632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192900,199213930,5040,5040,5040,5040,4764
|
|
20240923,192800,199213930,5040,5040,5040,5040,0
|
|
20240923,192700,199213930,5040,5040,5040,5040,0
|
|
20240923,192600,199213930,5040,5040,5040,5040,0
|
|
20240923,192500,199213930,5040,5040,5040,5040,0
|
|
20240923,192400,199213930,5040,5040,5040,5040,0
|
|
20240923,192300,199213930,5040,5040,5040,5040,0
|
|
20240923,192200,199213930,5040,5040,5040,5040,0
|
|
20240923,192100,199213930,5040,5040,5040,5040,0
|
|
20240923,192000,199213930,5040,5040,5040,5040,0
|
|
20240923,191900,199213930,5040,5040,5040,5040,0
|
|
20240923,191800,199213930,5040,5040,5040,5040,0
|
|
20240923,191700,199213930,5040,5040,5040,5040,0
|
|
20240923,191600,199213930,5040,5040,5040,5040,0
|
|
20240923,191500,199213930,5040,5040,5040,5040,0
|
|
20240923,191400,199213930,5040,5040,5040,5040,0
|
|
20240923,191300,199213930,5040,5040,5040,5040,0
|
|
20240923,191200,199213930,5040,5040,5040,5040,0
|
|
20240923,191100,199213930,5040,5040,5040,5040,0
|
|
20240923,191000,199213930,5040,5040,5040,5040,0
|
|
20240923,190900,199213930,5040,5040,5040,5040,0
|
|
20240923,190800,199213930,5040,5040,5040,5040,0
|
|
20240923,190700,199213930,5040,5040,5040,5040,0
|
|
20240923,190600,199213930,5040,5040,5040,5040,0
|
|
20240923,190500,199213930,5040,5040,5040,5040,0
|
|
20240923,190400,199213930,5040,5040,5040,5040,0
|
|
20240923,190300,199213930,5040,5040,5040,5040,0
|
|
20240923,190200,199213930,5040,5040,5040,5040,0
|
|
20240923,190100,199213930,5040,5040,5040,5040,0
|
|
20240923,190000,199213930,5040,5040,5040,5040,0
|
|
20240923,185900,199213930,5040,5040,5040,5040,4764
|
|
20240923,185800,199213930,5040,5040,5040,5040,0
|
|
20240923,185700,199213930,5040,5040,5040,5040,0
|
|
20240923,185600,199213930,5040,5040,5040,5040,0
|
|
20240923,185500,199213930,5040,5040,5040,5040,0
|
|
20240923,185400,199213930,5040,5040,5040,5040,0
|
|
20240923,185300,199213930,5040,5040,5040,5040,0
|
|
20240923,185200,199213930,5040,5040,5040,5040,0
|
|
20240923,185100,199213930,5040,5040,5040,5040,0
|
|
20240923,185000,199213930,5040,5040,5040,5040,0
|
|
20240923,184900,199213930,5040,5040,5040,5040,0
|
|
20240923,184800,199213930,5040,5040,5040,5040,0
|
|
20240923,184700,199213930,5040,5040,5040,5040,0
|
|
20240923,184600,199213930,5040,5040,5040,5040,0
|
|
20240923,184500,199213930,5040,5040,5040,5040,0
|
|
20240923,184400,199213930,5040,5040,5040,5040,0
|
|
20240923,184300,199213930,5040,5040,5040,5040,0
|
|
20240923,184200,199213930,5040,5040,5040,5040,0
|
|
20240923,184100,199213930,5040,5040,5040,5040,0
|
|
20240923,184000,199213930,5040,5040,5040,5040,0
|
|
20240923,183900,199213930,5040,5040,5040,5040,0
|
|
20240923,183800,199213930,5040,5040,5040,5040,0
|
|
20240923,183700,199213930,5040,5040,5040,5040,0
|
|
20240923,183600,199213930,5040,5040,5040,5040,0
|
|
20240923,183500,199213930,5040,5040,5040,5040,0
|
|
20240923,183400,199213930,5040,5040,5040,5040,0
|
|
20240923,183300,199213930,5040,5040,5040,5040,0
|
|
20240923,183200,199213930,5040,5040,5040,5040,0
|
|
20240923,183100,199213930,5040,5040,5040,5040,0
|
|
20240923,183000,199213930,5040,5040,5040,5040,0
|
|
20240923,182900,199213930,5040,5040,5040,5040,4764
|
|
20240923,182800,199213930,5040,5040,5040,5040,0
|
|
20240923,182700,199213930,5040,5040,5040,5040,0
|
|
20240923,182600,199213930,5040,5040,5040,5040,0
|
|
20240923,182500,199213930,5040,5040,5040,5040,0
|
|
20240923,182400,199213930,5040,5040,5040,5040,0
|
|
20240923,182300,199213930,5040,5040,5040,5040,0
|
|
20240923,182200,199213930,5040,5040,5040,5040,0
|
|
20240923,182100,199213930,5040,5040,5040,5040,0
|
|
20240923,182000,199213930,5040,5040,5040,5040,0
|
|
20240923,181900,199213930,5040,5040,5040,5040,0
|
|
20240923,181800,199213930,5040,5040,5040,5040,0
|
|
20240923,181700,199213930,5040,5040,5040,5040,0
|
|
20240923,181600,199213930,5040,5040,5040,5040,0
|
|
20240923,181500,199213930,5040,5040,5040,5040,0
|
|
20240923,181400,199213930,5040,5040,5040,5040,0
|
|
20240923,181300,199213930,5040,5040,5040,5040,0
|
|
20240923,181200,199213930,5040,5040,5040,5040,0
