629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192600,44418740,4915,4915,4915,4915,142
|
|
20240913,192500,44418740,4915,4915,4915,4915,0
|
|
20240913,192400,44418740,4915,4915,4915,4915,0
|
|
20240913,192300,44418740,4915,4915,4915,4915,0
|
|
20240913,192200,44418740,4915,4915,4915,4915,0
|
|
20240913,192100,44418740,4915,4915,4915,4915,0
|
|
20240913,192000,44418740,4915,4915,4915,4915,0
|
|
20240913,191900,44418740,4915,4915,4915,4915,0
|
|
20240913,191800,44418740,4915,4915,4915,4915,0
|
|
20240913,191700,44418740,4915,4915,4915,4915,0
|
|
20240913,191600,44418740,4915,4915,4915,4915,0
|
|
20240913,191500,44418740,4915,4915,4915,4915,0
|
|
20240913,191400,44418740,4915,4915,4915,4915,0
|
|
20240913,191300,44418740,4915,4915,4915,4915,0
|
|
20240913,191200,44418740,4915,4915,4915,4915,0
|
|
20240913,191100,44418740,4915,4915,4915,4915,0
|
|
20240913,191000,44418740,4915,4915,4915,4915,0
|
|
20240913,190900,44418740,4915,4915,4915,4915,0
|
|
20240913,190800,44418740,4915,4915,4915,4915,0
|
|
20240913,190700,44418740,4915,4915,4915,4915,0
|
|
20240913,190600,44418740,4915,4915,4915,4915,0
|
|
20240913,190500,44418740,4915,4915,4915,4915,0
|
|
20240913,190400,44418740,4915,4915,4915,4915,0
|
|
20240913,190300,44418740,4915,4915,4915,4915,0
|
|
20240913,190200,44418740,4915,4915,4915,4915,0
|
|
20240913,190100,44418740,4915,4915,4915,4915,0
|
|
20240913,190000,44418740,4915,4915,4915,4915,0
|
|
20240913,185900,44418740,4915,4915,4915,4915,0
|
|
20240913,185800,44418740,4915,4915,4915,4915,0
|
|
20240913,185700,44418740,4915,4915,4915,4915,0
|
|
20240913,185600,44418740,4915,4915,4915,4915,142
|
|
20240913,185500,44418740,4915,4915,4915,4915,0
|
|
20240913,185400,44418740,4915,4915,4915,4915,0
|
|
20240913,185300,44418740,4915,4915,4915,4915,0
|
|
20240913,185200,44418740,4915,4915,4915,4915,0
|
|
20240913,185100,44418740,4915,4915,4915,4915,0
|
|
20240913,185000,44418740,4915,4915,4915,4915,0
|
|
20240913,184900,44418740,4915,4915,4915,4915,0
|
|
20240913,184800,44418740,4915,4915,4915,4915,0
|
|
20240913,184700,44418740,4915,4915,4915,4915,0
|
|
20240913,184600,44418740,4915,4915,4915,4915,0
|
|
20240913,184500,44418740,4915,4915,4915,4915,0
|
|
20240913,184400,44418740,4915,4915,4915,4915,0
|
|
20240913,184300,44418740,4915,4915,4915,4915,0
|
|
20240913,184200,44418740,4915,4915,4915,4915,0
|
|
20240913,184100,44418740,4915,4915,4915,4915,0
|
|
20240913,184000,44418740,4915,4915,4915,4915,0
|
|
20240913,183900,44418740,4915,4915,4915,4915,0
|
|
20240913,183800,44418740,4915,4915,4915,4915,0
|
|
20240913,183700,44418740,4915,4915,4915,4915,0
|
|
20240913,183600,44418740,4915,4915,4915,4915,0
|
|
20240913,183500,44418740,4915,4915,4915,4915,0
|
|
20240913,183400,44418740,4915,4915,4915,4915,0
|
|
20240913,183300,44418740,4915,4915,4915,4915,0
|
|
20240913,183200,44418740,4915,4915,4915,4915,0
|
|
20240913,183100,44418740,4915,4915,4915,4915,0
|
|
20240913,183000,44418740,4915,4915,4915,4915,0
|
|
20240913,182900,44418740,4915,4915,4915,4915,0
|
|
20240913,182800,44418740,4915,4915,4915,4915,0
|
|
20240913,182700,44418740,4915,4915,4915,4915,0
|
|
20240913,182600,44418740,4915,4915,4915,4915,142
|
|
20240913,182500,44418740,4915,4915,4915,4915,0
|
|
20240913,182400,44418740,4915,4915,4915,4915,0
|
|
20240913,182300,44418740,4915,4915,4915,4915,0
|
|
20240913,182200,44418740,4915,4915,4915,4915,0
|
|
20240913,182100,44418740,4915,4915,4915,4915,0
|
|
20240913,182000,44418740,4915,4915,4915,4915,0
|
|
20240913,181900,44418740,4915,4915,4915,4915,0
|
|
20240913,181800,44418740,4915,4915,4915,4915,0
|
|
20240913,181700,44418740,4915,4915,4915,4915,0
|
|
20240913,181600,44418740,4915,4915,4915,4915,0
|
|
20240913,181500,44418740,4915,4915,4915,4915,0
|
|
20240913,181400,44418740,4915,4915,4915,4915,0
|
|
20240913,181300,44418740,4915,4915,4915,4915,0
|
|
20240913,181200,44418740,4915,4915,4915,4915,0
|
|
20240913,181100,44418740,4915,4915,4915,4915,0
|
|
20240913,181000,44418740,4915,4915,4915,4915,0
|
|
