628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192500,105980900,4755,4755,4755,4755,274
|
|
20240911,192400,105980900,4755,4755,4755,4755,0
|
|
20240911,192300,105980900,4755,4755,4755,4755,0
|
|
20240911,192200,105980900,4755,4755,4755,4755,0
|
|
20240911,192100,105980900,4755,4755,4755,4755,0
|
|
20240911,192000,105980900,4755,4755,4755,4755,0
|
|
20240911,191900,105980900,4755,4755,4755,4755,0
|
|
20240911,191800,105980900,4755,4755,4755,4755,0
|
|
20240911,191700,105980900,4755,4755,4755,4755,0
|
|
20240911,191600,105980900,4755,4755,4755,4755,0
|
|
20240911,191500,105980900,4755,4755,4755,4755,0
|
|
20240911,191400,105980900,4755,4755,4755,4755,0
|
|
20240911,191300,105980900,4755,4755,4755,4755,0
|
|
20240911,191200,105980900,4755,4755,4755,4755,0
|
|
20240911,191100,105980900,4755,4755,4755,4755,0
|
|
20240911,191000,105980900,4755,4755,4755,4755,0
|
|
20240911,190900,105980900,4755,4755,4755,4755,0
|
|
20240911,190800,105980900,4755,4755,4755,4755,0
|
|
20240911,190700,105980900,4755,4755,4755,4755,0
|
|
20240911,190600,105980900,4755,4755,4755,4755,0
|
|
20240911,190500,105980900,4755,4755,4755,4755,0
|
|
20240911,190400,105980900,4755,4755,4755,4755,0
|
|
20240911,190300,105980900,4755,4755,4755,4755,0
|
|
20240911,190200,105980900,4755,4755,4755,4755,0
|
|
20240911,190100,105980900,4755,4755,4755,4755,0
|
|
20240911,190000,105980900,4755,4755,4755,4755,0
|
|
20240911,185900,105980900,4755,4755,4755,4755,0
|
|
20240911,185800,105980900,4755,4755,4755,4755,0
|
|
20240911,185700,105980900,4755,4755,4755,4755,0
|
|
20240911,185600,105980900,4755,4755,4755,4755,0
|
|
20240911,185500,105980900,4755,4755,4755,4755,274
|
|
20240911,185400,105980900,4755,4755,4755,4755,0
|
|
20240911,185300,105980900,4755,4755,4755,4755,0
|
|
20240911,185200,105980900,4755,4755,4755,4755,0
|
|
20240911,185100,105980900,4755,4755,4755,4755,0
|
|
20240911,185000,105980900,4755,4755,4755,4755,0
|
|
20240911,184900,105980900,4755,4755,4755,4755,0
|
|
20240911,184800,105980900,4755,4755,4755,4755,0
|
|
20240911,184700,105980900,4755,4755,4755,4755,0
|
|
20240911,184600,105980900,4755,4755,4755,4755,0
|
|
20240911,184500,105980900,4755,4755,4755,4755,0
|
|
20240911,184400,105980900,4755,4755,4755,4755,0
|
|
20240911,184300,105980900,4755,4755,4755,4755,0
|
|
20240911,184200,105980900,4755,4755,4755,4755,0
|
|
20240911,184100,105980900,4755,4755,4755,4755,0
|
|
20240911,184000,105980900,4755,4755,4755,4755,0
|
|
20240911,183900,105980900,4755,4755,4755,4755,0
|
|
20240911,183800,105980900,4755,4755,4755,4755,0
|
|
20240911,183700,105980900,4755,4755,4755,4755,0
|
|
20240911,183600,105980900,4755,4755,4755,4755,0
|
|
20240911,183500,105980900,4755,4755,4755,4755,0
|
|
20240911,183400,105980900,4755,4755,4755,4755,0
|
|
20240911,183300,105980900,4755,4755,4755,4755,0
|
|
20240911,183200,105980900,4755,4755,4755,4755,0
|
|
20240911,183100,105980900,4755,4755,4755,4755,0
|
|
20240911,183000,105980900,4755,4755,4755,4755,0
|
|
20240911,182900,105980900,4755,4755,4755,4755,0
|
|
20240911,182800,105980900,4755,4755,4755,4755,0
|
|
20240911,182700,105980900,4755,4755,4755,4755,0
|
|
20240911,182600,105980900,4755,4755,4755,4755,0
|
|
20240911,182500,105980900,4755,4755,4755,4755,274
|
|
20240911,182400,105980900,4755,4755,4755,4755,0
|
|
20240911,182300,105980900,4755,4755,4755,4755,0
|
|
20240911,182200,105980900,4755,4755,4755,4755,0
|
|
20240911,182100,105980900,4755,4755,4755,4755,0
|
|
20240911,182000,105980900,4755,4755,4755,4755,0
|
|
20240911,181900,105980900,4755,4755,4755,4755,0
|
|
20240911,181800,105980900,4755,4755,4755,4755,0
|
|
20240911,181700,105980900,4755,4755,4755,4755,0
|
|
20240911,181600,105980900,4755,4755,4755,4755,0
|
|
20240911,181500,105980900,4755,4755,4755,4755,0
|
|
20240911,181400,105980900,4755,4755,4755,4755,0
|
|
20240911,181300,105980900,4755,4755,4755,4755,0
|
|
20240911,181200,105980900,4755,4755,4755,4755,0
|
|
20240911,181100,105980900,4755,4755,4755,4755,0
|
|
20240911,181000,105980900,4755,4755,4755,4755,0
|
|
20240911,180900,105980900,4755,4755,4755,4755,0
