628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192500,237543145,4900,4900,4900,4900,1029
|
|
20240904,192400,237543145,4900,4900,4900,4900,0
|
|
20240904,192300,237543145,4900,4900,4900,4900,0
|
|
20240904,192200,237543145,4900,4900,4900,4900,0
|
|
20240904,192100,237543145,4900,4900,4900,4900,0
|
|
20240904,192000,237543145,4900,4900,4900,4900,0
|
|
20240904,191900,237543145,4900,4900,4900,4900,0
|
|
20240904,191800,237543145,4900,4900,4900,4900,0
|
|
20240904,191700,237543145,4900,4900,4900,4900,0
|
|
20240904,191600,237543145,4900,4900,4900,4900,0
|
|
20240904,191500,237543145,4900,4900,4900,4900,0
|
|
20240904,191400,237543145,4900,4900,4900,4900,0
|
|
20240904,191300,237543145,4900,4900,4900,4900,0
|
|
20240904,191200,237543145,4900,4900,4900,4900,0
|
|
20240904,191100,237543145,4900,4900,4900,4900,0
|
|
20240904,191000,237543145,4900,4900,4900,4900,0
|
|
20240904,190900,237543145,4900,4900,4900,4900,0
|
|
20240904,190800,237543145,4900,4900,4900,4900,0
|
|
20240904,190700,237543145,4900,4900,4900,4900,0
|
|
20240904,190600,237543145,4900,4900,4900,4900,0
|
|
20240904,190500,237543145,4900,4900,4900,4900,0
|
|
20240904,190400,237543145,4900,4900,4900,4900,0
|
|
20240904,190300,237543145,4900,4900,4900,4900,0
|
|
20240904,190200,237543145,4900,4900,4900,4900,0
|
|
20240904,190100,237543145,4900,4900,4900,4900,0
|
|
20240904,190000,237543145,4900,4900,4900,4900,0
|
|
20240904,185900,237543145,4900,4900,4900,4900,0
|
|
20240904,185800,237543145,4900,4900,4900,4900,0
|
|
20240904,185700,237543145,4900,4900,4900,4900,0
|
|
20240904,185600,237543145,4900,4900,4900,4900,0
|
|
20240904,185500,237543145,4900,4900,4900,4900,1029
|
|
20240904,185400,237543145,4900,4900,4900,4900,0
|
|
20240904,185300,237543145,4900,4900,4900,4900,0
|
|
20240904,185200,237543145,4900,4900,4900,4900,0
|
|
20240904,185100,237543145,4900,4900,4900,4900,0
|
|
20240904,185000,237543145,4900,4900,4900,4900,0
|
|
20240904,184900,237543145,4900,4900,4900,4900,0
|
|
20240904,184800,237543145,4900,4900,4900,4900,0
|
|
20240904,184700,237543145,4900,4900,4900,4900,0
|
|
20240904,184600,237543145,4900,4900,4900,4900,0
|
|
20240904,184500,237543145,4900,4900,4900,4900,0
|
|
20240904,184400,237543145,4900,4900,4900,4900,0
|
|
20240904,184300,237543145,4900,4900,4900,4900,0
|
|
20240904,184200,237543145,4900,4900,4900,4900,0
|
|
20240904,184100,237543145,4900,4900,4900,4900,0
|
|
20240904,184000,237543145,4900,4900,4900,4900,0
|
|
20240904,183900,237543145,4900,4900,4900,4900,0
|
|
20240904,183800,237543145,4900,4900,4900,4900,0
|
|
20240904,183700,237543145,4900,4900,4900,4900,0
|
|
20240904,183600,237543145,4900,4900,4900,4900,0
|
|
20240904,183500,237543145,4900,4900,4900,4900,0
|
|
20240904,183400,237543145,4900,4900,4900,4900,0
|
|
20240904,183300,237543145,4900,4900,4900,4900,0
|
|
20240904,183200,237543145,4900,4900,4900,4900,0
|
|
20240904,183100,237543145,4900,4900,4900,4900,0
|
|
20240904,183000,237543145,4900,4900,4900,4900,0
|
|
20240904,182900,237543145,4900,4900,4900,4900,0
|
|
20240904,182800,237543145,4900,4900,4900,4900,0
|
|
20240904,182700,237543145,4900,4900,4900,4900,0
|
|
20240904,182600,237543145,4900,4900,4900,4900,0
|
|
20240904,182500,237543145,4900,4900,4900,4900,1029
|
|
20240904,182400,237543145,4900,4900,4900,4900,0
|
|
20240904,182300,237543145,4900,4900,4900,4900,0
|
|
20240904,182200,237543145,4900,4900,4900,4900,0
|
|
20240904,182100,237543145,4900,4900,4900,4900,0
|
|
20240904,182000,237543145,4900,4900,4900,4900,0
|
|
20240904,181900,237543145,4900,4900,4900,4900,0
|
|
20240904,181800,237543145,4900,4900,4900,4900,0
|
|
20240904,181700,237543145,4900,4900,4900,4900,0
|
|
20240904,181600,237543145,4900,4900,4900,4900,0
|
|
20240904,181500,237543145,4900,4900,4900,4900,0
|
|
20240904,181400,237543145,4900,4900,4900,4900,0
|
|
20240904,181300,237543145,4900,4900,4900,4900,0
|
|
20240904,181200,237543145,4900,4900,4900,4900,0
|
|
20240904,181100,237543145,4900,4900,4900,4900,0
|
|
20240904,181000,237543145,4900,4900,4900,4900,0
|
|
20240904,180900,237543145,4900,4900,4900,4900,0
|
|
