701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,203800,428510475,4730,4730,4730,4730,2144
|
|
20240904,203700,428510475,4730,4730,4730,4730,0
|
|
20240904,203600,428510475,4730,4730,4730,4730,0
|
|
20240904,203500,428510475,4730,4730,4730,4730,0
|
|
20240904,203400,428510475,4730,4730,4730,4730,0
|
|
20240904,203300,428510475,4730,4730,4730,4730,0
|
|
20240904,203200,428510475,4730,4730,4730,4730,0
|
|
20240904,203100,428510475,4730,4730,4730,4730,0
|
|
20240904,203000,428510475,4730,4730,4730,4730,0
|
|
20240904,202900,428510475,4730,4730,4730,4730,0
|
|
20240904,202800,428510475,4730,4730,4730,4730,0
|
|
20240904,202700,428510475,4730,4730,4730,4730,0
|
|
20240904,202600,428510475,4730,4730,4730,4730,0
|
|
20240904,202500,428510475,4730,4730,4730,4730,0
|
|
20240904,202400,428510475,4730,4730,4730,4730,0
|
|
20240904,202300,428510475,4730,4730,4730,4730,0
|
|
20240904,202200,428510475,4730,4730,4730,4730,0
|
|
20240904,202100,428510475,4730,4730,4730,4730,0
|
|
20240904,202000,428510475,4730,4730,4730,4730,0
|
|
20240904,201900,428510475,4730,4730,4730,4730,0
|
|
20240904,201800,428510475,4730,4730,4730,4730,0
|
|
20240904,201700,428510475,4730,4730,4730,4730,0
|
|
20240904,201600,428510475,4730,4730,4730,4730,0
|
|
20240904,201500,428510475,4730,4730,4730,4730,0
|
|
20240904,201400,428510475,4730,4730,4730,4730,0
|
|
20240904,201300,428510475,4730,4730,4730,4730,0
|
|
20240904,201200,428510475,4730,4730,4730,4730,0
|
|
20240904,201100,428510475,4730,4730,4730,4730,0
|
|
20240904,201000,428510475,4730,4730,4730,4730,0
|
|
20240904,200900,428510475,4730,4730,4730,4730,0
|
|
20240904,200800,428510475,4730,4730,4730,4730,2144
|
|
20240904,200700,428510475,4730,4730,4730,4730,0
|
|
20240904,200600,428510475,4730,4730,4730,4730,0
|
|
20240904,200500,428510475,4730,4730,4730,4730,0
|
|
20240904,200400,428510475,4730,4730,4730,4730,0
|
|
20240904,200300,428510475,4730,4730,4730,4730,0
|
|
20240904,200200,428510475,4730,4730,4730,4730,0
|
|
20240904,200100,428510475,4730,4730,4730,4730,0
|
|
20240904,200000,428510475,4730,4730,4730,4730,0
|
|
20240904,195900,428510475,4730,4730,4730,4730,0
|
|
20240904,195800,428510475,4730,4730,4730,4730,0
|
|
20240904,195700,428510475,4730,4730,4730,4730,0
|
|
20240904,195600,428510475,4730,4730,4730,4730,0
|
|
20240904,195500,428510475,4730,4730,4730,4730,0
|
|
20240904,195400,428510475,4730,4730,4730,4730,0
|
|
20240904,195300,428510475,4730,4730,4730,4730,0
|
|
20240904,195200,428510475,4730,4730,4730,4730,0
|
|
20240904,195100,428510475,4730,4730,4730,4730,0
|
|
20240904,195000,428510475,4730,4730,4730,4730,0
|
|
20240904,194900,428510475,4730,4730,4730,4730,0
|
|
20240904,194800,428510475,4730,4730,4730,4730,0
|
|
20240904,194700,428510475,4730,4730,4730,4730,0
|
|
20240904,194600,428510475,4730,4730,4730,4730,0
|
|
20240904,194500,428510475,4730,4730,4730,4730,0
|
|
20240904,194400,428510475,4730,4730,4730,4730,0
|
|
20240904,194300,428510475,4730,4730,4730,4730,0
|
|
20240904,194200,428510475,4730,4730,4730,4730,0