|
|
20240911,180800,105980900,4755,4755,4755,4755,0
|
|
20240911,180700,105980900,4755,4755,4755,4755,0
|
|
20240911,180600,105980900,4755,4755,4755,4755,0
|
|
20240911,180500,105980900,4755,4755,4755,4755,0
|
|
20240911,180400,105980900,4755,4755,4755,4755,0
|
|
20240911,180300,105980900,4755,4755,4755,4755,0
|
|
20240911,180200,105980900,4755,4755,4755,4755,0
|
|
20240911,180100,105980900,4755,4755,4755,4755,0
|
|
20240911,180000,105980900,4755,4755,4755,4755,0
|
|
20240911,175900,105980900,4755,4755,4755,4755,0
|
|
20240911,175800,105980900,4755,4755,4755,4755,0
|
|
20240911,175700,105980900,4755,4755,4755,4755,0
|
|
20240911,175600,105980900,4755,4755,4755,4755,0
|
|
20240911,175500,105980900,4755,4755,4755,4755,274
|
|
20240911,175400,105980900,4755,4755,4755,4755,0
|
|
20240911,175300,105980900,4755,4755,4755,4755,0
|
|
20240911,175200,105980900,4755,4755,4755,4755,0
|
|
20240911,175100,105980900,4755,4755,4755,4755,0
|
|
20240911,175000,105980900,4755,4755,4755,4755,0
|
|
20240911,174900,105980900,4755,4755,4755,4755,0
|
|
20240911,174800,105980900,4755,4755,4755,4755,0
|
|
20240911,174700,105980900,4755,4755,4755,4755,0
|
|
20240911,174600,105980900,4755,4755,4755,4755,0
|
|
20240911,174500,105980900,4755,4755,4755,4755,0
|
|
20240911,174400,105980900,4755,4755,4755,4755,0
|
|
20240911,174300,105980900,4755,4755,4755,4755,0
|
|
20240911,174200,105980900,4755,4755,4755,4755,0
|
|
20240911,174100,105980900,4755,4755,4755,4755,0
|
|
20240911,174000,105980900,4755,4755,4755,4755,0
|
|
20240911,173900,105980900,4755,4755,4755,4755,0
|
|
20240911,173800,105980900,4755,4755,4755,4755,0
|
|
20240911,173700,105980900,4755,4755,4755,4755,0
|
|
20240911,173600,105980900,4755,4755,4755,4755,0
|
|
20240911,173500,105980900,4755,4755,4755,4755,0
|
|
20240911,173400,105980900,4755,4755,4755,4755,0
|
|
20240911,173300,105980900,4755,4755,4755,4755,0
|
|
20240911,173200,105980900,4755,4755,4755,4755,0
|
|
20240911,173100,105980900,4755,4755,4755,4755,0
|
|
20240911,173000,105980900,4755,4755,4755,4755,0
|
|
20240911,172900,105980900,4755,4755,4755,4755,0
|
|
20240911,172800,105980900,4755,4755,4755,4755,0
|
|
20240911,172700,105980900,4755,4755,4755,4755,0
|
|
20240911,172600,105980900,4755,4755,4755,4755,0
|
|
20240911,172500,105980900,4755,4755,4755,4755,274
|
|
20240911,172400,105980900,4755,4755,4755,4755,0
|
|
20240911,172300,105980900,4755,4755,4755,4755,0
|
|
20240911,172200,105980900,4755,4755,4755,4755,0
|
|
20240911,172100,105980900,4755,4755,4755,4755,0
|
|
20240911,172000,105980900,4755,4755,4755,4755,0
|
|
20240911,171900,105980900,4755,4755,4755,4755,0
|
|
20240911,171800,105980900,4755,4755,4755,4755,0
|
|
20240911,171700,105980900,4755,4755,4755,4755,0
|
|
20240911,171600,105980900,4755,4755,4755,4755,0
|
|
20240911,171500,105980900,4755,4755,4755,4755,0
|
|
20240911,171400,105980900,4755,4755,4755,4755,0
|
|
20240911,171300,105980900,4755,4755,4755,4755,0
|
|
20240911,171200,105980900,4755,4755,4755,4755,0
|
|
20240911,171100,105980900,4755,4755,4755,4755,0
|
|
20240911,171000,105980900,4755,4755,4755,4755,0
|
|
20240911,170900,105980900,4755,4755,4755,4755,0
|
|
20240911,170800,105980900,4755,4755,4755,4755,0
|
|
20240911,170700,105980900,4755,4755,4755,4755,0
|
|
20240911,170600,105980900,4755,4755,4755,4755,0
|
|
20240911,170500,105980900,4755,4755,4755,4755,0
|
|
20240911,170400,105980900,4755,4755,4755,4755,0
|
|
20240911,170300,105980900,4755,4755,4755,4755,0
|
|
20240911,170200,105980900,4755,4755,4755,4755,0
|
|
20240911,170100,105980900,4755,4755,4755,4755,0
|
|
20240911,170000,105980900,4755,4755,4755,4755,0
|
|
20240911,165900,105980900,4755,4755,4755,4755,0
|
|
20240911,165800,105980900,4755,4755,4755,4755,0
|
|
20240911,165700,105980900,4755,4755,4755,4755,0
|
|
20240911,165600,105980900,4755,4755,4755,4755,0
|
|
20240911,165500,105980900,4755,4755,4755,4755,274
|
|
20240911,165400,105980900,4755,4755,4755,4755,0
|
|
20240911,165300,105980900,4755,4755,4755,4755,0
|
|
20240911,165200,105980900,4755,4755,4755,4755,0
|
|
