,4010,4010,4010,4010,0
|
|
20240902,155900,218075330,4010,4010,4010,4010,0
|
|
20240902,155800,218075330,4010,4010,4010,4010,0
|
|
20240902,155700,218075330,4010,4010,4010,4010,0
|
|
20240902,155600,218075330,4010,4010,4010,4010,0
|
|
20240902,155500,218075330,4010,4010,4010,4010,0
|
|
20240902,155400,218075330,4010,4010,4010,4010,0
|
|
20240902,155300,218075330,4010,4010,4010,4010,1452
|
|
20240902,155200,218075330,4010,4010,4010,4010,0
|
|
20240902,155100,218075330,4010,4010,4010,4010,0
|
|
20240902,155000,218075330,4010,4010,4010,4010,0
|
|
20240902,154900,218075330,4010,4010,4010,4010,0
|
|
20240902,154800,218075330,4010,4010,4010,4010,0
|
|
20240902,154700,218075330,4010,4010,4010,4010,0
|
|
20240902,154600,218075330,4010,4010,4010,4010,0
|
|
20240902,154500,218075330,4010,4010,4010,4010,0
|
|
20240902,154400,218075330,4010,4010,4010,4010,0
|
|
20240902,154300,218075330,4010,4010,4010,4010,0
|
|
20240902,154200,218075330,4010,4010,4010,4010,0
|
|
20240902,154100,218075330,4010,4010,4010,4010,0
|
|
20240902,154000,218075330,4010,4010,4010,4010,0
|
|
20240902,153900,218075330,4010,4010,4010,4010,0
|
|
20240902,153800,218075330,4010,4010,4010,4010,0
|
|
20240902,153700,218075330,4010,4010,4010,4010,0
|
|
20240902,153600,218075330,4010,4010,4010,4010,0
|
|
20240902,153500,218075330,4010,4010,4010,4010,0
|
|
20240902,153400,218075330,4010,4010,4010,4010,0
|
|
20240902,153300,218075330,4010,4010,4010,4010,0
|
|
20240902,153200,218075330,4010,4010,4010,4010,0
|
|
20240902,153100,218075330,4010,4010,4010,4010,0
|
|
20240902,153000,218075330,4010,4010,4010,4010,1452
|
|
20240902,152900,212252810,4010,4010,4010,4010,0
|
|
20240902,152800,212252810,4010,4010,4010,4010,0
|
|
20240902,152700,212252810,4010,4010,4010,4010,0
|
|
20240902,152600,212252810,4010,4010,4010,4010,0
|
|
20240902,152500,212252810,4010,4010,4010,4010,0
|
|
20240902,152400,212252810,4010,4010,4010,4010,0
|
|
20240902,152300,212252810,4010,4010,4010,4010,0
|
|
20240902,152200,212252810,4010,4010,4010,4010,0
|
|
20240902,152100,212252810,4010,4010,4010,4010,0
|
|
20240902,152000,212252810,4010,4010,4010,4010,0
|
|
20240902,151900,212252810,4010,4005,4010,4005,313
|
|
20240902,151800,210998390,4005,4010,4010,4005,24
|
|
20240902,151700,210902205,4005,4010,4010,4005,247
|
|
20240902,151600,209911785,4010,4010,4010,4010,889
|
|
20240902,151500,206346895,4010,4010,4010,4010,929
|
|
20240902,151400,202621605,4005,4005,4005,4005,0
|
|
20240902,151300,202621605,4005,4005,4005,4005,22
|
|
20240902,151200,202533495,4010,4010,4010,4010,3
|
|
20240902,151100,202521465,4010,4010,4010,4010,4
|
|
20240902,151000,202505425,4010,4010,4010,4010,0
|
|
20240902,150900,202505425,4010,4010,4010,4010,3
|
|
20240902,150800,202493395,4010,4010,4010,4010,0
|
|
20240902,150700,202493395,4010,4010,4010,4010,0
|
|
20240902,150600,202493395,4010,4010,4010,4010,0
|
|
20240902,150500,202493395,4010,4010,4010,4010,0
|
|
20240902,150400,202493395,4010,4010,4010,4010,241
|
|
20240902,150300,201526985,4010,4010,4010,4010,0
|
|
20240902,150200,201526985,4010,4010,4010,4010,0
|
|
20240902,150100,201526985,4010,4010,4015,4010,12
|
|
20240902,150000,201478860,4005,4005,4005,4005,0