|
|
20240904,194100,428510475,4730,4730,4730,4730,0
|
|
20240904,194000,428510475,4730,4730,4730,4730,0
|
|
20240904,193900,428510475,4730,4730,4730,4730,0
|
|
20240904,193800,428510475,4730,4730,4730,4730,2144
|
|
20240904,193700,428510475,4730,4730,4730,4730,0
|
|
20240904,193600,428510475,4730,4730,4730,4730,0
|
|
20240904,193500,428510475,4730,4730,4730,4730,0
|
|
20240904,193400,428510475,4730,4730,4730,4730,0
|
|
20240904,193300,428510475,4730,4730,4730,4730,0
|
|
20240904,193200,428510475,4730,4730,4730,4730,0
|
|
20240904,193100,428510475,4730,4730,4730,4730,0
|
|
20240904,193000,428510475,4730,4730,4730,4730,0
|
|
20240904,192900,428510475,4730,4730,4730,4730,0
|
|
20240904,192800,428510475,4730,4730,4730,4730,0
|
|
20240904,192700,428510475,4730,4730,4730,4730,0
|
|
20240904,192600,428510475,4730,4730,4730,4730,0
|
|
20240904,192500,428510475,4730,4730,4730,4730,0
|
|
20240904,192400,428510475,4730,4730,4730,4730,0
|
|
20240904,192300,428510475,4730,4730,4730,4730,0
|
|
20240904,192200,428510475,4730,4730,4730,4730,0
|
|
20240904,192100,428510475,4730,4730,4730,4730,0
|
|
20240904,192000,428510475,4730,4730,4730,4730,0
|
|
20240904,191900,428510475,4730,4730,4730,4730,0
|
|
20240904,191800,428510475,4730,4730,4730,4730,0
|
|
20240904,191700,428510475,4730,4730,4730,4730,0
|
|
20240904,191600,428510475,4730,4730,4730,4730,0
|
|
20240904,191500,428510475,4730,4730,4730,4730,0
|
|
20240904,191400,428510475,4730,4730,4730,4730,0
|
|
20240904,191300,428510475,4730,4730,4730,4730,0
|
|
20240904,191200,428510475,4730,4730,4730,4730,0
|
|
20240904,191100,428510475,4730,4730,4730,4730,0
|
|
20240904,191000,428510475,4730,4730,4730,4730,0
|
|
20240904,190900,428510475,4730,4730,4730,4730,0
|
|
20240904,190800,428510475,4730,4730,4730,4730,2144
|
|
20240904,190700,428510475,4730,4730,4730,4730,0
|
|
20240904,190600,428510475,4730,4730,4730,4730,0
|
|
20240904,190500,428510475,4730,4730,4730,4730,0
|
|
20240904,190400,428510475,4730,4730,4730,4730,0
|
|
20240904,190300,428510475,4730,4730,4730,4730,0
|
|
20240904,190200,428510475,4730,4730,4730,4730,0
|
|
20240904,190100,428510475,4730,4730,4730,4730,0
|
|
20240904,190000,428510475,4730,4730,4730,4730,0
|
|
20240904,185900,428510475,4730,4730,4730,4730,0
|
|
20240904,185800,428510475,4730,4730,4730,4730,0
|
|
20240904,185700,428510475,4730,4730,4730,4730,0
|
|
20240904,185600,428510475,4730,4730,4730,4730,0
|
|
20240904,185500,428510475,4730,4730,4730,4730,0
|
|
20240904,185400,428510475,4730,4730,4730,4730,0
|
|
20240904,185300,428510475,4730,4730,4730,4730,0
|
|
20240904,185200,428510475,4730,4730,4730,4730,0
|
|
20240904,185100,428510475,4730,4730,4730,4730,0
|
|
20240904,185000,428510475,4730,4730,4730,4730,0
|
|
20240904,184900,428510475,4730,4730,4730,4730,0
|
|
20240904,184800,428510475,4730,4730,4730,4730,0
|
|
20240904,184700,428510475,4730,4730,4730,4730,0
|
|
20240904,184600,428510475,4730,4730,4730,4730,0
|
|
20240904,184500,428510475,4730,4730,4730,4730,0
|
|