20240911,165100,105980900,4755,4755,4755,4755,0
|
|
20240911,165000,105980900,4755,4755,4755,4755,0
|
|
20240911,164900,105980900,4755,4755,4755,4755,0
|
|
20240911,164800,105980900,4755,4755,4755,4755,0
|
|
20240911,164700,105980900,4755,4755,4755,4755,0
|
|
20240911,164600,105980900,4755,4755,4755,4755,0
|
|
20240911,164500,105980900,4755,4755,4755,4755,0
|
|
20240911,164400,105980900,4755,4755,4755,4755,0
|
|
20240911,164300,105980900,4755,4755,4755,4755,0
|
|
20240911,164200,105980900,4755,4755,4755,4755,0
|
|
20240911,164100,105980900,4755,4755,4755,4755,0
|
|
20240911,164000,105980900,4755,4755,4755,4755,0
|
|
20240911,163900,105980900,4755,4755,4755,4755,0
|
|
20240911,163800,105980900,4755,4755,4755,4755,0
|
|
20240911,163700,105980900,4755,4755,4755,4755,0
|
|
20240911,163600,105980900,4755,4755,4755,4755,0
|
|
20240911,163500,105980900,4755,4755,4755,4755,0
|
|
20240911,163400,105980900,4755,4755,4755,4755,0
|
|
20240911,163300,105980900,4755,4755,4755,4755,0
|
|
20240911,163200,105980900,4755,4755,4755,4755,0
|
|
20240911,163100,105980900,4755,4755,4755,4755,0
|
|
20240911,163000,105980900,4755,4755,4755,4755,0
|
|
20240911,162900,105980900,4755,4755,4755,4755,0
|
|
20240911,162800,105980900,4755,4755,4755,4755,0
|
|
20240911,162700,105980900,4755,4755,4755,4755,0
|
|
20240911,162600,105980900,4755,4755,4755,4755,0
|
|
20240911,162500,105980900,4755,4755,4755,4755,274
|
|
20240911,162400,105980900,4755,4755,4755,4755,0
|
|
20240911,162300,105980900,4755,4755,4755,4755,0
|
|
20240911,162200,105980900,4755,4755,4755,4755,0
|
|
20240911,162100,105980900,4755,4755,4755,4755,0
|
|
20240911,162000,105980900,4755,4755,4755,4755,0
|
|
20240911,161900,105980900,4755,4755,4755,4755,0
|
|
20240911,161800,105980900,4755,4755,4755,4755,0
|
|
20240911,161700,105980900,4755,4755,4755,4755,0
|
|
20240911,161600,105980900,4755,4755,4755,4755,0
|
|
20240911,161500,105980900,4755,4755,4755,4755,0
|
|
20240911,161400,105980900,4755,4755,4755,4755,0
|
|
20240911,161300,105980900,4755,4755,4755,4755,0
|
|
20240911,161200,105980900,4755,4755,4755,4755,0
|
|
20240911,161100,105980900,4755,4755,4755,4755,0
|
|
20240911,161000,105980900,4755,4755,4755,4755,0
|
|
20240911,160900,105980900,4755,4755,4755,4755,0
|
|
20240911,160800,105980900,4755,4755,4755,4755,0
|
|
20240911,160700,105980900,4755,4755,4755,4755,0
|
|
20240911,160600,105980900,4755,4755,4755,4755,0
|
|
20240911,160500,105980900,4755,4755,4755,4755,0
|
|
20240911,160400,105980900,4755,4755,4755,4755,0
|
|
20240911,160300,105980900,4755,4755,4755,4755,0
|
|
20240911,160200,105980900,4755,4755,4755,4755,0
|
|
20240911,160100,105980900,4755,4755,4755,4755,0
|
|
20240911,160000,105980900,4755,4755,4755,4755,0
|
|
20240911,155900,105980900,4755,4755,4755,4755,0
|
|
20240911,155800,105980900,4755,4755,4755,4755,0
|
|
20240911,155700,105980900,4755,4755,4755,4755,0
|
|
20240911,155600,105980900,4755,4755,4755,4755,0
|
|
20240911,155500,105980900,4755,4755,4755,4755,274
|
|
20240911,155400,105980900,4755,4755,4755,4755,0
|
|
20240911,155300,105980900,4755,4755,4755,4755,0
|
|
20240911,155200,105980900,4755,4755,4755,4755,0
|
|
20240911,155100,105980900,4755,4755,4755,4755,0
|
|
20240911,155000,105980900,4755,4755,4755,4755,0
|
|
20240911,154900,105980900,4755,4755,4755,4755,0
|
|
20240911,154800,105980900,4755,4755,4755,4755,0
|
|
20240911,154700,105980900,4755,4755,4755,4755,0
|
|
20240911,154600,105980900,4755,4755,4755,4755,0
|
|
20240911,154500,105980900,4755,4755,4755,4755,0
|
|
20240911,154400,105980900,4755,4755,4755,4755,0
|
|
20240911,154300,105980900,4755,4755,4755,4755,0
|
|
20240911,154200,105980900,4755,4755,4755,4755,0
|
|
20240911,154100,105980900,4755,4755,4755,4755,0
|
|
20240911,154000,105980900,4755,4755,4755,4755,0
|
|
20240911,153900,105980900,4755,4755,4755,4755,0
|
|
20240911,153800,105980900,4755,4755,4755,4755,0
|
|
20240911,153700,105980900,4755,4755,4755,4755,0
|
|
20240911,153600,105980900,4755,4755,4755,4755,0
|
|
20240911,153500,105980900,4755,4755,4755,4755,0
|
|
20240911,153400,105980900,4755,4755,4755,4755,0
|
|