20240904,180800,237543145,4900,4900,4900,4900,0
|
|
20240904,180700,237543145,4900,4900,4900,4900,0
|
|
20240904,180600,237543145,4900,4900,4900,4900,0
|
|
20240904,180500,237543145,4900,4900,4900,4900,0
|
|
20240904,180400,237543145,4900,4900,4900,4900,0
|
|
20240904,180300,237543145,4900,4900,4900,4900,0
|
|
20240904,180200,237543145,4900,4900,4900,4900,0
|
|
20240904,180100,237543145,4900,4900,4900,4900,0
|
|
20240904,180000,237543145,4900,4900,4900,4900,0
|
|
20240904,175900,237543145,4900,4900,4900,4900,0
|
|
20240904,175800,237543145,4900,4900,4900,4900,0
|
|
20240904,175700,237543145,4900,4900,4900,4900,0
|
|
20240904,175600,237543145,4900,4900,4900,4900,0
|
|
20240904,175500,237543145,4900,4900,4900,4900,1029
|
|
20240904,175400,237543145,4900,4900,4900,4900,0
|
|
20240904,175300,237543145,4900,4900,4900,4900,0
|
|
20240904,175200,237543145,4900,4900,4900,4900,0
|
|
20240904,175100,237543145,4900,4900,4900,4900,0
|
|
20240904,175000,237543145,4900,4900,4900,4900,0
|
|
20240904,174900,237543145,4900,4900,4900,4900,0
|
|
20240904,174800,237543145,4900,4900,4900,4900,0
|
|
20240904,174700,237543145,4900,4900,4900,4900,0
|
|
20240904,174600,237543145,4900,4900,4900,4900,0
|
|
20240904,174500,237543145,4900,4900,4900,4900,0
|
|
20240904,174400,237543145,4900,4900,4900,4900,0
|
|
20240904,174300,237543145,4900,4900,4900,4900,0
|
|
20240904,174200,237543145,4900,4900,4900,4900,0
|
|
20240904,174100,237543145,4900,4900,4900,4900,0
|
|
20240904,174000,237543145,4900,4900,4900,4900,0
|
|
20240904,173900,237543145,4900,4900,4900,4900,0
|
|
20240904,173800,237543145,4900,4900,4900,4900,0
|
|
20240904,173700,237543145,4900,4900,4900,4900,0
|
|
20240904,173600,237543145,4900,4900,4900,4900,0
|
|
20240904,173500,237543145,4900,4900,4900,4900,0
|
|
20240904,173400,237543145,4900,4900,4900,4900,0
|
|
20240904,173300,237543145,4900,4900,4900,4900,0
|
|
20240904,173200,237543145,4900,4900,4900,4900,0
|
|
20240904,173100,237543145,4900,4900,4900,4900,0
|
|
20240904,173000,237543145,4900,4900,4900,4900,0
|
|
20240904,172900,237543145,4900,4900,4900,4900,0
|
|
20240904,172800,237543145,4900,4900,4900,4900,0
|
|
20240904,172700,237543145,4900,4900,4900,4900,0
|
|
20240904,172600,237543145,4900,4900,4900,4900,0
|
|
20240904,172500,237543145,4900,4900,4900,4900,1029
|
|
20240904,172400,237543145,4900,4900,4900,4900,0
|
|
20240904,172300,237543145,4900,4900,4900,4900,0
|
|
20240904,172200,237543145,4900,4900,4900,4900,0
|
|
20240904,172100,237543145,4900,4900,4900,4900,0
|
|
20240904,172000,237543145,4900,4900,4900,4900,0
|
|
20240904,171900,237543145,4900,4900,4900,4900,0
|
|
20240904,171800,237543145,4900,4900,4900,4900,0
|
|
20240904,171700,237543145,4900,4900,4900,4900,0
|
|
20240904,171600,237543145,4900,4900,4900,4900,0
|
|
20240904,171500,237543145,4900,4900,4900,4900,0
|
|
20240904,171400,237543145,4900,4900,4900,4900,0
|
|
20240904,171300,237543145,4900,4900,4900,4900,0
|
|
20240904,171200,237543145,4900,4900,4900,4900,0
|
|
20240904,171100,237543145,4900,4900,4900,4900,0
|
|
20240904,171000,237543145,4900,4900,4900,4900,0
|
|
20240904,170900,237543145,4900,4900,4900,4900,0
|
|
20240904,170800,237543145,4900,4900,4900,4900,0
|
|
20240904,170700,237543145,4900,4900,4900,4900,0
|
|
20240904,170600,237543145,4900,4900,4900,4900,0
|
|
20240904,170500,237543145,4900,4900,4900,4900,0
|
|
20240904,170400,237543145,4900,4900,4900,4900,0
|
|
20240904,170300,237543145,4900,4900,4900,4900,0
|
|
20240904,170200,237543145,4900,4900,4900,4900,0
|
|
20240904,170100,237543145,4900,4900,4900,4900,0
|
|
20240904,170000,237543145,4900,4900,4900,4900,0
|
|
20240904,165900,237543145,4900,4900,4900,4900,0
|
|
20240904,165800,237543145,4900,4900,4900,4900,0
|
|
20240904,165700,237543145,4900,4900,4900,4900,0
|
|
20240904,165600,237543145,4900,4900,4900,4900,0
|
|
20240904,165500,237543145,4900,4900,4900,4900,1029
|
|
20240904,165400,237543145,4900,4900,4900,4900,0
|
|
20240904,165300,237543145,4900,4900,4900,4900,0
|
|
20240904,165200,237543145,4900,4900,4900,4900,0
|
|
20240904,165100,237543145,4900,4900,4900,4900,0
|
|
20240904,165000,237543145,4900,4900,4900,4900,0