|
|
20240923,181100,199213930,5040,5040,5040,5040,0
|
|
20240923,181000,199213930,5040,5040,5040,5040,0
|
|
20240923,180900,199213930,5040,5040,5040,5040,0
|
|
20240923,180800,199213930,5040,5040,5040,5040,0
|
|
20240923,180700,199213930,5040,5040,5040,5040,0
|
|
20240923,180600,199213930,5040,5040,5040,5040,0
|
|
20240923,180500,199213930,5040,5040,5040,5040,0
|
|
20240923,180400,199213930,5040,5040,5040,5040,0
|
|
20240923,180300,199213930,5040,5040,5040,5040,0
|
|
20240923,180200,199213930,5040,5040,5040,5040,0
|
|
20240923,180100,199213930,5040,5040,5040,5040,0
|
|
20240923,180000,199213930,5040,5040,5040,5040,0
|
|
20240923,175900,199213930,5040,5040,5040,5040,4764
|
|
20240923,175800,199213930,5040,5040,5040,5040,0
|
|
20240923,175700,199213930,5040,5040,5040,5040,0
|
|
20240923,175600,199213930,5040,5040,5040,5040,0
|
|
20240923,175500,199213930,5040,5040,5040,5040,0
|
|
20240923,175400,199213930,5040,5040,5040,5040,0
|
|
20240923,175300,199213930,5040,5040,5040,5040,0
|
|
20240923,175200,199213930,5040,5040,5040,5040,0
|
|
20240923,175100,199213930,5040,5040,5040,5040,0
|
|
20240923,175000,199213930,5040,5040,5040,5040,0
|
|
20240923,174900,199213930,5040,5040,5040,5040,0
|
|
20240923,174800,199213930,5040,5040,5040,5040,0
|
|
20240923,174700,199213930,5040,5040,5040,5040,0
|
|
20240923,174600,199213930,5040,5040,5040,5040,0
|
|
20240923,174500,199213930,5040,5040,5040,5040,0
|
|
20240923,174400,199213930,5040,5040,5040,5040,0
|
|
20240923,174300,199213930,5040,5040,5040,5040,0
|
|
20240923,174200,199213930,5040,5040,5040,5040,0
|
|
20240923,174100,199213930,5040,5040,5040,5040,0
|
|
20240923,174000,199213930,5040,5040,5040,5040,0
|
|
20240923,173900,199213930,5040,5040,5040,5040,0
|
|
20240923,173800,199213930,5040,5040,5040,5040,0
|
|
20240923,173700,199213930,5040,5040,5040,5040,0
|
|
20240923,173600,199213930,5040,5040,5040,5040,0
|
|
20240923,173500,199213930,5040,5040,5040,5040,0
|
|
20240923,173400,199213930,5040,5040,5040,5040,0
|
|
20240923,173300,199213930,5040,5040,5040,5040,0
|
|
20240923,173200,199213930,5040,5040,5040,5040,0
|
|
20240923,173100,199213930,5040,5040,5040,5040,0
|
|
20240923,173000,199213930,5040,5040,5040,5040,0
|
|
20240923,172900,199213930,5040,5040,5040,5040,4764
|
|
20240923,172800,199213930,5040,5040,5040,5040,0
|
|
20240923,172700,199213930,5040,5040,5040,5040,0
|
|
20240923,172600,199213930,5040,5040,5040,5040,0
|
|
20240923,172500,199213930,5040,5040,5040,5040,0
|
|
20240923,172400,199213930,5040,5040,5040,5040,0
|
|
20240923,172300,199213930,5040,5040,5040,5040,0
|
|
20240923,172200,199213930,5040,5040,5040,5040,0
|
|
20240923,172100,199213930,5040,5040,5040,5040,0
|
|
20240923,172000,199213930,5040,5040,5040,5040,0
|
|
20240923,171900,199213930,5040,5040,5040,5040,0
|
|
20240923,171800,199213930,5040,5040,5040,5040,0
|
|
20240923,171700,199213930,5040,5040,5040,5040,0
|
|
20240923,171600,199213930,5040,5040,5040,5040,0
|
|
20240923,171500,199213930,5040,5040,5040,5040,0
|
|
20240923,171400,199213930,5040,5040,5040,5040,0
|
|
20240923,171300,199213930,5040,5040,5040,5040,0
|
|
20240923,171200,199213930,5040,5040,5040,5040,0
|
|
20240923,171100,199213930,5040,5040,5040,5040,0
|
|
20240923,171000,199213930,5040,5040,5040,5040,0
|
|
20240923,170900,199213930,5040,5040,5040,5040,0
|
|
20240923,170800,199213930,5040,5040,5040,5040,0
|
|
20240923,170700,199213930,5040,5040,5040,5040,0
|
|
20240923,170600,199213930,5040,5040,5040,5040,0
|
|
20240923,170500,199213930,5040,5040,5040,5040,0
|
|
20240923,170400,199213930,5040,5040,5040,5040,0
|
|
20240923,170300,199213930,5040,5040,5040,5040,0
|
|
20240923,170200,199213930,5040,5040,5040,5040,0
|
|
20240923,170100,199213930,5040,5040,5040,5040,0
|
|
20240923,170000,199213930,5040,5040,5040,5040,0
|
|
20240923,165900,199213930,5040,5040,5040,5040,4764
|
|
20240923,165800,199213930,5040,5040,5040,5040,0
|
|
20240923,165700,199213930,5040,5040,5040,5040,0
|
|
20240923,165600,199213930,5040,5040,5040,5040,0
|
|
20240923,165500,199213930,5040,5040,5040,5040,0
|
|
20240923,165400,199213930,5040,5040,5040,5040,0
|
|