20240911,153300,105980900,4755,4755,4755,4755,0
|
|
20240911,153200,105980900,4755,4755,4755,4755,0
|
|
20240911,153100,105980900,4755,4755,4755,4755,0
|
|
20240911,153000,105980900,4755,4755,4755,4755,274
|
|
20240911,152900,104678030,4775,4775,4775,4775,0
|
|
20240911,152800,104678030,4775,4775,4775,4775,0
|
|
20240911,152700,104678030,4775,4775,4775,4775,0
|
|
20240911,152600,104678030,4775,4775,4775,4775,0
|
|
20240911,152500,104678030,4775,4775,4775,4775,0
|
|
20240911,152400,104678030,4775,4775,4775,4775,0
|
|
20240911,152300,104678030,4775,4775,4775,4775,0
|
|
20240911,152200,104678030,4775,4775,4775,4775,0
|
|
20240911,152100,104678030,4775,4775,4775,4775,0
|
|
20240911,152000,104678030,4775,4775,4775,4775,0
|
|
20240911,151900,104678030,4775,4775,4775,4775,80
|
|
20240911,151800,104296030,4775,4775,4775,4775,0
|
|
20240911,151700,104296030,4775,4775,4775,4775,0
|
|
20240911,151600,104296030,4775,4775,4775,4775,12
|
|
20240911,151500,104238730,4775,4775,4775,4775,0
|
|
20240911,151400,104238730,4775,4775,4775,4775,1
|
|
20240911,151300,104233955,4755,4760,4760,4755,9
|
|
20240911,151200,104191135,4765,4765,4765,4765,5
|
|
20240911,151100,104167310,4770,4770,4770,4770,25
|
|
20240911,151000,104048060,4775,4775,4775,4775,0
|
|
20240911,150900,104048060,4775,4775,4775,4775,7
|
|
20240911,150800,104014635,4775,4775,4775,4775,2
|
|
20240911,150700,104005085,4770,4770,4770,4770,0
|
|
20240911,150600,104005085,4770,4770,4770,4770,0
|
|
20240911,150500,104005085,4770,4770,4770,4770,39
|
|
20240911,150400,103819055,4760,4760,4760,4760,0
|
|
20240911,150300,103819055,4760,4760,4760,4760,355
|
|
20240911,150200,102129255,4760,4760,4760,4760,0
|
|
20240911,150100,102129255,4760,4760,4760,4760,100
|
|
20240911,150000,101653255,4770,4770,4770,4770,0
|
|
20240911,145900,101653255,4770,4770,4770,4770,0
|
|
20240911,145800,101653255,4770,4770,4770,4770,0
|
|
20240911,145700,101653255,4770,4770,4770,4770,1
|
|
20240911,145600,101648485,4755,4765,4765,4755,2000
|
|
20240911,145500,92131675,4770,4770,4770,4770,0
|
|
20240911,145400,92131675,4770,4770,4770,4770,0
|
|
20240911,145300,92131675,4770,4770,4770,4770,0
|
|
20240911,145200,92131675,4770,4770,4770,4770,0
|
|
20240911,145100,92131675,4770,4770,4770,4770,0
|
|
20240911,145000,92131675,4770,4770,4770,4770,0
|
|
20240911,144900,92131675,4770,4770,4770,4770,2
|
|
20240911,144800,92122135,4770,4770,4770,4770,0
|
|
20240911,144700,92122135,4770,4770,4770,4770,0
|
|
20240911,144600,92122135,4770,4770,4770,4770,0
|
|
20240911,144500,92122135,4770,4770,4770,4770,0
|
|
20240911,144400,92122135,4770,4770,4770,4770,0
|
|
20240911,144300,92122135,4770,4770,4770,4770,5
|
|
20240911,144200,92098285,4770,4770,4770,4770,0
|
|
20240911,144100,92098285,4770,4770,4770,4770,0
|
|
20240911,144000,92098285,4770,4770,4770,4770,0
|
|
20240911,143900,92098285,4770,4770,4770,4770,0
|
|
20240911,143800,92098285,4770,4770,4770,4770,500
|
|
20240911,143700,89713285,4775,4775,4775,4775,0
|
|
20240911,143600,89713285,4775,4775,4775,4775,0
|
|
20240911,143500,89713285,4775,4775,4775,4775,0
|
|
20240911,143400,89713285,4775,4775,4775,4775,0
|
|
20240911,143300,89713285,4775,4775,4775,4775,0
|
|
20240911,143200,89713285,4775,4775,4775,4775,0
|
|
20240911,143100,89713285,4775,4770,4775,4770,679
|
|
20240911,143000,86474450,4770,4790,4790,4770,647
|
|
20240911,142900,83384250,4780,4780,4780,4780,3
|
|
20240911,142800,83369910,4790,4790,4790,4790,0
|
|
20240911,142700,83369910,4790,4790,4790,4790,0
|
|
20240911,142600,83369910,4790,4790,4790,4790,0
|
|
20240911,142500,83369910,4790,4790,4790,4790,0
|
|
20240911,142400,83369910,4790,4790,4790,4790,0
|
|
20240911,142300,83369910,4790,4790,4790,4790,0
|
|
20240911,142200,83369910,4790,4790,4790,4790,4
|
|
20240911,142100,83350750,4795,4795,4795,4795,0
|
|
20240911,142000,83350750,4795,4795,4795,4795,0
|
|
20240911,141900,83350750,4795,4795,4795,4795,0
|
|
20240911,141800,83350750,4795,4795,4795,4795,0
|
|
20240911,141700,83350750,4795,4795,4795,4795,0
|
|
20240911,141600,83350750,4795,4795,4795,4795,0
|
|