|
|
20240902,145900,201478860,4005,4005,4005,4005,0
|
|
20240902,145800,201478860,4005,4005,4005,4005,0
|
|
20240902,145700,201478860,4005,4005,4005,4005,137
|
|
20240902,145600,200930175,4015,4015,4015,4015,0
|
|
20240902,145500,200930175,4015,4015,4015,4015,4
|
|
20240902,145400,200914115,4015,4015,4015,4015,0
|
|
20240902,145300,200914115,4015,4005,4015,4005,334
|
|
20240902,145200,199574935,4015,4015,4015,4015,0
|
|
20240902,145100,199574935,4015,4015,4015,4015,646
|
|
20240902,145000,196981245,4010,4000,4010,4000,1909
|
|
20240902,144900,189328600,4005,4005,4005,4005,25
|
|
20240902,144800,189228475,4000,4000,4000,4000,0
|
|
20240902,144700,189228475,4000,4005,4005,4000,120
|
|
20240902,144600,188748425,4005,4005,4005,4005,0
|
|
20240902,144500,188748425,4005,4005,4005,4005,0
|
|
20240902,144400,188748425,4005,4005,4005,4005,40
|
|
20240902,144300,188588225,4010,4005,4010,4005,1196
|
|
20240902,144200,183795105,3995,3995,3995,3995,0
|
|
20240902,144100,183795105,3995,3995,3995,3995,0
|
|
20240902,144000,183795105,3995,3995,3995,3995,1995
|
|
20240902,143900,175825080,4010,4010,4010,4010,0
|
|
20240902,143800,175825080,4010,4010,4010,4010,0
|
|
20240902,143700,175825080,4010,4010,4010,4010,1
|
|
20240902,143600,175821070,4000,4000,4000,4000,0
|
|
20240902,143500,175821070,4000,4000,4000,4000,695
|
|
20240902,143400,173041070,4010,4010,4010,4010,0
|
|
20240902,143300,173041070,4010,4010,4010,4010,0
|
|
20240902,143200,173041070,4010,4010,4010,4010,100
|
|
20240902,143100,172640070,4010,4010,4010,4010,1
|
|
20240902,143000,172636060,4000,4000,4000,4000,0
|
|
20240902,142900,172636060,4000,4000,4000,4000,300
|
|
20240902,142800,171436060,4000,4000,4000,4000,0
|
|
20240902,142700,171436060,4000,4000,4000,4000,0
|
|
20240902,142600,171436060,4000,4000,4000,4000,1
|
|
20240902,142500,171432060,4010,4010,4010,4010,0
|
|
20240902,142400,171432060,4010,4010,4010,4010,0
|
|
20240902,142300,171432060,4010,4010,4010,4010,0
|
|
20240902,142200,171432060,4010,4010,4010,4010,0
|
|
20240902,142100,171432060,4010,4010,4010,4010,0
|
|
20240902,142000,171432060,4010,4010,4010,4010,0
|
|
20240902,141900,171432060,4010,4010,4010,4010,0
|
|
20240902,141800,171432060,4010,4010,4010,4010,0
|
|
20240902,141700,171432060,4010,4010,4010,4010,0
|
|
20240902,141600,171432060,4010,4010,4010,4010,0
|
|
20240902,141500,171432060,4010,4010,4010,4010,0
|
|
20240902,141400,171432060,4010,4010,4010,4010,0
|
|
20240902,141300,171432060,4010,4010,4010,4010,0
|
|
20240902,141200,171432060,4010,4000,4010,4000,2
|
|
20240902,141100,171424050,4000,4000,4000,4000,0
|
|
20240902,141000,171424050,4000,4000,4000,4000,6
|
|
20240902,140900,171400050,4010,4010,4010,4010,0
|
|
20240902,140800,171400050,4010,4010,4010,4010,0
|
|
20240902,140700,171400050,4010,4010,4010,4010,0
|
|
20240902,140600,171400050,4010,4010,4010,4010,0
|
|
20240902,140500,171400050,4010,4010,4010,4010,11
|
|
20240902,140400,171355940,4010,4010,4010,4010,0
|
|
20240902,140300,171355940,4010,4010,4010,4010,0
|
|
20240902,140200,171355940,4010,4010,4010,4010,0
|
|
20240902,140100,171355940,4010,4010,4010,4010,0
|
|
