635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,193200,66560295,4750,4750,4750,4750,205
|
|
20240904,193100,66560295,4750,4750,4750,4750,0
|
|
20240904,193000,66560295,4750,4750,4750,4750,0
|
|
20240904,192900,66560295,4750,4750,4750,4750,0
|
|
20240904,192800,66560295,4750,4750,4750,4750,0
|
|
20240904,192700,66560295,4750,4750,4750,4750,0
|
|
20240904,192600,66560295,4750,4750,4750,4750,0
|
|
20240904,192500,66560295,4750,4750,4750,4750,0
|
|
20240904,192400,66560295,4750,4750,4750,4750,0
|
|
20240904,192300,66560295,4750,4750,4750,4750,0
|
|
20240904,192200,66560295,4750,4750,4750,4750,0
|
|
20240904,192100,66560295,4750,4750,4750,4750,0
|
|
20240904,192000,66560295,4750,4750,4750,4750,0
|
|
20240904,191900,66560295,4750,4750,4750,4750,0
|
|
20240904,191800,66560295,4750,4750,4750,4750,0
|
|
20240904,191700,66560295,4750,4750,4750,4750,0
|
|
20240904,191600,66560295,4750,4750,4750,4750,0
|
|
20240904,191500,66560295,4750,4750,4750,4750,0
|
|
20240904,191400,66560295,4750,4750,4750,4750,0
|
|
20240904,191300,66560295,4750,4750,4750,4750,0
|
|
20240904,191200,66560295,4750,4750,4750,4750,0
|
|
20240904,191100,66560295,4750,4750,4750,4750,0
|
|
20240904,191000,66560295,4750,4750,4750,4750,0
|
|
20240904,190900,66560295,4750,4750,4750,4750,0
|
|
20240904,190800,66560295,4750,4750,4750,4750,0
|
|
20240904,190700,66560295,4750,4750,4750,4750,0
|
|
20240904,190600,66560295,4750,4750,4750,4750,0
|
|
20240904,190500,66560295,4750,4750,4750,4750,0
|
|
20240904,190400,66560295,4750,4750,4750,4750,0
|
|
20240904,190300,66560295,4750,4750,4750,4750,0
|
|
20240904,190200,66560295,4750,4750,4750,4750,205
|
|
20240904,190100,66560295,4750,4750,4750,4750,0
|
|
20240904,190000,66560295,4750,4750,4750,4750,0
|
|
20240904,185900,66560295,4750,4750,4750,4750,0
|
|
20240904,185800,66560295,4750,4750,4750,4750,0
|
|
20240904,185700,66560295,4750,4750,4750,4750,0
|
|
20240904,185600,66560295,4750,4750,4750,4750,0
|
|
20240904,185500,66560295,4750,4750,4750,4750,0
|
|
20240904,185400,66560295,4750,4750,4750,4750,0
|
|
20240904,185300,66560295,4750,4750,4750,4750,0
|
|
20240904,185200,66560295,4750,4750,4750,4750,0
|
|
20240904,185100,66560295,4750,4750,4750,4750,0
|
|
20240904,185000,66560295,4750,4750,4750,4750,0
|
|
20240904,184900,66560295,4750,4750,4750,4750,0
|
|
20240904,184800,66560295,4750,4750,4750,4750,0
|
|
20240904,184700,66560295,4750,4750,4750,4750,0
|
|
20240904,184600,66560295,4750,4750,4750,4750,0
|
|
20240904,184500,66560295,4750,4750,4750,4750,0
|
|
20240904,184400,66560295,4750,4750,4750,4750,0
|
|
20240904,184300,66560295,4750,4750,4750,4750,0
|
|
20240904,184200,66560295,4750,4750,4750,4750,0
|
|
20240904,184100,66560295,4750,4750,4750,4750,0
|
|
20240904,184000,66560295,4750,4750,4750,4750,0
|
|
20240904,183900,66560295,4750,4750,4750,4750,0
|
|
20240904,183800,66560295,4750,4750,4750,4750,0
|
|
20240904,183700,66560295,4750,4750,4750,4750,0
|
|
20240904,183600,66560295,4750,4750,4750,4750,0
|
|
20240904,183500,66560295,4750,4750,4750,4750,0
|
|
20240904,183400,66560295,4750,4750,4750,4750,0
|
|
20240904,183300,66560295,4750,4750,4750,4750,0
|
|
20240904,183200,66560295,4750,4750,4750,4750,205
|
|
20240904,183100,66560295,4750,4750,4750,4750,0
|
|
20240904,183000,66560295,4750,4750,4750,4750,0
|
|
20240904,182900,66560295,4750,4750,4750,4750,0
|
|
20240904,182800,66560295,4750,4750,4750,4750,0
|
|
20240904,182700,66560295,4750,4750,4750,4750,0
|
|
20240904,182600,66560295,4750,4750,4750,4750,0
|
|
20240904,182500,66560295,4750,4750,4750,4750,0
|
|
20240904,182400,66560295,4750,4750,4750,4750,0
|
|
20240904,182300,66560295,4750,4750,4750,4750,0
|
|
20240904,182200,66560295,4750,4750,4750,4750,0
|
|
20240904,182100,66560295,4750,4750,4750,4750,0
|
|
20240904,182000,66560295,4750,4750,4750,4750,0
|
|
20240904,181900,66560295,4750,4750,4750,4750,0
|
|
20240904,181800,66560295,4750,4750,4750,4750,0
|
|
20240904,181700,66560295,4750,4750,4750,4750,0
|
|
20240904,181600,66560295,4750,4750,4750,4750,0
|
|
20240904,181500,66560295,4750,4750,4750,4750,0
|
|