20240923,165300,199213930,5040,5040,5040,5040,0
|
|
20240923,165200,199213930,5040,5040,5040,5040,0
|
|
20240923,165100,199213930,5040,5040,5040,5040,0
|
|
20240923,165000,199213930,5040,5040,5040,5040,0
|
|
20240923,164900,199213930,5040,5040,5040,5040,0
|
|
20240923,164800,199213930,5040,5040,5040,5040,0
|
|
20240923,164700,199213930,5040,5040,5040,5040,0
|
|
20240923,164600,199213930,5040,5040,5040,5040,0
|
|
20240923,164500,199213930,5040,5040,5040,5040,0
|
|
20240923,164400,199213930,5040,5040,5040,5040,0
|
|
20240923,164300,199213930,5040,5040,5040,5040,0
|
|
20240923,164200,199213930,5040,5040,5040,5040,0
|
|
20240923,164100,199213930,5040,5040,5040,5040,0
|
|
20240923,164000,199213930,5040,5040,5040,5040,0
|
|
20240923,163900,199213930,5040,5040,5040,5040,0
|
|
20240923,163800,199213930,5040,5040,5040,5040,0
|
|
20240923,163700,199213930,5040,5040,5040,5040,0
|
|
20240923,163600,199213930,5040,5040,5040,5040,0
|
|
20240923,163500,199213930,5040,5040,5040,5040,0
|
|
20240923,163400,199213930,5040,5040,5040,5040,0
|
|
20240923,163300,199213930,5040,5040,5040,5040,0
|
|
20240923,163200,199213930,5040,5040,5040,5040,0
|
|
20240923,163100,199213930,5040,5040,5040,5040,0
|
|
20240923,163000,199213930,5040,5040,5040,5040,0
|
|
20240923,162900,199213930,5040,5040,5040,5040,4764
|
|
20240923,162800,199213930,5040,5040,5040,5040,0
|
|
20240923,162700,199213930,5040,5040,5040,5040,0
|
|
20240923,162600,199213930,5040,5040,5040,5040,0
|
|
20240923,162500,199213930,5040,5040,5040,5040,0
|
|
20240923,162400,199213930,5040,5040,5040,5040,0
|
|
20240923,162300,199213930,5040,5040,5040,5040,0
|
|
20240923,162200,199213930,5040,5040,5040,5040,0
|
|
20240923,162100,199213930,5040,5040,5040,5040,0
|
|
20240923,162000,199213930,5040,5040,5040,5040,0
|
|
20240923,161900,199213930,5040,5040,5040,5040,0
|
|
20240923,161800,199213930,5040,5040,5040,5040,0
|
|
20240923,161700,199213930,5040,5040,5040,5040,0
|
|
20240923,161600,199213930,5040,5040,5040,5040,0
|
|
20240923,161500,199213930,5040,5040,5040,5040,0
|
|
20240923,161400,199213930,5040,5040,5040,5040,0
|
|
20240923,161300,199213930,5040,5040,5040,5040,0
|
|
20240923,161200,199213930,5040,5040,5040,5040,0
|
|
20240923,161100,199213930,5040,5040,5040,5040,0
|
|
20240923,161000,199213930,5040,5040,5040,5040,0
|
|
20240923,160900,199213930,5040,5040,5040,5040,0
|
|
20240923,160800,199213930,5040,5040,5040,5040,0
|
|
20240923,160700,199213930,5040,5040,5040,5040,0
|
|
20240923,160600,199213930,5040,5040,5040,5040,0
|
|
20240923,160500,199213930,5040,5040,5040,5040,0
|
|
20240923,160400,199213930,5040,5040,5040,5040,0
|
|
20240923,160300,199213930,5040,5040,5040,5040,0
|
|
20240923,160200,199213930,5040,5040,5040,5040,0
|
|
20240923,160100,199213930,5040,5040,5040,5040,0
|
|
20240923,160000,199213930,5040,5040,5040,5040,0
|
|
20240923,155900,199213930,5040,5040,5040,5040,4764
|
|
20240923,155800,199213930,5040,5040,5040,5040,0
|
|
20240923,155700,199213930,5040,5040,5040,5040,0
|
|
20240923,155600,199213930,5040,5040,5040,5040,0
|
|
20240923,155500,199213930,5040,5040,5040,5040,0
|
|
20240923,155400,199213930,5040,5040,5040,5040,0
|
|
20240923,155300,199213930,5040,5040,5040,5040,0
|
|
20240923,155200,199213930,5040,5040,5040,5040,0
|
|
20240923,155100,199213930,5040,5040,5040,5040,0
|
|
20240923,155000,199213930,5040,5040,5040,5040,0
|
|
20240923,154900,199213930,5040,5040,5040,5040,0
|
|
20240923,154800,199213930,5040,5040,5040,5040,0
|
|
20240923,154700,199213930,5040,5040,5040,5040,0
|
|
20240923,154600,199213930,5040,5040,5040,5040,0
|
|
20240923,154500,199213930,5040,5040,5040,5040,0
|
|
20240923,154400,199213930,5040,5040,5040,5040,0
|
|
20240923,154300,199213930,5040,5040,5040,5040,0
|
|
20240923,154200,199213930,5040,5040,5040,5040,0
|
|
20240923,154100,199213930,5040,5040,5040,5040,0
|
|
20240923,154000,199213930,5040,5040,5040,5040,0
|
|
20240923,153900,199213930,5040,5040,5040,5040,0
|
|
20240923,153800,199213930,5040,5040,5040,5040,0
|
|
20240923,153700,199213930,5040,5040,5040,5040,0
|
|
20240923,153600,199213930,5040,5040,5040,5040,0
|
|
20240923,153500,199213930,5040,5040,5040,5040,0