20240913,180900,44418740,4915,4915,4915,4915,0
|
|
20240913,180800,44418740,4915,4915,4915,4915,0
|
|
20240913,180700,44418740,4915,4915,4915,4915,0
|
|
20240913,180600,44418740,4915,4915,4915,4915,0
|
|
20240913,180500,44418740,4915,4915,4915,4915,0
|
|
20240913,180400,44418740,4915,4915,4915,4915,0
|
|
20240913,180300,44418740,4915,4915,4915,4915,0
|
|
20240913,180200,44418740,4915,4915,4915,4915,0
|
|
20240913,180100,44418740,4915,4915,4915,4915,0
|
|
20240913,180000,44418740,4915,4915,4915,4915,0
|
|
20240913,175900,44418740,4915,4915,4915,4915,0
|
|
20240913,175800,44418740,4915,4915,4915,4915,0
|
|
20240913,175700,44418740,4915,4915,4915,4915,0
|
|
20240913,175600,44418740,4915,4915,4915,4915,142
|
|
20240913,175500,44418740,4915,4915,4915,4915,0
|
|
20240913,175400,44418740,4915,4915,4915,4915,0
|
|
20240913,175300,44418740,4915,4915,4915,4915,0
|
|
20240913,175200,44418740,4915,4915,4915,4915,0
|
|
20240913,175100,44418740,4915,4915,4915,4915,0
|
|
20240913,175000,44418740,4915,4915,4915,4915,0
|
|
20240913,174900,44418740,4915,4915,4915,4915,0
|
|
20240913,174800,44418740,4915,4915,4915,4915,0
|
|
20240913,174700,44418740,4915,4915,4915,4915,0
|
|
20240913,174600,44418740,4915,4915,4915,4915,0
|
|
20240913,174500,44418740,4915,4915,4915,4915,0
|
|
20240913,174400,44418740,4915,4915,4915,4915,0
|
|
20240913,174300,44418740,4915,4915,4915,4915,0
|
|
20240913,174200,44418740,4915,4915,4915,4915,0
|
|
20240913,174100,44418740,4915,4915,4915,4915,0
|
|
20240913,174000,44418740,4915,4915,4915,4915,0
|
|
20240913,173900,44418740,4915,4915,4915,4915,0
|
|
20240913,173800,44418740,4915,4915,4915,4915,0
|
|
20240913,173700,44418740,4915,4915,4915,4915,0
|
|
20240913,173600,44418740,4915,4915,4915,4915,0
|
|
20240913,173500,44418740,4915,4915,4915,4915,0
|
|
20240913,173400,44418740,4915,4915,4915,4915,0
|
|
20240913,173300,44418740,4915,4915,4915,4915,0
|
|
20240913,173200,44418740,4915,4915,4915,4915,0
|
|
20240913,173100,44418740,4915,4915,4915,4915,0
|
|
20240913,173000,44418740,4915,4915,4915,4915,0
|
|
20240913,172900,44418740,4915,4915,4915,4915,0
|
|
20240913,172800,44418740,4915,4915,4915,4915,0
|
|
20240913,172700,44418740,4915,4915,4915,4915,0
|
|
20240913,172600,44418740,4915,4915,4915,4915,142
|
|
20240913,172500,44418740,4915,4915,4915,4915,0
|
|
20240913,172400,44418740,4915,4915,4915,4915,0
|
|
20240913,172300,44418740,4915,4915,4915,4915,0
|
|
20240913,172200,44418740,4915,4915,4915,4915,0
|
|
20240913,172100,44418740,4915,4915,4915,4915,0
|
|
20240913,172000,44418740,4915,4915,4915,4915,0
|
|
20240913,171900,44418740,4915,4915,4915,4915,0
|
|
20240913,171800,44418740,4915,4915,4915,4915,0
|
|
20240913,171700,44418740,4915,4915,4915,4915,0
|
|
20240913,171600,44418740,4915,4915,4915,4915,0
|
|
20240913,171500,44418740,4915,4915,4915,4915,0
|
|
20240913,171400,44418740,4915,4915,4915,4915,0
|
|
20240913,171300,44418740,4915,4915,4915,4915,0
|
|
20240913,171200,44418740,4915,4915,4915,4915,0
|
|
20240913,171100,44418740,4915,4915,4915,4915,0
|
|
20240913,171000,44418740,4915,4915,4915,4915,0
|
|
20240913,170900,44418740,4915,4915,4915,4915,0
|
|
20240913,170800,44418740,4915,4915,4915,4915,0
|
|
20240913,170700,44418740,4915,4915,4915,4915,0
|
|
20240913,170600,44418740,4915,4915,4915,4915,0
|
|
20240913,170500,44418740,4915,4915,4915,4915,0
|
|
20240913,170400,44418740,4915,4915,4915,4915,0
|
|
20240913,170300,44418740,4915,4915,4915,4915,0
|
|
20240913,170200,44418740,4915,4915,4915,4915,0
|
|
20240913,170100,44418740,4915,4915,4915,4915,0
|
|
20240913,170000,44418740,4915,4915,4915,4915,0
|
|
20240913,165900,44418740,4915,4915,4915,4915,0
|
|
20240913,165800,44418740,4915,4915,4915,4915,0
|
|
20240913,165700,44418740,4915,4915,4915,4915,0
|
|
20240913,165600,44418740,4915,4915,4915,4915,142
|
|
20240913,165500,44418740,4915,4915,4915,4915,0
|
|
20240913,165400,44418740,4915,4915,4915,4915,0
|
|
20240913,165300,44418740,4915,4915,4915,4915,0
|
|
20240913,165200,44418740,4915,4915,4915,4915,0
|
|
