628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192500,192789475,4865,4865,4865,4865,653
|
|
20240912,192400,192789475,4865,4865,4865,4865,0
|
|
20240912,192300,192789475,4865,4865,4865,4865,0
|
|
20240912,192200,192789475,4865,4865,4865,4865,0
|
|
20240912,192100,192789475,4865,4865,4865,4865,0
|
|
20240912,192000,192789475,4865,4865,4865,4865,0
|
|
20240912,191900,192789475,4865,4865,4865,4865,0
|
|
20240912,191800,192789475,4865,4865,4865,4865,0
|
|
20240912,191700,192789475,4865,4865,4865,4865,0
|
|
20240912,191600,192789475,4865,4865,4865,4865,0
|
|
20240912,191500,192789475,4865,4865,4865,4865,0
|
|
20240912,191400,192789475,4865,4865,4865,4865,0
|
|
20240912,191300,192789475,4865,4865,4865,4865,0
|
|
20240912,191200,192789475,4865,4865,4865,4865,0
|
|
20240912,191100,192789475,4865,4865,4865,4865,0
|
|
20240912,191000,192789475,4865,4865,4865,4865,0
|
|
20240912,190900,192789475,4865,4865,4865,4865,0
|
|
20240912,190800,192789475,4865,4865,4865,4865,0
|
|
20240912,190700,192789475,4865,4865,4865,4865,0
|
|
20240912,190600,192789475,4865,4865,4865,4865,0
|
|
20240912,190500,192789475,4865,4865,4865,4865,0
|
|
20240912,190400,192789475,4865,4865,4865,4865,0
|
|
20240912,190300,192789475,4865,4865,4865,4865,0
|
|
20240912,190200,192789475,4865,4865,4865,4865,0
|
|
20240912,190100,192789475,4865,4865,4865,4865,0
|
|
20240912,190000,192789475,4865,4865,4865,4865,0
|
|
20240912,185900,192789475,4865,4865,4865,4865,0
|
|
20240912,185800,192789475,4865,4865,4865,4865,0
|
|
20240912,185700,192789475,4865,4865,4865,4865,0
|
|
20240912,185600,192789475,4865,4865,4865,4865,0
|
|
20240912,185500,192789475,4865,4865,4865,4865,653
|
|
20240912,185400,192789475,4865,4865,4865,4865,0
|
|
20240912,185300,192789475,4865,4865,4865,4865,0
|
|
20240912,185200,192789475,4865,4865,4865,4865,0
|
|
20240912,185100,192789475,4865,4865,4865,4865,0
|
|
20240912,185000,192789475,4865,4865,4865,4865,0
|
|
20240912,184900,192789475,4865,4865,4865,4865,0
|
|
20240912,184800,192789475,4865,4865,4865,4865,0
|
|
20240912,184700,192789475,4865,4865,4865,4865,0
|
|
20240912,184600,192789475,4865,4865,4865,4865,0
|
|
20240912,184500,192789475,4865,4865,4865,4865,0
|
|
20240912,184400,192789475,4865,4865,4865,4865,0
|
|
20240912,184300,192789475,4865,4865,4865,4865,0
|
|
20240912,184200,192789475,4865,4865,4865,4865,0
|
|
20240912,184100,192789475,4865,4865,4865,4865,0
|
|
20240912,184000,192789475,4865,4865,4865,4865,0
|
|
20240912,183900,192789475,4865,4865,4865,4865,0
|
|
20240912,183800,192789475,4865,4865,4865,4865,0
|
|
20240912,183700,192789475,4865,4865,4865,4865,0
|
|
20240912,183600,192789475,4865,4865,4865,4865,0
|
|
20240912,183500,192789475,4865,4865,4865,4865,0
|
|
20240912,183400,192789475,4865,4865,4865,4865,0
|
|
20240912,183300,192789475,4865,4865,4865,4865,0
|
|
20240912,183200,192789475,4865,4865,4865,4865,0
|
|
20240912,183100,192789475,4865,4865,4865,4865,0
|
|
20240912,183000,192789475,4865,4865,4865,4865,0
|
|
20240912,182900,192789475,4865,4865,4865,4865,0
|
|
20240912,182800,192789475,4865,4865,4865,4865,0
|
|
20240912,182700,192789475,4865,4865,4865,4865,0
|
|
20240912,182600,192789475,4865,4865,4865,4865,0
|
|
20240912,182500,192789475,4865,4865,4865,4865,653
|
|
20240912,182400,192789475,4865,4865,4865,4865,0
|
|
20240912,182300,192789475,4865,4865,4865,4865,0
|
|
20240912,182200,192789475,4865,4865,4865,4865,0
|
|
20240912,182100,192789475,4865,4865,4865,4865,0
|
|
20240912,182000,192789475,4865,4865,4865,4865,0
|
|
20240912,181900,192789475,4865,4865,4865,4865,0
|
|
20240912,181800,192789475,4865,4865,4865,4865,0
|
|
20240912,181700,192789475,4865,4865,4865,4865,0
|
|
20240912,181600,192789475,4865,4865,4865,4865,0
|
|
20240912,181500,192789475,4865,4865,4865,4865,0
|
|
20240912,181400,192789475,4865,4865,4865,4865,0
|
|
20240912,181300,192789475,4865,4865,4865,4865,0
|
|
20240912,181200,192789475,4865,4865,4865,4865,0
|
|
20240912,181100,192789475,4865,4865,4865,4865,0
|
|
20240912,181000,192789475,4865,4865,4865,4865,0
|
|
20240912,180900,192789475,4865,4865,4865,4865,0
|
|