|
|
20240923,153400,199213930,5040,5040,5040,5040,0
|
|
20240923,153300,199213930,5040,5040,5040,5040,0
|
|
20240923,153200,199213930,5040,5040,5040,5040,0
|
|
20240923,153100,199213930,5040,5040,5040,5040,0
|
|
20240923,153000,199213930,5040,5040,5040,5040,4764
|
|
20240923,152900,175203370,5060,5060,5060,5060,0
|
|
20240923,152800,175203370,5060,5060,5060,5060,0
|
|
20240923,152700,175203370,5060,5060,5060,5060,0
|
|
20240923,152600,175203370,5060,5060,5060,5060,0
|
|
20240923,152500,175203370,5060,5060,5060,5060,0
|
|
20240923,152400,175203370,5060,5060,5060,5060,0
|
|
20240923,152300,175203370,5060,5060,5060,5060,0
|
|
20240923,152200,175203370,5060,5060,5060,5060,0
|
|
20240923,152100,175203370,5060,5060,5060,5060,0
|
|
20240923,152000,175203370,5060,5060,5060,5060,0
|
|
20240923,151900,175203370,5060,5050,5060,5050,238
|
|
20240923,151800,174001460,5050,5050,5050,5050,188
|
|
20240923,151700,173052060,5060,5060,5060,5060,204
|
|
20240923,151600,172019820,5070,5080,5090,5070,3448
|
|
20240923,151500,154486450,5090,5070,5090,5060,2057
|
|
20240923,151400,144026980,5080,5060,5080,5060,214
|
|
20240923,151300,142941080,5050,5050,5050,5050,5
|
|
20240923,151200,142915830,5050,5050,5080,5050,319
|
|
20240923,151100,141299750,5060,5060,5080,5060,1776
|
|
20240923,151000,132308000,5050,5050,5050,5040,1561
|
|
20240923,150900,124425950,5050,4995,5050,4995,2682
|
|
20240923,150800,110942580,4980,4980,4980,4980,60
|
|
20240923,150700,110643780,4985,4985,4985,4985,0
|
|
20240923,150600,110643780,4985,4985,4985,4985,0
|
|
20240923,150500,110643780,4985,4985,4985,4985,0
|
|
20240923,150400,110643780,4985,4985,4985,4985,0
|
|
20240923,150300,110643780,4985,4985,4985,4985,40
|
|
20240923,150200,110444380,4990,4990,4990,4990,29
|
|
20240923,150100,110299670,4995,4995,4995,4995,0
|
|
20240923,150000,110299670,4995,4995,4995,4995,0
|
|
20240923,145900,110299670,4995,4995,4995,4995,0
|
|
20240923,145800,110299670,4995,4995,4995,4995,0
|
|
20240923,145700,110299670,4995,4995,4995,4995,0
|
|
20240923,145600,110299670,4995,4995,4995,4995,0
|
|
20240923,145500,110299670,4995,4995,4995,4995,0
|
|
20240923,145400,110299670,4995,4995,4995,4995,0
|
|
20240923,145300,110299670,4995,4995,4995,4995,0
|
|
20240923,145200,110299670,4995,4995,4995,4995,0
|
|
20240923,145100,110299670,4995,4995,4995,4995,0
|
|
20240923,145000,110299670,4995,4995,4995,4995,0
|
|
20240923,144900,110299670,4995,4995,4995,4995,0
|
|
20240923,144800,110299670,4995,4995,4995,4995,0
|
|
20240923,144700,110299670,4995,4995,4995,4995,0
|
|
20240923,144600,110299670,4995,4995,4995,4995,2
|
|
20240923,144500,110289680,4995,4995,4995,4995,0
|
|
20240923,144400,110289680,4995,4995,4995,4995,0
|
|
20240923,144300,110289680,4995,4995,4995,4995,333
|
|
20240923,144200,108626345,4995,4990,4995,4990,26
|
|
20240923,144100,108496595,4995,4995,4995,4995,0
|
|
20240923,144000,108496595,4995,4995,4995,4995,0
|
|
20240923,143900,108496595,4995,4995,4995,4995,0
|
|
20240923,143800,108496595,4995,4995,4995,4995,0
|
|
20240923,143700,108496595,4995,4995,4995,4995,0
|
|
20240923,143600,108496595,4995,4995,4995,4995,0
|
|
20240923,143500,108496595,4995,4995,4995,4995,0
|
|
20240923,143400,108496595,4995,4995,4995,4995,0
|
|
20240923,143300,108496595,4995,4995,4995,4995,0
|
|
20240923,143200,108496595,4995,4995,4995,4995,0
|
|
20240923,143100,108496595,4995,4995,4995,4995,0
|
|
20240923,143000,108496595,4995,4995,4995,4995,0
|
|
20240923,142900,108496595,4995,4995,4995,4995,0
|
|
20240923,142800,108496595,4995,4995,4995,4995,0
|
|
20240923,142700,108496595,4995,4995,4995,4995,1
|
|
20240923,142600,108491600,4975,4975,4975,4975,0
|
|
20240923,142500,108491600,4975,4975,4975,4975,0
|
|
20240923,142400,108491600,4975,4975,4975,4975,0
|
|
20240923,142300,108491600,4975,4975,4975,4975,0
|
|
20240923,142200,108491600,4975,4975,4975,4975,0
|
|
20240923,142100,108491600,4975,4975,4975,4975,0
|
|
20240923,142000,108491600,4975,4975,4975,4975,0
|
|
20240923,141900,108491600,4975,4975,4975,4975,0
|
|
20240923,141800,108491600,4975,4975,4975,4975,0
|
|
20240923,141700,108491600,4975,4975,4975,4975,0