20240913,165100,44418740,4915,4915,4915,4915,0
|
|
20240913,165000,44418740,4915,4915,4915,4915,0
|
|
20240913,164900,44418740,4915,4915,4915,4915,0
|
|
20240913,164800,44418740,4915,4915,4915,4915,0
|
|
20240913,164700,44418740,4915,4915,4915,4915,0
|
|
20240913,164600,44418740,4915,4915,4915,4915,0
|
|
20240913,164500,44418740,4915,4915,4915,4915,0
|
|
20240913,164400,44418740,4915,4915,4915,4915,0
|
|
20240913,164300,44418740,4915,4915,4915,4915,0
|
|
20240913,164200,44418740,4915,4915,4915,4915,0
|
|
20240913,164100,44418740,4915,4915,4915,4915,0
|
|
20240913,164000,44418740,4915,4915,4915,4915,0
|
|
20240913,163900,44418740,4915,4915,4915,4915,0
|
|
20240913,163800,44418740,4915,4915,4915,4915,0
|
|
20240913,163700,44418740,4915,4915,4915,4915,0
|
|
20240913,163600,44418740,4915,4915,4915,4915,0
|
|
20240913,163500,44418740,4915,4915,4915,4915,0
|
|
20240913,163400,44418740,4915,4915,4915,4915,0
|
|
20240913,163300,44418740,4915,4915,4915,4915,0
|
|
20240913,163200,44418740,4915,4915,4915,4915,0
|
|
20240913,163100,44418740,4915,4915,4915,4915,0
|
|
20240913,163000,44418740,4915,4915,4915,4915,0
|
|
20240913,162900,44418740,4915,4915,4915,4915,0
|
|
20240913,162800,44418740,4915,4915,4915,4915,0
|
|
20240913,162700,44418740,4915,4915,4915,4915,0
|
|
20240913,162600,44418740,4915,4915,4915,4915,142
|
|
20240913,162500,44418740,4915,4915,4915,4915,0
|
|
20240913,162400,44418740,4915,4915,4915,4915,0
|
|
20240913,162300,44418740,4915,4915,4915,4915,0
|
|
20240913,162200,44418740,4915,4915,4915,4915,0
|
|
20240913,162100,44418740,4915,4915,4915,4915,0
|
|
20240913,162000,44418740,4915,4915,4915,4915,0
|
|
20240913,161900,44418740,4915,4915,4915,4915,0
|
|
20240913,161800,44418740,4915,4915,4915,4915,0
|
|
20240913,161700,44418740,4915,4915,4915,4915,0
|
|
20240913,161600,44418740,4915,4915,4915,4915,0
|
|
20240913,161500,44418740,4915,4915,4915,4915,0
|
|
20240913,161400,44418740,4915,4915,4915,4915,0
|
|
20240913,161300,44418740,4915,4915,4915,4915,0
|
|
20240913,161200,44418740,4915,4915,4915,4915,0
|
|
20240913,161100,44418740,4915,4915,4915,4915,0
|
|
20240913,161000,44418740,4915,4915,4915,4915,0
|
|
20240913,160900,44418740,4915,4915,4915,4915,0
|
|
20240913,160800,44418740,4915,4915,4915,4915,0
|
|
20240913,160700,44418740,4915,4915,4915,4915,0
|
|
20240913,160600,44418740,4915,4915,4915,4915,0
|
|
20240913,160500,44418740,4915,4915,4915,4915,0
|
|
20240913,160400,44418740,4915,4915,4915,4915,0
|
|
20240913,160300,44418740,4915,4915,4915,4915,0
|
|
20240913,160200,44418740,4915,4915,4915,4915,0
|
|
20240913,160100,44418740,4915,4915,4915,4915,0
|
|
20240913,160000,44418740,4915,4915,4915,4915,0
|
|
20240913,155900,44418740,4915,4915,4915,4915,0
|
|
20240913,155800,44418740,4915,4915,4915,4915,0
|
|
20240913,155700,44418740,4915,4915,4915,4915,0
|
|
20240913,155600,44418740,4915,4915,4915,4915,142
|
|
20240913,155500,44418740,4915,4915,4915,4915,0
|
|
20240913,155400,44418740,4915,4915,4915,4915,0
|
|
20240913,155300,44418740,4915,4915,4915,4915,0
|
|
20240913,155200,44418740,4915,4915,4915,4915,0
|
|
20240913,155100,44418740,4915,4915,4915,4915,0
|
|
20240913,155000,44418740,4915,4915,4915,4915,0
|
|
20240913,154900,44418740,4915,4915,4915,4915,0
|
|
20240913,154800,44418740,4915,4915,4915,4915,0
|
|
20240913,154700,44418740,4915,4915,4915,4915,0
|
|
20240913,154600,44418740,4915,4915,4915,4915,0
|
|
20240913,154500,44418740,4915,4915,4915,4915,0
|
|
20240913,154400,44418740,4915,4915,4915,4915,0
|
|
20240913,154300,44418740,4915,4915,4915,4915,0
|
|
20240913,154200,44418740,4915,4915,4915,4915,0
|
|
20240913,154100,44418740,4915,4915,4915,4915,0
|
|
20240913,154000,44418740,4915,4915,4915,4915,0
|
|
20240913,153900,44418740,4915,4915,4915,4915,0
|
|
20240913,153800,44418740,4915,4915,4915,4915,0
|
|
20240913,153700,44418740,4915,4915,4915,4915,0
|
|
20240913,153600,44418740,4915,4915,4915,4915,0
|
|
20240913,153500,44418740,4915,4915,4915,4915,0
|
|
20240913,153400,44418740,4915,4915,4915,4915,0
|
|