20240902,140000,171355940,4010,4005,4010,4005,1005
|
|
20240902,135900,167330910,4005,4005,4005,4005,374
|
|
20240902,135800,165833040,4005,4005,4005,4005,0
|
|
20240902,135700,165833040,4005,4000,4005,4000,731
|
|
20240902,135600,162906540,4000,4005,4005,4000,78
|
|
20240902,135500,162594535,4000,4000,4000,4000,50
|
|
20240902,135400,162394535,4005,4005,4005,4005,0
|
|
20240902,135300,162394535,4005,4005,4005,4005,20
|
|
20240902,135200,162314435,4005,4005,4005,4005,84
|
|
20240902,135100,161978015,4005,4005,4005,4005,0
|
|
20240902,135000,161978015,4005,4005,4005,4005,0
|
|
20240902,134900,161978015,4005,4005,4005,4005,100
|
|
20240902,134800,161577515,4005,4005,4005,4005,0
|
|
20240902,134700,161577515,4005,4000,4005,4000,34
|
|
20240902,134600,161441510,4005,4005,4005,4005,0
|
|
20240902,134500,161441510,4005,4005,4005,4005,0
|
|
20240902,134400,161441510,4005,4005,4005,4005,0
|
|
20240902,134300,161441510,4005,4005,4005,4005,0
|
|
20240902,134200,161441510,4005,4005,4005,4005,51
|
|
20240902,134100,161237255,4000,4000,4000,4000,33
|
|
20240902,134000,161105255,4005,4005,4005,4005,0
|
|
20240902,133900,161105255,4005,4005,4005,4005,1197
|
|
20240902,133800,156311270,4005,4000,4005,4000,403
|
|
20240902,133700,154699265,4000,4000,4000,4000,0
|
|
20240902,133600,154699265,4000,4000,4000,4000,0
|
|
20240902,133500,154699265,4000,4000,4000,4000,180
|
|
20240902,133400,153979265,4005,4005,4005,4005,0
|
|
20240902,133300,153979265,4005,4005,4005,4005,0
|
|
20240902,133200,153979265,4005,4005,4005,4005,0
|
|
20240902,133100,153979265,4005,4000,4005,4000,4956
|
|
20240902,133000,134131640,3995,3995,3995,3995,312
|
|
20240902,132900,132885200,3995,3995,3995,3995,33
|
|
20240902,132800,132753365,4000,4000,4000,4000,0
|
|
20240902,132700,132753365,4000,4000,4000,4000,0
|
|
20240902,132600,132753365,4000,4000,4000,4000,0
|
|
20240902,132500,132753365,4000,4000,4000,4000,0
|
|
20240902,132400,132753365,4000,3995,4000,3995,264
|
|
20240902,132300,131698680,3990,3990,3990,3990,0
|
|
20240902,132200,131698680,3990,3990,3990,3990,5
|
|
20240902,132100,131678730,3990,3990,3990,3990,0
|
|
20240902,132000,131678730,3990,3990,3990,3990,0
|
|
20240902,131900,131678730,3990,3995,3995,3990,264
|
|
20240902,131800,130625050,3990,3990,3990,3990,109
|
|
20240902,131700,130190140,3990,3990,3990,3990,5
|
|
20240902,131600,130170190,3995,3995,3995,3995,0
|
|
20240902,131500,130170190,3995,3995,3995,3995,3
|
|
20240902,131400,130158205,3995,3995,3995,3995,7
|
|
20240902,131300,130130240,3995,3995,3995,3995,3
|
|
20240902,131200,130118255,3990,3990,3990,3990,10
|
|
20240902,131100,130078355,3985,3990,3990,3985,79
|
|
20240902,131000,129763440,3985,3985,3985,3985,0
|
|
20240902,130900,129763440,3985,3985,3985,3985,0
|
|
20240902,130800,129763440,3985,3985,3985,3985,1
|
|
20240902,130700,129759455,3990,3990,3990,3990,76
|
|
20240902,130600,129456215,3990,3990,3990,3990,0
|
|
20240902,130500,129456215,3990,3990,3990,3990,0
|
|
20240902,130400,129456215,3990,3990,3990,3990,0
|
|
20240902,130300,129456215,3990,3990,3990,3990,33
|
|
20240902,130200,129324545,4005,4005,4005,4005,0
|
|
20240902,130100,129324545,4005,4005,4005,4005,0
|
|