20240912,180800,192789475,4865,4865,4865,4865,0
|
|
20240912,180700,192789475,4865,4865,4865,4865,0
|
|
20240912,180600,192789475,4865,4865,4865,4865,0
|
|
20240912,180500,192789475,4865,4865,4865,4865,0
|
|
20240912,180400,192789475,4865,4865,4865,4865,0
|
|
20240912,180300,192789475,4865,4865,4865,4865,0
|
|
20240912,180200,192789475,4865,4865,4865,4865,0
|
|
20240912,180100,192789475,4865,4865,4865,4865,0
|
|
20240912,180000,192789475,4865,4865,4865,4865,0
|
|
20240912,175900,192789475,4865,4865,4865,4865,0
|
|
20240912,175800,192789475,4865,4865,4865,4865,0
|
|
20240912,175700,192789475,4865,4865,4865,4865,0
|
|
20240912,175600,192789475,4865,4865,4865,4865,0
|
|
20240912,175500,192789475,4865,4865,4865,4865,653
|
|
20240912,175400,192789475,4865,4865,4865,4865,0
|
|
20240912,175300,192789475,4865,4865,4865,4865,0
|
|
20240912,175200,192789475,4865,4865,4865,4865,0
|
|
20240912,175100,192789475,4865,4865,4865,4865,0
|
|
20240912,175000,192789475,4865,4865,4865,4865,0
|
|
20240912,174900,192789475,4865,4865,4865,4865,0
|
|
20240912,174800,192789475,4865,4865,4865,4865,0
|
|
20240912,174700,192789475,4865,4865,4865,4865,0
|
|
20240912,174600,192789475,4865,4865,4865,4865,0
|
|
20240912,174500,192789475,4865,4865,4865,4865,0
|
|
20240912,174400,192789475,4865,4865,4865,4865,0
|
|
20240912,174300,192789475,4865,4865,4865,4865,0
|
|
20240912,174200,192789475,4865,4865,4865,4865,0
|
|
20240912,174100,192789475,4865,4865,4865,4865,0
|
|
20240912,174000,192789475,4865,4865,4865,4865,0
|
|
20240912,173900,192789475,4865,4865,4865,4865,0
|
|
20240912,173800,192789475,4865,4865,4865,4865,0
|
|
20240912,173700,192789475,4865,4865,4865,4865,0
|
|
20240912,173600,192789475,4865,4865,4865,4865,0
|
|
20240912,173500,192789475,4865,4865,4865,4865,0
|
|
20240912,173400,192789475,4865,4865,4865,4865,0
|
|
20240912,173300,192789475,4865,4865,4865,4865,0
|
|
20240912,173200,192789475,4865,4865,4865,4865,0
|
|
20240912,173100,192789475,4865,4865,4865,4865,0
|
|
20240912,173000,192789475,4865,4865,4865,4865,0
|
|
20240912,172900,192789475,4865,4865,4865,4865,0
|
|
20240912,172800,192789475,4865,4865,4865,4865,0
|
|
20240912,172700,192789475,4865,4865,4865,4865,0
|
|
20240912,172600,192789475,4865,4865,4865,4865,0
|
|
20240912,172500,192789475,4865,4865,4865,4865,653
|
|
20240912,172400,192789475,4865,4865,4865,4865,0
|
|
20240912,172300,192789475,4865,4865,4865,4865,0
|
|
20240912,172200,192789475,4865,4865,4865,4865,0
|
|
20240912,172100,192789475,4865,4865,4865,4865,0
|
|
20240912,172000,192789475,4865,4865,4865,4865,0
|
|
20240912,171900,192789475,4865,4865,4865,4865,0
|
|
20240912,171800,192789475,4865,4865,4865,4865,0
|
|
20240912,171700,192789475,4865,4865,4865,4865,0
|
|
20240912,171600,192789475,4865,4865,4865,4865,0
|
|
20240912,171500,192789475,4865,4865,4865,4865,0
|
|
20240912,171400,192789475,4865,4865,4865,4865,0
|
|
20240912,171300,192789475,4865,4865,4865,4865,0
|
|
20240912,171200,192789475,4865,4865,4865,4865,0
|
|
20240912,171100,192789475,4865,4865,4865,4865,0
|
|
20240912,171000,192789475,4865,4865,4865,4865,0
|
|
20240912,170900,192789475,4865,4865,4865,4865,0
|
|
20240912,170800,192789475,4865,4865,4865,4865,0
|
|
20240912,170700,192789475,4865,4865,4865,4865,0
|
|
20240912,170600,192789475,4865,4865,4865,4865,0
|
|
20240912,170500,192789475,4865,4865,4865,4865,0
|
|
20240912,170400,192789475,4865,4865,4865,4865,0
|
|
20240912,170300,192789475,4865,4865,4865,4865,0
|
|
20240912,170200,192789475,4865,4865,4865,4865,0
|
|
20240912,170100,192789475,4865,4865,4865,4865,0
|
|
20240912,170000,192789475,4865,4865,4865,4865,0
|
|
20240912,165900,192789475,4865,4865,4865,4865,0
|
|
20240912,165800,192789475,4865,4865,4865,4865,0
|
|
20240912,165700,192789475,4865,4865,4865,4865,0
|
|
20240912,165600,192789475,4865,4865,4865,4865,0
|
|
20240912,165500,192789475,4865,4865,4865,4865,653
|
|
20240912,165400,192789475,4865,4865,4865,4865,0
|
|
20240912,165300,192789475,4865,4865,4865,4865,0
|
|
20240912,165200,192789475,4865,4865,4865,4865,0
|
|
20240912,165100,192789475,4865,4865,4865,4865,0
|
|
20240912,165000,192789475,4865,4865,4865,4865,0