20240913,153300,44418740,4915,4915,4915,4915,0
|
|
20240913,153200,44418740,4915,4915,4915,4915,0
|
|
20240913,153100,44418740,4915,4915,4915,4915,0
|
|
20240913,153000,44418740,4915,4915,4915,4915,142
|
|
20240913,152900,43720810,4915,4915,4915,4915,0
|
|
20240913,152800,43720810,4915,4915,4915,4915,0
|
|
20240913,152700,43720810,4915,4915,4915,4915,0
|
|
20240913,152600,43720810,4915,4915,4915,4915,0
|
|
20240913,152500,43720810,4915,4915,4915,4915,0
|
|
20240913,152400,43720810,4915,4915,4915,4915,0
|
|
20240913,152300,43720810,4915,4915,4915,4915,0
|
|
20240913,152200,43720810,4915,4915,4915,4915,0
|
|
20240913,152100,43720810,4915,4915,4915,4915,0
|
|
20240913,152000,43720810,4915,4915,4915,4915,0
|
|
20240913,151900,43720810,4915,4915,4915,4915,3
|
|
20240913,151800,43706065,4915,4915,4915,4915,0
|
|
20240913,151700,43706065,4915,4915,4915,4915,2
|
|
20240913,151600,43696235,4915,4915,4915,4915,0
|
|
20240913,151500,43696235,4915,4895,4915,4895,25
|
|
20240913,151400,43573780,4910,4910,4910,4910,10
|
|
20240913,151300,43524680,4910,4910,4910,4910,1
|
|
20240913,151200,43519770,4910,4895,4910,4895,4
|
|
20240913,151100,43500175,4920,4920,4920,4920,0
|
|
20240913,151000,43500175,4920,4920,4920,4920,0
|
|
20240913,150900,43500175,4920,4920,4920,4920,0
|
|
20240913,150800,43500175,4920,4920,4920,4920,0
|
|
20240913,150700,43500175,4920,4920,4920,4920,0
|
|
20240913,150600,43500175,4920,4920,4920,4920,0
|
|
20240913,150500,43500175,4920,4920,4920,4920,0
|
|
20240913,150400,43500175,4920,4920,4920,4920,0
|
|
20240913,150300,43500175,4920,4920,4920,4920,0
|
|
20240913,150200,43500175,4920,4920,4920,4920,0
|
|
20240913,150100,43500175,4920,4920,4920,4920,0
|
|
20240913,150000,43500175,4920,4920,4920,4920,0
|
|
20240913,145900,43500175,4920,4920,4920,4920,0
|
|
20240913,145800,43500175,4920,4920,4920,4920,0
|
|
20240913,145700,43500175,4920,4920,4920,4920,0
|
|
20240913,145600,43500175,4920,4920,4920,4920,0
|
|
20240913,145500,43500175,4920,4920,4920,4920,0
|
|
20240913,145400,43500175,4920,4920,4920,4920,0
|
|
20240913,145300,43500175,4920,4920,4920,4920,0
|
|
20240913,145200,43500175,4920,4920,4920,4920,0
|
|
20240913,145100,43500175,4920,4920,4920,4920,0
|
|
20240913,145000,43500175,4920,4920,4920,4920,0
|
|
20240913,144900,43500175,4920,4920,4920,4920,0
|
|
20240913,144800,43500175,4920,4920,4920,4920,0
|
|
20240913,144700,43500175,4920,4920,4920,4920,0
|
|
20240913,144600,43500175,4920,4920,4920,4920,0
|
|
20240913,144500,43500175,4920,4920,4920,4920,0
|
|
20240913,144400,43500175,4920,4920,4920,4920,0
|
|
20240913,144300,43500175,4920,4920,4920,4920,0
|
|
20240913,144200,43500175,4920,4920,4920,4920,0
|
|
20240913,144100,43500175,4920,4920,4920,4920,0
|
|
20240913,144000,43500175,4920,4920,4920,4920,0
|
|
20240913,143900,43500175,4920,4920,4920,4920,0
|
|
20240913,143800,43500175,4920,4920,4920,4920,0
|
|
20240913,143700,43500175,4920,4920,4920,4920,0
|
|
20240913,143600,43500175,4920,4920,4920,4920,0
|
|
20240913,143500,43500175,4920,4920,4920,4920,0
|
|
20240913,143400,43500175,4920,4920,4920,4920,0
|
|
20240913,143300,43500175,4920,4920,4920,4920,0
|
|
20240913,143200,43500175,4920,4920,4920,4920,0
|
|
20240913,143100,43500175,4920,4920,4920,4920,0
|
|
20240913,143000,43500175,4920,4920,4920,4920,0
|
|
20240913,142900,43500175,4920,4920,4920,4920,0
|
|
20240913,142800,43500175,4920,4920,4920,4920,0
|
|
20240913,142700,43500175,4920,4920,4920,4920,0
|
|
20240913,142600,43500175,4920,4920,4920,4920,1
|
|
20240913,142500,43495255,4890,4890,4890,4890,3
|
|
20240913,142400,43480585,4920,4920,4920,4920,0
|
|
20240913,142300,43480585,4920,4920,4920,4920,0
|
|
20240913,142200,43480585,4920,4915,4920,4915,2
|
|
20240913,142100,43470750,4920,4920,4920,4920,0
|
|
20240913,142000,43470750,4920,4890,4920,4890,5
|
|
20240913,141900,43446270,4920,4920,4920,4920,0
|
|
20240913,141800,43446270,4920,4910,4920,4910,3
|
|
20240913,141700,43431530,4910,4910,4910,4910,0
|
|
20240913,141600,43431530,4910,4910,4910,4910,0
|
|