20240904,181400,66560295,4750,4750,4750,4750,0
|
|
20240904,181300,66560295,4750,4750,4750,4750,0
|
|
20240904,181200,66560295,4750,4750,4750,4750,0
|
|
20240904,181100,66560295,4750,4750,4750,4750,0
|
|
20240904,181000,66560295,4750,4750,4750,4750,0
|
|
20240904,180900,66560295,4750,4750,4750,4750,0
|
|
20240904,180800,66560295,4750,4750,4750,4750,0
|
|
20240904,180700,66560295,4750,4750,4750,4750,0
|
|
20240904,180600,66560295,4750,4750,4750,4750,0
|
|
20240904,180500,66560295,4750,4750,4750,4750,0
|
|
20240904,180400,66560295,4750,4750,4750,4750,0
|
|
20240904,180300,66560295,4750,4750,4750,4750,0
|
|
20240904,180200,66560295,4750,4750,4750,4750,205
|
|
20240904,180100,66560295,4750,4750,4750,4750,0
|
|
20240904,180000,66560295,4750,4750,4750,4750,0
|
|
20240904,175900,66560295,4750,4750,4750,4750,0
|
|
20240904,175800,66560295,4750,4750,4750,4750,0
|
|
20240904,175700,66560295,4750,4750,4750,4750,0
|
|
20240904,175600,66560295,4750,4750,4750,4750,0
|
|
20240904,175500,66560295,4750,4750,4750,4750,0
|
|
20240904,175400,66560295,4750,4750,4750,4750,0
|
|
20240904,175300,66560295,4750,4750,4750,4750,0
|
|
20240904,175200,66560295,4750,4750,4750,4750,0
|
|
20240904,175100,66560295,4750,4750,4750,4750,0
|
|
20240904,175000,66560295,4750,4750,4750,4750,0
|
|
20240904,174900,66560295,4750,4750,4750,4750,0
|
|
20240904,174800,66560295,4750,4750,4750,4750,0
|
|
20240904,174700,66560295,4750,4750,4750,4750,0
|
|
20240904,174600,66560295,4750,4750,4750,4750,0
|
|
20240904,174500,66560295,4750,4750,4750,4750,0
|
|
20240904,174400,66560295,4750,4750,4750,4750,0
|
|
20240904,174300,66560295,4750,4750,4750,4750,0
|
|
20240904,174200,66560295,4750,4750,4750,4750,0
|
|
20240904,174100,66560295,4750,4750,4750,4750,0
|
|
20240904,174000,66560295,4750,4750,4750,4750,0
|
|
20240904,173900,66560295,4750,4750,4750,4750,0
|
|
20240904,173800,66560295,4750,4750,4750,4750,0
|
|
20240904,173700,66560295,4750,4750,4750,4750,0
|
|
20240904,173600,66560295,4750,4750,4750,4750,0
|
|
20240904,173500,66560295,4750,4750,4750,4750,0
|
|
20240904,173400,66560295,4750,4750,4750,4750,0
|
|
20240904,173300,66560295,4750,4750,4750,4750,0
|
|
20240904,173200,66560295,4750,4750,4750,4750,205
|
|
20240904,173100,66560295,4750,4750,4750,4750,0
|
|
20240904,173000,66560295,4750,4750,4750,4750,0
|
|
20240904,172900,66560295,4750,4750,4750,4750,0
|
|
20240904,172800,66560295,4750,4750,4750,4750,0
|
|
20240904,172700,66560295,4750,4750,4750,4750,0
|
|
20240904,172600,66560295,4750,4750,4750,4750,0
|
|
20240904,172500,66560295,4750,4750,4750,4750,0
|
|
20240904,172400,66560295,4750,4750,4750,4750,0
|
|
20240904,172300,66560295,4750,4750,4750,4750,0
|
|
20240904,172200,66560295,4750,4750,4750,4750,0
|
|
20240904,172100,66560295,4750,4750,4750,4750,0
|
|
20240904,172000,66560295,4750,4750,4750,4750,0
|
|
20240904,171900,66560295,4750,4750,4750,4750,0
|
|
20240904,171800,66560295,4750,4750,4750,4750,0
|
|
20240904,171700,66560295,4750,4750,4750,4750,0
|
|
20240904,171600,66560295,4750,4750,4750,4750,0
|
|
20240904,171500,66560295,4750,4750,4750,4750,0
|
|
20240904,171400,66560295,4750,4750,4750,4750,0
|
|
20240904,171300,66560295,4750,4750,4750,4750,0
|
|
20240904,171200,66560295,4750,4750,4750,4750,0
|
|
20240904,171100,66560295,4750,4750,4750,4750,0
|
|
20240904,171000,66560295,4750,4750,4750,4750,0
|
|
20240904,170900,66560295,4750,4750,4750,4750,0
|
|
20240904,170800,66560295,4750,4750,4750,4750,0
|
|
20240904,170700,66560295,4750,4750,4750,4750,0
|
|
20240904,170600,66560295,4750,4750,4750,4750,0
|
|
20240904,170500,66560295,4750,4750,4750,4750,0
|
|
20240904,170400,66560295,4750,4750,4750,4750,0
|
|
20240904,170300,66560295,4750,4750,4750,4750,0
|
|
20240904,170200,66560295,4750,4750,4750,4750,205
|
|
20240904,170100,66560295,4750,4750,4750,4750,0
|
|
20240904,170000,66560295,4750,4750,4750,4750,0
|
|
20240904,165900,66560295,4750,4750,4750,4750,0
|
|
20240904,165800,66560295,4750,4750,4750,4750,0
|
|
20240904,165700,66560295,4750,4750,4750,4750,0
|
|
20240904,165600,66560295,4750,4750,4750,4750,0
|
|
20240904,165500,66560295,4750,4750,4750,4750,0