|
|
20240912,164900,192789475,4865,4865,4865,4865,0
|
|
20240912,164800,192789475,4865,4865,4865,4865,0
|
|
20240912,164700,192789475,4865,4865,4865,4865,0
|
|
20240912,164600,192789475,4865,4865,4865,4865,0
|
|
20240912,164500,192789475,4865,4865,4865,4865,0
|
|
20240912,164400,192789475,4865,4865,4865,4865,0
|
|
20240912,164300,192789475,4865,4865,4865,4865,0
|
|
20240912,164200,192789475,4865,4865,4865,4865,0
|
|
20240912,164100,192789475,4865,4865,4865,4865,0
|
|
20240912,164000,192789475,4865,4865,4865,4865,0
|
|
20240912,163900,192789475,4865,4865,4865,4865,0
|
|
20240912,163800,192789475,4865,4865,4865,4865,0
|
|
20240912,163700,192789475,4865,4865,4865,4865,0
|
|
20240912,163600,192789475,4865,4865,4865,4865,0
|
|
20240912,163500,192789475,4865,4865,4865,4865,0
|
|
20240912,163400,192789475,4865,4865,4865,4865,0
|
|
20240912,163300,192789475,4865,4865,4865,4865,0
|
|
20240912,163200,192789475,4865,4865,4865,4865,0
|
|
20240912,163100,192789475,4865,4865,4865,4865,0
|
|
20240912,163000,192789475,4865,4865,4865,4865,0
|
|
20240912,162900,192789475,4865,4865,4865,4865,0
|
|
20240912,162800,192789475,4865,4865,4865,4865,0
|
|
20240912,162700,192789475,4865,4865,4865,4865,0
|
|
20240912,162600,192789475,4865,4865,4865,4865,0
|
|
20240912,162500,192789475,4865,4865,4865,4865,653
|
|
20240912,162400,192789475,4865,4865,4865,4865,0
|
|
20240912,162300,192789475,4865,4865,4865,4865,0
|
|
20240912,162200,192789475,4865,4865,4865,4865,0
|
|
20240912,162100,192789475,4865,4865,4865,4865,0
|
|
20240912,162000,192789475,4865,4865,4865,4865,0
|
|
20240912,161900,192789475,4865,4865,4865,4865,0
|
|
20240912,161800,192789475,4865,4865,4865,4865,0
|
|
20240912,161700,192789475,4865,4865,4865,4865,0
|
|
20240912,161600,192789475,4865,4865,4865,4865,0
|
|
20240912,161500,192789475,4865,4865,4865,4865,0
|
|
20240912,161400,192789475,4865,4865,4865,4865,0
|
|
20240912,161300,192789475,4865,4865,4865,4865,0
|
|
20240912,161200,192789475,4865,4865,4865,4865,0
|
|
20240912,161100,192789475,4865,4865,4865,4865,0
|
|
20240912,161000,192789475,4865,4865,4865,4865,0
|
|
20240912,160900,192789475,4865,4865,4865,4865,0
|
|
20240912,160800,192789475,4865,4865,4865,4865,0
|
|
20240912,160700,192789475,4865,4865,4865,4865,0
|
|
20240912,160600,192789475,4865,4865,4865,4865,0
|
|
20240912,160500,192789475,4865,4865,4865,4865,0
|
|
20240912,160400,192789475,4865,4865,4865,4865,0
|
|
20240912,160300,192789475,4865,4865,4865,4865,0
|
|
20240912,160200,192789475,4865,4865,4865,4865,0
|
|
20240912,160100,192789475,4865,4865,4865,4865,0
|
|
20240912,160000,192789475,4865,4865,4865,4865,0
|
|
20240912,155900,192789475,4865,4865,4865,4865,0
|
|
20240912,155800,192789475,4865,4865,4865,4865,0
|
|
20240912,155700,192789475,4865,4865,4865,4865,0
|
|
20240912,155600,192789475,4865,4865,4865,4865,0
|
|
20240912,155500,192789475,4865,4865,4865,4865,653
|
|
20240912,155400,192789475,4865,4865,4865,4865,0
|
|
20240912,155300,192789475,4865,4865,4865,4865,0
|
|
20240912,155200,192789475,4865,4865,4865,4865,0
|
|
20240912,155100,192789475,4865,4865,4865,4865,0
|
|
20240912,155000,192789475,4865,4865,4865,4865,0
|
|
20240912,154900,192789475,4865,4865,4865,4865,0
|
|
20240912,154800,192789475,4865,4865,4865,4865,0
|
|
20240912,154700,192789475,4865,4865,4865,4865,0
|
|
20240912,154600,192789475,4865,4865,4865,4865,0
|
|
20240912,154500,192789475,4865,4865,4865,4865,0
|
|
20240912,154400,192789475,4865,4865,4865,4865,0
|
|
20240912,154300,192789475,4865,4865,4865,4865,0
|
|
20240912,154200,192789475,4865,4865,4865,4865,0
|
|
20240912,154100,192789475,4865,4865,4865,4865,0
|
|
20240912,154000,192789475,4865,4865,4865,4865,0
|
|
20240912,153900,192789475,4865,4865,4865,4865,0
|
|
20240912,153800,192789475,4865,4865,4865,4865,0
|
|
20240912,153700,192789475,4865,4865,4865,4865,0
|
|
20240912,153600,192789475,4865,4865,4865,4865,0
|
|
20240912,153500,192789475,4865,4865,4865,4865,0
|
|
20240912,153400,192789475,4865,4865,4865,4865,0
|
|
20240912,153300,192789475,4865,4865,4865,4865,0
|
|
20240912,153200,192789475,4865,4865,4865,4865,0
