653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195000,301413535,4925,4925,4925,4925,1751
|
|
20240904,194900,301413535,4925,4925,4925,4925,0
|
|
20240904,194800,301413535,4925,4925,4925,4925,0
|
|
20240904,194700,301413535,4925,4925,4925,4925,0
|
|
20240904,194600,301413535,4925,4925,4925,4925,0
|
|
20240904,194500,301413535,4925,4925,4925,4925,0
|
|
20240904,194400,301413535,4925,4925,4925,4925,0
|
|
20240904,194300,301413535,4925,4925,4925,4925,0
|
|
20240904,194200,301413535,4925,4925,4925,4925,0
|
|
20240904,194100,301413535,4925,4925,4925,4925,0
|
|
20240904,194000,301413535,4925,4925,4925,4925,0
|
|
20240904,193900,301413535,4925,4925,4925,4925,0
|
|
20240904,193800,301413535,4925,4925,4925,4925,0
|
|
20240904,193700,301413535,4925,4925,4925,4925,0
|
|
20240904,193600,301413535,4925,4925,4925,4925,0
|
|
20240904,193500,301413535,4925,4925,4925,4925,0
|
|
20240904,193400,301413535,4925,4925,4925,4925,0
|
|
20240904,193300,301413535,4925,4925,4925,4925,0
|
|
20240904,193200,301413535,4925,4925,4925,4925,0
|
|
20240904,193100,301413535,4925,4925,4925,4925,0
|
|
20240904,193000,301413535,4925,4925,4925,4925,0
|
|
20240904,192900,301413535,4925,4925,4925,4925,0
|
|
20240904,192800,301413535,4925,4925,4925,4925,0
|
|
20240904,192700,301413535,4925,4925,4925,4925,0
|
|
20240904,192600,301413535,4925,4925,4925,4925,0
|
|
20240904,192500,301413535,4925,4925,4925,4925,0
|
|
20240904,192400,301413535,4925,4925,4925,4925,0
|
|
20240904,192300,301413535,4925,4925,4925,4925,0
|
|
20240904,192200,301413535,4925,4925,4925,4925,0
|
|
20240904,192100,301413535,4925,4925,4925,4925,0
|
|
20240904,192000,301413535,4925,4925,4925,4925,1751
|
|
20240904,191900,301413535,4925,4925,4925,4925,0
|
|
20240904,191800,301413535,4925,4925,4925,4925,0
|
|
20240904,191700,301413535,4925,4925,4925,4925,0
|
|
20240904,191600,301413535,4925,4925,4925,4925,0
|
|
20240904,191500,301413535,4925,4925,4925,4925,0
|
|
20240904,191400,301413535,4925,4925,4925,4925,0
|
|
20240904,191300,301413535,4925,4925,4925,4925,0
|
|
20240904,191200,301413535,4925,4925,4925,4925,0
|
|
20240904,191100,301413535,4925,4925,4925,4925,0
|
|
20240904,191000,301413535,4925,4925,4925,4925,0
|
|
20240904,190900,301413535,4925,4925,4925,4925,0
|
|
20240904,190800,301413535,4925,4925,4925,4925,0
|
|
20240904,190700,301413535,4925,4925,4925,4925,0
|
|
20240904,190600,301413535,4925,4925,4925,4925,0
|
|
20240904,190500,301413535,4925,4925,4925,4925,0
|
|
20240904,190400,301413535,4925,4925,4925,4925,0
|
|
20240904,190300,301413535,4925,4925,4925,4925,0
|
|
20240904,190200,301413535,4925,4925,4925,4925,0
|
|
20240904,190100,301413535,4925,4925,4925,4925,0
|
|
20240904,190000,301413535,4925,4925,4925,4925,0
|
|
20240904,185900,301413535,4925,4925,4925,4925,0
|
|
20240904,185800,301413535,4925,4925,4925,4925,0
|
|
20240904,185700,301413535,4925,4925,4925,4925,0
|
|
20240904,185600,301413535,4925,4925,4925,4925,0
|
|
20240904,185500,301413535,4925,4925,4925,4925,0
|
|
20240904,185400,301413535,4925,4925,4925,4925,0
|
|
20240904,185300,301413535,4925,4925,4925,4925,0
|
|
20240904,185200,301413535,4925,4925,4925,4925,0
|
|
20240904,185100,301413535,4925,4925,4925,4925,0
|
|
20240904,185000,301413535,4925,4925,4925,4925,1751
|
|
20240904,184900,301413535,4925,4925,4925,4925,0
|
|
20240904,184800,301413535,4925,4925,4925,4925,0
|
|
20240904,184700,301413535,4925,4925,4925,4925,0
|
|
20240904,184600,301413535,4925,4925,4925,4925,0
|
|
20240904,184500,301413535,4925,4925,4925,4925,0
|
|
20240904,184400,301413535,4925,4925,4925,4925,0
|
|
20240904,184300,301413535,4925,4925,4925,4925,0
|
|
20240904,184200,301413535,4925,4925,4925,4925,0
|
|
20240904,184100,301413535,4925,4925,4925,4925,0
|
|
20240904,184000,301413535,4925,4925,4925,4925,0
|
|
20240904,183900,301413535,4925,4925,4925,4925,0
|
|
20240904,183800,301413535,4925,4925,4925,4925,0
|
|
20240904,183700,301413535,4925,4925,4925,4925,0
|
|
20240904,183600,301413535,4925,4925,4925,4925,0
|
|
20240904,183500,301413535,4925,4925,4925,4925,0
|
|
20240904,183400,301413535,4925,4925,4925,4925,0
|
|
20240904,183300,301413535,4925,4925,4925,4925,0
|
|
20240904,183200,301413535,4925,4925,4925,4925,0
|
|
20240904,183100,301413535,4925,4925,4925,4925,0
|
|
20240904,183000,301413535,4925,4925,4925,4925,0