|
|
20240904,165400,66560295,4750,4750,4750,4750,0
|
|
20240904,165300,66560295,4750,4750,4750,4750,0
|
|
20240904,165200,66560295,4750,4750,4750,4750,0
|
|
20240904,165100,66560295,4750,4750,4750,4750,0
|
|
20240904,165000,66560295,4750,4750,4750,4750,0
|
|
20240904,164900,66560295,4750,4750,4750,4750,0
|
|
20240904,164800,66560295,4750,4750,4750,4750,0
|
|
20240904,164700,66560295,4750,4750,4750,4750,0
|
|
20240904,164600,66560295,4750,4750,4750,4750,0
|
|
20240904,164500,66560295,4750,4750,4750,4750,0
|
|
20240904,164400,66560295,4750,4750,4750,4750,0
|
|
20240904,164300,66560295,4750,4750,4750,4750,0
|
|
20240904,164200,66560295,4750,4750,4750,4750,0
|
|
20240904,164100,66560295,4750,4750,4750,4750,0
|
|
20240904,164000,66560295,4750,4750,4750,4750,0
|
|
20240904,163900,66560295,4750,4750,4750,4750,0
|
|
20240904,163800,66560295,4750,4750,4750,4750,0
|
|
20240904,163700,66560295,4750,4750,4750,4750,0
|
|
20240904,163600,66560295,4750,4750,4750,4750,0
|
|
20240904,163500,66560295,4750,4750,4750,4750,0
|
|
20240904,163400,66560295,4750,4750,4750,4750,0
|
|
20240904,163300,66560295,4750,4750,4750,4750,0
|
|
20240904,163200,66560295,4750,4750,4750,4750,205
|
|
20240904,163100,66560295,4750,4750,4750,4750,0
|
|
20240904,163000,66560295,4750,4750,4750,4750,0
|
|
20240904,162900,66560295,4750,4750,4750,4750,0
|
|
20240904,162800,66560295,4750,4750,4750,4750,0
|
|
20240904,162700,66560295,4750,4750,4750,4750,0
|
|
20240904,162600,66560295,4750,4750,4750,4750,0
|
|
20240904,162500,66560295,4750,4750,4750,4750,0
|
|
20240904,162400,66560295,4750,4750,4750,4750,0
|
|
20240904,162300,66560295,4750,4750,4750,4750,0
|
|
20240904,162200,66560295,4750,4750,4750,4750,0
|
|
20240904,162100,66560295,4750,4750,4750,4750,0
|
|
20240904,162000,66560295,4750,4750,4750,4750,0
|
|
20240904,161900,66560295,4750,4750,4750,4750,0
|
|
20240904,161800,66560295,4750,4750,4750,4750,0
|
|
20240904,161700,66560295,4750,4750,4750,4750,0
|
|
20240904,161600,66560295,4750,4750,4750,4750,0
|
|
20240904,161500,66560295,4750,4750,4750,4750,0
|
|
20240904,161400,66560295,4750,4750,4750,4750,0
|
|
20240904,161300,66560295,4750,4750,4750,4750,0
|
|
20240904,161200,66560295,4750,4750,4750,4750,0
|
|
20240904,161100,66560295,4750,4750,4750,4750,0
|
|
20240904,161000,66560295,4750,4750,4750,4750,0
|
|
20240904,160900,66560295,4750,4750,4750,4750,0
|
|
20240904,160800,66560295,4750,4750,4750,4750,0
|
|
20240904,160700,66560295,4750,4750,4750,4750,0
|
|
20240904,160600,66560295,4750,4750,4750,4750,0
|
|
20240904,160500,66560295,4750,4750,4750,4750,0
|
|
20240904,160400,66560295,4750,4750,4750,4750,0
|
|
20240904,160300,66560295,4750,4750,4750,4750,0
|
|
20240904,160200,66560295,4750,4750,4750,4750,205
|
|
20240904,160100,66560295,4750,4750,4750,4750,0
|
|
20240904,160000,66560295,4750,4750,4750,4750,0
|
|
20240904,155900,66560295,4750,4750,4750,4750,0
|
|
20240904,155800,66560295,4750,4750,4750,4750,0
|
|
20240904,155700,66560295,4750,4750,4750,4750,0
|
|
20240904,155600,66560295,4750,4750,4750,4750,0
|
|
20240904,155500,66560295,4750,4750,4750,4750,0
|
|
20240904,155400,66560295,4750,4750,4750,4750,0
|
|
20240904,155300,66560295,4750,4750,4750,4750,0
|
|
20240904,155200,66560295,4750,4750,4750,4750,0
|
|
20240904,155100,66560295,4750,4750,4750,4750,0
|
|
20240904,155000,66560295,4750,4750,4750,4750,0
|
|
20240904,154900,66560295,4750,4750,4750,4750,0
|
|
20240904,154800,66560295,4750,4750,4750,4750,0
|
|
20240904,154700,66560295,4750,4750,4750,4750,0
|
|
20240904,154600,66560295,4750,4750,4750,4750,0
|
|
20240904,154500,66560295,4750,4750,4750,4750,0
|
|
20240904,154400,66560295,4750,4750,4750,4750,0
|
|
20240904,154300,66560295,4750,4750,4750,4750,0
|
|
20240904,154200,66560295,4750,4750,4750,4750,0
|
|
20240904,154100,66560295,4750,4750,4750,4750,0
|
|
20240904,154000,66560295,4750,4750,4750,4750,0
|
|
20240904,153900,66560295,4750,4750,4750,4750,0
|
|
20240904,153800,66560295,4750,4750,4750,4750,0
|
|
20240904,153700,66560295,4750,4750,4750,4750,0
|
|
20240904,153600,66560295,4750,4750,4750,4750,0
|
|