|
|
20240912,153100,192789475,4865,4865,4865,4865,0
|
|
20240912,153000,192789475,4865,4865,4865,4865,653
|
|
20240912,152900,189612630,4865,4865,4865,4865,0
|
|
20240912,152800,189612630,4865,4865,4865,4865,0
|
|
20240912,152700,189612630,4865,4865,4865,4865,0
|
|
20240912,152600,189612630,4865,4865,4865,4865,0
|
|
20240912,152500,189612630,4865,4865,4865,4865,0
|
|
20240912,152400,189612630,4865,4865,4865,4865,0
|
|
20240912,152300,189612630,4865,4865,4865,4865,0
|
|
20240912,152200,189612630,4865,4865,4865,4865,0
|
|
20240912,152100,189612630,4865,4865,4865,4865,0
|
|
20240912,152000,189612630,4865,4865,4865,4865,0
|
|
20240912,151900,189612630,4865,4860,4865,4860,7
|
|
20240912,151800,189578600,4855,4855,4855,4855,68
|
|
20240912,151700,189248460,4860,4860,4860,4860,0
|
|
20240912,151600,189248460,4860,4860,4860,4860,168
|
|
20240912,151500,188431980,4865,4865,4865,4865,200
|
|
20240912,151400,187458980,4865,4860,4865,4860,1250
|
|
20240912,151300,181378690,4860,4850,4860,4850,1574
|
|
20240912,151200,173736775,4850,4850,4850,4850,50
|
|
20240912,151100,173494275,4850,4850,4850,4850,29
|
|
20240912,151000,173353625,4850,4850,4850,4850,0
|
|
20240912,150900,173353625,4850,4850,4850,4850,1
|
|
20240912,150800,173348775,4850,4850,4850,4850,0
|
|
20240912,150700,173348775,4850,4850,4850,4850,0
|
|
20240912,150600,173348775,4850,4850,4850,4850,0
|
|
20240912,150500,173348775,4850,4850,4850,4850,0
|
|
20240912,150400,173348775,4850,4850,4850,4850,0
|
|
20240912,150300,173348775,4850,4850,4850,4850,250
|
|
20240912,150200,172136275,4850,4850,4850,4850,0
|
|
20240912,150100,172136275,4850,4850,4850,4850,0
|
|
20240912,150000,172136275,4850,4850,4850,4850,0
|
|
20240912,145900,172136275,4850,4850,4850,4850,0
|
|
20240912,145800,172136275,4850,4850,4850,4850,0
|
|
20240912,145700,172136275,4850,4850,4850,4850,0
|
|
20240912,145600,172136275,4850,4850,4850,4850,246
|
|
20240912,145500,170943175,4850,4850,4850,4850,500
|
|
20240912,145400,168518175,4850,4850,4850,4850,1
|
|
20240912,145300,168513325,4850,4850,4850,4850,0
|
|
20240912,145200,168513325,4850,4850,4850,4850,0
|
|
20240912,145100,168513325,4850,4850,4850,4850,0
|
|
20240912,145000,168513325,4850,4850,4850,4850,0
|
|
20240912,144900,168513325,4850,4850,4850,4850,0
|
|
20240912,144800,168513325,4850,4850,4850,4850,0
|
|
20240912,144700,168513325,4850,4850,4850,4850,0
|
|
20240912,144600,168513325,4850,4850,4850,4850,0
|
|
20240912,144500,168513325,4850,4850,4850,4850,0
|
|
20240912,144400,168513325,4850,4850,4850,4850,200
|
|
20240912,144300,167543325,4860,4860,4860,4860,100
|
|
20240912,144200,167057325,4845,4845,4845,4845,1
|
|
20240912,144100,167052480,4840,4840,4840,4840,57
|
|
20240912,144000,166776600,4840,4840,4840,4840,0
|
|
20240912,143900,166776600,4840,4840,4840,4840,1
|
|
20240912,143800,166771760,4860,4860,4860,4860,0
|
|
20240912,143700,166771760,4860,4860,4860,4860,0
|
|
20240912,143600,166771760,4860,4860,4860,4860,1
|
|
20240912,143500,166766900,4860,4860,4860,4860,32
|
|
20240912,143400,166611380,4860,4860,4860,4860,0
|
|
20240912,143300,166611380,4860,4860,4860,4860,0
|
|
20240912,143200,166611380,4860,4860,4860,4860,0
|
|
20240912,143100,166611380,4860,4860,4860,4860,0
|
|
20240912,143000,166611380,4860,4860,4860,4860,0
|
|
20240912,142900,166611380,4860,4860,4860,4860,0
|
|
20240912,142800,166611380,4860,4860,4860,4860,0
|
|
20240912,142700,166611380,4860,4860,4860,4860,0
|
|
20240912,142600,166611380,4860,4860,4860,4860,0
|
|
20240912,142500,166611380,4860,4860,4860,4860,0
|
|
20240912,142400,166611380,4860,4860,4860,4860,0
|
|
20240912,142300,166611380,4860,4860,4860,4860,23
|
|
20240912,142200,166499600,4840,4840,4840,4840,3
|
|
20240912,142100,166485080,4840,4840,4840,4840,0
|
|
20240912,142000,166485080,4840,4840,4840,4840,0
|
|
20240912,141900,166485080,4840,4840,4840,4840,3
|
|
20240912,141800,166470560,4840,4840,4840,4840,0
|
|
20240912,141700,166470560,4840,4840,4840,4840,0
|
|
20240912,141600,166470560,4840,4840,4840,4840,0
|
|
20240912,141500,166470560,4840,4840,4840,4840,4
|
|
20240912,141400,166451200,4840,4840,4840,4840,0