20240902,130000,129324545,4005,4005,4005,4005,0
|
|
20240902,125900,129324545,4005,4005,4005,4005,0
|
|
20240902,125800,129324545,4005,4005,4005,4005,0
|
|
20240902,125700,129324545,4005,4005,4005,4005,2
|
|
20240902,125600,129316535,3985,4005,4005,3985,76
|
|
20240902,125500,129013655,3985,3990,3990,3985,1000
|
|
20240902,125400,125024530,3990,3990,3990,3990,0
|
|
20240902,125300,125024530,3990,3990,3990,3990,0
|
|
20240902,125200,125024530,3990,3990,3990,3990,6
|
|
20240902,125100,125000590,4005,4005,4005,4005,0
|
|
20240902,125000,125000590,4005,4005,4005,4005,0
|
|
20240902,124900,125000590,4005,3990,4005,3990,3
|
|
20240902,124800,124988605,3990,3990,3990,3990,0
|
|
20240902,124700,124988605,3990,3990,3990,3990,0
|
|
20240902,124600,124988605,3990,3990,3990,3990,0
|
|
20240902,124500,124988605,3990,3990,3990,3990,0
|
|
20240902,124400,124988605,3990,3990,3990,3990,0
|
|
20240902,124300,124988605,3990,3990,3990,3990,0
|
|
20240902,124200,124988605,3990,3990,3990,3990,0
|
|
20240902,124100,124988605,3990,3990,3990,3990,10
|
|
20240902,124000,124948705,4005,4005,4005,4005,0
|
|
20240902,123900,124948705,4005,4005,4005,4005,0
|
|
20240902,123800,124948705,4005,4005,4005,4005,0
|
|
20240902,123700,124948705,4005,4005,4005,4005,0
|
|
20240902,123600,124948705,4005,4005,4005,4005,0
|
|
20240902,123500,124948705,4005,4005,4005,4005,0
|
|
20240902,123400,124948705,4005,4005,4005,4005,0
|
|
20240902,123300,124948705,4005,4005,4005,4005,0
|
|
20240902,123200,124948705,4005,4005,4005,4005,0
|
|
20240902,123100,124948705,4005,4005,4005,4005,100
|
|
20240902,123000,124548205,4005,4005,4005,4005,1
|
|
20240902,122900,124544200,4005,4005,4005,4005,1
|
|
20240902,122800,124540195,3985,3985,3985,3985,0
|
|
20240902,122700,124540195,3985,3985,3985,3985,0
|
|
20240902,122600,124540195,3985,3985,3985,3985,0
|
|
20240902,122500,124540195,3985,3985,3985,3985,0
|
|
20240902,122400,124540195,3985,3985,3985,3985,0
|
|
20240902,122300,124540195,3985,3995,3995,3985,16
|
|
20240902,122200,124476405,4005,4000,4005,4000,1388
|
|
20240902,122100,118919405,4005,4005,4005,4005,0
|
|
20240902,122000,118919405,4005,4005,4005,4005,0
|
|
20240902,121900,118919405,4005,4005,4005,4005,0
|
|
20240902,121800,118919405,4005,4005,4005,4005,0
|
|
20240902,121700,118919405,4005,4005,4005,4005,0
|
|
20240902,121600,118919405,4005,4005,4005,4005,0
|
|
20240902,121500,118919405,4005,4005,4005,4005,100
|
|
20240902,121400,118518905,4005,4005,4005,4005,0
|
|
20240902,121300,118518905,4005,4005,4005,4005,6
|
|
20240902,121200,118494875,4005,4005,4005,4005,0
|
|
20240902,121100,118494875,4005,4005,4005,4005,0
|
|
20240902,121000,118494875,4005,4005,4005,4005,0
|
|
20240902,120900,118494875,4005,4005,4005,4005,0
|
|
20240902,120800,118494875,4005,4005,4005,4005,0
|
|
20240902,120700,118494875,4005,4005,4005,4005,0
|
|
20240902,120600,118494875,4005,4005,4005,4005,0
|
|
20240902,120500,118494875,4005,4005,4005,4005,0
|
|
20240902,120400,118494875,4005,4005,4005,4005,0
|
|
20240902,120300,118494875,4005,4005,4005,4005,0
|
|
20240902,120200,118494875,4005,4005,4005,4005,0
|
|
20240902,120100,118494875,4005,4005,4005,4005,0
|
|