|
|
20240904,164900,237543145,4900,4900,4900,4900,0
|
|
20240904,164800,237543145,4900,4900,4900,4900,0
|
|
20240904,164700,237543145,4900,4900,4900,4900,0
|
|
20240904,164600,237543145,4900,4900,4900,4900,0
|
|
20240904,164500,237543145,4900,4900,4900,4900,0
|
|
20240904,164400,237543145,4900,4900,4900,4900,0
|
|
20240904,164300,237543145,4900,4900,4900,4900,0
|
|
20240904,164200,237543145,4900,4900,4900,4900,0
|
|
20240904,164100,237543145,4900,4900,4900,4900,0
|
|
20240904,164000,237543145,4900,4900,4900,4900,0
|
|
20240904,163900,237543145,4900,4900,4900,4900,0
|
|
20240904,163800,237543145,4900,4900,4900,4900,0
|
|
20240904,163700,237543145,4900,4900,4900,4900,0
|
|
20240904,163600,237543145,4900,4900,4900,4900,0
|
|
20240904,163500,237543145,4900,4900,4900,4900,0
|
|
20240904,163400,237543145,4900,4900,4900,4900,0
|
|
20240904,163300,237543145,4900,4900,4900,4900,0
|
|
20240904,163200,237543145,4900,4900,4900,4900,0
|
|
20240904,163100,237543145,4900,4900,4900,4900,0
|
|
20240904,163000,237543145,4900,4900,4900,4900,0
|
|
20240904,162900,237543145,4900,4900,4900,4900,0
|
|
20240904,162800,237543145,4900,4900,4900,4900,0
|
|
20240904,162700,237543145,4900,4900,4900,4900,0
|
|
20240904,162600,237543145,4900,4900,4900,4900,0
|
|
20240904,162500,237543145,4900,4900,4900,4900,1029
|
|
20240904,162400,237543145,4900,4900,4900,4900,0
|
|
20240904,162300,237543145,4900,4900,4900,4900,0
|
|
20240904,162200,237543145,4900,4900,4900,4900,0
|
|
20240904,162100,237543145,4900,4900,4900,4900,0
|
|
20240904,162000,237543145,4900,4900,4900,4900,0
|
|
20240904,161900,237543145,4900,4900,4900,4900,0
|
|
20240904,161800,237543145,4900,4900,4900,4900,0
|
|
20240904,161700,237543145,4900,4900,4900,4900,0
|
|
20240904,161600,237543145,4900,4900,4900,4900,0
|
|
20240904,161500,237543145,4900,4900,4900,4900,0
|
|
20240904,161400,237543145,4900,4900,4900,4900,0
|
|
20240904,161300,237543145,4900,4900,4900,4900,0
|
|
20240904,161200,237543145,4900,4900,4900,4900,0
|
|
20240904,161100,237543145,4900,4900,4900,4900,0
|
|
20240904,161000,237543145,4900,4900,4900,4900,0
|
|
20240904,160900,237543145,4900,4900,4900,4900,0
|
|
20240904,160800,237543145,4900,4900,4900,4900,0
|
|
20240904,160700,237543145,4900,4900,4900,4900,0
|
|
20240904,160600,237543145,4900,4900,4900,4900,0
|
|
20240904,160500,237543145,4900,4900,4900,4900,0
|
|
20240904,160400,237543145,4900,4900,4900,4900,0
|
|
20240904,160300,237543145,4900,4900,4900,4900,0
|
|
20240904,160200,237543145,4900,4900,4900,4900,0
|
|
20240904,160100,237543145,4900,4900,4900,4900,0
|
|
20240904,160000,237543145,4900,4900,4900,4900,0
|
|
20240904,155900,237543145,4900,4900,4900,4900,0
|
|
20240904,155800,237543145,4900,4900,4900,4900,0
|
|
20240904,155700,237543145,4900,4900,4900,4900,0
|
|
20240904,155600,237543145,4900,4900,4900,4900,0
|
|
20240904,155500,237543145,4900,4900,4900,4900,1029
|
|
20240904,155400,237543145,4900,4900,4900,4900,0
|
|
20240904,155300,237543145,4900,4900,4900,4900,0
|
|
20240904,155200,237543145,4900,4900,4900,4900,0
|
|
20240904,155100,237543145,4900,4900,4900,4900,0
|
|
20240904,155000,237543145,4900,4900,4900,4900,0
|
|
20240904,154900,237543145,4900,4900,4900,4900,0
|
|
20240904,154800,237543145,4900,4900,4900,4900,0
|
|
20240904,154700,237543145,4900,4900,4900,4900,0
|
|
20240904,154600,237543145,4900,4900,4900,4900,0
|
|
20240904,154500,237543145,4900,4900,4900,4900,0
|
|
20240904,154400,237543145,4900,4900,4900,4900,0
|
|
20240904,154300,237543145,4900,4900,4900,4900,0
|
|
20240904,154200,237543145,4900,4900,4900,4900,0
|
|
20240904,154100,237543145,4900,4900,4900,4900,0
|
|
20240904,154000,237543145,4900,4900,4900,4900,0
|
|
20240904,153900,237543145,4900,4900,4900,4900,0
|
|
20240904,153800,237543145,4900,4900,4900,4900,0
|
|
20240904,153700,237543145,4900,4900,4900,4900,0
|
|
20240904,153600,237543145,4900,4900,4900,4900,0
|
|
20240904,153500,237543145,4900,4900,4900,4900,0
|
|
20240904,153400,237543145,4900,4900,4900,4900,0
|
|
20240904,153300,237543145,4900,4900,4900,4900,0
|
|
20240904,153200,237543145,4900,4900,4900,4900,0