|
|
20240923,141600,108491600,4975,4975,4975,4975,30
|
|
20240923,141500,108342350,4995,4995,4995,4995,0
|
|
20240923,141400,108342350,4995,4995,4995,4995,0
|
|
20240923,141300,108342350,4995,4995,4995,4995,0
|
|
20240923,141200,108342350,4995,4995,4995,4995,0
|
|
20240923,141100,108342350,4995,4995,4995,4995,10
|
|
20240923,141000,108292400,4995,4995,4995,4995,2
|
|
20240923,140900,108282410,4980,4980,4980,4980,0
|
|
20240923,140800,108282410,4980,4980,4980,4980,0
|
|
20240923,140700,108282410,4980,4980,4980,4980,0
|
|
20240923,140600,108282410,4980,4990,4990,4980,1418
|
|
20240923,140500,101220500,5000,5000,5000,5000,0
|
|
20240923,140400,101220500,5000,5000,5000,5000,0
|
|
20240923,140300,101220500,5000,5000,5000,5000,0
|
|
20240923,140200,101220500,5000,5000,5000,5000,0
|
|
20240923,140100,101220500,5000,5000,5000,5000,0
|
|
20240923,140000,101220500,5000,5000,5000,5000,0
|
|
20240923,135900,101220500,5000,5000,5000,5000,0
|
|
20240923,135800,101220500,5000,5000,5000,5000,0
|
|
20240923,135700,101220500,5000,5000,5000,5000,0
|
|
20240923,135600,101220500,5000,5000,5000,5000,0
|
|
20240923,135500,101220500,5000,5000,5000,5000,0
|
|
20240923,135400,101220500,5000,5000,5000,5000,0
|
|
20240923,135300,101220500,5000,5000,5000,5000,0
|
|
20240923,135200,101220500,5000,5000,5000,5000,0
|
|
20240923,135100,101220500,5000,5000,5000,5000,0
|
|
20240923,135000,101220500,5000,5000,5000,5000,0
|
|
20240923,134900,101220500,5000,5000,5000,5000,0
|
|
20240923,134800,101220500,5000,5000,5000,5000,0
|
|
20240923,134700,101220500,5000,5000,5000,5000,0
|
|
20240923,134600,101220500,5000,5000,5000,5000,2
|
|
20240923,134500,101210500,4990,4990,4990,4990,0
|
|
20240923,134400,101210500,4990,4990,4990,4990,0
|
|
20240923,134300,101210500,4990,4990,4990,4990,0
|
|
20240923,134200,101210500,4990,4990,4990,4990,0
|
|
20240923,134100,101210500,4990,4990,4990,4990,0
|
|
20240923,134000,101210500,4990,4990,4990,4990,0
|
|
20240923,133900,101210500,4990,4990,4990,4990,0
|
|
20240923,133800,101210500,4990,4990,4990,4990,0
|
|
20240923,133700,101210500,4990,4990,4990,4990,0
|
|
20240923,133600,101210500,4990,4990,4990,4990,0
|
|
20240923,133500,101210500,4990,4990,4990,4990,0
|
|
20240923,133400,101210500,4990,4990,4990,4990,0
|
|
20240923,133300,101210500,4990,4990,4990,4990,0
|
|
20240923,133200,101210500,4990,4990,4990,4990,174
|
|
20240923,133100,100342240,4990,4990,4990,4990,20
|
|
20240923,133000,100242440,5000,5000,5000,5000,0
|
|
20240923,132900,100242440,5000,5000,5000,5000,0
|
|
20240923,132800,100242440,5000,5000,5000,5000,0
|
|
20240923,132700,100242440,5000,5000,5000,5000,9
|
|
20240923,132600,100197440,5000,5000,5000,5000,0
|
|
20240923,132500,100197440,5000,5000,5000,5000,0
|
|
20240923,132400,100197440,5000,5000,5000,5000,0
|
|
20240923,132300,100197440,5000,5000,5000,5000,0
|
|
20240923,132200,100197440,5000,5000,5000,5000,0
|
|
20240923,132100,100197440,5000,5000,5000,5000,0
|
|
20240923,132000,100197440,5000,5000,5000,5000,0
|
|
20240923,131900,100197440,5000,5000,5000,5000,0
|
|
20240923,131800,100197440,5000,5000,5000,5000,0
|
|
20240923,131700,100197440,5000,5000,5000,5000,0
|
|
20240923,131600,100197440,5000,5000,5000,5000,0
|
|
20240923,131500,100197440,5000,5000,5000,5000,0
|
|
20240923,131400,100197440,5000,5000,5000,5000,0
|
|
20240923,131300,100197440,5000,5000,5000,5000,0
|
|
20240923,131200,100197440,5000,5000,5000,5000,1
|
|
20240923,131100,100192440,4980,4980,4980,4980,0
|
|
20240923,131000,100192440,4980,4980,4980,4980,0
|
|
20240923,130900,100192440,4980,4980,4980,4980,0
|
|
20240923,130800,100192440,4980,4980,4980,4980,2026
|
|
20240923,130700,90102960,4980,4980,4980,4980,99
|
|
20240923,130600,89609940,4975,4975,4975,4975,0
|
|
20240923,130500,89609940,4975,4975,4975,4975,0
|
|
20240923,130400,89609940,4975,4975,4975,4975,0
|
|
20240923,130300,89609940,4975,4980,4980,4975,52
|
|
20240923,130200,89351230,4975,4975,4975,4975,0
|
|
20240923,130100,89351230,4975,4975,4975,4975,1
|
|
20240923,130000,89346255,4975,4975,4975,4975,0
|
|
20240923,125900,89346255,4975,4975,4975,4975,0
|
|