|
|
20240904,182900,301413535,4925,4925,4925,4925,0
|
|
20240904,182800,301413535,4925,4925,4925,4925,0
|
|
20240904,182700,301413535,4925,4925,4925,4925,0
|
|
20240904,182600,301413535,4925,4925,4925,4925,0
|
|
20240904,182500,301413535,4925,4925,4925,4925,0
|
|
20240904,182400,301413535,4925,4925,4925,4925,0
|
|
20240904,182300,301413535,4925,4925,4925,4925,0
|
|
20240904,182200,301413535,4925,4925,4925,4925,0
|
|
20240904,182100,301413535,4925,4925,4925,4925,0
|
|
20240904,182000,301413535,4925,4925,4925,4925,1751
|
|
20240904,181900,301413535,4925,4925,4925,4925,0
|
|
20240904,181800,301413535,4925,4925,4925,4925,0
|
|
20240904,181700,301413535,4925,4925,4925,4925,0
|
|
20240904,181600,301413535,4925,4925,4925,4925,0
|
|
20240904,181500,301413535,4925,4925,4925,4925,0
|
|
20240904,181400,301413535,4925,4925,4925,4925,0
|
|
20240904,181300,301413535,4925,4925,4925,4925,0
|
|
20240904,181200,301413535,4925,4925,4925,4925,0
|
|
20240904,181100,301413535,4925,4925,4925,4925,0
|
|
20240904,181000,301413535,4925,4925,4925,4925,0
|
|
20240904,180900,301413535,4925,4925,4925,4925,0
|
|
20240904,180800,301413535,4925,4925,4925,4925,0
|
|
20240904,180700,301413535,4925,4925,4925,4925,0
|
|
20240904,180600,301413535,4925,4925,4925,4925,0
|
|
20240904,180500,301413535,4925,4925,4925,4925,0
|
|
20240904,180400,301413535,4925,4925,4925,4925,0
|
|
20240904,180300,301413535,4925,4925,4925,4925,0
|
|
20240904,180200,301413535,4925,4925,4925,4925,0
|
|
20240904,180100,301413535,4925,4925,4925,4925,0
|
|
20240904,180000,301413535,4925,4925,4925,4925,0
|
|
20240904,175900,301413535,4925,4925,4925,4925,0
|
|
20240904,175800,301413535,4925,4925,4925,4925,0
|
|
20240904,175700,301413535,4925,4925,4925,4925,0
|
|
20240904,175600,301413535,4925,4925,4925,4925,0
|
|
20240904,175500,301413535,4925,4925,4925,4925,0
|
|
20240904,175400,301413535,4925,4925,4925,4925,0
|
|
20240904,175300,301413535,4925,4925,4925,4925,0
|
|
20240904,175200,301413535,4925,4925,4925,4925,0
|
|
20240904,175100,301413535,4925,4925,4925,4925,0
|
|
20240904,175000,301413535,4925,4925,4925,4925,1751
|
|
20240904,174900,301413535,4925,4925,4925,4925,0
|
|
20240904,174800,301413535,4925,4925,4925,4925,0
|
|
20240904,174700,301413535,4925,4925,4925,4925,0
|
|
20240904,174600,301413535,4925,4925,4925,4925,0
|
|
20240904,174500,301413535,4925,4925,4925,4925,0
|
|
20240904,174400,301413535,4925,4925,4925,4925,0
|
|
20240904,174300,301413535,4925,4925,4925,4925,0
|
|
20240904,174200,301413535,4925,4925,4925,4925,0
|
|
20240904,174100,301413535,4925,4925,4925,4925,0
|
|
20240904,174000,301413535,4925,4925,4925,4925,0
|
|
20240904,173900,301413535,4925,4925,4925,4925,0
|
|
20240904,173800,301413535,4925,4925,4925,4925,0
|
|
20240904,173700,301413535,4925,4925,4925,4925,0
|
|
20240904,173600,301413535,4925,4925,4925,4925,0
|
|
20240904,173500,301413535,4925,4925,4925,4925,0
|
|
20240904,173400,301413535,4925,4925,4925,4925,0
|
|
20240904,173300,301413535,4925,4925,4925,4925,0
|
|
20240904,173200,301413535,4925,4925,4925,4925,0
|
|
20240904,173100,301413535,4925,4925,4925,4925,0
|
|
20240904,173000,301413535,4925,4925,4925,4925,0
|
|
20240904,172900,301413535,4925,4925,4925,4925,0
|
|
20240904,172800,301413535,4925,4925,4925,4925,0
|
|
20240904,172700,301413535,4925,4925,4925,4925,0
|
|
20240904,172600,301413535,4925,4925,4925,4925,0
|
|
20240904,172500,301413535,4925,4925,4925,4925,0
|
|
20240904,172400,301413535,4925,4925,4925,4925,0
|
|
20240904,172300,301413535,4925,4925,4925,4925,0
|
|
20240904,172200,301413535,4925,4925,4925,4925,0
|
|
20240904,172100,301413535,4925,4925,4925,4925,0
|
|
20240904,172000,301413535,4925,4925,4925,4925,1751
|
|
20240904,171900,301413535,4925,4925,4925,4925,0
|
|
20240904,171800,301413535,4925,4925,4925,4925,0
|
|
20240904,171700,301413535,4925,4925,4925,4925,0
|
|
20240904,171600,301413535,4925,4925,4925,4925,0
|
|
20240904,171500,301413535,4925,4925,4925,4925,0
|
|
20240904,171400,301413535,4925,4925,4925,4925,0
|
|
20240904,171300,301413535,4925,4925,4925,4925,0
|
|
20240904,171200,301413535,4925,4925,4925,4925,0
|
|
20240904,171100,301413535,4925,4925,4925,4925,0
|
|
20240904,171000,301413535,4925,4925,4925,4925,0
|
|
20240904,170900,301413535,4925,4925,4925,4925,0
|
|
20240904,170800,301413535,4925,4925,4925,4925,0