20240904,184400,428510475,4730,4730,4730,4730,0
|
|
20240904,184300,428510475,4730,4730,4730,4730,0
|
|
20240904,184200,428510475,4730,4730,4730,4730,0
|
|
20240904,184100,428510475,4730,4730,4730,4730,0
|
|
20240904,184000,428510475,4730,4730,4730,4730,0
|
|
20240904,183900,428510475,4730,4730,4730,4730,0
|
|
20240904,183800,428510475,4730,4730,4730,4730,2144
|
|
20240904,183700,428510475,4730,4730,4730,4730,0
|
|
20240904,183600,428510475,4730,4730,4730,4730,0
|
|
20240904,183500,428510475,4730,4730,4730,4730,0
|
|
20240904,183400,428510475,4730,4730,4730,4730,0
|
|
20240904,183300,428510475,4730,4730,4730,4730,0
|
|
20240904,183200,428510475,4730,4730,4730,4730,0
|
|
20240904,183100,428510475,4730,4730,4730,4730,0
|
|
20240904,183000,428510475,4730,4730,4730,4730,0
|
|
20240904,182900,428510475,4730,4730,4730,4730,0
|
|
20240904,182800,428510475,4730,4730,4730,4730,0
|
|
20240904,182700,428510475,4730,4730,4730,4730,0
|
|
20240904,182600,428510475,4730,4730,4730,4730,0
|
|
20240904,182500,428510475,4730,4730,4730,4730,0
|
|
20240904,182400,428510475,4730,4730,4730,4730,0
|
|
20240904,182300,428510475,4730,4730,4730,4730,0
|
|
20240904,182200,428510475,4730,4730,4730,4730,0
|
|
20240904,182100,428510475,4730,4730,4730,4730,0
|
|
20240904,182000,428510475,4730,4730,4730,4730,0
|
|
20240904,181900,428510475,4730,4730,4730,4730,0
|
|
20240904,181800,428510475,4730,4730,4730,4730,0
|
|
20240904,181700,428510475,4730,4730,4730,4730,0
|
|
20240904,181600,428510475,4730,4730,4730,4730,0
|
|
20240904,181500,428510475,4730,4730,4730,4730,0
|
|
20240904,181400,428510475,4730,4730,4730,4730,0
|
|
20240904,181300,428510475,4730,4730,4730,4730,0
|
|
20240904,181200,428510475,4730,4730,4730,4730,0
|
|
20240904,181100,428510475,4730,4730,4730,4730,0
|
|
20240904,181000,428510475,4730,4730,4730,4730,0
|
|
20240904,180900,428510475,4730,4730,4730,4730,0
|
|
20240904,180800,428510475,4730,4730,4730,4730,2144
|
|
20240904,180700,428510475,4730,4730,4730,4730,0
|
|
20240904,180600,428510475,4730,4730,4730,4730,0
|
|
20240904,180500,428510475,4730,4730,4730,4730,0
|
|
20240904,180400,428510475,4730,4730,4730,4730,0
|
|
20240904,180300,428510475,4730,4730,4730,4730,0
|
|
20240904,180200,428510475,4730,4730,4730,4730,0
|
|
20240904,180100,428510475,4730,4730,4730,4730,0
|
|
20240904,180000,428510475,4730,4730,4730,4730,0
|
|
20240904,175900,428510475,4730,4730,4730,4730,0
|
|
20240904,175800,428510475,4730,4730,4730,4730,0
|
|
20240904,175700,428510475,4730,4730,4730,4730,0
|
|
20240904,175600,428510475,4730,4730,4730,4730,0
|
|
20240904,175500,428510475,4730,4730,4730,4730,0
|
|
20240904,175400,428510475,4730,4730,4730,4730,0
|
|
20240904,175300,428510475,4730,4730,4730,4730,0
|
|
20240904,175200,428510475,4730,4730,4730,4730,0
|
|
20240904,175100,428510475,4730,4730,4730,4730,0
|
|
20240904,175000,428510475,4730,4730,4730,4730,0
|
|
20240904,174900,428510475,4730,4730,4730,4730,0
|
|
20240904,174800,428510475,4730,4730,4730,4730,0
|
|
20240904,174700,428510475,4730,4730,4730,4730,0