20240923,125800,89346255,4975,4975,4975,4975,0
|
|
20240923,125700,89346255,4975,4975,4975,4975,0
|
|
20240923,125600,89346255,4975,4975,4975,4975,0
|
|
20240923,125500,89346255,4975,4975,4975,4975,0
|
|
20240923,125400,89346255,4975,4975,4975,4975,0
|
|
20240923,125300,89346255,4975,4975,4975,4975,0
|
|
20240923,125200,89346255,4975,4975,4975,4975,0
|
|
20240923,125100,89346255,4975,4975,4975,4975,0
|
|
20240923,125000,89346255,4975,4975,4975,4975,0
|
|
20240923,124900,89346255,4975,4975,4975,4975,0
|
|
20240923,124800,89346255,4975,4975,4975,4975,0
|
|
20240923,124700,89346255,4975,4975,4975,4975,0
|
|
20240923,124600,89346255,4975,4975,4975,4975,0
|
|
20240923,124500,89346255,4975,4975,4975,4975,0
|
|
20240923,124400,89346255,4975,4990,4990,4975,1218
|
|
20240923,124300,83278980,4980,4980,4980,4980,0
|
|
20240923,124200,83278980,4980,4980,4980,4980,0
|
|
20240923,124100,83278980,4980,4980,4980,4980,0
|
|
20240923,124000,83278980,4980,4980,4980,4980,0
|
|
20240923,123900,83278980,4980,4980,4980,4980,0
|
|
20240923,123800,83278980,4980,4980,4980,4980,0
|
|
20240923,123700,83278980,4980,4980,4980,4980,0
|
|
20240923,123600,83278980,4980,4980,4980,4980,0
|
|
20240923,123500,83278980,4980,4980,4980,4980,0
|
|
20240923,123400,83278980,4980,4980,4980,4980,0
|
|
20240923,123300,83278980,4980,4980,4980,4980,0
|
|
20240923,123200,83278980,4980,4980,4980,4980,0
|
|
20240923,123100,83278980,4980,4980,4980,4980,0
|
|
20240923,123000,83278980,4980,4980,4980,4980,0
|
|
20240923,122900,83278980,4980,4980,4980,4980,0
|
|
20240923,122800,83278980,4980,4980,4980,4980,66
|
|
20240923,122700,82950300,4985,4985,4985,4985,0
|
|
20240923,122600,82950300,4985,4985,4985,4985,0
|
|
20240923,122500,82950300,4985,4990,4990,4985,84
|
|
20240923,122400,82531550,4990,4990,4990,4990,0
|
|
20240923,122300,82531550,4990,4990,4990,4990,0
|
|
20240923,122200,82531550,4990,4990,4990,4990,0
|
|
20240923,122100,82531550,4990,4990,4990,4990,25
|
|
20240923,122000,82406800,4990,4990,4990,4990,123
|
|
20240923,121900,81793030,4990,4990,4990,4990,0
|
|
20240923,121800,81793030,4990,4990,4990,4990,0
|
|
20240923,121700,81793030,4990,4985,4990,4985,41
|
|
20240923,121600,81588470,4985,4990,4990,4985,19
|
|
20240923,121500,81493740,4985,4985,4985,4985,0
|
|
20240923,121400,81493740,4985,4985,4985,4985,0
|
|
20240923,121300,81493740,4985,4985,4985,4985,0
|
|
20240923,121200,81493740,4985,4985,4985,4985,0
|
|
20240923,121100,81493740,4985,4985,4985,4985,0
|
|
20240923,121000,81493740,4985,4985,4985,4985,0
|
|
20240923,120900,81493740,4985,4985,4985,4985,0
|
|
20240923,120800,81493740,4985,4985,4985,4985,0
|
|
20240923,120700,81493740,4985,4985,4985,4985,0
|
|
20240923,120600,81493740,4985,4985,4985,4985,127
|
|
20240923,120500,80860645,4985,4985,4985,4985,0
|
|
20240923,120400,80860645,4985,4985,4985,4985,0
|
|
20240923,120300,80860645,4985,4985,4985,4985,0
|
|
20240923,120200,80860645,4985,4985,4985,4985,0
|
|
20240923,120100,80860645,4985,4985,4985,4985,0
|
|
20240923,120000,80860645,4985,4985,4985,4985,171
|
|
20240923,115900,80008210,4985,4985,4985,4985,0
|
|
20240923,115800,80008210,4985,4985,4985,4985,3
|
|
20240923,115700,79993255,4985,4985,4985,4985,0
|
|
20240923,115600,79993255,4985,4985,4985,4985,0
|
|
20240923,115500,79993255,4985,4975,4985,4975,2
|
|
20240923,115400,79983295,4985,4985,4985,4985,0
|
|
20240923,115300,79983295,4985,4985,4985,4985,0
|
|
20240923,115200,79983295,4985,4985,4985,4985,1
|
|
20240923,115100,79978310,4975,4975,4975,4975,282
|
|
20240923,115000,78575360,4975,4970,4975,4970,21
|
|
20240923,114900,78470985,4975,4975,4975,4975,0
|
|
20240923,114800,78470985,4975,4975,4975,4975,0
|
|
20240923,114700,78470985,4975,4975,4975,4975,0
|
|
20240923,114600,78470985,4975,4975,4975,4975,0
|
|
20240923,114500,78470985,4975,4970,4975,4970,2
|
|
20240923,114400,78461040,4970,4970,4970,4970,0
|
|
20240923,114300,78461040,4970,4970,4970,4970,813
|
|
20240923,114200,74420430,4970,4970,4970,4970,186
|
|
20240923,114100,73496010,4975,4975,4975,4975,0
|
|
20240923,114000,73496010,4975,4975,4975,4975,0
|
|
20240923,113900,73496010,4975,4975,4975,4975,0
|
|