20240911,141500,83350750,4795,4795,4795,4795,1
|
|
20240911,141400,83345955,4805,4805,4805,4805,0
|
|
20240911,141300,83345955,4805,4805,4805,4805,0
|
|
20240911,141200,83345955,4805,4805,4805,4805,0
|
|
20240911,141100,83345955,4805,4805,4805,4805,0
|
|
20240911,141000,83345955,4805,4805,4805,4805,0
|
|
20240911,140900,83345955,4805,4805,4805,4805,0
|
|
20240911,140800,83345955,4805,4805,4805,4805,0
|
|
20240911,140700,83345955,4805,4805,4805,4805,0
|
|
20240911,140600,83345955,4805,4805,4805,4805,0
|
|
20240911,140500,83345955,4805,4805,4805,4805,0
|
|
20240911,140400,83345955,4805,4805,4805,4805,0
|
|
20240911,140300,83345955,4805,4805,4805,4805,1
|
|
20240911,140200,83341150,4775,4775,4775,4775,0
|
|
20240911,140100,83341150,4775,4775,4775,4775,0
|
|
20240911,140000,83341150,4775,4775,4775,4775,0
|
|
20240911,135900,83341150,4775,4775,4775,4775,0
|
|
20240911,135800,83341150,4775,4775,4775,4775,0
|
|
20240911,135700,83341150,4775,4775,4775,4775,0
|
|
20240911,135600,83341150,4775,4775,4775,4775,0
|
|
20240911,135500,83341150,4775,4775,4775,4775,0
|
|
20240911,135400,83341150,4775,4775,4775,4775,0
|
|
20240911,135300,83341150,4775,4775,4775,4775,0
|
|
20240911,135200,83341150,4775,4775,4775,4775,0
|
|
20240911,135100,83341150,4775,4775,4775,4775,0
|
|
20240911,135000,83341150,4775,4775,4775,4775,0
|
|
20240911,134900,83341150,4775,4775,4775,4775,0
|
|
20240911,134800,83341150,4775,4790,4790,4775,194
|
|
20240911,134700,82413655,4790,4790,4790,4790,0
|
|
20240911,134600,82413655,4790,4790,4790,4790,0
|
|
20240911,134500,82413655,4790,4790,4790,4790,0
|
|
20240911,134400,82413655,4790,4790,4790,4790,0
|
|
20240911,134300,82413655,4790,4790,4790,4790,0
|
|
20240911,134200,82413655,4790,4790,4790,4790,0
|
|
20240911,134100,82413655,4790,4790,4790,4790,0
|
|
20240911,134000,82413655,4790,4790,4790,4790,72
|
|
20240911,133900,82068775,4790,4790,4790,4790,0
|
|
20240911,133800,82068775,4790,4790,4790,4790,0
|
|
20240911,133700,82068775,4790,4790,4790,4790,5
|
|
20240911,133600,82044825,4805,4805,4805,4805,1
|
|
20240911,133500,82040020,4790,4790,4790,4790,3049
|
|
20240911,133400,67435310,4790,4790,4790,4790,800
|
|
20240911,133300,63603310,4805,4805,4805,4805,0
|
|
20240911,133200,63603310,4805,4805,4805,4805,0
|
|
20240911,133100,63603310,4805,4805,4805,4805,0
|
|
20240911,133000,63603310,4805,4805,4805,4805,0
|
|
20240911,132900,63603310,4805,4805,4805,4805,0
|
|
20240911,132800,63603310,4805,4805,4805,4805,0
|
|
20240911,132700,63603310,4805,4805,4805,4805,0
|
|
20240911,132600,63603310,4805,4805,4805,4805,0
|
|
20240911,132500,63603310,4805,4805,4805,4805,0
|
|
20240911,132400,63603310,4805,4805,4805,4805,0
|
|
20240911,132300,63603310,4805,4805,4805,4805,0
|
|
20240911,132200,63603310,4805,4805,4805,4805,0
|
|
20240911,132100,63603310,4805,4805,4805,4805,60
|
|
20240911,132000,63315010,4805,4805,4805,4805,0
|
|
20240911,131900,63315010,4805,4805,4805,4805,0
|
|
20240911,131800,63315010,4805,4805,4805,4805,0
|
|
20240911,131700,63315010,4805,4805,4805,4805,0
|
|
20240911,131600,63315010,4805,4805,4805,4805,0
|
|
20240911,131500,63315010,4805,4805,4805,4805,0
|
|
20240911,131400,63315010,4805,4805,4805,4805,5
|
|
20240911,131300,63290985,4805,4805,4805,4805,0
|
|
20240911,131200,63290985,4805,4805,4805,4805,0
|
|
20240911,131100,63290985,4805,4805,4805,4805,62
|
|
20240911,131000,62993075,4800,4800,4800,4800,0
|
|
20240911,130900,62993075,4800,4800,4800,4800,0
|
|
20240911,130800,62993075,4800,4800,4800,4800,1620
|
|
20240911,130700,55217075,4800,4800,4800,4800,0
|
|
20240911,130600,55217075,4800,4800,4800,4800,0
|
|
20240911,130500,55217075,4800,4800,4800,4800,0
|
|
20240911,130400,55217075,4800,4800,4800,4800,0
|
|
20240911,130300,55217075,4800,4800,4800,4800,307
|
|
20240911,130200,53743475,4805,4805,4805,4805,0
|
|
20240911,130100,53743475,4805,4805,4805,4805,0
|
|
20240911,130000,53743475,4805,4805,4805,4805,100
|
|
20240911,125900,53262975,4815,4815,4815,4815,0
|
|
20240911,125800,53262975,4815,4815,4815,4815,1
|
|
20240911,125700,53258160,4800,4795,4800,4795,1106
|
|