|
|
20240904,174600,428510475,4730,4730,4730,4730,0
|
|
20240904,174500,428510475,4730,4730,4730,4730,0
|
|
20240904,174400,428510475,4730,4730,4730,4730,0
|
|
20240904,174300,428510475,4730,4730,4730,4730,0
|
|
20240904,174200,428510475,4730,4730,4730,4730,0
|
|
20240904,174100,428510475,4730,4730,4730,4730,0
|
|
20240904,174000,428510475,4730,4730,4730,4730,0
|
|
20240904,173900,428510475,4730,4730,4730,4730,0
|
|
20240904,173800,428510475,4730,4730,4730,4730,2144
|
|
20240904,173700,428510475,4730,4730,4730,4730,0
|
|
20240904,173600,428510475,4730,4730,4730,4730,0
|
|
20240904,173500,428510475,4730,4730,4730,4730,0
|
|
20240904,173400,428510475,4730,4730,4730,4730,0
|
|
20240904,173300,428510475,4730,4730,4730,4730,0
|
|
20240904,173200,428510475,4730,4730,4730,4730,0
|
|
20240904,173100,428510475,4730,4730,4730,4730,0
|
|
20240904,173000,428510475,4730,4730,4730,4730,0
|
|
20240904,172900,428510475,4730,4730,4730,4730,0
|
|
20240904,172800,428510475,4730,4730,4730,4730,0
|
|
20240904,172700,428510475,4730,4730,4730,4730,0
|
|
20240904,172600,428510475,4730,4730,4730,4730,0
|
|
20240904,172500,428510475,4730,4730,4730,4730,0
|
|
20240904,172400,428510475,4730,4730,4730,4730,0
|
|
20240904,172300,428510475,4730,4730,4730,4730,0
|
|
20240904,172200,428510475,4730,4730,4730,4730,0
|
|
20240904,172100,428510475,4730,4730,4730,4730,0
|
|
20240904,172000,428510475,4730,4730,4730,4730,0
|
|
20240904,171900,428510475,4730,4730,4730,4730,0
|
|
20240904,171800,428510475,4730,4730,4730,4730,0
|
|
20240904,171700,428510475,4730,4730,4730,4730,0
|
|
20240904,171600,428510475,4730,4730,4730,4730,0
|
|
20240904,171500,428510475,4730,4730,4730,4730,0
|
|
20240904,171400,428510475,4730,4730,4730,4730,0
|
|
20240904,171300,428510475,4730,4730,4730,4730,0
|
|
20240904,171200,428510475,4730,4730,4730,4730,0
|
|
20240904,171100,428510475,4730,4730,4730,4730,0
|
|
20240904,171000,428510475,4730,4730,4730,4730,0
|
|
20240904,170900,428510475,4730,4730,4730,4730,0
|
|
20240904,170800,428510475,4730,4730,4730,4730,2144
|
|
20240904,170700,428510475,4730,4730,4730,4730,0
|
|
20240904,170600,428510475,4730,4730,4730,4730,0
|
|
20240904,170500,428510475,4730,4730,4730,4730,0
|
|
20240904,170400,428510475,4730,4730,4730,4730,0
|
|
20240904,170300,428510475,4730,4730,4730,4730,0
|
|
20240904,170200,428510475,4730,4730,4730,4730,0
|
|
20240904,170100,428510475,4730,4730,4730,4730,0
|
|
20240904,170000,428510475,4730,4730,4730,4730,0
|
|
20240904,165900,428510475,4730,4730,4730,4730,0
|
|
20240904,165800,428510475,4730,4730,4730,4730,0
|
|
20240904,165700,428510475,4730,4730,4730,4730,0
|
|
20240904,165600,428510475,4730,4730,4730,4730,0
|
|
20240904,165500,428510475,4730,4730,4730,4730,0
|
|
20240904,165400,428510475,4730,4730,4730,4730,0
|
|
20240904,165300,428510475,4730,4730,4730,4730,0
|
|
20240904,165200,428510475,4730,4730,4730,4730,0
|
|
20240904,165100,428510475,4730,4730,4730,4730,0
|
|
20240904,165000,428510475,4730,4730,4730,4730,0
|
|