20240904,153500,66560295,4750,4750,4750,4750,0
|
|
20240904,153400,66560295,4750,4750,4750,4750,0
|
|
20240904,153300,66560295,4750,4750,4750,4750,0
|
|
20240904,153200,66560295,4750,4750,4750,4750,205
|
|
20240904,153100,66560295,4750,4750,4750,4750,0
|
|
20240904,153000,66560295,4750,4750,4750,4750,205
|
|
20240904,152900,65586545,4780,4780,4780,4780,0
|
|
20240904,152800,65586545,4780,4780,4780,4780,0
|
|
20240904,152700,65586545,4780,4780,4780,4780,0
|
|
20240904,152600,65586545,4780,4780,4780,4780,0
|
|
20240904,152500,65586545,4780,4780,4780,4780,0
|
|
20240904,152400,65586545,4780,4780,4780,4780,0
|
|
20240904,152300,65586545,4780,4780,4780,4780,0
|
|
20240904,152200,65586545,4780,4780,4780,4780,0
|
|
20240904,152100,65586545,4780,4780,4780,4780,0
|
|
20240904,152000,65586545,4780,4780,4780,4780,0
|
|
20240904,151900,65586545,4780,4780,4780,4780,3
|
|
20240904,151800,65572205,4785,4785,4785,4785,0
|
|
20240904,151700,65572205,4785,4785,4785,4785,0
|
|
20240904,151600,65572205,4785,4785,4785,4785,0
|
|
20240904,151500,65572205,4785,4785,4785,4785,1
|
|
20240904,151400,65567420,4745,4745,4745,4745,0
|
|
20240904,151300,65567420,4745,4745,4745,4745,0
|
|
20240904,151200,65567420,4745,4745,4745,4745,0
|
|
20240904,151100,65567420,4745,4745,4745,4745,0
|
|
20240904,151000,65567420,4745,4745,4745,4745,0
|
|
20240904,150900,65567420,4745,4745,4745,4745,0
|
|
20240904,150800,65567420,4745,4745,4745,4745,0
|
|
20240904,150700,65567420,4745,4745,4745,4745,0
|
|
20240904,150600,65567420,4745,4745,4745,4745,0
|
|
20240904,150500,65567420,4745,4745,4745,4745,0
|
|
20240904,150400,65567420,4745,4745,4745,4745,0
|
|
20240904,150300,65567420,4745,4745,4745,4745,0
|
|
20240904,150200,65567420,4745,4745,4745,4745,0
|
|
20240904,150100,65567420,4745,4745,4745,4745,0
|
|
20240904,150000,65567420,4745,4745,4745,4745,0
|
|
20240904,145900,65567420,4745,4745,4745,4745,0
|
|
20240904,145800,65567420,4745,4745,4745,4745,0
|
|
20240904,145700,65567420,4745,4745,4745,4745,0
|
|
20240904,145600,65567420,4745,4745,4745,4745,0
|
|
20240904,145500,65567420,4745,4745,4745,4745,5
|
|
20240904,145400,65543695,4755,4755,4755,4755,0
|
|
20240904,145300,65543695,4755,4755,4755,4755,0
|
|
20240904,145200,65543695,4755,4755,4755,4755,0
|
|
20240904,145100,65543695,4755,4755,4755,4755,0
|
|
20240904,145000,65543695,4755,4755,4755,4755,1
|
|
20240904,144900,65538940,4765,4765,4765,4765,0
|
|
20240904,144800,65538940,4765,4765,4765,4765,0
|
|
20240904,144700,65538940,4765,4765,4765,4765,0
|
|
20240904,144600,65538940,4765,4765,4765,4765,0
|
|
20240904,144500,65538940,4765,4765,4765,4765,0
|
|
20240904,144400,65538940,4765,4765,4765,4765,0
|
|
20240904,144300,65538940,4765,4765,4765,4765,0
|
|
20240904,144200,65538940,4765,4765,4765,4765,1
|
|
20240904,144100,65534175,4770,4770,4770,4770,0
|
|
20240904,144000,65534175,4770,4770,4770,4770,0
|
|
20240904,143900,65534175,4770,4770,4770,4770,0
|
|
20240904,143800,65534175,4770,4770,4770,4770,1
|
|
20240904,143700,65529405,4745,4745,4745,4745,0
|
|
20240904,143600,65529405,4745,4745,4745,4745,6
|
|
20240904,143500,65500935,4745,4745,4745,4745,2
|
|
20240904,143400,65491445,4745,4745,4745,4745,1
|
|
20240904,143300,65486700,4745,4745,4745,4745,1
|
|
20240904,143200,65481955,4740,4740,4740,4740,0
|
|
20240904,143100,65481955,4740,4740,4740,4740,0
|
|
20240904,143000,65481955,4740,4745,4745,4740,3
|
|
20240904,142900,65467725,4745,4745,4745,4745,0
|
|
20240904,142800,65467725,4745,4745,4745,4745,0
|
|
20240904,142700,65467725,4745,4745,4745,4745,0
|
|
20240904,142600,65467725,4745,4745,4745,4745,3
|
|
20240904,142500,65453490,4735,4735,4735,4735,0
|
|
20240904,142400,65453490,4735,4735,4735,4735,0
|
|
20240904,142300,65453490,4735,4735,4735,4735,20
|
|
20240904,142200,65358790,4745,4745,4745,4745,0
|
|
20240904,142100,65358790,4745,4745,4745,4745,0
|
|
20240904,142000,65358790,4745,4745,4745,4745,1
|
|
20240904,141900,65354045,4725,4725,4725,4725,0
|
|
20240904,141800,65354045,4725,4735,4735,4725,163
|
|
20240904,141700,64583570,4760,4760,4760,4760,1
|
|