|
|
20240904,170700,301413535,4925,4925,4925,4925,0
|
|
20240904,170600,301413535,4925,4925,4925,4925,0
|
|
20240904,170500,301413535,4925,4925,4925,4925,0
|
|
20240904,170400,301413535,4925,4925,4925,4925,0
|
|
20240904,170300,301413535,4925,4925,4925,4925,0
|
|
20240904,170200,301413535,4925,4925,4925,4925,0
|
|
20240904,170100,301413535,4925,4925,4925,4925,0
|
|
20240904,170000,301413535,4925,4925,4925,4925,0
|
|
20240904,165900,301413535,4925,4925,4925,4925,0
|
|
20240904,165800,301413535,4925,4925,4925,4925,0
|
|
20240904,165700,301413535,4925,4925,4925,4925,0
|
|
20240904,165600,301413535,4925,4925,4925,4925,0
|
|
20240904,165500,301413535,4925,4925,4925,4925,0
|
|
20240904,165400,301413535,4925,4925,4925,4925,0
|
|
20240904,165300,301413535,4925,4925,4925,4925,0
|
|
20240904,165200,301413535,4925,4925,4925,4925,0
|
|
20240904,165100,301413535,4925,4925,4925,4925,0
|
|
20240904,165000,301413535,4925,4925,4925,4925,1751
|
|
20240904,164900,301413535,4925,4925,4925,4925,0
|
|
20240904,164800,301413535,4925,4925,4925,4925,0
|
|
20240904,164700,301413535,4925,4925,4925,4925,0
|
|
20240904,164600,301413535,4925,4925,4925,4925,0
|
|
20240904,164500,301413535,4925,4925,4925,4925,0
|
|
20240904,164400,301413535,4925,4925,4925,4925,0
|
|
20240904,164300,301413535,4925,4925,4925,4925,0
|
|
20240904,164200,301413535,4925,4925,4925,4925,0
|
|
20240904,164100,301413535,4925,4925,4925,4925,0
|
|
20240904,164000,301413535,4925,4925,4925,4925,0
|
|
20240904,163900,301413535,4925,4925,4925,4925,0
|
|
20240904,163800,301413535,4925,4925,4925,4925,0
|
|
20240904,163700,301413535,4925,4925,4925,4925,0
|
|
20240904,163600,301413535,4925,4925,4925,4925,0
|
|
20240904,163500,301413535,4925,4925,4925,4925,0
|
|
20240904,163400,301413535,4925,4925,4925,4925,0
|
|
20240904,163300,301413535,4925,4925,4925,4925,0
|
|
20240904,163200,301413535,4925,4925,4925,4925,0
|
|
20240904,163100,301413535,4925,4925,4925,4925,0
|
|
20240904,163000,301413535,4925,4925,4925,4925,0
|
|
20240904,162900,301413535,4925,4925,4925,4925,0
|
|
20240904,162800,301413535,4925,4925,4925,4925,0
|
|
20240904,162700,301413535,4925,4925,4925,4925,0
|
|
20240904,162600,301413535,4925,4925,4925,4925,0
|
|
20240904,162500,301413535,4925,4925,4925,4925,0
|
|
20240904,162400,301413535,4925,4925,4925,4925,0
|
|
20240904,162300,301413535,4925,4925,4925,4925,0
|
|
20240904,162200,301413535,4925,4925,4925,4925,0
|
|
20240904,162100,301413535,4925,4925,4925,4925,0
|
|
20240904,162000,301413535,4925,4925,4925,4925,1751
|
|
20240904,161900,301413535,4925,4925,4925,4925,0
|
|
20240904,161800,301413535,4925,4925,4925,4925,0
|
|
20240904,161700,301413535,4925,4925,4925,4925,0
|
|
20240904,161600,301413535,4925,4925,4925,4925,0
|
|
20240904,161500,301413535,4925,4925,4925,4925,0
|
|
20240904,161400,301413535,4925,4925,4925,4925,0
|
|
20240904,161300,301413535,4925,4925,4925,4925,0
|
|
20240904,161200,301413535,4925,4925,4925,4925,0
|
|
20240904,161100,301413535,4925,4925,4925,4925,0
|
|
20240904,161000,301413535,4925,4925,4925,4925,0
|
|
20240904,160900,301413535,4925,4925,4925,4925,0
|
|
20240904,160800,301413535,4925,4925,4925,4925,0
|
|
20240904,160700,301413535,4925,4925,4925,4925,0
|
|
20240904,160600,301413535,4925,4925,4925,4925,0
|
|
20240904,160500,301413535,4925,4925,4925,4925,0
|
|
20240904,160400,301413535,4925,4925,4925,4925,0
|
|
20240904,160300,301413535,4925,4925,4925,4925,0
|
|
20240904,160200,301413535,4925,4925,4925,4925,0
|
|
20240904,160100,301413535,4925,4925,4925,4925,0
|
|
20240904,160000,301413535,4925,4925,4925,4925,0
|
|
20240904,155900,301413535,4925,4925,4925,4925,0
|
|
20240904,155800,301413535,4925,4925,4925,4925,0
|
|
20240904,155700,301413535,4925,4925,4925,4925,0
|
|
20240904,155600,301413535,4925,4925,4925,4925,0
|
|
20240904,155500,301413535,4925,4925,4925,4925,0
|
|
20240904,155400,301413535,4925,4925,4925,4925,0
|
|
20240904,155300,301413535,4925,4925,4925,4925,0
|
|
20240904,155200,301413535,4925,4925,4925,4925,0
|
|
20240904,155100,301413535,4925,4925,4925,4925,0
|
|
20240904,155000,301413535,4925,4925,4925,4925,1751
|
|
20240904,154900,301413535,4925,4925,4925,4925,0
|
|
20240904,154800,301413535,4925,4925,4925,4925,0
|
|
20240904,154700,301413535,4925,4925,4925,4925,0
|
|
20240904,154600,301413535,4925,4925,4925,4925,0