20240904,164900,428510475,4730,4730,4730,4730,0
|
|
20240904,164800,428510475,4730,4730,4730,4730,0
|
|
20240904,164700,428510475,4730,4730,4730,4730,0
|
|
20240904,164600,428510475,4730,4730,4730,4730,0
|
|
20240904,164500,428510475,4730,4730,4730,4730,0
|
|
20240904,164400,428510475,4730,4730,4730,4730,0
|
|
20240904,164300,428510475,4730,4730,4730,4730,0
|
|
20240904,164200,428510475,4730,4730,4730,4730,0
|
|
20240904,164100,428510475,4730,4730,4730,4730,0
|
|
20240904,164000,428510475,4730,4730,4730,4730,0
|
|
20240904,163900,428510475,4730,4730,4730,4730,0
|
|
20240904,163800,428510475,4730,4730,4730,4730,2144
|
|
20240904,163700,428510475,4730,4730,4730,4730,0
|
|
20240904,163600,428510475,4730,4730,4730,4730,0
|
|
20240904,163500,428510475,4730,4730,4730,4730,0
|
|
20240904,163400,428510475,4730,4730,4730,4730,0
|
|
20240904,163300,428510475,4730,4730,4730,4730,0
|
|
20240904,163200,428510475,4730,4730,4730,4730,0
|
|
20240904,163100,428510475,4730,4730,4730,4730,0
|
|
20240904,163000,428510475,4730,4730,4730,4730,0
|
|
20240904,162900,428510475,4730,4730,4730,4730,0
|
|
20240904,162800,428510475,4730,4730,4730,4730,0
|
|
20240904,162700,428510475,4730,4730,4730,4730,0
|
|
20240904,162600,428510475,4730,4730,4730,4730,0
|
|
20240904,162500,428510475,4730,4730,4730,4730,0
|
|
20240904,162400,428510475,4730,4730,4730,4730,0
|
|
20240904,162300,428510475,4730,4730,4730,4730,0
|
|
20240904,162200,428510475,4730,4730,4730,4730,0
|
|
20240904,162100,428510475,4730,4730,4730,4730,0
|
|
20240904,162000,428510475,4730,4730,4730,4730,0
|
|
20240904,161900,428510475,4730,4730,4730,4730,0
|
|
20240904,161800,428510475,4730,4730,4730,4730,0
|
|
20240904,161700,428510475,4730,4730,4730,4730,0
|
|
20240904,161600,428510475,4730,4730,4730,4730,0
|
|
20240904,161500,428510475,4730,4730,4730,4730,0
|
|
20240904,161400,428510475,4730,4730,4730,4730,0
|
|
20240904,161300,428510475,4730,4730,4730,4730,0
|
|
20240904,161200,428510475,4730,4730,4730,4730,0
|
|
20240904,161100,428510475,4730,4730,4730,4730,0
|
|
20240904,161000,428510475,4730,4730,4730,4730,0
|
|
20240904,160900,428510475,4730,4730,4730,4730,0
|
|
20240904,160800,428510475,4730,4730,4730,4730,2144
|
|
20240904,160700,428510475,4730,4730,4730,4730,0
|
|
20240904,160600,428510475,4730,4730,4730,4730,0
|
|
20240904,160500,428510475,4730,4730,4730,4730,0
|
|
20240904,160400,428510475,4730,4730,4730,4730,0
|
|
20240904,160300,428510475,4730,4730,4730,4730,0
|
|
20240904,160200,428510475,4730,4730,4730,4730,0
|
|
20240904,160100,428510475,4730,4730,4730,4730,0
|
|
20240904,160000,428510475,4730,4730,4730,4730,0
|
|
20240904,155900,428510475,4730,4730,4730,4730,0
|
|
20240904,155800,428510475,4730,4730,4730,4730,0
|
|
20240904,155700,428510475,4730,4730,4730,4730,0
|
|
20240904,155600,428510475,4730,4730,4730,4730,0
|
|
20240904,155500,428510475,4730,4730,4730,4730,0
|
|
20240904,155400,428510475,4730,4730,4730,4730,0
|
|
20240904,155300,428510475,4730,4730,4730,4730,0
|
|
20240904,155200,428510475,4730,4730,4730,4730,0