|
|
20240912,141300,166451200,4840,4840,4840,4840,0
|
|
20240912,141200,166451200,4840,4840,4840,4840,0
|
|
20240912,141100,166451200,4840,4840,4840,4840,0
|
|
20240912,141000,166451200,4840,4840,4840,4840,0
|
|
20240912,140900,166451200,4840,4840,4840,4840,0
|
|
20240912,140800,166451200,4840,4840,4840,4840,0
|
|
20240912,140700,166451200,4840,4840,4840,4840,0
|
|
20240912,140600,166451200,4840,4840,4840,4840,0
|
|
20240912,140500,166451200,4840,4855,4855,4840,28
|
|
20240912,140400,166315665,4855,4855,4855,4855,0
|
|
20240912,140300,166315665,4855,4855,4855,4855,0
|
|
20240912,140200,166315665,4855,4855,4855,4855,0
|
|
20240912,140100,166315665,4855,4855,4855,4855,0
|
|
20240912,140000,166315665,4855,4855,4855,4855,0
|
|
20240912,135900,166315665,4855,4855,4855,4855,0
|
|
20240912,135800,166315665,4855,4855,4855,4855,0
|
|
20240912,135700,166315665,4855,4855,4855,4855,0
|
|
20240912,135600,166315665,4855,4855,4855,4855,0
|
|
20240912,135500,166315665,4855,4855,4855,4855,20
|
|
20240912,135400,166218565,4875,4875,4875,4875,0
|
|
20240912,135300,166218565,4875,4875,4875,4875,0
|
|
20240912,135200,166218565,4875,4875,4875,4875,0
|
|
20240912,135100,166218565,4875,4875,4875,4875,0
|
|
20240912,135000,166218565,4875,4875,4875,4875,0
|
|
20240912,134900,166218565,4875,4875,4875,4875,0
|
|
20240912,134800,166218565,4875,4875,4875,4875,0
|
|
20240912,134700,166218565,4875,4875,4875,4875,0
|
|
20240912,134600,166218565,4875,4875,4875,4875,0
|
|
20240912,134500,166218565,4875,4875,4875,4875,0
|
|
20240912,134400,166218565,4875,4875,4875,4875,0
|
|
20240912,134300,166218565,4875,4875,4875,4875,0
|
|
20240912,134200,166218565,4875,4875,4875,4875,0
|
|
20240912,134100,166218565,4875,4875,4875,4875,3
|
|
20240912,134000,166203940,4880,4880,4880,4880,0
|
|
20240912,133900,166203940,4880,4880,4880,4880,0
|
|
20240912,133800,166203940,4880,4880,4880,4880,0
|
|
20240912,133700,166203940,4880,4880,4880,4880,0
|
|
20240912,133600,166203940,4880,4880,4880,4880,0
|
|
20240912,133500,166203940,4880,4880,4880,4880,0
|
|
20240912,133400,166203940,4880,4880,4880,4880,0
|
|
20240912,133300,166203940,4880,4880,4880,4880,0
|
|
20240912,133200,166203940,4880,4880,4880,4880,1
|
|
20240912,133100,166199060,4880,4880,4880,4880,0
|
|
20240912,133000,166199060,4880,4880,4880,4880,5
|
|
20240912,132900,166174660,4880,4880,4880,4880,0
|
|
20240912,132800,166174660,4880,4880,4880,4880,0
|
|
20240912,132700,166174660,4880,4880,4880,4880,0
|
|
20240912,132600,166174660,4880,4880,4880,4880,994
|
|
20240912,132500,161323940,4880,4870,4880,4870,485
|
|
20240912,132400,158959335,4870,4855,4870,4855,605
|
|
20240912,132300,156017210,4850,4850,4850,4850,0
|
|
20240912,132200,156017210,4850,4850,4850,4850,0
|
|
20240912,132100,156017210,4850,4850,4850,4850,0
|
|
20240912,132000,156017210,4850,4850,4850,4850,53
|
|
20240912,131900,155760160,4850,4850,4850,4850,0
|
|
20240912,131800,155760160,4850,4850,4850,4850,0
|
|
20240912,131700,155760160,4850,4850,4850,4850,0
|
|
20240912,131600,155760160,4850,4850,4850,4850,0
|
|
20240912,131500,155760160,4850,4850,4850,4850,0
|
|
20240912,131400,155760160,4850,4850,4850,4850,28
|
|
20240912,131300,155624360,4855,4855,4855,4855,0
|
|
20240912,131200,155624360,4855,4855,4855,4855,0
|
|
20240912,131100,155624360,4855,4855,4855,4855,0
|
|
20240912,131000,155624360,4855,4850,4855,4850,431
|
|
20240912,130900,153534000,4855,4855,4855,4855,2
|
|
20240912,130800,153524290,4850,4850,4850,4850,977
|
|
20240912,130700,148785840,4850,4855,4855,4850,468
|
|
20240912,130600,146515030,4860,4860,4860,4860,0
|
|
20240912,130500,146515030,4860,4860,4860,4860,0
|
|
20240912,130400,146515030,4860,4860,4860,4860,0
|
|
20240912,130300,146515030,4860,4860,4860,4860,100
|
|
20240912,130200,146029030,4855,4855,4855,4855,0
|
|
20240912,130100,146029030,4855,4855,4855,4855,0
|
|
20240912,130000,146029030,4855,4855,4855,4855,0
|
|
20240912,125900,146029030,4855,4855,4855,4855,0
|
|
20240912,125800,146029030,4855,4855,4855,4855,0
|
|
20240912,125700,146029030,4855,4855,4855,4855,0
|
|
20240912,125600,146029030,4855,4855,4855,4855,0