|
|
20240904,154500,301413535,4925,4925,4925,4925,0
|
|
20240904,154400,301413535,4925,4925,4925,4925,0
|
|
20240904,154300,301413535,4925,4925,4925,4925,0
|
|
20240904,154200,301413535,4925,4925,4925,4925,0
|
|
20240904,154100,301413535,4925,4925,4925,4925,0
|
|
20240904,154000,301413535,4925,4925,4925,4925,0
|
|
20240904,153900,301413535,4925,4925,4925,4925,0
|
|
20240904,153800,301413535,4925,4925,4925,4925,0
|
|
20240904,153700,301413535,4925,4925,4925,4925,0
|
|
20240904,153600,301413535,4925,4925,4925,4925,0
|
|
20240904,153500,301413535,4925,4925,4925,4925,0
|
|
20240904,153400,301413535,4925,4925,4925,4925,0
|
|
20240904,153300,301413535,4925,4925,4925,4925,0
|
|
20240904,153200,301413535,4925,4925,4925,4925,0
|
|
20240904,153100,301413535,4925,4925,4925,4925,0
|
|
20240904,153000,301413535,4925,4925,4925,4925,1751
|
|
20240904,152900,292789860,4925,4925,4925,4925,0
|
|
20240904,152800,292789860,4925,4925,4925,4925,0
|
|
20240904,152700,292789860,4925,4925,4925,4925,0
|
|
20240904,152600,292789860,4925,4925,4925,4925,0
|
|
20240904,152500,292789860,4925,4925,4925,4925,0
|
|
20240904,152400,292789860,4925,4925,4925,4925,0
|
|
20240904,152300,292789860,4925,4925,4925,4925,0
|
|
20240904,152200,292789860,4925,4925,4925,4925,0
|
|
20240904,152100,292789860,4925,4925,4925,4925,0
|
|
20240904,152000,292789860,4925,4925,4925,4925,0
|
|
20240904,151900,292789860,4925,4900,4925,4880,290
|
|
20240904,151800,291370650,4930,4930,4930,4930,0
|
|
20240904,151700,291370650,4930,4930,4930,4930,1
|
|
20240904,151600,291365720,4910,4935,4935,4910,61
|
|
20240904,151500,291066185,4910,4910,4910,4910,321
|
|
20240904,151400,289490075,4935,4935,4935,4935,1
|
|
20240904,151300,289485140,4935,4935,4935,4935,0
|
|
20240904,151200,289485140,4935,4935,4935,4935,0
|
|
20240904,151100,289485140,4935,4935,4935,4935,50
|
|
20240904,151000,289238390,4935,4935,4935,4935,0
|
|
20240904,150900,289238390,4935,4935,4935,4935,19
|
|
20240904,150800,289144625,4940,4940,4940,4940,57
|
|
20240904,150700,288863045,4940,4935,4940,4935,126
|
|
20240904,150600,288240850,4935,4930,4940,4930,269
|
|
20240904,150500,286913695,4905,4905,4905,4905,0
|
|
20240904,150400,286913695,4905,4900,4905,4900,52
|
|
20240904,150300,286658890,4900,4905,4905,4900,121
|
|
20240904,150200,286065885,4945,4945,4945,4945,0
|
|
20240904,150100,286065885,4945,4925,4945,4925,92
|
|
20240904,150000,285612505,4900,4900,4900,4900,0
|
|
20240904,145900,285612505,4900,4900,4900,4900,0
|
|
20240904,145800,285612505,4900,4900,4900,4900,0
|
|
20240904,145700,285612505,4900,4900,4900,4900,0
|
|
20240904,145600,285612505,4900,4900,4900,4900,0
|
|
20240904,145500,285612505,4900,4900,4900,4900,0
|
|
20240904,145400,285612505,4900,4900,4900,4900,11
|
|
20240904,145300,285558605,4900,4900,4900,4900,0
|
|
20240904,145200,285558605,4900,4900,4900,4900,0
|
|
20240904,145100,285558605,4900,4900,4900,4900,0
|
|
20240904,145000,285558605,4900,4900,4900,4900,110
|
|
20240904,144900,285019605,4900,4900,4900,4900,0
|
|
20240904,144800,285019605,4900,4900,4900,4900,21
|
|
20240904,144700,284916705,4900,4900,4900,4900,0
|
|
20240904,144600,284916705,4900,4900,4900,4900,46
|
|
20240904,144500,284691305,4900,4900,4900,4900,0
|
|
20240904,144400,284691305,4900,4900,4900,4900,0
|
|
20240904,144300,284691305,4900,4900,4900,4900,0
|
|
20240904,144200,284691305,4900,4900,4900,4900,0
|
|
20240904,144100,284691305,4900,4900,4900,4900,156
|
|
20240904,144000,283926905,4900,4905,4905,4900,296
|
|
20240904,143900,282475485,4925,4925,4925,4925,10
|
|
20240904,143800,282426235,4925,4925,4925,4925,0
|
|
20240904,143700,282426235,4925,4925,4925,4925,0
|
|
20240904,143600,282426235,4925,4925,4925,4925,0
|
|
20240904,143500,282426235,4925,4925,4925,4925,0
|
|
20240904,143400,282426235,4925,4925,4925,4925,500
|
|
20240904,143300,279963735,4905,4905,4905,4905,0
|
|
20240904,143200,279963735,4905,4905,4905,4900,45
|
|
20240904,143100,279743140,4940,4940,4940,4940,0
|
|
20240904,143000,279743140,4940,4940,4940,4940,0
|
|
20240904,142900,279743140,4940,4940,4940,4940,0
|
|
20240904,142800,279743140,4940,4940,4940,4940,29
|
|
20240904,142700,279599880,4915,4915,4915,4915,0
|
|
20240904,142600,279599880,4915,4915,4915,4915,177
|
|
20240904,142500,278729925,4915,4915,4915,4915,0
|