20240911,125600,47950375,4790,4790,4790,4790,0
|
|
20240911,125500,47950375,4790,4790,4790,4790,4
|
|
20240911,125400,47931215,4790,4790,4790,4790,4
|
|
20240911,125300,47912055,4790,4790,4790,4790,95
|
|
20240911,125200,47457005,4790,4790,4790,4790,0
|
|
20240911,125100,47457005,4790,4790,4790,4790,3
|
|
20240911,125000,47442635,4790,4790,4790,4790,0
|
|
20240911,124900,47442635,4790,4790,4790,4790,0
|
|
20240911,124800,47442635,4790,4790,4790,4790,0
|
|
20240911,124700,47442635,4790,4790,4790,4790,0
|
|
20240911,124600,47442635,4790,4790,4790,4790,0
|
|
20240911,124500,47442635,4790,4790,4790,4790,0
|
|
20240911,124400,47442635,4790,4790,4790,4790,0
|
|
20240911,124300,47442635,4790,4790,4790,4790,0
|
|
20240911,124200,47442635,4790,4790,4790,4790,0
|
|
20240911,124100,47442635,4790,4790,4790,4790,0
|
|
20240911,124000,47442635,4790,4790,4790,4790,0
|
|
20240911,123900,47442635,4790,4790,4790,4790,0
|
|
20240911,123800,47442635,4790,4790,4790,4790,0
|
|
20240911,123700,47442635,4790,4790,4790,4790,0
|
|
20240911,123600,47442635,4790,4790,4790,4790,0
|
|
20240911,123500,47442635,4790,4790,4790,4790,0
|
|
20240911,123400,47442635,4790,4790,4790,4790,0
|
|
20240911,123300,47442635,4790,4790,4790,4790,0
|
|
20240911,123200,47442635,4790,4790,4790,4790,0
|
|
20240911,123100,47442635,4790,4790,4790,4790,2
|
|
20240911,123000,47433055,4790,4790,4790,4790,241
|
|
20240911,122900,46278665,4770,4770,4770,4770,0
|
|
20240911,122800,46278665,4770,4770,4770,4770,0
|
|
20240911,122700,46278665,4770,4770,4770,4770,0
|
|
20240911,122600,46278665,4770,4770,4770,4770,0
|
|
20240911,122500,46278665,4770,4770,4770,4770,9
|
|
20240911,122400,46235735,4770,4770,4770,4770,0
|
|
20240911,122300,46235735,4770,4770,4770,4770,0
|
|
20240911,122200,46235735,4770,4770,4770,4770,0
|
|
20240911,122100,46235735,4770,4770,4770,4770,95
|
|
20240911,122000,45782585,4770,4770,4770,4770,0
|
|
20240911,121900,45782585,4770,4770,4770,4770,700
|
|
20240911,121800,42443585,4770,4770,4770,4770,390
|
|
20240911,121700,40583285,4770,4770,4770,4770,0
|
|
20240911,121600,40583285,4770,4770,4770,4770,0
|
|
20240911,121500,40583285,4770,4770,4770,4770,0
|
|
20240911,121400,40583285,4770,4770,4770,4770,0
|
|
20240911,121300,40583285,4770,4770,4770,4770,0
|
|
20240911,121200,40583285,4770,4770,4770,4770,0
|
|
20240911,121100,40583285,4770,4770,4770,4770,50
|
|
20240911,121000,40344785,4770,4770,4770,4770,0
|
|
20240911,120900,40344785,4770,4770,4770,4770,0
|
|
20240911,120800,40344785,4770,4770,4770,4770,0
|
|
20240911,120700,40344785,4770,4770,4770,4770,500
|
|
20240911,120600,37959785,4770,4770,4770,4770,0
|
|
20240911,120500,37959785,4770,4770,4770,4770,0
|
|
20240911,120400,37959785,4770,4785,4785,4770,900
|
|
20240911,120300,33661930,4790,4790,4790,4790,0
|
|
20240911,120200,33661930,4790,4790,4790,4790,0
|
|
20240911,120100,33661930,4790,4790,4790,4790,0
|
|
20240911,120000,33661930,4790,4790,4790,4790,0
|
|
20240911,115900,33661930,4790,4790,4790,4790,0
|
|
20240911,115800,33661930,4790,4790,4790,4790,56
|
|
20240911,115700,33393690,4790,4790,4790,4790,0
|
|
20240911,115600,33393690,4790,4790,4790,4790,0
|
|
20240911,115500,33393690,4790,4790,4790,4790,117
|
|
20240911,115400,32833260,4790,4790,4790,4790,33
|
|
20240911,115300,32675190,4790,4790,4790,4790,109
|
|
20240911,115200,32153080,4785,4785,4785,4785,0
|
|
20240911,115100,32153080,4785,4785,4785,4785,365
|
|
20240911,115000,30406555,4780,4780,4780,4780,210
|
|
20240911,114900,29402755,4775,4775,4775,4775,0
|
|
20240911,114800,29402755,4775,4775,4775,4775,0
|
|
20240911,114700,29402755,4775,4775,4775,4775,0
|
|
20240911,114600,29402755,4775,4775,4775,4775,0
|
|
20240911,114500,29402755,4775,4775,4775,4775,100
|
|
20240911,114400,28925255,4770,4770,4770,4770,0
|
|
20240911,114300,28925255,4770,4770,4770,4770,0
|
|
20240911,114200,28925255,4770,4770,4770,4770,0
|
|
20240911,114100,28925255,4770,4770,4770,4770,28
|
|
20240911,114000,28791695,4775,4775,4775,4775,2
|
|
20240911,113900,28782145,4780,4785,4785,4780,2
|
|
20240911,113800,28772580,4775,4775,4775,4775,1
|
|