|
|
20240904,153100,237543145,4900,4900,4900,4900,0
|
|
20240904,153000,237543145,4900,4900,4900,4900,1029
|
|
20240904,152900,232501045,4900,4900,4900,4900,0
|
|
20240904,152800,232501045,4900,4900,4900,4900,0
|
|
20240904,152700,232501045,4900,4900,4900,4900,0
|
|
20240904,152600,232501045,4900,4900,4900,4900,0
|
|
20240904,152500,232501045,4900,4900,4900,4900,0
|
|
20240904,152400,232501045,4900,4900,4900,4900,0
|
|
20240904,152300,232501045,4900,4900,4900,4900,0
|
|
20240904,152200,232501045,4900,4900,4900,4900,0
|
|
20240904,152100,232501045,4900,4900,4900,4900,0
|
|
20240904,152000,232501045,4900,4900,4900,4900,0
|
|
20240904,151900,232501045,4900,4900,4900,4900,1
|
|
20240904,151800,232496145,4890,4890,4890,4890,0
|
|
20240904,151700,232496145,4890,4885,4890,4885,80
|
|
20240904,151600,232105320,4880,4885,4885,4880,1113
|
|
20240904,151500,226673600,4905,4905,4905,4905,0
|
|
20240904,151400,226673600,4905,4895,4905,4895,100
|
|
20240904,151300,226183890,4895,4895,4895,4895,0
|
|
20240904,151200,226183890,4895,4895,4895,4895,13
|
|
20240904,151100,226120255,4885,4885,4885,4885,975
|
|
20240904,151000,221357380,4885,4885,4885,4885,414
|
|
20240904,150900,219334990,4895,4895,4895,4895,5
|
|
20240904,150800,219310515,4895,4895,4895,4895,0
|
|
20240904,150700,219310515,4895,4895,4895,4895,5
|
|
20240904,150600,219286040,4900,4900,4900,4900,0
|
|
20240904,150500,219286040,4900,4900,4900,4900,0
|
|
20240904,150400,219286040,4900,4900,4900,4900,0
|
|
20240904,150300,219286040,4900,4900,4900,4900,6
|
|
20240904,150200,219256640,4885,4890,4890,4885,221
|
|
20240904,150100,218176450,4880,4880,4880,4880,0
|
|
20240904,150000,218176450,4880,4880,4880,4880,0
|
|
20240904,145900,218176450,4880,4880,4880,4880,0
|
|
20240904,145800,218176450,4880,4880,4880,4880,0
|
|
20240904,145700,218176450,4880,4880,4880,4880,0
|
|
20240904,145600,218176450,4880,4880,4880,4880,0
|
|
20240904,145500,218176450,4880,4880,4880,4880,0
|
|
20240904,145400,218176450,4880,4880,4880,4880,0
|
|
20240904,145300,218176450,4880,4880,4880,4880,0
|
|
20240904,145200,218176450,4880,4880,4880,4880,0
|
|
20240904,145100,218176450,4880,4880,4880,4880,1409
|
|
20240904,145000,211300530,4885,4890,4890,4885,1000
|
|
20240904,144900,206414820,4910,4910,4910,4910,0
|
|
20240904,144800,206414820,4910,4910,4910,4910,0
|
|
20240904,144700,206414820,4910,4910,4910,4910,0
|
|
20240904,144600,206414820,4910,4910,4910,4910,0
|
|
20240904,144500,206414820,4910,4910,4910,4910,0
|
|
20240904,144400,206414820,4910,4910,4910,4910,0
|
|
20240904,144300,206414820,4910,4910,4910,4910,0
|
|
20240904,144200,206414820,4910,4910,4910,4910,0
|
|
20240904,144100,206414820,4910,4910,4910,4910,0
|
|
20240904,144000,206414820,4910,4910,4910,4910,0
|
|
20240904,143900,206414820,4910,4910,4910,4910,0
|
|
20240904,143800,206414820,4910,4910,4910,4910,0
|
|
20240904,143700,206414820,4910,4910,4910,4910,0
|
|
20240904,143600,206414820,4910,4910,4910,4910,0
|
|
20240904,143500,206414820,4910,4910,4910,4910,0
|
|
20240904,143400,206414820,4910,4910,4910,4910,0
|
|
20240904,143300,206414820,4910,4910,4910,4910,0
|
|
20240904,143200,206414820,4910,4910,4910,4910,0
|
|
20240904,143100,206414820,4910,4910,4910,4910,0
|
|
20240904,143000,206414820,4910,4910,4910,4910,1
|
|
20240904,142900,206409910,4885,4885,4885,4885,0
|
|
20240904,142800,206409910,4885,4885,4885,4885,0
|
|
20240904,142700,206409910,4885,4885,4885,4885,0
|
|
20240904,142600,206409910,4885,4885,4885,4885,0
|
|
20240904,142500,206409910,4885,4885,4885,4885,0
|
|
20240904,142400,206409910,4885,4885,4885,4885,0
|
|
20240904,142300,206409910,4885,4885,4885,4885,0
|
|
20240904,142200,206409910,4885,4885,4885,4885,35
|
|
20240904,142100,206238935,4880,4880,4880,4880,0
|
|
20240904,142000,206238935,4880,4880,4880,4880,20
|
|
20240904,141900,206141335,4880,4880,4880,4880,0
|
|
20240904,141800,206141335,4880,4890,4890,4880,4000
|
|
20240904,141700,186620825,4885,4885,4885,4885,0
|
|
20240904,141600,186620825,4885,4885,4885,4885,0
|
|
20240904,141500,186620825,4885,4885,4885,4885,100
|
|
20240904,141400,186132325,4885,4885,4885,4885,0