|
20240904,142400,278729925,4915,4915,4915,4915,0
|
|
20240904,142300,278729925,4915,4915,4915,4915,0
|
|
20240904,142200,278729925,4915,4915,4915,4915,0
|
|
20240904,142100,278729925,4915,4915,4915,4915,1
|
|
20240904,142000,278725010,4915,4915,4915,4915,0
|
|
20240904,141900,278725010,4915,4915,4915,4915,10
|
|
20240904,141800,278675860,4910,4910,4910,4910,0
|
|
20240904,141700,278675860,4910,4910,4910,4910,0
|
|
20240904,141600,278675860,4910,4910,4910,4910,0
|
|
20240904,141500,278675860,4910,4910,4910,4910,0
|
|
20240904,141400,278675860,4910,4910,4910,4910,0
|
|
20240904,141300,278675860,4910,4910,4910,4910,0
|
|
20240904,141200,278675860,4910,4910,4910,4910,0
|
|
20240904,141100,278675860,4910,4910,4910,4910,300
|
|
20240904,141000,277202860,4905,4905,4905,4905,0
|
|
20240904,140900,277202860,4905,4905,4905,4905,0
|
|
20240904,140800,277202860,4905,4905,4905,4905,0
|
|
20240904,140700,277202860,4905,4905,4905,4905,0
|
|
20240904,140600,277202860,4905,4905,4905,4905,0
|
|
20240904,140500,277202860,4905,4905,4905,4905,0
|
|
20240904,140400,277202860,4905,4905,4905,4905,701
|
|
20240904,140300,273764455,4905,4905,4905,4905,0
|
|
20240904,140200,273764455,4905,4905,4905,4905,0
|
|
20240904,140100,273764455,4905,4905,4905,4905,0
|
|
20240904,140000,273764455,4905,4905,4905,4905,0
|
|
20240904,135900,273764455,4905,4905,4905,4905,0
|
|
20240904,135800,273764455,4905,4905,4905,4905,0
|
|
20240904,135700,273764455,4905,4905,4905,4905,0
|
|
20240904,135600,273764455,4905,4905,4905,4905,0
|
|
20240904,135500,273764455,4905,4905,4905,4905,0
|
|
20240904,135400,273764455,4905,4905,4905,4905,0
|
|
20240904,135300,273764455,4905,4905,4905,4905,0
|
|
20240904,135200,273764455,4905,4905,4905,4905,0
|
|
20240904,135100,273764455,4905,4905,4905,4905,0
|
|
20240904,135000,273764455,4905,4905,4905,4905,0
|
|
20240904,134900,273764455,4905,4905,4905,4905,0
|
|
20240904,134800,273764455,4905,4905,4905,4905,3
|
|
20240904,134700,273749740,4905,4905,4905,4905,0
|
|
20240904,134600,273749740,4905,4905,4905,4905,0
|
|
20240904,134500,273749740,4905,4905,4905,4905,0
|
|
20240904,134400,273749740,4905,4905,4905,4905,0
|
|
20240904,134300,273749740,4905,4905,4905,4905,0
|
|
20240904,134200,273749740,4905,4905,4905,4905,0
|
|
20240904,134100,273749740,4905,4905,4905,4905,0
|
|
20240904,134000,273749740,4905,4905,4905,4905,0
|
|
20240904,133900,273749740,4905,4905,4905,4905,0
|
|
20240904,133800,273749740,4905,4905,4905,4905,0
|
|
20240904,133700,273749740,4905,4905,4905,4905,0
|
|
20240904,133600,273749740,4905,4905,4905,4905,0
|
|
20240904,133500,273749740,4905,4905,4905,4905,0
|
|
20240904,133400,273749740,4905,4905,4905,4905,0
|
|
20240904,133300,273749740,4905,4905,4905,4905,0
|
|
20240904,133200,273749740,4905,4905,4905,4905,10
|
|
20240904,133100,273700690,4905,4910,4910,4905,80
|
|
20240904,133000,273308040,4910,4910,4910,4910,0
|
|
20240904,132900,273308040,4910,4910,4910,4910,0
|
|
20240904,132800,273308040,4910,4910,4910,4910,1
|
|
20240904,132700,273303130,4890,4890,4890,4890,0
|
|
20240904,132600,273303130,4890,4890,4890,4890,0
|
|
20240904,132500,273303130,4890,4890,4890,4890,0
|
|
20240904,132400,273303130,4890,4890,4890,4890,0
|
|
20240904,132300,273303130,4890,4890,4890,4890,0
|
|
20240904,132200,273303130,4890,4890,4890,4890,0
|
|
20240904,132100,273303130,4890,4890,4890,4890,173
|
|
20240904,132000,272457160,4890,4890,4890,4890,100
|
|
20240904,131900,271968160,4890,4890,4890,4890,2
|
|
20240904,131800,271958380,4880,4880,4880,4880,145
|
|
20240904,131700,271250780,4880,4880,4880,4880,1
|
|
20240904,131600,271245900,4860,4860,4860,4860,0
|
|
20240904,131500,271245900,4860,4860,4860,4860,0
|
|
20240904,131400,271245900,4860,4860,4860,4860,26
|
|
20240904,131300,271119540,4880,4880,4880,4880,1
|
|
20240904,131200,271114660,4880,4880,4880,4880,0
|
|
20240904,131100,271114660,4880,4880,4880,4880,0
|
|
20240904,131000,271114660,4880,4880,4880,4880,400
|
|
20240904,130900,269162660,4880,4860,4880,4860,3
|
|
20240904,130800,269148060,4860,4860,4860,4860,0
|
|
20240904,130700,269148060,4860,4860,4860,4860,0
|
|
20240904,130600,269148060,4860,4860,4860,4860,0
|
|
20240904,130500,269148060,4860,4860,4860,4860,0
|
|
20240904,130400,269148060,4860,4860,4860,4860,0
|
|
20240904,130300,269148060,4860,4860,4860,4860,0