|
|
20240904,155100,428510475,4730,4730,4730,4730,0
|
|
20240904,155000,428510475,4730,4730,4730,4730,0
|
|
20240904,154900,428510475,4730,4730,4730,4730,0
|
|
20240904,154800,428510475,4730,4730,4730,4730,0
|
|
20240904,154700,428510475,4730,4730,4730,4730,0
|
|
20240904,154600,428510475,4730,4730,4730,4730,0
|
|
20240904,154500,428510475,4730,4730,4730,4730,0
|
|
20240904,154400,428510475,4730,4730,4730,4730,0
|
|
20240904,154300,428510475,4730,4730,4730,4730,0
|
|
20240904,154200,428510475,4730,4730,4730,4730,0
|
|
20240904,154100,428510475,4730,4730,4730,4730,0
|
|
20240904,154000,428510475,4730,4730,4730,4730,0
|
|
20240904,153900,428510475,4730,4730,4730,4730,0
|
|
20240904,153800,428510475,4730,4730,4730,4730,2144
|
|
20240904,153700,428510475,4730,4730,4730,4730,0
|
|
20240904,153600,428510475,4730,4730,4730,4730,0
|
|
20240904,153500,428510475,4730,4730,4730,4730,0
|
|
20240904,153400,428510475,4730,4730,4730,4730,0
|
|
20240904,153300,428510475,4730,4730,4730,4730,0
|
|
20240904,153200,428510475,4730,4730,4730,4730,0
|
|
20240904,153100,428510475,4730,4730,4730,4730,0
|
|
20240904,153000,428510475,4730,4730,4730,4730,2144
|
|
20240904,152900,418369355,4665,4665,4665,4665,0
|
|
20240904,152800,418369355,4665,4665,4665,4665,0
|
|
20240904,152700,418369355,4665,4665,4665,4665,0
|
|
20240904,152600,418369355,4665,4665,4665,4665,0
|
|
20240904,152500,418369355,4665,4665,4665,4665,0
|
|
20240904,152400,418369355,4665,4665,4665,4665,0
|
|
20240904,152300,418369355,4665,4665,4665,4665,0
|
|
20240904,152200,418369355,4665,4665,4665,4665,0
|
|
20240904,152100,418369355,4665,4665,4665,4665,0
|
|
20240904,152000,418369355,4665,4665,4665,4665,0
|
|
20240904,151900,418369355,4665,4655,4665,4625,1212
|
|
20240904,151800,412725735,4665,4665,4665,4660,314
|
|
20240904,151700,411261030,4640,4670,4670,4640,33
|
|
20240904,151600,411107560,4685,4685,4685,4685,0
|
|
20240904,151500,411107560,4685,4685,4690,4640,901
|
|
20240904,151400,406917190,4710,4640,4730,4640,1518
|
|
20240904,151300,399800085,4640,4640,4645,4640,3
|
|
20240904,151200,399786160,4645,4640,4645,4640,2
|
|
20240904,151100,399776875,4645,4630,4645,4630,130
|
|
20240904,151000,399174955,4630,4635,4635,4630,872
|
|
20240904,150900,395137385,4640,4645,4645,4640,202
|
|
20240904,150800,394199345,4640,4645,4645,4640,295
|
|
20240904,150700,392829085,4645,4660,4660,4645,1349
|
|
20240904,150600,386558860,4660,4690,4705,4660,998
|
|
20240904,150500,381892530,4680,4680,4680,4680,295
|
|
20240904,150400,380511930,4680,4680,4680,4680,10
|
|
20240904,150300,380465130,4680,4680,4680,4680,0
|
|
20240904,150200,380465130,4680,4680,4680,4680,0
|
|
20240904,150100,380465130,4680,4675,4680,4675,764
|
|
20240904,150000,376893355,4675,4675,4675,4675,490
|
|
20240904,145900,374602605,4675,4675,4675,4675,0
|
|
20240904,145800,374602605,4675,4670,4675,4670,15
|
|
20240904,145700,374532545,4670,4670,4670,4670,4
|
|
20240904,145600,374513865,4675,4675,4675,4675,1
|
|
20240904,145500,374509190,4650,4650,4650,4650,51