20240923,113800,73496010,4975,4975,4975,4975,0
|
|
20240923,113700,73496010,4975,4975,4975,4975,0
|
|
20240923,113600,73496010,4975,4975,4975,4975,20
|
|
20240923,113500,73396510,4970,4970,4970,4970,0
|
|
20240923,113400,73396510,4970,4970,4970,4970,0
|
|
20240923,113300,73396510,4970,4970,4970,4970,0
|
|
20240923,113200,73396510,4970,4970,4970,4970,18
|
|
20240923,113100,73307050,4975,4975,4975,4975,0
|
|
20240923,113000,73307050,4975,4975,4975,4975,10
|
|
20240923,112900,73257300,4975,4975,4975,4975,0
|
|
20240923,112800,73257300,4975,4975,4975,4975,0
|
|
20240923,112700,73257300,4975,4975,4975,4975,0
|
|
20240923,112600,73257300,4975,4975,4975,4975,0
|
|
20240923,112500,73257300,4975,4975,4975,4975,171
|
|
20240923,112400,72406575,4975,4975,4975,4975,0
|
|
20240923,112300,72406575,4975,4975,4975,4975,0
|
|
20240923,112200,72406575,4975,4975,4975,4975,8
|
|
20240923,112100,72366775,4980,4980,4980,4980,0
|
|
20240923,112000,72366775,4980,4980,4980,4980,0
|
|
20240923,111900,72366775,4980,4980,4980,4980,63
|
|
20240923,111800,72053035,4980,4980,4980,4980,0
|
|
20240923,111700,72053035,4980,4980,4980,4980,0
|
|
20240923,111600,72053035,4980,4980,4980,4980,198
|
|
20240923,111500,71066995,4980,4980,4980,4980,0
|
|
20240923,111400,71066995,4980,4980,4980,4980,0
|
|
20240923,111300,71066995,4980,4980,4980,4980,0
|
|
20240923,111200,71066995,4980,4980,4980,4980,0
|
|
20240923,111100,71066995,4980,4980,4980,4980,0
|
|
20240923,111000,71066995,4980,4985,4985,4980,228
|
|
20240923,110900,69930435,4990,4990,4990,4990,300
|
|
20240923,110800,68433435,4990,4990,4990,4990,4
|
|
20240923,110700,68413475,4985,4985,4985,4985,0
|
|
20240923,110600,68413475,4985,4990,4990,4985,6
|
|
20240923,110500,68383560,4985,4985,4985,4985,20
|
|
20240923,110400,68283860,4985,4985,4985,4985,10
|
|
20240923,110300,68234010,4985,4985,4985,4985,20
|
|
20240923,110200,68134310,4990,4990,4990,4990,0
|
|
20240923,110100,68134310,4990,4990,4990,4990,0
|
|
20240923,110000,68134310,4990,4990,4990,4990,0
|
|
20240923,105900,68134310,4990,4990,4990,4990,0
|
|
20240923,105800,68134310,4990,4990,4990,4990,1
|
|
20240923,105700,68129320,4975,4975,4975,4975,2
|
|
20240923,105600,68119370,4975,4975,4975,4975,0
|
|
20240923,105500,68119370,4975,4975,4975,4975,0
|
|
20240923,105400,68119370,4975,4975,4975,4975,0
|
|
20240923,105300,68119370,4975,4975,4975,4975,0
|
|
20240923,105200,68119370,4975,4975,4975,4975,0
|
|
20240923,105100,68119370,4975,4975,4975,4975,0
|
|
20240923,105000,68119370,4975,4975,4975,4975,22
|
|
20240923,104900,68009920,4980,4980,4980,4980,175
|
|
20240923,104800,67138420,4980,4980,4980,4980,7
|
|
20240923,104700,67103560,4980,4980,4980,4980,10
|
|
20240923,104600,67053760,4975,4975,4975,4975,0
|
|
20240923,104500,67053760,4975,4975,4975,4975,138
|
|
20240923,104400,66367210,4965,4965,4965,4965,0
|
|
20240923,104300,66367210,4965,4965,4965,4965,0
|
|
20240923,104200,66367210,4965,4965,4965,4965,0
|
|
20240923,104100,66367210,4965,4965,4965,4965,0
|
|
20240923,104000,66367210,4965,4965,4965,4965,0
|
|
20240923,103900,66367210,4965,4965,4965,4965,0
|
|
20240923,103800,66367210,4965,4965,4965,4965,0
|
|
20240923,103700,66367210,4965,4965,4965,4965,0
|
|
20240923,103600,66367210,4965,4965,4965,4965,0
|
|
20240923,103500,66367210,4965,4965,4965,4965,0
|
|
20240923,103400,66367210,4965,4965,4965,4965,0
|
|
20240923,103300,66367210,4965,4965,4965,4965,0
|
|
20240923,103200,66367210,4965,4965,4965,4965,0
|
|
20240923,103100,66367210,4965,4965,4965,4965,1
|
|
20240923,103000,66362245,4965,4965,4965,4965,0
|
|
20240923,102900,66362245,4965,4965,4965,4965,0
|
|
20240923,102800,66362245,4965,4965,4965,4965,0
|
|
20240923,102700,66362245,4965,4965,4965,4965,37
|
|
20240923,102600,66178540,4970,4970,4970,4970,0
|
|
20240923,102500,66178540,4970,4970,4970,4970,0
|
|
20240923,102400,66178540,4970,4970,4970,4970,0
|
|
20240923,102300,66178540,4970,4970,4970,4970,0
|
|
20240923,102200,66178540,4970,4970,4970,4970,0
|
|
20240923,102100,66178540,4970,4970,4970,4970,0
|
|
20240923,102000,66178540,4970,4970,4970,4970,0
|
|
20240923,101900,66178540,4970,4970,4970,4970,0