|
|
20240904,141300,186132325,4885,4885,4885,4885,0
|
|
20240904,141200,186132325,4885,4885,4885,4885,300
|
|
20240904,141100,184666825,4885,4885,4885,4885,160
|
|
20240904,141000,183885225,4885,4885,4885,4885,900
|
|
20240904,140900,179488725,4885,4885,4885,4885,300
|
|
20240904,140800,178023225,4885,4885,4885,4885,100
|
|
20240904,140700,177534725,4885,4885,4885,4885,0
|
|
20240904,140600,177534725,4885,4885,4885,4885,1
|
|
20240904,140500,177529840,4885,4885,4885,4885,275
|
|
20240904,140400,176186465,4885,4885,4885,4885,0
|
|
20240904,140300,176186465,4885,4885,4885,4885,0
|
|
20240904,140200,176186465,4885,4885,4885,4885,0
|
|
20240904,140100,176186465,4885,4885,4885,4885,0
|
|
20240904,140000,176186465,4885,4885,4885,4885,0
|
|
20240904,135900,176186465,4885,4885,4885,4885,85
|
|
20240904,135800,175771240,4885,4885,4885,4885,0
|
|
20240904,135700,175771240,4885,4885,4885,4885,0
|
|
20240904,135600,175771240,4885,4885,4885,4885,59
|
|
20240904,135500,175483025,4885,4885,4885,4885,0
|
|
20240904,135400,175483025,4885,4885,4885,4885,0
|
|
20240904,135300,175483025,4885,4885,4885,4885,0
|
|
20240904,135200,175483025,4885,4885,4885,4885,0
|
|
20240904,135100,175483025,4885,4890,4890,4885,240
|
|
20240904,135000,174310430,4890,4890,4890,4890,0
|
|
20240904,134900,174310430,4890,4890,4890,4890,0
|
|
20240904,134800,174310430,4890,4890,4890,4890,0
|
|
20240904,134700,174310430,4890,4890,4890,4890,0
|
|
20240904,134600,174310430,4890,4895,4895,4890,18
|
|
20240904,134500,174222405,4900,4900,4900,4900,0
|
|
20240904,134400,174222405,4900,4900,4900,4900,17
|
|
20240904,134300,174139105,4900,4900,4900,4900,3
|
|
20240904,134200,174124405,4910,4910,4910,4910,0
|
|
20240904,134100,174124405,4910,4910,4910,4910,0
|
|
20240904,134000,174124405,4910,4910,4910,4910,27
|
|
20240904,133900,173991835,4910,4910,4910,4910,50
|
|
20240904,133800,173746335,4910,4910,4910,4910,2
|
|
20240904,133700,173736515,4915,4915,4915,4915,0
|
|
20240904,133600,173736515,4915,4915,4915,4915,0
|
|
20240904,133500,173736515,4915,4915,4915,4915,10
|
|
20240904,133400,173687365,4915,4915,4915,4915,372
|
|
20240904,133300,171858985,4900,4900,4900,4900,0
|
|
20240904,133200,171858985,4900,4900,4900,4900,0
|
|
20240904,133100,171858985,4900,4900,4900,4900,0
|
|
20240904,133000,171858985,4900,4900,4900,4900,0
|
|
20240904,132900,171858985,4900,4900,4900,4900,0
|
|
20240904,132800,171858985,4900,4900,4900,4900,1
|
|
20240904,132700,171854085,4900,4900,4900,4900,0
|
|
20240904,132600,171854085,4900,4900,4900,4900,0
|
|
20240904,132500,171854085,4900,4900,4900,4900,2
|
|
20240904,132400,171844285,4900,4900,4900,4900,1
|
|
20240904,132300,171839385,4910,4910,4910,4910,0
|
|
20240904,132200,171839385,4910,4910,4910,4910,0
|
|
20240904,132100,171839385,4910,4910,4910,4910,301
|
|
20240904,132000,170361475,4905,4905,4905,4905,32
|
|
20240904,131900,170204515,4910,4910,4910,4910,1
|
|
20240904,131800,170199605,4905,4890,4905,4890,660
|
|
20240904,131700,166965620,4885,4885,4885,4885,0
|
|
20240904,131600,166965620,4885,4885,4885,4885,0
|
|
20240904,131500,166965620,4885,4885,4885,4885,186
|
|
20240904,131400,166057010,4885,4885,4885,4885,0
|
|
20240904,131300,166057010,4885,4885,4885,4885,0
|
|
20240904,131200,166057010,4885,4885,4885,4885,880
|
|
20240904,131100,161758210,4890,4890,4890,4890,0
|
|
20240904,131000,161758210,4890,4890,4890,4890,0
|
|
20240904,130900,161758210,4890,4890,4890,4890,0
|
|
20240904,130800,161758210,4890,4890,4890,4890,322
|
|
20240904,130700,160183630,4885,4885,4885,4885,0
|
|
20240904,130600,160183630,4885,4885,4885,4885,27
|
|
20240904,130500,160051735,4880,4880,4880,4880,0
|
|
20240904,130400,160051735,4880,4880,4880,4880,0
|
|
20240904,130300,160051735,4880,4880,4880,4880,0
|
|
20240904,130200,160051735,4880,4880,4880,4880,0
|
|
20240904,130100,160051735,4880,4880,4880,4880,0
|
|
20240904,130000,160051735,4880,4880,4880,4880,0
|
|
20240904,125900,160051735,4880,4880,4880,4880,869
|
|
20240904,125800,155811015,4880,4880,4880,4880,0
|
|
20240904,125700,155811015,4880,4880,4880,4880,240
|
|
20240904,125600,154639815,4880,4880,4880,4880,50