|
|
20240904,130200,269148060,4860,4860,4860,4860,0
|
|
20240904,130100,269148060,4860,4860,4860,4860,0
|
|
20240904,130000,269148060,4860,4860,4860,4860,0
|
|
20240904,125900,269148060,4860,4860,4860,4860,0
|
|
20240904,125800,269148060,4860,4860,4860,4860,0
|
|
20240904,125700,269148060,4860,4860,4860,4860,50
|
|
20240904,125600,268905060,4860,4860,4860,4860,0
|
|
20240904,125500,268905060,4860,4885,4885,4860,326
|
|
20240904,125400,267313200,4885,4885,4885,4885,0
|
|
20240904,125300,267313200,4885,4885,4885,4885,0
|
|
20240904,125200,267313200,4885,4885,4885,4885,0
|
|
20240904,125100,267313200,4885,4885,4885,4885,0
|
|
20240904,125000,267313200,4885,4885,4885,4885,1
|
|
20240904,124900,267308315,4885,4885,4885,4885,0
|
|
20240904,124800,267308315,4885,4885,4885,4885,0
|
|
20240904,124700,267308315,4885,4885,4885,4885,0
|
|
20240904,124600,267308315,4885,4885,4885,4885,0
|
|
20240904,124500,267308315,4885,4885,4885,4885,0
|
|
20240904,124400,267308315,4885,4885,4885,4885,0
|
|
20240904,124300,267308315,4885,4885,4885,4885,0
|
|
20240904,124200,267308315,4885,4885,4885,4885,0
|
|
20240904,124100,267308315,4885,4885,4885,4885,0
|
|
20240904,124000,267308315,4885,4885,4885,4885,1
|
|
20240904,123900,267303430,4860,4860,4860,4860,0
|
|
20240904,123800,267303430,4860,4860,4860,4860,0
|
|
20240904,123700,267303430,4860,4860,4860,4860,0
|
|
20240904,123600,267303430,4860,4860,4860,4860,0
|
|
20240904,123500,267303430,4860,4860,4860,4860,0
|
|
20240904,123400,267303430,4860,4860,4860,4860,1
|
|
20240904,123300,267298570,4880,4880,4880,4880,0
|
|
20240904,123200,267298570,4880,4880,4880,4880,0
|
|
20240904,123100,267298570,4880,4880,4880,4880,0
|
|
20240904,123000,267298570,4880,4880,4880,4880,0
|
|
20240904,122900,267298570,4880,4880,4880,4880,0
|
|
20240904,122800,267298570,4880,4880,4880,4880,0
|
|
20240904,122700,267298570,4880,4880,4880,4880,0
|
|
20240904,122600,267298570,4880,4880,4880,4880,0
|
|
20240904,122500,267298570,4880,4880,4880,4880,0
|
|
20240904,122400,267298570,4880,4880,4880,4880,0
|
|
20240904,122300,267298570,4880,4880,4880,4880,71
|
|
20240904,122200,266952090,4850,4850,4850,4850,0
|
|
20240904,122100,266952090,4850,4850,4850,4850,0
|
|
20240904,122000,266952090,4850,4850,4850,4850,0
|
|
20240904,121900,266952090,4850,4850,4850,4850,0
|
|
20240904,121800,266952090,4850,4875,4885,4850,2103
|
|
20240904,121700,256740025,4875,4875,4875,4875,0
|
|
20240904,121600,256740025,4875,4875,4875,4875,0
|
|
20240904,121500,256740025,4875,4875,4875,4875,10
|
|
20240904,121400,256691275,4880,4880,4880,4880,36
|
|
20240904,121300,256515595,4880,4880,4880,4880,0
|
|
20240904,121200,256515595,4880,4880,4880,4880,0
|
|
20240904,121100,256515595,4880,4880,4880,4880,0
|
|
20240904,121000,256515595,4880,4880,4880,4880,0
|
|
20240904,120900,256515595,4880,4880,4880,4880,0
|
|
20240904,120800,256515595,4880,4880,4880,4880,194
|
|
20240904,120700,255568875,4875,4875,4875,4875,0
|
|
20240904,120600,255568875,4875,4875,4875,4875,0
|
|
20240904,120500,255568875,4875,4875,4875,4860,776
|
|
20240904,120400,251792735,4875,4880,4880,4875,881
|
|
20240904,120300,247497485,4885,4890,4890,4885,11
|
|
20240904,120200,247443745,4885,4885,4885,4885,371
|
|
20240904,120100,245631410,4890,4890,4890,4890,10
|
|
20240904,120000,245582510,4890,4895,4895,4890,904
|
|
20240904,115900,241161295,4895,4895,4895,4895,0
|
|
20240904,115800,241161295,4895,4910,4930,4895,1823
|
|
20240904,115700,232227140,4930,4930,4930,4930,0
|
|
20240904,115600,232227140,4930,4925,4930,4925,91
|
|
20240904,115500,231778920,4925,4925,4925,4925,0
|
|
20240904,115400,231778920,4925,4925,4925,4925,0
|
|
20240904,115300,231778920,4925,4925,4925,4925,0
|
|
20240904,115200,231778920,4925,4920,4925,4920,75
|
|
20240904,115100,231409915,4920,4920,4920,4920,2
|
|
20240904,115000,231400075,4905,4915,4915,4905,1525
|
|
20240904,114900,223913790,4915,4960,4960,4915,33
|
|
20240904,114800,223750245,4915,4915,4915,4915,11
|
|
20240904,114700,223696180,4965,4965,4965,4965,0
|
|
20240904,114600,223696180,4965,4965,4965,4965,0
|
|
20240904,114500,223696180,4965,4965,4965,4965,0
|
|
20240904,114400,223696180,4965,4965,4965,4965,1
|
|
20240904,114300,223691215,4915,4915,4915,4915,0
|
|
20240904,114200,223691215,4915,4915,4915,4915,0
|
|