20240904,141600,64578810,4765,4755,4765,4755,7
|
|
20240904,141500,64545485,4775,4775,4775,4775,0
|
|
20240904,141400,64545485,4775,4775,4775,4775,0
|
|
20240904,141300,64545485,4775,4775,4775,4775,0
|
|
20240904,141200,64545485,4775,4775,4775,4775,0
|
|
20240904,141100,64545485,4775,4775,4775,4775,0
|
|
20240904,141000,64545485,4775,4775,4775,4775,0
|
|
20240904,140900,64545485,4775,4775,4775,4775,0
|
|
20240904,140800,64545485,4775,4775,4775,4775,0
|
|
20240904,140700,64545485,4775,4775,4775,4775,2
|
|
20240904,140600,64535935,4775,4775,4775,4775,0
|
|
20240904,140500,64535935,4775,4775,4775,4775,0
|
|
20240904,140400,64535935,4775,4775,4775,4775,1
|
|
20240904,140300,64531160,4735,4735,4735,4735,0
|
|
20240904,140200,64531160,4735,4735,4735,4735,0
|
|
20240904,140100,64531160,4735,4735,4735,4735,0
|
|
20240904,140000,64531160,4735,4735,4735,4735,0
|
|
20240904,135900,64531160,4735,4735,4735,4735,5
|
|
20240904,135800,64507485,4730,4730,4730,4730,0
|
|
20240904,135700,64507485,4730,4735,4735,4725,90
|
|
20240904,135600,64081465,4815,4770,4815,4770,70
|
|
20240904,135500,63746380,4735,4735,4735,4735,16
|
|
20240904,135400,63670620,4740,4740,4740,4740,11
|
|
20240904,135300,63618480,4745,4745,4745,4745,0
|
|
20240904,135200,63618480,4745,4740,4745,4740,8
|
|
20240904,135100,63580535,4745,4750,4750,4745,138
|
|
20240904,135000,62925590,4750,4765,4765,4750,100
|
|
20240904,134900,62450045,4765,4765,4765,4765,6
|
|
20240904,134800,62421455,4765,4765,4765,4765,0
|
|
20240904,134700,62421455,4765,4765,4765,4765,0
|
|
20240904,134600,62421455,4765,4765,4765,4765,0
|
|
20240904,134500,62421455,4765,4765,4765,4765,0
|
|
20240904,134400,62421455,4765,4765,4765,4765,0
|
|
20240904,134300,62421455,4765,4765,4765,4765,0
|
|
20240904,134200,62421455,4765,4765,4765,4765,0
|
|
20240904,134100,62421455,4765,4765,4765,4765,0
|
|
20240904,134000,62421455,4765,4765,4765,4765,0
|
|
20240904,133900,62421455,4765,4765,4765,4765,0
|
|
20240904,133800,62421455,4765,4775,4775,4765,370
|
|
20240904,133700,60657475,4775,4775,4775,4775,0
|
|
20240904,133600,60657475,4775,4775,4775,4775,0
|
|
20240904,133500,60657475,4775,4775,4775,4775,0
|
|
20240904,133400,60657475,4775,4775,4775,4775,0
|
|
20240904,133300,60657475,4775,4775,4775,4775,0
|
|
20240904,133200,60657475,4775,4775,4775,4775,0
|
|
20240904,133100,60657475,4775,4775,4775,4775,0
|
|
20240904,133000,60657475,4775,4775,4775,4775,35
|
|
20240904,132900,60490350,4775,4775,4775,4775,14
|
|
20240904,132800,60423500,4775,4775,4775,4775,10
|
|
20240904,132700,60375750,4775,4775,4775,4775,1
|
|
20240904,132600,60370975,4775,4775,4775,4775,0
|
|
20240904,132500,60370975,4775,4775,4775,4775,0
|
|
20240904,132400,60370975,4775,4775,4775,4775,0
|
|
20240904,132300,60370975,4775,4775,4775,4775,0
|
|
20240904,132200,60370975,4775,4775,4775,4775,1
|
|
20240904,132100,60366200,4775,4775,4775,4775,0
|
|
20240904,132000,60366200,4775,4775,4775,4775,0
|
|
20240904,131900,60366200,4775,4775,4775,4775,1
|
|
20240904,131800,60361425,4770,4770,4770,4770,0
|
|
20240904,131700,60361425,4770,4770,4770,4770,0
|
|
20240904,131600,60361425,4770,4770,4770,4770,0
|
|
20240904,131500,60361425,4770,4770,4770,4770,10
|
|
20240904,131400,60313725,4775,4775,4775,4775,0
|
|
20240904,131300,60313725,4775,4775,4775,4775,0
|
|
20240904,131200,60313725,4775,4780,4780,4775,521
|
|
20240904,131100,57823420,4785,4785,4785,4785,0
|
|
20240904,131000,57823420,4785,4785,4785,4785,0
|
|
20240904,130900,57823420,4785,4785,4785,4785,0
|
|
20240904,130800,57823420,4785,4785,4785,4785,0
|
|
20240904,130700,57823420,4785,4785,4785,4785,1
|
|
20240904,130600,57818635,4785,4785,4785,4785,0
|
|
20240904,130500,57818635,4785,4785,4785,4785,0
|
|
20240904,130400,57818635,4785,4785,4785,4785,0
|
|
20240904,130300,57818635,4785,4785,4785,4785,0
|
|
20240904,130200,57818635,4785,4785,4785,4785,0
|
|
20240904,130100,57818635,4785,4785,4785,4785,0
|
|
20240904,130000,57818635,4785,4785,4785,4785,0
|
|
20240904,125900,57818635,4785,4785,4785,4785,2
|
|
20240904,125800,57809065,4785,4785,4785,4785,1
|
|
20240904,125700,57804280,4785,4785,4785,4785,0