|
|
20240904,125500,154395815,4880,4880,4880,4880,0
|
|
20240904,125400,154395815,4880,4880,4880,4880,0
|
|
20240904,125300,154395815,4880,4880,4880,4880,0
|
|
20240904,125200,154395815,4880,4880,4880,4880,0
|
|
20240904,125100,154395815,4880,4880,4880,4880,0
|
|
20240904,125000,154395815,4880,4880,4880,4880,9206
|
|
20240904,124900,109470535,4880,4880,4880,4880,0
|
|
20240904,124800,109470535,4880,4880,4880,4880,0
|
|
20240904,124700,109470535,4880,4880,4880,4880,1
|
|
20240904,124600,109465655,4890,4890,4890,4890,0
|
|
20240904,124500,109465655,4890,4890,4890,4890,0
|
|
20240904,124400,109465655,4890,4890,4890,4890,0
|
|
20240904,124300,109465655,4890,4890,4890,4890,0
|
|
20240904,124200,109465655,4890,4890,4890,4890,10
|
|
20240904,124100,109416755,4890,4890,4890,4890,0
|
|
20240904,124000,109416755,4890,4890,4890,4890,0
|
|
20240904,123900,109416755,4890,4890,4890,4890,0
|
|
20240904,123800,109416755,4890,4890,4890,4890,0
|
|
20240904,123700,109416755,4890,4890,4890,4890,0
|
|
20240904,123600,109416755,4890,4890,4890,4890,0
|
|
20240904,123500,109416755,4890,4890,4890,4890,0
|
|
20240904,123400,109416755,4890,4890,4890,4890,0
|
|
20240904,123300,109416755,4890,4890,4890,4890,0
|
|
20240904,123200,109416755,4890,4890,4890,4890,0
|
|
20240904,123100,109416755,4890,4890,4890,4890,0
|
|
20240904,123000,109416755,4890,4890,4890,4890,26
|
|
20240904,122900,109289615,4890,4890,4890,4890,1
|
|
20240904,122800,109284725,4890,4890,4890,4890,0
|
|
20240904,122700,109284725,4890,4890,4890,4890,0
|
|
20240904,122600,109284725,4890,4890,4890,4890,102
|
|
20240904,122500,108785945,4880,4880,4880,4880,0
|
|
20240904,122400,108785945,4880,4880,4880,4880,0
|
|
20240904,122300,108785945,4880,4880,4880,4880,0
|
|
20240904,122200,108785945,4880,4880,4880,4880,100
|
|
20240904,122100,108297945,4880,4880,4880,4880,220
|
|
20240904,122000,107224345,4875,4875,4875,4875,4
|
|
20240904,121900,107204845,4895,4895,4895,4895,0
|
|
20240904,121800,107204845,4895,4895,4895,4895,1
|
|
20240904,121700,107199950,4880,4880,4880,4880,2
|
|
20240904,121600,107190190,4880,4880,4880,4880,25
|
|
20240904,121500,107068190,4895,4895,4895,4895,0
|
|
20240904,121400,107068190,4895,4895,4895,4895,2
|
|
20240904,121300,107058400,4895,4895,4895,4895,0
|
|
20240904,121200,107058400,4895,4895,4895,4895,0
|
|
20240904,121100,107058400,4895,4895,4895,4895,0
|
|
20240904,121000,107058400,4895,4895,4895,4895,0
|
|
20240904,120900,107058400,4895,4895,4895,4895,1
|
|
20240904,120800,107053505,4875,4875,4875,4875,0
|
|
20240904,120700,107053505,4875,4875,4875,4875,0
|
|
20240904,120600,107053505,4875,4875,4875,4875,27
|
|
20240904,120500,106921880,4875,4875,4875,4875,0
|
|
20240904,120400,106921880,4875,4875,4875,4875,0
|
|
20240904,120300,106921880,4875,4875,4875,4875,0
|
|
20240904,120200,106921880,4875,4875,4875,4875,0
|
|
20240904,120100,106921880,4875,4875,4875,4875,0
|
|
20240904,120000,106921880,4875,4875,4875,4875,0
|
|
20240904,115900,106921880,4875,4875,4875,4875,0
|
|
20240904,115800,106921880,4875,4875,4875,4875,0
|
|
20240904,115700,106921880,4875,4875,4875,4875,0
|
|
20240904,115600,106921880,4875,4880,4880,4875,777
|
|
20240904,115500,103131595,4880,4880,4880,4880,1
|
|
20240904,115400,103126715,4885,4885,4885,4885,0
|
|
20240904,115300,103126715,4885,4885,4885,4885,69
|
|
20240904,115200,102789650,4890,4890,4890,4890,23
|
|
20240904,115100,102677180,4890,4890,4890,4890,0
|
|
20240904,115000,102677180,4890,4890,4890,4890,0
|
|
20240904,114900,102677180,4890,4890,4890,4890,0
|
|
20240904,114800,102677180,4890,4890,4890,4890,0
|
|
20240904,114700,102677180,4890,4890,4890,4890,0
|
|
20240904,114600,102677180,4890,4890,4890,4890,0
|
|
20240904,114500,102677180,4890,4890,4890,4890,0
|
|
20240904,114400,102677180,4890,4890,4890,4890,0
|
|
20240904,114300,102677180,4890,4890,4890,4890,0
|
|
20240904,114200,102677180,4890,4890,4890,4890,0
|
|
20240904,114100,102677180,4890,4890,4890,4890,27
|
|
20240904,114000,102545150,4905,4905,4905,4905,0
|
|
20240904,113900,102545150,4905,4905,4905,4905,0
|
|
20240904,113800,102545150,4905,4905,4905,4905,0