20240904,114100,223691215,4915,4915,4915,4915,1
|
|
20240904,114000,223686300,4965,4965,4965,4965,0
|
|
20240904,113900,223686300,4965,4965,4965,4965,0
|
|
20240904,113800,223686300,4965,4965,4965,4965,0
|
|
20240904,113700,223686300,4965,4965,4965,4965,0
|
|
20240904,113600,223686300,4965,4965,4965,4965,0
|
|
20240904,113500,223686300,4965,4965,4965,4965,0
|
|
20240904,113400,223686300,4965,4945,4965,4945,190
|
|
20240904,113300,222746470,4940,4940,4940,4940,0
|
|
20240904,113200,222746470,4940,4940,4940,4940,0
|
|
20240904,113100,222746470,4940,4940,4940,4940,0
|
|
20240904,113000,222746470,4940,4940,4940,4940,0
|
|
20240904,112900,222746470,4940,4940,4940,4940,0
|
|
20240904,112800,222746470,4940,4940,4940,4940,0
|
|
20240904,112700,222746470,4940,4940,4940,4940,0
|
|
20240904,112600,222746470,4940,4940,4940,4940,0
|
|
20240904,112500,222746470,4940,4940,4940,4940,31
|
|
20240904,112400,222593330,4935,4935,4935,4935,0
|
|
20240904,112300,222593330,4935,4935,4935,4935,0
|
|
20240904,112200,222593330,4935,4935,4935,4935,0
|
|
20240904,112100,222593330,4935,4935,4935,4935,83
|
|
20240904,112000,222183725,4910,4910,4910,4910,0
|
|
20240904,111900,222183725,4910,4915,4915,4910,798
|
|
20240904,111800,218262750,4920,4945,4945,4920,209
|
|
20240904,111700,217234270,4945,4945,4945,4945,0
|
|
20240904,111600,217234270,4945,4940,4945,4940,416
|
|
20240904,111500,215179140,4945,4945,4945,4945,0
|
|
20240904,111400,215179140,4945,4945,4945,4945,0
|
|
20240904,111300,215179140,4945,4945,4945,4945,0
|
|
20240904,111200,215179140,4945,4945,4945,4945,0
|
|
20240904,111100,215179140,4945,4945,4945,4945,1
|
|
20240904,111000,215174195,4940,4940,4940,4940,0
|
|
20240904,110900,215174195,4940,4940,4940,4940,0
|
|
20240904,110800,215174195,4940,4940,4940,4940,0
|
|
20240904,110700,215174195,4940,4940,4940,4940,0
|
|
20240904,110600,215174195,4940,4940,4940,4940,137
|
|
20240904,110500,214497415,4940,4940,4940,4940,0
|
|
20240904,110400,214497415,4940,4940,4940,4940,0
|
|
20240904,110300,214497415,4940,4940,4940,4940,0
|
|
20240904,110200,214497415,4940,4940,4940,4940,0
|
|
20240904,110100,214497415,4940,4940,4940,4940,0
|
|
20240904,110000,214497415,4940,4940,4940,4940,0
|
|
20240904,105900,214497415,4940,4940,4940,4940,0
|
|
20240904,105800,214497415,4940,4940,4940,4940,1
|
|
20240904,105700,214492475,4930,4930,4930,4930,0
|
|
20240904,105600,214492475,4930,4930,4930,4930,0
|
|
20240904,105500,214492475,4930,4930,4930,4930,0
|
|
20240904,105400,214492475,4930,4930,4930,4930,0
|
|
20240904,105300,214492475,4930,4930,4930,4930,11
|
|
20240904,105200,214438245,4930,4930,4930,4930,401
|
|
20240904,105100,212461315,4950,4950,4950,4950,0
|
|
20240904,105000,212461315,4950,4950,4950,4950,0
|
|
20240904,104900,212461315,4950,4950,4950,4950,0
|
|
20240904,104800,212461315,4950,4950,4950,4950,0
|
|
20240904,104700,212461315,4950,4950,4950,4950,0
|
|
20240904,104600,212461315,4950,4950,4950,4950,0
|
|
20240904,104500,212461315,4950,4950,4950,4950,0
|
|
20240904,104400,212461315,4950,4950,4950,4950,0
|
|
20240904,104300,212461315,4950,4950,4950,4950,0
|
|
20240904,104200,212461315,4950,4950,4950,4950,0
|
|
20240904,104100,212461315,4950,4950,4950,4950,0
|
|
20240904,104000,212461315,4950,4950,4950,4950,0
|
|
20240904,103900,212461315,4950,4950,4950,4950,0
|
|
20240904,103800,212461315,4950,4945,4950,4945,161
|
|
20240904,103700,211665140,4950,4945,4950,4945,127
|
|
20240904,103600,211036530,4950,4950,4950,4950,79
|
|
20240904,103500,210645480,4950,4950,4950,4950,0
|
|
20240904,103400,210645480,4950,4950,4950,4950,1
|
|
20240904,103300,210640530,4945,4945,4945,4945,0
|
|
20240904,103200,210640530,4945,4945,4945,4945,0
|
|
20240904,103100,210640530,4945,4945,4945,4945,0
|
|
20240904,103000,210640530,4945,4945,4945,4945,1
|
|
20240904,102900,210635585,4950,4950,4950,4950,0
|
|
20240904,102800,210635585,4950,4950,4950,4950,0
|
|
20240904,102700,210635585,4950,4950,4950,4950,0
|
|
20240904,102600,210635585,4950,4950,4950,4950,2
|
|
20240904,102500,210625685,4960,4960,4960,4960,1
|
|
20240904,102400,210620725,4965,4965,4965,4965,0
|
|
20240904,102300,210620725,4965,4965,4965,4965,0
|
|
20240904,102200,210620725,4965,4965,4965,4965,0
|
|
20240904,102100,210620725,4965,4940,4965,4940,35
|
|
20240904,102000,210447450,4940,4940,4940,4940,77