20240913,141500,43431530,4910,4910,4910,4910,0
|
|
20240913,141400,43431530,4910,4910,4910,4910,30
|
|
20240913,141300,43284230,4910,4910,4910,4910,0
|
|
20240913,141200,43284230,4910,4910,4910,4910,0
|
|
20240913,141100,43284230,4910,4910,4910,4910,1
|
|
20240913,141000,43279320,4885,4895,4895,4885,98
|
|
20240913,140900,42800245,4930,4930,4930,4930,0
|
|
20240913,140800,42800245,4930,4930,4930,4930,1
|
|
20240913,140700,42795315,4930,4930,4930,4930,0
|
|
20240913,140600,42795315,4930,4930,4930,4930,0
|
|
20240913,140500,42795315,4930,4930,4930,4930,45
|
|
20240913,140400,42573465,4930,4930,4930,4930,1
|
|
20240913,140300,42568535,4930,4925,4930,4925,363
|
|
20240913,140200,40779175,4930,4930,4930,4930,0
|
|
20240913,140100,40779175,4930,4930,4930,4930,12
|
|
20240913,140000,40720015,4940,4940,4940,4940,0
|
|
20240913,135900,40720015,4940,4940,4940,4940,0
|
|
20240913,135800,40720015,4940,4940,4940,4940,0
|
|
20240913,135700,40720015,4940,4935,4940,4900,74
|
|
20240913,135600,40357300,4930,4910,4930,4910,132
|
|
20240913,135500,39707440,4910,4910,4910,4910,0
|
|
20240913,135400,39707440,4910,4900,4910,4900,99
|
|
20240913,135300,39222330,4900,4900,4900,4900,0
|
|
20240913,135200,39222330,4900,4900,4900,4900,0
|
|
20240913,135100,39222330,4900,4870,4900,4870,501
|
|
20240913,135000,36782430,4900,4900,4900,4900,0
|
|
20240913,134900,36782430,4900,4900,4900,4900,0
|
|
20240913,134800,36782430,4900,4900,4900,4900,0
|
|
20240913,134700,36782430,4900,4900,4900,4900,0
|
|
20240913,134600,36782430,4900,4900,4900,4900,0
|
|
20240913,134500,36782430,4900,4900,4900,4900,0
|
|
20240913,134400,36782430,4900,4885,4900,4885,10
|
|
20240913,134300,36733540,4885,4875,4885,4875,347
|
|
20240913,134200,35040340,4875,4875,4875,4875,0
|
|
20240913,134100,35040340,4875,4875,4875,4875,0
|
|
20240913,134000,35040340,4875,4875,4875,4875,0
|
|
20240913,133900,35040340,4875,4875,4875,4875,0
|
|
20240913,133800,35040340,4875,4875,4875,4875,1
|
|
20240913,133700,35035465,4870,4870,4870,4870,15
|
|
20240913,133600,34962415,4865,4865,4865,4865,0
|
|
20240913,133500,34962415,4865,4865,4865,4865,296
|
|
20240913,133400,33522375,4860,4860,4860,4860,10
|
|
20240913,133300,33473775,4860,4860,4860,4860,0
|
|
20240913,133200,33473775,4860,4860,4860,4860,0
|
|
20240913,133100,33473775,4860,4860,4860,4860,0
|
|
20240913,133000,33473775,4860,4860,4860,4860,0
|
|
20240913,132900,33473775,4860,4860,4860,4860,5
|
|
20240913,132800,33449475,4865,4865,4865,4865,0
|
|
20240913,132700,33449475,4865,4865,4865,4865,0
|
|
20240913,132600,33449475,4865,4865,4865,4865,0
|
|
20240913,132500,33449475,4865,4865,4865,4865,0
|
|
20240913,132400,33449475,4865,4865,4865,4865,0
|
|
20240913,132300,33449475,4865,4865,4865,4865,0
|
|
20240913,132200,33449475,4865,4865,4865,4865,0
|
|
20240913,132100,33449475,4865,4865,4865,4865,0
|
|
20240913,132000,33449475,4865,4865,4865,4865,0
|
|
20240913,131900,33449475,4865,4865,4865,4865,0
|
|
20240913,131800,33449475,4865,4865,4865,4865,0
|
|
20240913,131700,33449475,4865,4865,4865,4865,0
|
|
20240913,131600,33449475,4865,4865,4865,4865,0
|
|
20240913,131500,33449475,4865,4865,4865,4865,0
|
|
20240913,131400,33449475,4865,4865,4865,4865,0
|
|
20240913,131300,33449475,4865,4865,4865,4865,0
|
|
20240913,131200,33449475,4865,4865,4865,4865,0
|
|
20240913,131100,33449475,4865,4865,4865,4865,0
|
|
20240913,131000,33449475,4865,4865,4865,4865,0
|
|
20240913,130900,33449475,4865,4865,4865,4865,0
|
|
20240913,130800,33449475,4865,4865,4865,4865,0
|
|
20240913,130700,33449475,4865,4865,4865,4865,0
|
|
20240913,130600,33449475,4865,4865,4865,4865,0
|
|
20240913,130500,33449475,4865,4865,4865,4865,10
|
|
20240913,130400,33400825,4865,4865,4865,4865,0
|
|
20240913,130300,33400825,4865,4865,4865,4865,7
|
|
20240913,130200,33366770,4865,4865,4865,4865,0
|
|
20240913,130100,33366770,4865,4865,4865,4865,0
|
|
20240913,130000,33366770,4865,4865,4865,4865,0
|
|
20240913,125900,33366770,4865,4865,4865,4865,0
|
|
20240913,125800,33366770,4865,4865,4865,4865,0
|
|