|
|
20240904,113700,102545150,4905,4905,4905,4905,0
|
|
20240904,113600,102545150,4905,4900,4905,4900,5
|
|
20240904,113500,102520640,4900,4900,4900,4900,10
|
|
20240904,113400,102471640,4900,4890,4900,4885,495
|
|
20240904,113300,100052340,4900,4900,4900,4900,0
|
|
20240904,113200,100052340,4900,4900,4900,4900,50
|
|
20240904,113100,99807340,4890,4890,4890,4890,0
|
|
20240904,113000,99807340,4890,4890,4890,4890,0
|
|
20240904,112900,99807340,4890,4890,4890,4890,0
|
|
20240904,112800,99807340,4890,4890,4890,4890,0
|
|
20240904,112700,99807340,4890,4890,4890,4890,0
|
|
20240904,112600,99807340,4890,4890,4890,4890,0
|
|
20240904,112500,99807340,4890,4890,4890,4890,0
|
|
20240904,112400,99807340,4890,4890,4890,4890,0
|
|
20240904,112300,99807340,4890,4895,4895,4890,310
|
|
20240904,112200,98291270,4905,4905,4905,4905,0
|
|
20240904,112100,98291270,4905,4905,4905,4905,0
|
|
20240904,112000,98291270,4905,4905,4905,4905,0
|
|
20240904,111900,98291270,4905,4905,4905,4905,0
|
|
20240904,111800,98291270,4905,4905,4905,4905,0
|
|
20240904,111700,98291270,4905,4905,4905,4905,0
|
|
20240904,111600,98291270,4905,4905,4905,4905,4
|
|
20240904,111500,98271650,4890,4890,4890,4890,0
|
|
20240904,111400,98271650,4890,4890,4890,4890,0
|
|
20240904,111300,98271650,4890,4890,4890,4890,1
|
|
20240904,111200,98266760,4890,4890,4890,4890,0
|
|
20240904,111100,98266760,4890,4890,4890,4890,27
|
|
20240904,111000,98134730,4885,4885,4885,4885,0
|
|
20240904,110900,98134730,4885,4885,4885,4885,0
|
|
20240904,110800,98134730,4885,4885,4885,4885,0
|
|
20240904,110700,98134730,4885,4885,4885,4885,0
|
|
20240904,110600,98134730,4885,4885,4885,4885,0
|
|
20240904,110500,98134730,4885,4885,4885,4885,0
|
|
20240904,110400,98134730,4885,4885,4885,4885,0
|
|
20240904,110300,98134730,4885,4885,4885,4885,0
|
|
20240904,110200,98134730,4885,4885,4885,4885,0
|
|
20240904,110100,98134730,4885,4885,4885,4885,900
|
|
20240904,110000,93738230,4880,4880,4880,4880,0
|
|
20240904,105900,93738230,4880,4880,4880,4880,0
|
|
20240904,105800,93738230,4880,4880,4880,4880,0
|
|
20240904,105700,93738230,4880,4880,4880,4880,0
|
|
20240904,105600,93738230,4880,4880,4880,4880,0
|
|
20240904,105500,93738230,4880,4880,4880,4880,0
|
|
20240904,105400,93738230,4880,4880,4880,4880,0
|
|
20240904,105300,93738230,4880,4880,4880,4880,0
|
|
20240904,105200,93738230,4880,4880,4880,4880,0
|
|
20240904,105100,93738230,4880,4880,4880,4880,0
|
|
20240904,105000,93738230,4880,4880,4880,4880,0
|
|
20240904,104900,93738230,4880,4885,4885,4880,9384
|
|
20240904,104800,47943740,4885,4885,4885,4885,0
|
|
20240904,104700,47943740,4885,4890,4890,4885,380
|
|
20240904,104600,46085970,4890,4890,4890,4890,1
|
|
20240904,104500,46081080,4895,4895,4895,4895,239
|
|
20240904,104400,44911175,4890,4890,4890,4890,0
|
|
20240904,104300,44911175,4890,4890,4890,4890,0
|
|
20240904,104200,44911175,4890,4890,4890,4890,41
|
|
20240904,104100,44710685,4895,4895,4895,4895,0
|
|
20240904,104000,44710685,4895,4895,4895,4895,0
|
|
20240904,103900,44710685,4895,4895,4895,4895,0
|
|
20240904,103800,44710685,4895,4895,4895,4890,20
|
|
20240904,103700,44612855,4895,4895,4895,4895,5
|
|
20240904,103600,44588380,4895,4895,4895,4895,0
|
|
20240904,103500,44588380,4895,4895,4895,4895,0
|
|
20240904,103400,44588380,4895,4895,4895,4895,0
|
|
20240904,103300,44588380,4895,4895,4895,4895,3
|
|
20240904,103200,44573695,4890,4890,4890,4890,135
|
|
20240904,103100,43913545,4895,4895,4895,4895,0
|
|
20240904,103000,43913545,4895,4895,4895,4895,0
|
|
20240904,102900,43913545,4895,4895,4895,4895,0
|
|
20240904,102800,43913545,4895,4895,4895,4895,1
|
|
20240904,102700,43908650,4880,4895,4895,4880,38
|
|
20240904,102600,43722935,4880,4880,4880,4880,0
|
|
20240904,102500,43722935,4880,4880,4880,4880,20
|
|
20240904,102400,43625335,4880,4880,4880,4880,0
|
|
20240904,102300,43625335,4880,4890,4890,4880,8
|
|
20240904,102200,43586245,4890,4890,4890,4890,1
|
|
20240904,102100,43581355,4880,4880,4880,4880,0
|
|
20240904,102000,43581355,4880,4880,4880,4880,0
|
|
20240904,101900,43581355,4880,4880,4880,4880,0
|