|
|
20240904,125600,57804280,4785,4785,4785,4785,0
|
|
20240904,125500,57804280,4785,4785,4785,4785,5
|
|
20240904,125400,57780355,4795,4795,4795,4795,0
|
|
20240904,125300,57780355,4795,4795,4795,4795,0
|
|
20240904,125200,57780355,4795,4795,4795,4795,0
|
|
20240904,125100,57780355,4795,4795,4795,4795,0
|
|
20240904,125000,57780355,4795,4795,4795,4795,0
|
|
20240904,124900,57780355,4795,4795,4795,4795,0
|
|
20240904,124800,57780355,4795,4795,4795,4795,4
|
|
20240904,124700,57761175,4780,4790,4790,4780,316
|
|
20240904,124600,56249950,4790,4790,4790,4790,0
|
|
20240904,124500,56249950,4790,4795,4795,4790,509
|
|
20240904,124400,53811785,4800,4800,4800,4800,0
|
|
20240904,124300,53811785,4800,4800,4800,4800,0
|
|
20240904,124200,53811785,4800,4800,4800,4800,0
|
|
20240904,124100,53811785,4800,4800,4800,4800,0
|
|
20240904,124000,53811785,4800,4800,4800,4800,0
|
|
20240904,123900,53811785,4800,4800,4800,4800,0
|
|
20240904,123800,53811785,4800,4800,4800,4800,0
|
|
20240904,123700,53811785,4800,4800,4800,4800,0
|
|
20240904,123600,53811785,4800,4800,4800,4800,0
|
|
20240904,123500,53811785,4800,4800,4800,4800,0
|
|
20240904,123400,53811785,4800,4800,4800,4800,0
|
|
20240904,123300,53811785,4800,4800,4800,4800,1
|
|
20240904,123200,53806985,4790,4790,4790,4790,0
|
|
20240904,123100,53806985,4790,4790,4790,4790,0
|
|
20240904,123000,53806985,4790,4790,4790,4790,0
|
|
20240904,122900,53806985,4790,4800,4800,4790,67
|
|
20240904,122800,53485665,4805,4805,4805,4805,0
|
|
20240904,122700,53485665,4805,4805,4805,4805,1
|
|
20240904,122600,53480860,4805,4805,4805,4805,0
|
|
20240904,122500,53480860,4805,4805,4805,4805,0
|
|
20240904,122400,53480860,4805,4805,4805,4805,0
|
|
20240904,122300,53480860,4805,4805,4805,4805,0
|
|
20240904,122200,53480860,4805,4805,4805,4805,0
|
|
20240904,122100,53480860,4805,4805,4805,4805,0
|
|
20240904,122000,53480860,4805,4805,4805,4805,0
|
|
20240904,121900,53480860,4805,4805,4805,4805,0
|
|
20240904,121800,53480860,4805,4805,4805,4805,90
|
|
20240904,121700,53048410,4805,4805,4805,4805,1
|
|
20240904,121600,53043605,4805,4805,4805,4805,0
|
|
20240904,121500,53043605,4805,4805,4805,4805,0
|
|
20240904,121400,53043605,4805,4805,4805,4805,0
|
|
20240904,121300,53043605,4805,4805,4805,4805,0
|
|
20240904,121200,53043605,4805,4805,4805,4805,0
|
|
20240904,121100,53043605,4805,4805,4805,4805,0
|
|
20240904,121000,53043605,4805,4805,4805,4805,0
|
|
20240904,120900,53043605,4805,4805,4805,4805,1
|
|
20240904,120800,53038800,4810,4810,4810,4810,0
|
|
20240904,120700,53038800,4810,4810,4810,4810,0
|
|
20240904,120600,53038800,4810,4810,4810,4810,0
|
|
20240904,120500,53038800,4810,4810,4810,4810,0
|
|
20240904,120400,53038800,4810,4810,4810,4810,0
|
|
20240904,120300,53038800,4810,4810,4810,4810,0
|
|
20240904,120200,53038800,4810,4810,4810,4810,0
|
|
20240904,120100,53038800,4810,4810,4810,4810,0
|
|
20240904,120000,53038800,4810,4810,4810,4810,1
|
|
20240904,115900,53033990,4810,4810,4810,4810,0
|
|
20240904,115800,53033990,4810,4810,4810,4810,1
|
|
20240904,115700,53029180,4810,4810,4810,4810,0
|
|
20240904,115600,53029180,4810,4810,4810,4810,0
|
|
20240904,115500,53029180,4810,4810,4810,4810,1
|
|
20240904,115400,53024370,4815,4815,4815,4815,0
|
|
20240904,115300,53024370,4815,4815,4815,4815,0
|
|
20240904,115200,53024370,4815,4815,4815,4815,0
|
|
20240904,115100,53024370,4815,4815,4815,4815,0
|
|
20240904,115000,53024370,4815,4815,4815,4815,0
|
|
20240904,114900,53024370,4815,4815,4815,4815,0
|
|
20240904,114800,53024370,4815,4815,4815,4815,0
|
|
20240904,114700,53024370,4815,4815,4815,4815,1
|
|
20240904,114600,53019555,4815,4815,4815,4815,0
|
|
20240904,114500,53019555,4815,4815,4815,4815,0
|
|
20240904,114400,53019555,4815,4815,4815,4815,0
|
|
20240904,114300,53019555,4815,4815,4815,4815,0
|
|
20240904,114200,53019555,4815,4815,4815,4815,0
|
|
20240904,114100,53019555,4815,4815,4815,4815,0
|
|
20240904,114000,53019555,4815,4815,4815,4815,0
|
|
20240904,113900,53019555,4815,4815,4815,4815,0
|
|
20240904,113800,53019555,4815,4815,4815,4815,0