20240902,120000,118494875,4005,4005,4005,4005,3
|
|
20240902,115900,118482860,4005,4005,4005,4005,0
|
|
20240902,115800,118482860,4005,4005,4005,4005,0
|
|
20240902,115700,118482860,4005,4005,4005,4005,0
|
|
20240902,115600,118482860,4005,4005,4005,4005,1
|
|
20240902,115500,118478855,3985,3985,3985,3985,0
|
|
20240902,115400,118478855,3985,3985,3985,3985,75
|
|
20240902,115300,118179980,4005,4005,4005,4005,0
|
|
20240902,115200,118179980,4005,4005,4005,4005,0
|
|
20240902,115100,118179980,4005,4005,4005,4005,0
|
|
20240902,115000,118179980,4005,4005,4005,4005,0
|
|
20240902,114900,118179980,4005,4005,4005,4005,0
|
|
20240902,114800,118179980,4005,4005,4005,4005,0
|
|
20240902,114700,118179980,4005,4005,4005,4005,0
|
|
20240902,114600,118179980,4005,4005,4005,4005,0
|
|
20240902,114500,118179980,4005,4005,4005,4005,0
|
|
20240902,114400,118179980,4005,4005,4005,4005,0
|
|
20240902,114300,118179980,4005,4005,4005,4005,0
|
|
20240902,114200,118179980,4005,4005,4005,4005,2
|
|
20240902,114100,118171970,3985,3985,3985,3985,0
|
|
20240902,114000,118171970,3985,3985,3985,3985,51
|
|
20240902,113900,117968735,4005,4005,4005,4005,0
|
|
20240902,113800,117968735,4005,3985,4005,3985,53
|
|
20240902,113700,117757470,3985,3985,3985,3985,33
|
|
20240902,113600,117625965,4000,4000,4000,4000,0
|
|
20240902,113500,117625965,4000,4000,4000,4000,155
|
|
20240902,113400,117005965,4000,4000,4000,4000,0
|
|
20240902,113300,117005965,4000,4000,4000,4000,0
|
|
20240902,113200,117005965,4000,4000,4000,4000,0
|
|
20240902,113100,117005965,4000,4000,4000,4000,2
|
|
20240902,113000,116997965,3980,3980,3980,3980,0
|
|
20240902,112900,116997965,3980,3980,3980,3980,20
|
|
20240902,112800,116918365,4005,3985,4005,3980,301
|
|
20240902,112700,115719560,3985,3985,3985,3985,20
|
|
20240902,112600,115639860,3985,3985,3985,3985,0
|
|
20240902,112500,115639860,3985,3985,3985,3985,0
|
|
20240902,112400,115639860,3985,3985,3985,3985,78
|
|
20240902,112300,115329030,3985,3985,3985,3985,0
|
|
20240902,112200,115329030,3985,3985,3985,3985,0
|
|
20240902,112100,115329030,3985,3985,3985,3985,0
|
|
20240902,112000,115329030,3985,3985,3985,3985,0
|
|
20240902,111900,115329030,3985,3985,3985,3985,0
|
|
20240902,111800,115329030,3985,3985,3985,3985,106
|
|
20240902,111700,114906620,3990,3990,3990,3990,100
|
|
20240902,111600,114507620,3995,3995,3995,3995,1
|
|
20240902,111500,114503625,3990,3990,3990,3990,0
|
|
20240902,111400,114503625,3990,3990,3990,3990,0
|
|
20240902,111300,114503625,3990,3990,3990,3990,0
|
|
20240902,111200,114503625,3990,3990,3990,3990,0
|
|
20240902,111100,114503625,3990,3990,3990,3990,0
|
|
20240902,111000,114503625,3990,3990,3990,3990,350
|
|
20240902,110900,113107125,4000,4000,4000,4000,55
|
|
20240902,110800,112887125,4000,4000,4000,4000,0
|
|
20240902,110700,112887125,4000,4010,4010,4000,187
|
|
20240902,110600,112138705,4015,4015,4015,4015,1
|
|
20240902,110500,112134690,4000,4015,4015,4000,108
|
|
20240902,110400,111702660,4015,4015,4015,4015,0
|
|
20240902,110300,111702660,4015,4015,4015,4015,0
|
|
20240902,110200,111702660,4015,4000,4015,4000,3
|
|
20240902,110100,111690645,3990,3990,3990,3990,0
|
|