20240913,125700,33366770,4865,4865,4865,4865,0
|
|
20240913,125600,33366770,4865,4865,4865,4865,0
|
|
20240913,125500,33366770,4865,4865,4865,4865,0
|
|
20240913,125400,33366770,4865,4865,4865,4865,1
|
|
20240913,125300,33361905,4865,4865,4865,4865,3
|
|
20240913,125200,33347310,4865,4865,4865,4865,0
|
|
20240913,125100,33347310,4865,4865,4865,4865,0
|
|
20240913,125000,33347310,4865,4865,4865,4865,0
|
|
20240913,124900,33347310,4865,4865,4865,4865,0
|
|
20240913,124800,33347310,4865,4865,4865,4865,0
|
|
20240913,124700,33347310,4865,4865,4865,4865,0
|
|
20240913,124600,33347310,4865,4865,4865,4865,0
|
|
20240913,124500,33347310,4865,4865,4865,4865,0
|
|
20240913,124400,33347310,4865,4865,4865,4865,0
|
|
20240913,124300,33347310,4865,4865,4865,4865,0
|
|
20240913,124200,33347310,4865,4865,4865,4865,1
|
|
20240913,124100,33342445,4850,4850,4850,4850,0
|
|
20240913,124000,33342445,4850,4850,4850,4850,5
|
|
20240913,123900,33318195,4865,4865,4865,4865,0
|
|
20240913,123800,33318195,4865,4865,4865,4865,0
|
|
20240913,123700,33318195,4865,4865,4865,4865,0
|
|
20240913,123600,33318195,4865,4865,4865,4865,56
|
|
20240913,123500,33045755,4865,4865,4865,4865,0
|
|
20240913,123400,33045755,4865,4865,4865,4865,1
|
|
20240913,123300,33040890,4860,4860,4860,4860,0
|
|
20240913,123200,33040890,4860,4860,4860,4860,40
|
|
20240913,123100,32846490,4860,4860,4860,4860,0
|
|
20240913,123000,32846490,4860,4860,4860,4860,20
|
|
20240913,122900,32749290,4860,4860,4860,4860,0
|
|
20240913,122800,32749290,4860,4850,4860,4850,841
|
|
20240913,122700,28670320,4860,4860,4860,4860,0
|
|
20240913,122600,28670320,4860,4860,4860,4860,0
|
|
20240913,122500,28670320,4860,4860,4860,4860,0
|
|
20240913,122400,28670320,4860,4860,4860,4860,0
|
|
20240913,122300,28670320,4860,4860,4860,4860,0
|
|
20240913,122200,28670320,4860,4860,4860,4860,0
|
|
20240913,122100,28670320,4860,4860,4860,4860,0
|
|
20240913,122000,28670320,4860,4855,4860,4855,177
|
|
20240913,121900,27810120,4855,4855,4855,4855,0
|
|
20240913,121800,27810120,4855,4855,4855,4855,0
|
|
20240913,121700,27810120,4855,4855,4855,4855,1
|
|
20240913,121600,27805265,4850,4850,4850,4850,215
|
|
20240913,121500,26762515,4850,4850,4850,4850,0
|
|
20240913,121400,26762515,4850,4850,4850,4850,0
|
|
20240913,121300,26762515,4850,4850,4850,4850,0
|
|
20240913,121200,26762515,4850,4850,4850,4850,0
|
|
20240913,121100,26762515,4850,4850,4850,4850,0
|
|
20240913,121000,26762515,4850,4850,4850,4850,0
|
|
20240913,120900,26762515,4850,4850,4850,4850,0
|
|
20240913,120800,26762515,4850,4850,4850,4850,0
|
|
20240913,120700,26762515,4850,4850,4850,4850,0
|
|
20240913,120600,26762515,4850,4850,4850,4850,0
|
|
20240913,120500,26762515,4850,4850,4850,4850,0
|
|
20240913,120400,26762515,4850,4850,4850,4850,0
|
|
20240913,120300,26762515,4850,4850,4850,4850,0
|
|
20240913,120200,26762515,4850,4850,4850,4850,0
|
|
20240913,120100,26762515,4850,4850,4850,4850,0
|
|
20240913,120000,26762515,4850,4850,4850,4850,0
|
|
20240913,115900,26762515,4850,4850,4850,4850,0
|
|
20240913,115800,26762515,4850,4850,4850,4850,0
|
|
20240913,115700,26762515,4850,4850,4850,4850,0
|
|
20240913,115600,26762515,4850,4850,4850,4850,0
|
|
20240913,115500,26762515,4850,4850,4850,4850,0
|
|
20240913,115400,26762515,4850,4850,4850,4850,0
|
|
20240913,115300,26762515,4850,4850,4850,4850,0
|
|
20240913,115200,26762515,4850,4850,4850,4850,0
|
|
20240913,115100,26762515,4850,4850,4850,4850,0
|
|
20240913,115000,26762515,4850,4850,4850,4850,0
|
|
20240913,114900,26762515,4850,4850,4850,4850,0
|
|
20240913,114800,26762515,4850,4850,4850,4850,0
|
|
20240913,114700,26762515,4850,4850,4850,4850,0
|
|
20240913,114600,26762515,4850,4850,4850,4850,0
|
|
20240913,114500,26762515,4850,4850,4850,4850,0
|
|
20240913,114400,26762515,4850,4850,4850,4850,0
|
|
20240913,114300,26762515,4850,4850,4850,4850,0
|
|
20240913,114200,26762515,4850,4850,4850,4850,0
|
|
20240913,114100,26762515,4850,4850,4850,4850,0
|
|
20240913,114000,26762515,4850,4850,4850,4850,0
|
|