|
|
20240912,125500,146029030,4855,4855,4855,4855,0
|
|
20240912,125400,146029030,4855,4855,4855,4855,0
|
|
20240912,125300,146029030,4855,4855,4855,4855,5
|
|
20240912,125200,146004755,4855,4855,4855,4855,0
|
|
20240912,125100,146004755,4855,4855,4855,4855,0
|
|
20240912,125000,146004755,4855,4855,4855,4855,270
|
|
20240912,124900,144693905,4855,4855,4855,4855,0
|
|
20240912,124800,144693905,4855,4855,4855,4855,0
|
|
20240912,124700,144693905,4855,4855,4855,4855,0
|
|
20240912,124600,144693905,4855,4855,4855,4855,356
|
|
20240912,124500,142965525,4860,4860,4860,4860,0
|
|
20240912,124400,142965525,4860,4855,4860,4855,280
|
|
20240912,124300,141605625,4850,4850,4850,4850,300
|
|
20240912,124200,140150625,4850,4850,4850,4850,450
|
|
20240912,124100,137968125,4840,4840,4840,4840,0
|
|
20240912,124000,137968125,4840,4840,4840,4840,0
|
|
20240912,123900,137968125,4840,4840,4840,4840,0
|
|
20240912,123800,137968125,4840,4840,4840,4840,0
|
|
20240912,123700,137968125,4840,4840,4840,4840,0
|
|
20240912,123600,137968125,4840,4840,4840,4840,0
|
|
20240912,123500,137968125,4840,4840,4840,4840,0
|
|
20240912,123400,137968125,4840,4840,4840,4840,0
|
|
20240912,123300,137968125,4840,4840,4840,4840,0
|
|
20240912,123200,137968125,4840,4840,4840,4840,0
|
|
20240912,123100,137968125,4840,4840,4840,4840,0
|
|
20240912,123000,137968125,4840,4840,4840,4840,0
|
|
20240912,122900,137968125,4840,4840,4840,4840,0
|
|
20240912,122800,137968125,4840,4840,4840,4840,0
|
|
20240912,122700,137968125,4840,4840,4840,4840,0
|
|
20240912,122600,137968125,4840,4840,4840,4840,0
|
|
20240912,122500,137968125,4840,4840,4840,4840,0
|
|
20240912,122400,137968125,4840,4840,4840,4840,0
|
|
20240912,122300,137968125,4840,4840,4840,4840,0
|
|
20240912,122200,137968125,4840,4840,4840,4840,0
|
|
20240912,122100,137968125,4840,4840,4840,4840,0
|
|
20240912,122000,137968125,4840,4840,4840,4840,0
|
|
20240912,121900,137968125,4840,4840,4840,4840,0
|
|
20240912,121800,137968125,4840,4840,4850,4840,582
|
|
20240912,121700,135145905,4830,4830,4830,4830,0
|
|
20240912,121600,135145905,4830,4830,4830,4830,0
|
|
20240912,121500,135145905,4830,4830,4830,4830,21
|
|
20240912,121400,135044475,4825,4825,4825,4825,0
|
|
20240912,121300,135044475,4825,4825,4825,4825,100
|
|
20240912,121200,134561975,4850,4850,4850,4850,100
|
|
20240912,121100,134076975,4825,4825,4825,4825,15
|
|
20240912,121000,134004600,4825,4825,4825,4825,0
|
|
20240912,120900,134004600,4825,4825,4825,4825,0
|
|
20240912,120800,134004600,4825,4825,4825,4825,0
|
|
20240912,120700,134004600,4825,4825,4825,4825,0
|
|
20240912,120600,134004600,4825,4825,4825,4825,0
|
|
20240912,120500,134004600,4825,4825,4825,4825,0
|
|
20240912,120400,134004600,4825,4825,4825,4825,0
|
|
20240912,120300,134004600,4825,4825,4825,4825,0
|
|
20240912,120200,134004600,4825,4825,4825,4825,0
|
|
20240912,120100,134004600,4825,4825,4825,4825,0
|
|
20240912,120000,134004600,4825,4845,4850,4825,145
|
|
20240912,115900,133304550,4850,4850,4850,4850,0
|
|
20240912,115800,133304550,4850,4850,4850,4850,0
|
|
20240912,115700,133304550,4850,4850,4850,4850,0
|
|
20240912,115600,133304550,4850,4850,4850,4850,0
|
|
20240912,115500,133304550,4850,4850,4850,4850,0
|
|
20240912,115400,133304550,4850,4850,4850,4850,0
|
|
20240912,115300,133304550,4850,4845,4850,4845,977
|
|
20240912,115200,128566175,4845,4845,4845,4845,1
|
|
20240912,115100,128561330,4820,4820,4820,4820,0
|
|
20240912,115000,128561330,4820,4820,4820,4820,0
|
|
20240912,114900,128561330,4820,4830,4830,4820,2300
|
|
20240912,114800,117471360,4830,4830,4830,4830,0
|
|
20240912,114700,117471360,4830,4830,4830,4830,0
|
|
20240912,114600,117471360,4830,4830,4830,4830,0
|
|
20240912,114500,117471360,4830,4835,4835,4830,403
|
|
20240912,114400,115523515,4835,4835,4835,4835,0
|
|
20240912,114300,115523515,4835,4835,4835,4835,0
|
|
20240912,114200,115523515,4835,4835,4835,4835,0
|
|
20240912,114100,115523515,4835,4835,4835,4835,0
|
|
20240912,114000,115523515,4835,4835,4835,4835,0
|
|
20240912,113900,115523515,4835,4835,4835,4835,0
|
|