20240902,110000,111690645,3990,4005,4005,3990,499
|
|
20240902,105900,109695740,4005,4005,4005,4005,0
|
|
20240902,105800,109695740,4005,4005,4005,4005,0
|
|
20240902,105700,109695740,4005,4005,4005,4005,0
|
|
20240902,105600,109695740,4005,4005,4005,4005,0
|
|
20240902,105500,109695740,4005,4005,4005,4005,0
|
|
20240902,105400,109695740,4005,4005,4005,4005,0
|
|
20240902,105300,109695740,4005,4010,4010,4005,584
|
|
20240902,105200,107356120,4005,4005,4005,4005,0
|
|
20240902,105100,107356120,4005,4005,4005,4005,0
|
|
20240902,105000,107356120,4005,4005,4005,4005,0
|
|
20240902,104900,107356120,4005,4005,4005,4005,0
|
|
20240902,104800,107356120,4005,4005,4005,4005,0
|
|
20240902,104700,107356120,4005,4005,4005,4005,0
|
|
20240902,104600,107356120,4005,4005,4005,4005,77
|
|
20240902,104500,107047735,4015,4015,4015,4015,0
|
|
20240902,104400,107047735,4015,4015,4015,4015,0
|
|
20240902,104300,107047735,4015,4015,4015,4015,0
|
|
20240902,104200,107047735,4015,4015,4015,4015,0
|
|
20240902,104100,107047735,4015,4015,4015,4015,0
|
|
20240902,104000,107047735,4015,4015,4015,4015,0
|
|
20240902,103900,107047735,4015,4015,4015,4015,0
|
|
20240902,103800,107047735,4015,4015,4015,4015,0
|
|
20240902,103700,107047735,4015,4010,4015,4010,43
|
|
20240902,103600,106875290,4010,4010,4010,4010,0
|
|
20240902,103500,106875290,4010,4010,4010,4010,0
|
|
20240902,103400,106875290,4010,4010,4010,4010,0
|
|
20240902,103300,106875290,4010,4010,4010,4010,10
|
|
20240902,103200,106835190,4010,4010,4010,4010,33
|
|
20240902,103100,106702860,4020,4020,4020,4020,0
|
|
20240902,103000,106702860,4020,4020,4020,4020,0
|
|
20240902,102900,106702860,4020,4020,4020,4020,0
|
|
20240902,102800,106702860,4020,4020,4020,4020,0
|
|
20240902,102700,106702860,4020,4020,4020,4020,1
|
|
20240902,102600,106698840,4005,4005,4005,4005,299
|
|
20240902,102500,105501345,4020,4020,4020,4020,0
|
|
20240902,102400,105501345,4020,4005,4020,4005,3
|
|
20240902,102300,105489315,4005,4020,4020,4005,136
|
|
20240902,102200,104944620,4010,4010,4010,4010,342
|
|
20240902,102100,103573200,4020,4020,4020,4020,0
|
|
20240902,102000,103573200,4020,4020,4020,4020,0
|
|
20240902,101900,103573200,4020,4020,4020,4020,0
|
|
20240902,101800,103573200,4020,4020,4020,4020,1
|
|
20240902,101700,103569180,4005,4005,4005,4005,82
|
|
20240902,101600,103240770,4020,4020,4020,4020,8
|
|
20240902,101500,103208610,4020,4020,4020,4020,0
|
|
20240902,101400,103208610,4020,4020,4020,4020,0
|
|
20240902,101300,103208610,4020,4020,4020,4020,1
|
|
20240902,101200,103204590,4005,4005,4005,4005,209
|
|
20240902,101100,102367545,4020,4020,4020,4020,0
|
|
20240902,101000,102367545,4020,4020,4020,4020,50
|
|
20240902,100900,102166545,4020,4020,4020,4020,0
|
|
20240902,100800,102166545,4020,4020,4020,4020,0
|
|
20240902,100700,102166545,4020,4020,4020,4020,0
|
|
20240902,100600,102166545,4020,4020,4020,4020,0
|
|
20240902,100500,102166545,4020,4020,4020,4020,0
|
|
20240902,100400,102166545,4020,4020,4020,4020,2
|
|
20240902,100300,102158505,4020,4020,4020,4020,0
|
|
20240902,100200,102158505,4020,4020,4020,4020,0
|
|
20240902,100100,102158505,4020,4020,4020,4020,0
|
|