20240911,113700,28767805,4770,4770,4770,4770,489
|
|
20240911,113600,26435275,4775,4775,4775,4775,0
|
|
20240911,113500,26435275,4775,4775,4775,4775,0
|
|
20240911,113400,26435275,4775,4775,4775,4775,0
|
|
20240911,113300,26435275,4775,4775,4775,4775,0
|
|
20240911,113200,26435275,4775,4775,4775,4775,0
|
|
20240911,113100,26435275,4775,4775,4775,4775,6
|
|
20240911,113000,26406625,4785,4785,4785,4785,0
|
|
20240911,112900,26406625,4785,4785,4785,4785,0
|
|
20240911,112800,26406625,4785,4785,4785,4785,0
|
|
20240911,112700,26406625,4785,4785,4785,4785,0
|
|
20240911,112600,26406625,4785,4785,4785,4785,0
|
|
20240911,112500,26406625,4785,4785,4785,4785,0
|
|
20240911,112400,26406625,4785,4785,4785,4785,0
|
|
20240911,112300,26406625,4785,4785,4785,4785,3
|
|
20240911,112200,26392270,4785,4785,4785,4785,0
|
|
20240911,112100,26392270,4785,4785,4785,4785,0
|
|
20240911,112000,26392270,4785,4785,4785,4785,0
|
|
20240911,111900,26392270,4785,4785,4785,4785,0
|
|
20240911,111800,26392270,4785,4785,4785,4785,0
|
|
20240911,111700,26392270,4785,4785,4785,4785,0
|
|
20240911,111600,26392270,4785,4785,4785,4785,1
|
|
20240911,111500,26387485,4785,4785,4785,4785,0
|
|
20240911,111400,26387485,4785,4785,4785,4785,0
|
|
20240911,111300,26387485,4785,4785,4785,4785,2
|
|
20240911,111200,26377915,4785,4785,4785,4785,0
|
|
20240911,111100,26377915,4785,4785,4785,4785,0
|
|
20240911,111000,26377915,4785,4785,4785,4785,0
|
|
20240911,110900,26377915,4785,4785,4785,4785,0
|
|
20240911,110800,26377915,4785,4785,4785,4785,0
|
|
20240911,110700,26377915,4785,4785,4785,4785,0
|
|
20240911,110600,26377915,4785,4785,4785,4785,0
|
|
20240911,110500,26377915,4785,4785,4785,4785,0
|
|
20240911,110400,26377915,4785,4785,4785,4785,0
|
|
20240911,110300,26377915,4785,4785,4785,4785,0
|
|
20240911,110200,26377915,4785,4770,4785,4770,302
|
|
20240911,110100,24937345,4790,4775,4790,4775,249
|
|
20240911,110000,23748325,4775,4775,4775,4775,0
|
|
20240911,105900,23748325,4775,4775,4775,4775,0
|
|
20240911,105800,23748325,4775,4775,4775,4775,0
|
|
20240911,105700,23748325,4775,4775,4775,4775,30
|
|
20240911,105600,23605075,4795,4795,4795,4795,0
|
|
20240911,105500,23605075,4795,4795,4795,4795,0
|
|
20240911,105400,23605075,4795,4795,4795,4795,0
|
|
20240911,105300,23605075,4795,4795,4795,4795,0
|
|
20240911,105200,23605075,4795,4795,4795,4795,0
|
|
20240911,105100,23605075,4795,4795,4795,4795,0
|
|
20240911,105000,23605075,4795,4775,4795,4775,35
|
|
20240911,104900,23437910,4775,4775,4775,4775,0
|
|
20240911,104800,23437910,4775,4775,4775,4775,35
|
|
20240911,104700,23270785,4795,4795,4795,4795,2
|
|
20240911,104600,23261195,4795,4775,4795,4775,73
|
|
20240911,104500,22912580,4775,4775,4775,4775,20
|
|
20240911,104400,22817080,4795,4795,4795,4795,0
|
|
20240911,104300,22817080,4795,4775,4795,4775,34
|
|
20240911,104200,22654670,4775,4775,4775,4775,197
|
|
20240911,104100,21713995,4775,4775,4775,4775,25
|
|
20240911,104000,21594620,4780,4780,4780,4780,0
|
|
20240911,103900,21594620,4780,4785,4785,4780,65
|
|
20240911,103800,21283915,4795,4795,4795,4795,0
|
|
20240911,103700,21283915,4795,4795,4795,4795,2
|
|
20240911,103600,21274325,4780,4780,4780,4780,0
|
|
20240911,103500,21274325,4780,4780,4780,4780,250
|
|
20240911,103400,20079325,4775,4775,4775,4775,0
|
|
20240911,103300,20079325,4775,4780,4780,4775,52
|
|
20240911,103200,19830835,4795,4795,4795,4795,0
|
|
20240911,103100,19830835,4795,4795,4795,4795,0
|
|
20240911,103000,19830835,4795,4795,4795,4795,0
|
|
20240911,102900,19830835,4795,4785,4795,4780,106
|
|
20240911,102800,19323620,4795,4795,4795,4795,0
|
|
20240911,102700,19323620,4795,4795,4795,4795,100
|
|
20240911,102600,18844120,4795,4795,4795,4795,400
|
|
20240911,102500,16926120,4790,4790,4790,4790,0
|
|
20240911,102400,16926120,4790,4790,4790,4790,0
|
|
20240911,102300,16926120,4790,4790,4790,4790,20
|
|
20240911,102200,16830320,4790,4790,4790,4790,24
|
|
20240911,102100,16715360,4795,4795,4795,4795,0
|
|
20240911,102000,16715360,4795,4795,4795,4795,0
|
|
20240911,101900,16715360,4795,4795,4795,4795,0