20240912,113800,115523515,4835,4835,4835,4835,0
|
|
20240912,113700,115523515,4835,4835,4835,4835,128
|
|
20240912,113600,114904635,4835,4835,4835,4835,0
|
|
20240912,113500,114904635,4835,4835,4835,4835,29
|
|
20240912,113400,114764420,4835,4850,4850,4835,365
|
|
20240912,113300,112997745,4855,4855,4855,4855,24
|
|
20240912,113200,112881225,4855,4855,4855,4855,0
|
|
20240912,113100,112881225,4855,4855,4855,4855,0
|
|
20240912,113000,112881225,4855,4855,4855,4855,0
|
|
20240912,112900,112881225,4855,4880,4880,4855,3050
|
|
20240912,112800,98072975,4880,4880,4880,4880,20
|
|
20240912,112700,97975375,4880,4880,4880,4880,0
|
|
20240912,112600,97975375,4880,4880,4880,4880,0
|
|
20240912,112500,97975375,4880,4880,4880,4880,0
|
|
20240912,112400,97975375,4880,4880,4880,4880,0
|
|
20240912,112300,97975375,4880,4880,4880,4880,39
|
|
20240912,112200,97785055,4890,4890,4890,4890,0
|
|
20240912,112100,97785055,4890,4890,4890,4890,0
|
|
20240912,112000,97785055,4890,4890,4890,4890,0
|
|
20240912,111900,97785055,4890,4890,4890,4890,0
|
|
20240912,111800,97785055,4890,4885,4890,4885,265
|
|
20240912,111700,96490435,4890,4855,4890,4855,4751
|
|
20240912,111600,73289170,4855,4845,4855,4845,200
|
|
20240912,111500,72318270,4855,4855,4855,4855,0
|
|
20240912,111400,72318270,4855,4855,4855,4855,500
|
|
20240912,111300,69890770,4835,4835,4835,4835,10
|
|
20240912,111200,69842420,4855,4820,4860,4795,1482
|
|
20240912,111100,62717785,4860,4855,4860,4855,2482
|
|
20240912,111000,50667425,4825,4825,4825,4825,4
|
|
20240912,110900,50648125,4855,4820,4855,4820,1100
|
|
20240912,110800,45328290,4820,4820,4820,4820,14
|
|
20240912,110700,45260810,4825,4825,4825,4825,7
|
|
20240912,110600,45227035,4825,4825,4825,4825,0
|
|
20240912,110500,45227035,4825,4825,4825,4825,0
|
|
20240912,110400,45227035,4825,4825,4825,4825,0
|
|
20240912,110300,45227035,4825,4825,4825,4825,0
|
|
20240912,110200,45227035,4825,4825,4825,4825,0
|
|
20240912,110100,45227035,4825,4825,4825,4825,0
|
|
20240912,110000,45227035,4825,4825,4825,4825,0
|
|
20240912,105900,45227035,4825,4825,4825,4825,0
|
|
20240912,105800,45227035,4825,4825,4825,4825,0
|
|
20240912,105700,45227035,4825,4825,4825,4825,1028
|
|
20240912,105600,40266935,4830,4830,4830,4830,0
|
|
20240912,105500,40266935,4830,4830,4830,4830,0
|
|
20240912,105400,40266935,4830,4830,4830,4830,0
|
|
20240912,105300,40266935,4830,4830,4830,4830,0
|
|
20240912,105200,40266935,4830,4830,4830,4830,0
|
|
20240912,105100,40266935,4830,4830,4830,4830,0
|
|
20240912,105000,40266935,4830,4830,4830,4830,1
|
|
20240912,104900,40262105,4825,4825,4825,4825,0
|
|
20240912,104800,40262105,4825,4825,4825,4825,1
|
|
20240912,104700,40257280,4820,4820,4820,4820,0
|
|
20240912,104600,40257280,4820,4820,4820,4820,0
|
|
20240912,104500,40257280,4820,4820,4820,4820,0
|
|
20240912,104400,40257280,4820,4820,4820,4820,0
|
|
20240912,104300,40257280,4820,4820,4820,4820,16
|
|
20240912,104200,40180160,4830,4830,4830,4830,0
|
|
20240912,104100,40180160,4830,4830,4830,4830,0
|
|
20240912,104000,40180160,4830,4830,4830,4830,0
|
|
20240912,103900,40180160,4830,4830,4830,4830,0
|
|
20240912,103800,40180160,4830,4830,4830,4830,1
|
|
20240912,103700,40175330,4825,4825,4825,4825,1
|
|
20240912,103600,40170505,4830,4830,4830,4830,0
|
|
20240912,103500,40170505,4830,4830,4830,4830,0
|
|
20240912,103400,40170505,4830,4830,4830,4830,0
|
|
20240912,103300,40170505,4830,4830,4830,4830,0
|
|
20240912,103200,40170505,4830,4830,4830,4830,0
|
|
20240912,103100,40170505,4830,4830,4830,4830,0
|
|
20240912,103000,40170505,4830,4830,4830,4830,0
|
|
20240912,102900,40170505,4830,4830,4830,4830,0
|
|
20240912,102800,40170505,4830,4830,4830,4830,0
|
|
20240912,102700,40170505,4830,4830,4830,4830,0
|
|
20240912,102600,40170505,4830,4830,4830,4830,0
|
|
20240912,102500,40170505,4830,4830,4830,4830,0
|
|
20240912,102400,40170505,4830,4830,4830,4830,0
|
|
20240912,102300,40170505,4830,4830,4830,4830,0
|
|
20240912,102200,40170505,4830,4830,4830,4830,1
|
|
20240912,102100,40165675,4830,4830,4830,4830,0
|
|
20240912,102000,40165675,4830,4830,4830,4830,0
|
|