|
|
20240923,101800,66178540,4970,4970,4970,4970,100
|
|
20240923,101700,65681540,4960,4960,4960,4960,0
|
|
20240923,101600,65681540,4960,4960,4960,4960,25
|
|
20240923,101500,65557540,4970,4970,4970,4970,0
|
|
20240923,101400,65557540,4970,4960,4970,4955,400
|
|
20240923,101300,63572470,4960,4960,4960,4960,6
|
|
20240923,101200,63542710,4970,4970,4970,4970,7
|
|
20240923,101100,63507920,4950,4955,4955,4950,44
|
|
20240923,101000,63289920,4960,4960,4960,4960,0
|
|
20240923,100900,63289920,4960,4960,4960,4960,0
|
|
20240923,100800,63289920,4960,4960,4960,4960,20
|
|
20240923,100700,63190720,4965,4965,4970,4965,60
|
|
20240923,100600,62892630,4965,4965,4965,4965,0
|
|
20240923,100500,62892630,4965,4960,4965,4960,47
|
|
20240923,100400,62659410,4965,4965,4965,4965,2
|
|
20240923,100300,62649480,4945,4945,4945,4945,1
|
|
20240923,100200,62644535,4965,4965,4965,4965,0
|
|
20240923,100100,62644535,4965,4965,4965,4965,0
|
|
20240923,100000,62644535,4965,4965,4965,4965,0
|
|
20240923,095900,62644535,4965,4965,4965,4965,0
|
|
20240923,095800,62644535,4965,4965,4965,4965,0
|
|
20240923,095700,62644535,4965,4965,4965,4965,0
|
|
20240923,095600,62644535,4965,4965,4965,4965,35
|
|
20240923,095500,62470760,4935,4935,4935,4935,100
|
|
20240923,095400,61977260,4935,4935,4935,4935,1
|
|
20240923,095300,61972325,4935,4935,4935,4935,0
|
|
20240923,095200,61972325,4935,4935,4935,4935,0
|
|
20240923,095100,61972325,4935,4935,4935,4935,0
|
|
20240923,095000,61972325,4935,4935,4935,4935,115
|
|
20240923,094900,61404800,4935,4965,4970,4935,758
|
|
20240923,094800,57655700,4970,4970,4970,4970,0
|
|
20240923,094700,57655700,4970,4970,4970,4970,0
|
|
20240923,094600,57655700,4970,4970,4970,4970,10
|
|
20240923,094500,57606000,4955,4955,4955,4955,0
|
|
20240923,094400,57606000,4955,4955,4955,4955,0
|
|
20240923,094300,57606000,4955,4955,4955,4955,1
|
|
20240923,094200,57601045,4955,4955,4955,4955,4
|
|
20240923,094100,57581225,4935,4935,4935,4935,0
|
|
20240923,094000,57581225,4935,4955,4955,4935,1651
|
|
20240923,093900,49431475,4960,4960,4960,4960,0
|
|
20240923,093800,49431475,4960,4945,4960,4945,344
|
|
20240923,093700,47726655,4945,4945,4945,4945,20
|
|
20240923,093600,47627755,4950,4950,4950,4950,0
|
|
20240923,093500,47627755,4950,4950,4950,4950,81
|
|
20240923,093400,47226805,4955,4955,4955,4955,0
|
|
20240923,093300,47226805,4955,4955,4955,4955,0
|
|
20240923,093200,47226805,4955,4955,4955,4955,0
|
|
20240923,093100,47226805,4955,4955,4955,4955,1
|
|
20240923,093000,47221850,4955,4955,4955,4955,0
|
|
20240923,092900,47221850,4955,4955,4955,4955,0
|
|
20240923,092800,47221850,4955,4955,4955,4955,0
|
|
20240923,092700,47221850,4955,4955,4955,4955,14
|
|
20240923,092600,47152480,4955,4955,4955,4955,0
|
|
20240923,092500,47152480,4955,4960,4960,4955,40
|
|
20240923,092400,46954215,4975,4940,4975,4940,535
|
|
20240923,092300,44294090,4940,4945,4945,4940,173
|
|
20240923,092200,43439065,4940,4945,4945,4940,323
|
|
20240923,092100,41841835,4945,4945,4945,4945,0
|
|
20240923,092000,41841835,4945,4945,4945,4945,0
|
|
20240923,091900,41841835,4945,4945,4945,4945,108
|
|
20240923,091800,41307775,4945,4945,4945,4945,198
|
|
20240923,091700,40328665,4945,4945,4945,4945,0
|
|
20240923,091600,40328665,4945,4945,4945,4945,0
|
|
20240923,091500,40328665,4945,4945,4945,4945,3
|
|
20240923,091400,40313830,4945,4945,4945,4945,590
|
|
20240923,091300,37396280,4945,4935,4945,4935,194
|
|
20240923,091200,36436960,4940,4940,4940,4940,0
|
|
20240923,091100,36436960,4940,4940,4940,4940,2
|
|
20240923,091000,36427080,4945,4945,4945,4945,0
|
|
20240923,090900,36427080,4945,4945,4945,4945,1
|
|
20240923,090800,36422135,4945,4945,4945,4945,1
|
|
20240923,090700,36417190,4945,4945,4945,4945,0
|
|
20240923,090600,36417190,4945,4975,4980,4905,1161
|
|
20240923,090500,30706185,4905,4970,4995,4905,3376
|
|
20240923,090400,14056105,4990,4940,5010,4940,500
|
|
20240923,090300,11575675,4995,4995,4995,4995,0
|
|
20240923,090200,11575675,4995,4950,5000,4940,410
|
|
20240923,090100,9543900,5000,4945,5000,4940,780
|
|
20240923,090000,5683540,4985,4950,4985,4945,1148
|