20240913,113900,26762515,4850,4850,4850,4850,0
|
|
20240913,113800,26762515,4850,4850,4850,4850,0
|
|
20240913,113700,26762515,4850,4850,4850,4850,0
|
|
20240913,113600,26762515,4850,4850,4850,4850,0
|
|
20240913,113500,26762515,4850,4850,4850,4850,0
|
|
20240913,113400,26762515,4850,4850,4850,4850,1
|
|
20240913,113300,26757665,4835,4835,4835,4835,0
|
|
20240913,113200,26757665,4835,4835,4835,4835,1921
|
|
20240913,113100,17469630,4850,4850,4850,4850,0
|
|
20240913,113000,17469630,4850,4850,4850,4850,0
|
|
20240913,112900,17469630,4850,4850,4850,4850,0
|
|
20240913,112800,17469630,4850,4850,4850,4850,0
|
|
20240913,112700,17469630,4850,4850,4850,4850,0
|
|
20240913,112600,17469630,4850,4850,4850,4850,0
|
|
20240913,112500,17469630,4850,4850,4850,4850,0
|
|
20240913,112400,17469630,4850,4850,4850,4850,0
|
|
20240913,112300,17469630,4850,4850,4850,4850,0
|
|
20240913,112200,17469630,4850,4850,4850,4850,1
|
|
20240913,112100,17464780,4845,4845,4845,4845,69
|
|
20240913,112000,17130475,4845,4845,4845,4845,0
|
|
20240913,111900,17130475,4845,4845,4845,4845,0
|
|
20240913,111800,17130475,4845,4845,4845,4845,0
|
|
20240913,111700,17130475,4845,4845,4845,4845,0
|
|
20240913,111600,17130475,4845,4845,4845,4845,271
|
|
20240913,111500,15817480,4845,4845,4845,4845,0
|
|
20240913,111400,15817480,4845,4845,4845,4845,0
|
|
20240913,111300,15817480,4845,4845,4845,4845,0
|
|
20240913,111200,15817480,4845,4845,4845,4845,0
|
|
20240913,111100,15817480,4845,4845,4845,4845,0
|
|
20240913,111000,15817480,4845,4845,4845,4845,0
|
|
20240913,110900,15817480,4845,4845,4845,4845,0
|
|
20240913,110800,15817480,4845,4840,4845,4840,201
|
|
20240913,110700,14844140,4835,4835,4835,4835,0
|
|
20240913,110600,14844140,4835,4835,4835,4835,2
|
|
20240913,110500,14834470,4835,4835,4835,4835,0
|
|
20240913,110400,14834470,4835,4835,4835,4835,0
|
|
20240913,110300,14834470,4835,4835,4835,4835,0
|
|
20240913,110200,14834470,4835,4835,4835,4835,2132
|
|
20240913,110100,4526250,4835,4835,4835,4835,0
|
|
20240913,110000,4526250,4835,4835,4835,4835,1
|
|
20240913,105900,4521415,4815,4815,4815,4815,0
|
|
20240913,105800,4521415,4815,4815,4815,4815,0
|
|
20240913,105700,4521415,4815,4815,4815,4815,46
|
|
20240913,105600,4299925,4815,4815,4815,4815,0
|
|
20240913,105500,4299925,4815,4815,4815,4815,0
|
|
20240913,105400,4299925,4815,4815,4815,4815,0
|
|
20240913,105300,4299925,4815,4815,4815,4815,0
|
|
20240913,105200,4299925,4815,4815,4815,4815,0
|
|
20240913,105100,4299925,4815,4815,4815,4815,0
|
|
20240913,105000,4299925,4815,4815,4815,4815,0
|
|
20240913,104900,4299925,4815,4815,4815,4815,25
|
|
20240913,104800,4179550,4815,4815,4815,4815,164
|
|
20240913,104700,3389890,4835,4835,4835,4835,0
|
|
20240913,104600,3389890,4835,4835,4835,4835,0
|
|
20240913,104500,3389890,4835,4835,4835,4835,0
|
|
20240913,104400,3389890,4835,4835,4835,4835,0
|
|
20240913,104300,3389890,4835,4835,4835,4835,0
|
|
20240913,104200,3389890,4835,4835,4835,4835,0
|
|
20240913,104100,3389890,4835,4835,4835,4835,0
|
|
20240913,104000,3389890,4835,4835,4835,4835,0
|
|
20240913,103900,3389890,4835,4835,4835,4835,0
|
|
20240913,103800,3389890,4835,4835,4835,4835,0
|
|
20240913,103700,3389890,4835,4835,4835,4835,1
|
|
20240913,103600,3385055,4815,4815,4815,4815,0
|
|
20240913,103500,3385055,4815,4835,4835,4815,407
|
|
20240913,103400,1423765,4835,4835,4835,4835,0
|
|
20240913,103300,1423765,4835,4835,4835,4835,0
|
|
20240913,103200,1423765,4835,4835,4835,4835,0
|
|
20240913,103100,1423765,4835,4835,4835,4835,0
|
|
20240913,103000,1423765,4835,4835,4835,4835,0
|
|
20240913,102900,1423765,4835,4835,4835,4835,0
|
|
20240913,102800,1423765,4835,4835,4835,4835,0
|
|
20240913,102700,1423765,4835,4835,4835,4835,1
|
|
20240913,102600,1418930,4830,4830,4830,4830,0
|
|
20240913,102500,1418930,4830,4835,4835,4830,11
|
|
20240913,102400,1365795,4820,4820,4820,4820,1
|
|
20240913,102300,1360975,4820,4820,4820,4820,0
|
|
20240913,102200,1360975,4820,4820,4820,4820,0
|
|
20240913,102100,1360975,4820,4820,4820,4820,0