|
|
20240904,101900,210067070,4970,4970,4970,4970,0
|
|
20240904,101800,210067070,4970,4970,4970,4970,0
|
|
20240904,101700,210067070,4970,4970,4970,4970,0
|
|
20240904,101600,210067070,4970,4970,4970,4970,0
|
|
20240904,101500,210067070,4970,4970,4970,4970,0
|
|
20240904,101400,210067070,4970,4970,4970,4970,1
|
|
20240904,101300,210062100,4970,4970,4970,4970,252
|
|
20240904,101200,208809660,4970,4970,4970,4970,30
|
|
20240904,101100,208660560,4975,4975,4975,4975,0
|
|
20240904,101000,208660560,4975,4975,4975,4975,0
|
|
20240904,100900,208660560,4975,4970,4975,4970,537
|
|
20240904,100800,205991665,4960,4960,4960,4960,1
|
|
20240904,100700,205986705,4950,4950,4950,4950,1
|
|
20240904,100600,205981755,4945,4945,4945,4945,0
|
|
20240904,100500,205981755,4945,4945,4945,4945,449
|
|
20240904,100400,203761450,4945,4945,4945,4945,0
|
|
20240904,100300,203761450,4945,4945,4945,4945,0
|
|
20240904,100200,203761450,4945,4945,4945,4945,1
|
|
20240904,100100,203756505,4940,4940,4940,4940,136
|
|
20240904,100000,203084665,4945,4945,4945,4945,0
|
|
20240904,095900,203084665,4945,4945,4945,4945,0
|
|
20240904,095800,203084665,4945,4945,4945,4945,0
|
|
20240904,095700,203084665,4945,4945,4945,4945,0
|
|
20240904,095600,203084665,4945,4945,4945,4945,81
|
|
20240904,095500,202684120,4945,4945,4945,4945,0
|
|
20240904,095400,202684120,4945,4945,4945,4945,0
|
|
20240904,095300,202684120,4945,4945,4945,4945,1
|
|
20240904,095200,202679175,4940,4940,4940,4940,541
|
|
20240904,095100,200006635,4925,4925,4925,4925,612
|
|
20240904,095000,196992535,4920,4920,4920,4920,0
|
|
20240904,094900,196992535,4920,4920,4920,4920,938
|
|
20240904,094800,192377575,4915,4915,4915,4915,0
|
|
20240904,094700,192377575,4915,4915,4915,4915,2
|
|
20240904,094600,192367745,4915,4915,4915,4915,0
|
|
20240904,094500,192367745,4915,4920,4920,4915,115
|
|
20240904,094400,191802210,4920,4915,4920,4915,1464
|
|
20240904,094300,184602540,4900,4900,4900,4900,0
|
|
20240904,094200,184602540,4900,4900,4900,4900,0
|
|
20240904,094100,184602540,4900,4900,4900,4900,340
|
|
20240904,094000,182936540,4900,4900,4900,4900,500
|
|
20240904,093900,180486540,4900,4900,4900,4895,5
|
|
20240904,093800,180462045,4900,4900,4900,4900,1003
|
|
20240904,093700,175547345,4890,4895,4895,4890,352
|
|
20240904,093600,173825915,4895,4895,4895,4895,1
|
|
20240904,093500,173821020,4895,4895,4895,4895,108
|
|
20240904,093400,173292360,4895,4895,4895,4895,100
|
|
20240904,093300,172802860,4895,4895,4895,4895,2
|
|
20240904,093200,172793070,4875,4875,4875,4875,1
|
|
20240904,093100,172788195,4895,4880,4895,4880,482
|
|
20240904,093000,170428925,4875,4870,4875,4870,31
|
|
20240904,092900,170277890,4865,4880,4880,4865,49
|
|
20240904,092800,170039190,4880,4890,4890,4880,489
|
|
20240904,092700,167652045,4890,4890,4890,4890,87
|
|
20240904,092600,167226615,4885,4885,4885,4885,236
|
|
20240904,092500,166073755,4885,4885,4885,4885,4
|
|
20240904,092400,166054215,4895,4895,4900,4895,412
|
|
20240904,092300,164037470,4885,4890,4890,4885,637
|
|
20240904,092200,160924295,4880,4895,4910,4875,1077
|
|
20240904,092100,155659520,4900,4915,4925,4900,781
|
|
20240904,092000,151818450,4925,4925,4925,4925,0
|
|
20240904,091900,151818450,4925,4925,4925,4925,0
|
|
20240904,091800,151818450,4925,4935,4935,4925,265
|
|
20240904,091700,150513295,4930,4930,4930,4930,1
|
|
20240904,091600,150508365,4925,4890,4925,4890,217
|
|
20240904,091500,149445010,4890,4910,4920,4875,1103
|
|
20240904,091400,144042240,4930,4960,4985,4930,404
|
|
20240904,091300,142039705,4960,4960,4960,4960,0
|
|
20240904,091200,142039705,4960,4960,4960,4960,0
|
|
20240904,091100,142039705,4960,4975,5030,4960,1391
|
|
20240904,091000,135121855,4975,4975,4975,4960,339
|
|
20240904,090900,133437855,4975,4940,4975,4940,980
|
|
20240904,090800,128586625,4910,4910,4915,4910,271
|
|
20240904,090700,127255775,4925,4945,4945,4925,393
|
|
20240904,090600,125316400,4950,4970,4970,4950,1006
|
|
20240904,090500,120329235,4935,4905,4935,4900,1990
|
|
20240904,090400,110523700,4900,4925,4925,4900,118
|
|
20240904,090300,109942980,4920,4975,4985,4920,2574
|
|
20240904,090200,97221720,4935,4920,4935,4895,1301
|
|
20240904,090100,90816050,4935,4835,4935,4835,3751
|
|
20240904,090000,72447635,4805,4750,4910,4750,15200
|