|
|
20240904,113700,53019555,4815,4815,4815,4815,0
|
|
20240904,113600,53019555,4815,4815,4815,4815,0
|
|
20240904,113500,53019555,4815,4815,4815,4815,0
|
|
20240904,113400,53019555,4815,4815,4815,4815,0
|
|
20240904,113300,53019555,4815,4815,4815,4815,0
|
|
20240904,113200,53019555,4815,4815,4815,4815,1
|
|
20240904,113100,53014740,4815,4815,4815,4815,0
|
|
20240904,113000,53014740,4815,4815,4815,4815,0
|
|
20240904,112900,53014740,4815,4815,4815,4815,0
|
|
20240904,112800,53014740,4815,4815,4815,4815,0
|
|
20240904,112700,53014740,4815,4815,4815,4815,1
|
|
20240904,112600,53009925,4820,4820,4820,4820,0
|
|
20240904,112500,53009925,4820,4820,4820,4820,0
|
|
20240904,112400,53009925,4820,4820,4820,4820,0
|
|
20240904,112300,53009925,4820,4795,4820,4790,67
|
|
20240904,112200,52688690,4800,4815,4815,4800,143
|
|
20240904,112100,52000790,4820,4820,4820,4820,0
|
|
20240904,112000,52000790,4820,4820,4820,4820,0
|
|
20240904,111900,52000790,4820,4820,4820,4820,0
|
|
20240904,111800,52000790,4820,4820,4820,4820,0
|
|
20240904,111700,52000790,4820,4820,4820,4820,1
|
|
20240904,111600,51995970,4820,4820,4820,4820,1
|
|
20240904,111500,51991150,4820,4820,4820,4820,0
|
|
20240904,111400,51991150,4820,4820,4820,4820,0
|
|
20240904,111300,51991150,4820,4820,4820,4820,0
|
|
20240904,111200,51991150,4820,4820,4820,4820,0
|
|
20240904,111100,51991150,4820,4820,4820,4820,0
|
|
20240904,111000,51991150,4820,4820,4820,4820,2
|
|
20240904,110900,51981510,4820,4820,4820,4820,0
|
|
20240904,110800,51981510,4820,4820,4820,4820,0
|
|
20240904,110700,51981510,4820,4820,4820,4820,0
|
|
20240904,110600,51981510,4820,4820,4820,4820,0
|
|
20240904,110500,51981510,4820,4820,4820,4820,0
|
|
20240904,110400,51981510,4820,4820,4820,4820,0
|
|
20240904,110300,51981510,4820,4820,4820,4820,0
|
|
20240904,110200,51981510,4820,4820,4820,4820,0
|
|
20240904,110100,51981510,4820,4820,4820,4820,0
|
|
20240904,110000,51981510,4820,4820,4820,4820,0
|
|
20240904,105900,51981510,4820,4820,4820,4820,0
|
|
20240904,105800,51981510,4820,4820,4820,4820,0
|
|
20240904,105700,51981510,4820,4820,4820,4820,0
|
|
20240904,105600,51981510,4820,4820,4820,4820,0
|
|
20240904,105500,51981510,4820,4820,4820,4820,0
|
|
20240904,105400,51981510,4820,4820,4820,4820,0
|
|
20240904,105300,51981510,4820,4820,4820,4820,0
|
|
20240904,105200,51981510,4820,4820,4820,4820,0
|
|
20240904,105100,51981510,4820,4815,4820,4815,10
|
|
20240904,105000,51933335,4820,4820,4820,4820,0
|
|
20240904,104900,51933335,4820,4820,4820,4820,0
|
|
20240904,104800,51933335,4820,4820,4820,4820,0
|
|
20240904,104700,51933335,4820,4820,4820,4820,0
|
|
20240904,104600,51933335,4820,4820,4820,4820,0
|
|
20240904,104500,51933335,4820,4820,4820,4820,0
|
|
20240904,104400,51933335,4820,4820,4820,4820,1
|
|
20240904,104300,51928515,4800,4800,4800,4800,0
|
|
20240904,104200,51928515,4800,4800,4800,4800,0
|
|
20240904,104100,51928515,4800,4800,4800,4800,0
|
|
20240904,104000,51928515,4800,4795,4800,4795,37
|
|
20240904,103900,51751065,4800,4800,4800,4795,669
|
|
20240904,103800,48542660,4800,4800,4800,4800,141
|
|
20240904,103700,47865860,4800,4800,4800,4800,0
|
|
20240904,103600,47865860,4800,4800,4800,4800,0
|
|
20240904,103500,47865860,4800,4800,4800,4800,0
|
|
20240904,103400,47865860,4800,4800,4800,4800,0
|
|
20240904,103300,47865860,4800,4800,4800,4800,0
|
|
20240904,103200,47865860,4800,4800,4800,4800,0
|
|
20240904,103100,47865860,4800,4800,4800,4800,500
|
|
20240904,103000,45465860,4820,4820,4820,4820,0
|
|
20240904,102900,45465860,4820,4815,4820,4800,1047
|
|
20240904,102800,40436525,4815,4815,4815,4815,0
|
|
20240904,102700,40436525,4815,4815,4815,4815,0
|
|
20240904,102600,40436525,4815,4815,4815,4815,4
|
|
20240904,102500,40417265,4815,4815,4815,4815,0
|
|
20240904,102400,40417265,4815,4815,4815,4815,0
|
|
20240904,102300,40417265,4815,4815,4815,4815,30
|
|
20240904,102200,40272815,4820,4820,4820,4820,0
|
|
20240904,102100,40272815,4820,4820,4820,4820,0
|
|
20240904,102000,40272815,4820,4820,4820,4820,0
|
|
20240904,101900,40272815,4820,4820,4820,4820,0