|
20240904,101800,43581355,4880,4880,4880,4880,0
|
|
20240904,101700,43581355,4880,4900,4900,4880,57
|
|
20240904,101600,43302175,4900,4900,4900,4900,4
|
|
20240904,101500,43282575,4900,4900,4900,4900,0
|
|
20240904,101400,43282575,4900,4900,4900,4900,0
|
|
20240904,101300,43282575,4900,4900,4900,4900,0
|
|
20240904,101200,43282575,4900,4900,4900,4900,0
|
|
20240904,101100,43282575,4900,4900,4900,4900,0
|
|
20240904,101000,43282575,4900,4900,4900,4900,0
|
|
20240904,100900,43282575,4900,4900,4900,4900,0
|
|
20240904,100800,43282575,4900,4900,4900,4900,0
|
|
20240904,100700,43282575,4900,4900,4900,4900,0
|
|
20240904,100600,43282575,4900,4900,4900,4900,0
|
|
20240904,100500,43282575,4900,4900,4900,4900,0
|
|
20240904,100400,43282575,4900,4900,4900,4900,0
|
|
20240904,100300,43282575,4900,4900,4900,4900,0
|
|
20240904,100200,43282575,4900,4900,4900,4900,3
|
|
20240904,100100,43267875,4880,4880,4880,4880,23
|
|
20240904,100000,43155635,4880,4880,4880,4880,0
|
|
20240904,095900,43155635,4880,4880,4880,4880,100
|
|
20240904,095800,42667635,4880,4880,4880,4880,245
|
|
20240904,095700,41472035,4900,4900,4900,4900,0
|
|
20240904,095600,41472035,4900,4900,4900,4900,200
|
|
20240904,095500,40492035,4875,4875,4875,4875,0
|
|
20240904,095400,40492035,4875,4875,4875,4875,0
|
|
20240904,095300,40492035,4875,4875,4875,4875,0
|
|
20240904,095200,40492035,4875,4875,4875,4875,0
|
|
20240904,095100,40492035,4875,4875,4875,4875,0
|
|
20240904,095000,40492035,4875,4875,4875,4875,0
|
|
20240904,094900,40492035,4875,4875,4875,4875,0
|
|
20240904,094800,40492035,4875,4875,4875,4875,0
|
|
20240904,094700,40492035,4875,4875,4875,4875,0
|
|
20240904,094600,40492035,4875,4875,4875,4875,0
|
|
20240904,094500,40492035,4875,4875,4875,4875,2
|
|
20240904,094400,40482285,4875,4900,4900,4875,105
|
|
20240904,094300,39970165,4900,4900,4900,4900,0
|
|
20240904,094200,39970165,4900,4900,4900,4900,0
|
|
20240904,094100,39970165,4900,4900,4900,4900,20
|
|
20240904,094000,39872165,4900,4900,4900,4900,1
|
|
20240904,093900,39867265,4880,4900,4900,4880,394
|
|
20240904,093800,37939285,4930,4930,4930,4930,1
|
|
20240904,093700,37934355,4915,4915,4915,4915,204
|
|
20240904,093600,36931695,4910,4900,4910,4900,64
|
|
20240904,093500,36617855,4900,4900,4900,4900,126
|
|
20240904,093400,36000455,4900,4900,4900,4900,0
|
|
20240904,093300,36000455,4900,4900,4900,4900,0
|
|
20240904,093200,36000455,4900,4900,4900,4900,0
|
|
20240904,093100,36000455,4900,4900,4900,4900,0
|
|
20240904,093000,36000455,4900,4900,4900,4900,0
|
|
20240904,092900,36000455,4900,4900,4900,4900,1
|
|
20240904,092800,35995555,4880,4880,4880,4880,0
|
|
20240904,092700,35995555,4880,4880,4880,4880,0
|
|
20240904,092600,35995555,4880,4880,4880,4880,0
|
|
20240904,092500,35995555,4880,4880,4880,4880,0
|
|
20240904,092400,35995555,4880,4880,4880,4880,50
|
|
20240904,092300,35751555,4875,4875,4875,4875,280
|
|
20240904,092200,34386555,4880,4880,4880,4880,49
|
|
20240904,092100,34147435,4880,4880,4880,4880,0
|
|
20240904,092000,34147435,4880,4880,4880,4880,123
|
|
20240904,091900,33547195,4880,4880,4880,4880,0
|
|
20240904,091800,33547195,4880,4880,4880,4880,20
|
|
20240904,091700,33449595,4890,4905,4905,4890,444
|
|
20240904,091600,31274850,4905,4905,4905,4905,50
|
|
20240904,091500,31029600,4905,4880,4905,4880,26
|
|
20240904,091400,30902695,4880,4880,4880,4880,20
|
|
20240904,091300,30805095,4880,4880,4880,4880,260
|
|
20240904,091200,29536295,4880,4880,4880,4880,0
|
|
20240904,091100,29536295,4880,4880,4880,4880,0
|
|
20240904,091000,29536295,4880,4925,5100,4855,1416
|
|
20240904,090900,22474330,4855,4875,4875,4855,105
|
|
20240904,090800,21962550,4875,4875,4875,4875,88
|
|
20240904,090700,21533550,4850,4850,4850,4850,10
|
|
20240904,090600,21485050,4845,4860,4860,4845,100
|
|
20240904,090500,21000285,4845,4860,4860,4845,427
|
|
20240904,090400,18926655,4840,4840,4840,4840,0
|
|
20240904,090300,18926655,4840,4840,4840,4840,0
|
|
20240904,090200,18926655,4840,4885,4885,4840,551
|
|
20240904,090100,16241720,4830,4860,4870,4830,805
|
|
20240904,090000,12331500,4860,4805,4860,4805,2566
|