20240912,101900,40165675,4830,4830,4830,4830,0
|
|
20240912,101800,40165675,4830,4830,4830,4830,0
|
|
20240912,101700,40165675,4830,4830,4830,4830,2
|
|
20240912,101600,40156015,4820,4820,4820,4820,0
|
|
20240912,101500,40156015,4820,4820,4820,4820,0
|
|
20240912,101400,40156015,4820,4820,4820,4820,0
|
|
20240912,101300,40156015,4820,4820,4820,4820,2000
|
|
20240912,101200,30516015,4820,4820,4820,4820,3000
|
|
20240912,101100,16056015,4830,4830,4830,4830,0
|
|
20240912,101000,16056015,4830,4830,4830,4830,0
|
|
20240912,100900,16056015,4830,4830,4830,4830,500
|
|
20240912,100800,13641015,4830,4830,4830,4830,0
|
|
20240912,100700,13641015,4830,4830,4830,4830,0
|
|
20240912,100600,13641015,4830,4830,4830,4830,0
|
|
20240912,100500,13641015,4830,4830,4830,4830,0
|
|
20240912,100400,13641015,4830,4830,4830,4830,0
|
|
20240912,100300,13641015,4830,4830,4830,4830,0
|
|
20240912,100200,13641015,4830,4830,4830,4830,0
|
|
20240912,100100,13641015,4830,4830,4830,4830,0
|
|
20240912,100000,13641015,4830,4830,4830,4830,0
|
|
20240912,095900,13641015,4830,4830,4830,4830,0
|
|
20240912,095800,13641015,4830,4830,4830,4830,0
|
|
20240912,095700,13641015,4830,4830,4830,4830,0
|
|
20240912,095600,13641015,4830,4830,4830,4830,0
|
|
20240912,095500,13641015,4830,4830,4830,4830,0
|
|
20240912,095400,13641015,4830,4830,4830,4830,0
|
|
20240912,095300,13641015,4830,4830,4830,4830,0
|
|
20240912,095200,13641015,4830,4830,4830,4830,0
|
|
20240912,095100,13641015,4830,4830,4830,4830,0
|
|
20240912,095000,13641015,4830,4830,4830,4830,0
|
|
20240912,094900,13641015,4830,4830,4830,4830,0
|
|
20240912,094800,13641015,4830,4830,4830,4830,0
|
|
20240912,094700,13641015,4830,4830,4830,4830,0
|
|
20240912,094600,13641015,4830,4830,4830,4830,0
|
|
20240912,094500,13641015,4830,4825,4830,4825,3
|
|
20240912,094400,13626535,4825,4825,4825,4825,18
|
|
20240912,094300,13539685,4825,4825,4825,4825,0
|
|
20240912,094200,13539685,4825,4825,4825,4825,16
|
|
20240912,094100,13462485,4830,4825,4830,4825,51
|
|
20240912,094000,13216405,4830,4830,4830,4830,0
|
|
20240912,093900,13216405,4830,4830,4830,4830,1
|
|
20240912,093800,13211575,4830,4830,4830,4830,0
|
|
20240912,093700,13211575,4830,4830,4830,4830,0
|
|
20240912,093600,13211575,4830,4830,4830,4830,10
|
|
20240912,093500,13163275,4830,4830,4830,4830,100
|
|
20240912,093400,12680275,4830,4830,4830,4830,0
|
|
20240912,093300,12680275,4830,4830,4830,4830,0
|
|
20240912,093200,12680275,4830,4830,4830,4830,0
|
|
20240912,093100,12680275,4830,4830,4830,4830,5
|
|
20240912,093000,12656125,4825,4825,4825,4825,0
|
|
20240912,092900,12656125,4825,4825,4825,4825,25
|
|
20240912,092800,12535500,4825,4825,4825,4825,0
|
|
20240912,092700,12535500,4825,4825,4825,4825,0
|
|
20240912,092600,12535500,4825,4825,4825,4825,0
|
|
20240912,092500,12535500,4825,4825,4825,4825,120
|
|
20240912,092400,11956500,4835,4835,4835,4835,0
|
|
20240912,092300,11956500,4835,4835,4835,4835,0
|
|
20240912,092200,11956500,4835,4845,4845,4835,15
|
|
20240912,092100,11883875,4845,4825,4850,4820,1075
|
|
20240912,092000,6689190,4825,4825,4825,4825,1
|
|
20240912,091900,6684365,4820,4820,4820,4820,0
|
|
20240912,091800,6684365,4820,4820,4820,4820,5
|
|
20240912,091700,6660265,4830,4825,4830,4820,24
|
|
20240912,091600,6544465,4825,4825,4825,4825,52
|
|
20240912,091500,6293565,4825,4825,4825,4825,28
|
|
20240912,091400,6158465,4825,4825,4825,4825,0
|
|
20240912,091300,6158465,4825,4825,4825,4825,0
|
|
20240912,091200,6158465,4825,4825,4825,4825,0
|
|
20240912,091100,6158465,4825,4825,4825,4825,0
|
|
20240912,091000,6158465,4825,4825,4825,4825,0
|
|
20240912,090900,6158465,4825,4825,4825,4825,0
|
|
20240912,090800,6158465,4825,4830,4835,4825,8
|
|
20240912,090700,6119835,4835,4825,4835,4825,400
|
|
20240912,090600,4186990,4825,4825,4825,4825,12
|
|
20240912,090500,4129090,4835,4835,4835,4835,0
|
|
20240912,090400,4129090,4835,4835,4835,4835,0
|
|
20240912,090300,4129090,4835,4835,4835,4835,0
|
|
20240912,090200,4129090,4835,4835,4835,4835,0
|
|
20240912,090100,4129090,4835,4835,4835,4835,5
|
|
20240912,090000,4104915,4835,4835,4835,4835,849
|