20240902,100000,102158505,4020,4020,4020,4020,0
|
|
20240902,095900,102158505,4020,4015,4020,4015,11
|
|
20240902,095800,102114335,4020,4020,4020,4020,0
|
|
20240902,095700,102114335,4020,4020,4020,4020,0
|
|
20240902,095600,102114335,4020,4020,4020,4020,0
|
|
20240902,095500,102114335,4020,4020,4020,4020,0
|
|
20240902,095400,102114335,4020,4020,4020,4020,0
|
|
20240902,095300,102114335,4020,4020,4020,4020,0
|
|
20240902,095200,102114335,4020,4020,4020,4020,34
|
|
20240902,095100,101977655,4020,4020,4020,4020,0
|
|
20240902,095000,101977655,4020,4020,4020,4020,0
|
|
20240902,094900,101977655,4020,4020,4020,4020,0
|
|
20240902,094800,101977655,4020,4020,4020,4020,1
|
|
20240902,094700,101973635,4020,4010,4020,4010,5
|
|
20240902,094600,101953575,4010,4010,4010,4010,711
|
|
20240902,094500,99102465,4005,4015,4015,4005,207
|
|
20240902,094400,98272210,4030,4030,4030,4030,0
|
|
20240902,094300,98272210,4030,4030,4030,4030,0
|
|
20240902,094200,98272210,4030,4030,4030,4030,1
|
|
20240902,094100,98268180,4015,4015,4015,4015,0
|
|
20240902,094000,98268180,4015,4015,4015,4015,0
|
|
20240902,093900,98268180,4015,4015,4015,4015,236
|
|
20240902,093800,97320640,4040,4040,4040,4040,1
|
|
20240902,093700,97316600,4030,4040,4040,4030,550
|
|
20240902,093600,95099800,4065,4065,4065,4065,0
|
|
20240902,093500,95099800,4065,4045,4065,4045,11
|
|
20240902,093400,95055285,4065,4065,4065,4065,0
|
|
20240902,093300,95055285,4065,4045,4065,4030,1678
|
|
20240902,093200,88270875,4045,4035,4045,4025,1398
|
|
20240902,093100,82626305,4045,4045,4045,4045,0
|
|
20240902,093000,82626305,4045,4045,4045,4045,0
|
|
20240902,092900,82626305,4045,4040,4045,4040,3003
|
|
20240902,092800,70494180,4015,4040,4040,4015,75
|
|
20240902,092700,70191805,4040,4030,4040,4030,401
|
|
20240902,092600,68575765,4030,4030,4030,4030,1
|
|
20240902,092500,68571735,4010,4025,4030,4010,9
|
|
20240902,092400,68535490,4025,4025,4025,4025,100
|
|
20240902,092300,68132990,4030,4000,4030,4000,8025
|
|
20240902,092200,36032930,4000,3995,4000,3995,1583
|
|
20240902,092100,29702045,3995,3995,3995,3995,4
|
|
20240902,092000,29686065,4000,4000,4000,4000,0
|
|
20240902,091900,29686065,4000,4000,4000,4000,0
|
|
20240902,091800,29686065,4000,4000,4000,4000,0
|
|
20240902,091700,29686065,4000,4000,4000,4000,19
|
|
20240902,091600,29610065,4000,4000,4000,4000,0
|
|
20240902,091500,29610065,4000,3995,4000,3995,264
|
|
20240902,091400,28555065,4000,4000,4000,4000,4
|
|
20240902,091300,28539065,4000,4000,4000,4000,3
|
|
20240902,091200,28527065,4000,3980,4000,3980,311
|
|
20240902,091100,27289265,3995,3995,3995,3995,115
|
|
20240902,091000,26829840,4000,4000,4000,4000,0
|
|
20240902,090900,26829840,4000,4000,4000,4000,0
|
|
20240902,090800,26829840,4000,4000,4000,4000,28
|
|
20240902,090700,26717840,4000,3980,4000,3980,39
|
|
20240902,090600,26562000,3980,3980,3980,3980,0
|
|
20240902,090500,26562000,3980,4000,4000,3975,6061
|
|
20240902,090400,2357370,4000,4000,4000,4000,0
|
|
20240902,090300,2357370,4000,4005,4005,4000,341
|
|
20240902,090200,993120,4030,4030,4030,4030,0
|
|
20240902,090100,993120,4030,4020,4030,4020,146
|
|
20240902,090000,406020,4020,4020,4020,4020,101
|