|
|
20240913,102000,1360975,4820,4820,4820,4820,0
|
|
20240913,101900,1360975,4820,4820,4820,4820,0
|
|
20240913,101800,1360975,4820,4820,4820,4820,1
|
|
20240913,101700,1356155,4835,4835,4835,4835,0
|
|
20240913,101600,1356155,4835,4835,4835,4835,1
|
|
20240913,101500,1351320,4820,4820,4820,4820,0
|
|
20240913,101400,1351320,4820,4820,4820,4820,0
|
|
20240913,101300,1351320,4820,4820,4820,4820,0
|
|
20240913,101200,1351320,4820,4820,4820,4820,1
|
|
20240913,101100,1346500,4835,4835,4835,4835,0
|
|
20240913,101000,1346500,4835,4835,4835,4835,0
|
|
20240913,100900,1346500,4835,4835,4835,4835,1
|
|
20240913,100800,1341665,4820,4820,4820,4820,0
|
|
20240913,100700,1341665,4820,4820,4820,4820,0
|
|
20240913,100600,1341665,4820,4820,4820,4820,1
|
|
20240913,100500,1336845,4835,4835,4835,4835,11
|
|
20240913,100400,1283660,4840,4840,4840,4840,0
|
|
20240913,100300,1283660,4840,4840,4840,4840,1
|
|
20240913,100200,1278820,4820,4820,4820,4820,0
|
|
20240913,100100,1278820,4820,4820,4820,4820,5
|
|
20240913,100000,1254720,4820,4820,4820,4820,0
|
|
20240913,095900,1254720,4820,4820,4820,4820,0
|
|
20240913,095800,1254720,4820,4820,4820,4820,0
|
|
20240913,095700,1254720,4820,4820,4820,4820,0
|
|
20240913,095600,1254720,4820,4820,4820,4820,1
|
|
20240913,095500,1249900,4840,4840,4840,4840,0
|
|
20240913,095400,1249900,4840,4840,4840,4840,0
|
|
20240913,095300,1249900,4840,4840,4840,4840,0
|
|
20240913,095200,1249900,4840,4820,4840,4820,101
|
|
20240913,095100,763060,4820,4820,4820,4820,0
|
|
20240913,095000,763060,4820,4820,4820,4820,1
|
|
20240913,094900,758240,4820,4820,4820,4820,0
|
|
20240913,094800,758240,4820,4820,4820,4820,0
|
|
20240913,094700,758240,4820,4820,4820,4820,0
|
|
20240913,094600,758240,4820,4820,4820,4820,0
|
|
20240913,094500,758240,4820,4820,4820,4820,0
|
|
20240913,094400,758240,4820,4820,4820,4820,1
|
|
20240913,094300,753420,4845,4845,4845,4845,0
|
|
20240913,094200,753420,4845,4845,4845,4845,0
|
|
20240913,094100,753420,4845,4835,4845,4835,42
|
|
20240913,094000,550075,4835,4835,4835,4835,10
|
|
20240913,093900,501725,4835,4835,4835,4835,6
|
|
20240913,093800,472715,4820,4820,4820,4820,1
|
|
20240913,093700,467895,4820,4820,4820,4820,0
|
|
20240913,093600,467895,4820,4820,4820,4820,0
|
|
20240913,093500,467895,4820,4820,4820,4820,0
|
|
20240913,093400,467895,4820,4820,4820,4820,0
|
|
20240913,093300,467895,4820,4820,4820,4820,1
|
|
20240913,093200,463075,4840,4840,4840,4840,0
|
|
20240913,093100,463075,4840,4830,4840,4830,10
|
|
20240913,093000,414750,4830,4830,4830,4830,4
|
|
20240913,092900,395430,4820,4820,4820,4820,0
|
|
20240913,092800,395430,4820,4820,4820,4820,0
|
|
20240913,092700,395430,4820,4820,4820,4820,3
|
|
20240913,092600,380970,4820,4820,4820,4820,0
|
|
20240913,092500,380970,4820,4820,4820,4820,61
|
|
20240913,092400,86950,4820,4820,4820,4820,0
|
|
20240913,092300,86950,4820,4820,4820,4820,0
|
|
20240913,092200,86950,4820,4820,4820,4820,0
|
|
20240913,092100,86950,4820,4820,4820,4820,1
|
|
20240913,092000,82130,4830,4830,4830,4830,0
|
|
20240913,091900,82130,4830,4830,4830,4830,0
|
|
20240913,091800,82130,4830,4830,4830,4830,0
|
|
20240913,091700,82130,4830,4830,4830,4830,1
|
|
20240913,091600,77300,4810,4810,4810,4810,1
|
|
20240913,091500,72490,4830,4830,4830,4830,1
|
|
20240913,091400,67660,4810,4810,4810,4810,0
|
|
20240913,091300,67660,4810,4810,4810,4810,0
|
|
20240913,091200,67660,4810,4810,4810,4810,0
|
|
20240913,091100,67660,4810,4810,4810,4810,0
|
|
20240913,091000,67660,4810,4810,4810,4810,1
|
|
20240913,090900,62850,4830,4830,4830,4830,0
|
|
20240913,090800,62850,4830,4830,4830,4830,0
|
|
20240913,090700,62850,4830,4830,4830,4830,0
|
|
20240913,090600,62850,4830,4830,4830,4830,0
|
|
20240913,090500,62850,4830,4830,4830,4830,0
|
|
20240913,090400,62850,4830,4830,4830,4830,0
|
|
20240913,090300,62850,4830,4830,4830,4830,0
|
|
20240913,090200,62850,4830,4830,4830,4830,1
|
|
20240913,090100,58020,4835,4835,4835,4835,0
|
|
20240913,090000,58020,4835,4835,4835,4835,11
|