|
|
20240904,101800,40272815,4820,4820,4820,4820,0
|
|
20240904,101700,40272815,4820,4820,4820,4820,10
|
|
20240904,101600,40224615,4820,4820,4820,4820,0
|
|
20240904,101500,40224615,4820,4820,4820,4820,0
|
|
20240904,101400,40224615,4820,4820,4820,4820,0
|
|
20240904,101300,40224615,4820,4820,4820,4820,0
|
|
20240904,101200,40224615,4820,4820,4820,4820,0
|
|
20240904,101100,40224615,4820,4820,4820,4820,0
|
|
20240904,101000,40224615,4820,4820,4820,4820,0
|
|
20240904,100900,40224615,4820,4820,4820,4820,0
|
|
20240904,100800,40224615,4820,4820,4820,4820,0
|
|
20240904,100700,40224615,4820,4820,4820,4820,0
|
|
20240904,100600,40224615,4820,4820,4820,4820,0
|
|
20240904,100500,40224615,4820,4820,4820,4820,0
|
|
20240904,100400,40224615,4820,4820,4820,4820,0
|
|
20240904,100300,40224615,4820,4820,4820,4820,0
|
|
20240904,100200,40224615,4820,4820,4820,4820,0
|
|
20240904,100100,40224615,4820,4820,4820,4820,0
|
|
20240904,100000,40224615,4820,4820,4820,4820,0
|
|
20240904,095900,40224615,4820,4820,4820,4820,0
|
|
20240904,095800,40224615,4820,4820,4820,4820,0
|
|
20240904,095700,40224615,4820,4820,4820,4820,13
|
|
20240904,095600,40161955,4825,4825,4825,4825,0
|
|
20240904,095500,40161955,4825,4825,4825,4825,0
|
|
20240904,095400,40161955,4825,4825,4825,4825,0
|
|
20240904,095300,40161955,4825,4825,4825,4825,0
|
|
20240904,095200,40161955,4825,4825,4825,4825,0
|
|
20240904,095100,40161955,4825,4825,4825,4825,0
|
|
20240904,095000,40161955,4825,4825,4825,4825,0
|
|
20240904,094900,40161955,4825,4825,4825,4825,0
|
|
20240904,094800,40161955,4825,4825,4825,4825,9
|
|
20240904,094700,40118530,4815,4815,4815,4815,6
|
|
20240904,094600,40089640,4810,4810,4810,4810,0
|
|
20240904,094500,40089640,4810,4810,4810,4810,0
|
|
20240904,094400,40089640,4810,4810,4810,4810,4
|
|
20240904,094300,40070400,4810,4810,4810,4810,0
|
|
20240904,094200,40070400,4810,4810,4810,4810,20
|
|
20240904,094100,39974200,4810,4810,4810,4810,0
|
|
20240904,094000,39974200,4810,4810,4810,4810,6
|
|
20240904,093900,39945340,4810,4810,4810,4810,22
|
|
20240904,093800,39839520,4825,4825,4825,4825,0
|
|
20240904,093700,39839520,4825,4825,4825,4825,0
|
|
20240904,093600,39839520,4825,4825,4825,4825,0
|
|
20240904,093500,39839520,4825,4825,4825,4825,0
|
|
20240904,093400,39839520,4825,4825,4825,4825,0
|
|
20240904,093300,39839520,4825,4825,4825,4825,0
|
|
20240904,093200,39839520,4825,4825,4825,4825,0
|
|
20240904,093100,39839520,4825,4825,4825,4825,0
|
|
20240904,093000,39839520,4825,4825,4825,4825,0
|
|
20240904,092900,39839520,4825,4805,4825,4805,7
|
|
20240904,092800,39805865,4800,4805,4805,4800,822
|
|
20240904,092700,35856515,4805,4805,4805,4805,33
|
|
20240904,092600,35697950,4805,4805,4805,4805,172
|
|
20240904,092500,34871490,4805,4805,4805,4805,54
|
|
20240904,092400,34612020,4805,4805,4805,4805,38
|
|
20240904,092300,34429430,4805,4805,4805,4805,30
|
|
20240904,092200,34285280,4805,4805,4805,4805,0
|
|
20240904,092100,34285280,4805,4805,4805,4805,1
|
|
20240904,092000,34280475,4805,4805,4805,4805,0
|
|
20240904,091900,34280475,4805,4805,4805,4805,26
|
|
20240904,091800,34155545,4795,4795,4795,4795,0
|
|
20240904,091700,34155545,4795,4795,4795,4795,0
|
|
20240904,091600,34155545,4795,4795,4795,4795,0
|
|
20240904,091500,34155545,4795,4795,4795,4795,0
|
|
20240904,091400,34155545,4795,4795,4795,4795,0
|
|
20240904,091300,34155545,4795,4795,4795,4795,0
|
|
20240904,091200,34155545,4795,4795,4795,4795,50
|
|
20240904,091100,33915795,4790,4790,4790,4790,0
|
|
20240904,091000,33915795,4790,4790,4790,4790,0
|
|
20240904,090900,33915795,4790,4790,4790,4790,2622
|
|
20240904,090800,21356415,4785,4795,4800,4785,2418
|
|
20240904,090700,9771160,4795,4795,4795,4795,0
|
|
20240904,090600,9771160,4795,4795,4795,4795,1
|
|
20240904,090500,9766365,4790,4790,4790,4790,10
|
|
20240904,090400,9718465,4790,4800,4800,4790,1002
|
|
20240904,090300,4918620,4790,4800,4800,4790,200
|
|
20240904,090200,3959595,4790,4790,4790,4790,0
|
|
20240904,090100,3959595,4790,4795,4795,4790,378
|
|
20240904,090000,2148465,4785,4785,4785,4785,449
|