|
|
20240911,101800,16715360,4795,4795,4795,4795,0
|
|
20240911,101700,16715360,4795,4795,4795,4795,2
|
|
20240911,101600,16705770,4795,4795,4795,4795,0
|
|
20240911,101500,16705770,4795,4795,4795,4795,0
|
|
20240911,101400,16705770,4795,4790,4795,4790,241
|
|
20240911,101300,15550220,4780,4780,4780,4780,0
|
|
20240911,101200,15550220,4780,4780,4780,4780,0
|
|
20240911,101100,15550220,4780,4780,4780,4780,0
|
|
20240911,101000,15550220,4780,4780,4780,4780,0
|
|
20240911,100900,15550220,4780,4780,4780,4780,0
|
|
20240911,100800,15550220,4780,4780,4780,4780,0
|
|
20240911,100700,15550220,4780,4780,4780,4780,0
|
|
20240911,100600,15550220,4780,4780,4780,4780,0
|
|
20240911,100500,15550220,4780,4780,4780,4780,8
|
|
20240911,100400,15511980,4790,4790,4790,4790,20
|
|
20240911,100300,15416180,4790,4790,4790,4790,0
|
|
20240911,100200,15416180,4790,4790,4790,4790,3
|
|
20240911,100100,15401810,4785,4785,4785,4785,0
|
|
20240911,100000,15401810,4785,4785,4785,4785,0
|
|
20240911,095900,15401810,4785,4785,4785,4785,42
|
|
20240911,095800,15200840,4790,4790,4790,4790,2
|
|
20240911,095700,15191260,4790,4790,4790,4790,0
|
|
20240911,095600,15191260,4790,4790,4790,4790,0
|
|
20240911,095500,15191260,4790,4790,4790,4790,0
|
|
20240911,095400,15191260,4790,4790,4790,4790,0
|
|
20240911,095300,15191260,4790,4790,4790,4790,0
|
|
20240911,095200,15191260,4790,4790,4790,4790,0
|
|
20240911,095100,15191260,4790,4790,4790,4790,0
|
|
20240911,095000,15191260,4790,4790,4790,4790,0
|
|
20240911,094900,15191260,4790,4790,4790,4790,0
|
|
20240911,094800,15191260,4790,4790,4790,4790,0
|
|
20240911,094700,15191260,4790,4790,4790,4790,0
|
|
20240911,094600,15191260,4790,4790,4790,4790,6
|
|
20240911,094500,15162520,4795,4795,4795,4795,0
|
|
20240911,094400,15162520,4795,4795,4795,4795,0
|
|
20240911,094300,15162520,4795,4795,4795,4795,0
|
|
20240911,094200,15162520,4795,4795,4795,4795,0
|
|
20240911,094100,15162520,4795,4795,4795,4795,0
|
|
20240911,094000,15162520,4795,4795,4795,4795,1
|
|
20240911,093900,15157725,4795,4795,4795,4795,0
|
|
20240911,093800,15157725,4795,4795,4795,4795,1
|
|
20240911,093700,15152930,4795,4795,4795,4795,0
|
|
20240911,093600,15152930,4795,4795,4795,4795,0
|
|
20240911,093500,15152930,4795,4795,4795,4795,0
|
|
20240911,093400,15152930,4795,4795,4795,4795,46
|
|
20240911,093300,14932360,4795,4795,4795,4795,0
|
|
20240911,093200,14932360,4795,4795,4795,4795,0
|
|
20240911,093100,14932360,4795,4795,4795,4795,0
|
|
20240911,093000,14932360,4795,4795,4795,4795,0
|
|
20240911,092900,14932360,4795,4795,4795,4795,0
|
|
20240911,092800,14932360,4795,4795,4795,4795,100
|
|
20240911,092700,14452860,4800,4800,4800,4800,0
|
|
20240911,092600,14452860,4800,4800,4800,4800,2
|
|
20240911,092500,14443260,4800,4800,4800,4800,0
|
|
20240911,092400,14443260,4800,4795,4800,4795,14
|
|
20240911,092300,14376110,4795,4795,4795,4795,0
|
|
20240911,092200,14376110,4795,4795,4795,4795,0
|
|
20240911,092100,14376110,4795,4795,4795,4795,0
|
|
20240911,092000,14376110,4795,4795,4795,4795,0
|
|
20240911,091900,14376110,4795,4795,4795,4795,827
|
|
20240911,091800,10410645,4800,4800,4800,4800,0
|
|
20240911,091700,10410645,4800,4800,4800,4800,1
|
|
20240911,091600,10405845,4800,4800,4800,4800,57
|
|
20240911,091500,10132245,4800,4800,4800,4800,0
|
|
20240911,091400,10132245,4800,4800,4800,4800,1
|
|
20240911,091300,10127445,4800,4800,4800,4800,0
|
|
20240911,091200,10127445,4800,4800,4800,4800,0
|
|
20240911,091100,10127445,4800,4800,4800,4800,0
|
|
20240911,091000,10127445,4800,4800,4800,4800,0
|
|
20240911,090900,10127445,4800,4765,4800,4765,148
|
|
20240911,090800,9419190,4800,4800,4800,4800,0
|
|
20240911,090700,9419190,4800,4800,4800,4800,100
|
|
20240911,090600,8939190,4800,4800,4800,4800,0
|
|
20240911,090500,8939190,4800,4800,4800,4800,3
|
|
20240911,090400,8924790,4800,4800,4800,4800,0
|
|
20240911,090300,8924790,4800,4800,4800,4800,210
|
|
20240911,090200,7916790,4795,4795,4795,4795,0
|
|
20240911,090100,7916790,4795,4795,4795,4795,381
|
|
20240911,090000,6089895,4795,4750,4795,4750,1281
|