|
|
20240904,145400,374272040,4650,4655,4655,4650,743
|
|
20240904,145300,370815635,4705,4705,4705,4705,0
|
|
20240904,145200,370815635,4705,4705,4705,4705,26
|
|
20240904,145100,370693305,4705,4655,4705,4655,115
|
|
20240904,145000,370155955,4655,4650,4655,4650,717
|
|
20240904,144900,366821855,4645,4645,4645,4630,1776
|
|
20240904,144800,358576140,4645,4650,4650,4645,1306
|
|
20240904,144700,352503285,4655,4670,4670,4655,805
|
|
20240904,144600,348749905,4665,4665,4665,4665,184
|
|
20240904,144500,347891545,4670,4670,4670,4670,100
|
|
20240904,144400,347424545,4720,4700,4720,4670,249
|
|
20240904,144300,346256270,4670,4665,4705,4665,299
|
|
20240904,144200,344857395,4705,4675,4705,4660,452
|
|
20240904,144100,342744405,4695,4680,4695,4680,202
|
|
20240904,144000,341797825,4680,4670,4680,4670,521
|
|
20240904,143900,339364545,4675,4675,4675,4675,0
|
|
20240904,143800,339364545,4675,4675,4675,4675,500
|
|
20240904,143700,337027045,4675,4675,4675,4675,0
|
|
20240904,143600,337027045,4675,4670,4675,4670,22
|
|
20240904,143500,336924250,4665,4665,4665,4665,100
|
|
20240904,143400,336457750,4670,4670,4670,4670,0
|
|
20240904,143300,336457750,4670,4670,4670,4670,0
|
|
20240904,143200,336457750,4670,4670,4670,4670,335
|
|
20240904,143100,334893300,4675,4675,4675,4675,138
|
|
20240904,143000,334248150,4675,4675,4675,4675,0
|
|
20240904,142900,334248150,4675,4680,4680,4675,367
|
|
20240904,142800,332532350,4680,4680,4680,4680,111
|
|
20240904,142700,332012870,4680,4680,4680,4680,8
|
|
20240904,142600,331975430,4680,4680,4695,4680,1006
|
|
20240904,142500,327267305,4680,4685,4685,4680,416
|
|
20240904,142400,325320400,4680,4680,4680,4680,0
|
|
20240904,142300,325320400,4680,4680,4680,4680,32
|
|
20240904,142200,325170640,4680,4680,4680,4680,0
|
|
20240904,142100,325170640,4680,4685,4685,4680,1068
|
|
20240904,142000,320170585,4685,4685,4685,4685,0
|
|
20240904,141900,320170585,4685,4690,4690,4685,1000
|
|
20240904,141800,315485580,4685,4685,4685,4685,0
|
|
20240904,141700,315485580,4685,4685,4685,4685,0
|
|
20240904,141600,315485580,4685,4685,4685,4685,115
|
|
20240904,141500,314946805,4685,4685,4685,4685,245
|
|
20240904,141400,313798980,4720,4720,4720,4720,0
|
|
20240904,141300,313798980,4720,4720,4720,4720,0
|
|
20240904,141200,313798980,4720,4720,4720,4720,20
|
|
20240904,141100,313704580,4685,4685,4685,4685,292
|
|
20240904,141000,312336560,4685,4680,4685,4680,181
|
|
20240904,140900,311488940,4730,4730,4730,4730,0
|
|
20240904,140800,311488940,4730,4685,4730,4680,1318
|
|
20240904,140700,305300135,4685,4685,4685,4685,0
|
|
20240904,140600,305300135,4685,4685,4685,4685,268
|
|
20240904,140500,304044555,4715,4715,4715,4715,0
|
|
20240904,140400,304044555,4715,4715,4715,4715,199
|
|
20240904,140300,303106270,4715,4715,4715,4715,100
|
|
20240904,140200,302634770,4715,4715,4715,4715,50
|
|
20240904,140100,302399020,4690,4695,4695,4690,255
|
|
20240904,140000,301202720,4700,4700,4700,4700,29
|
|
20240904,135900,301066420,4735,4735,4735,4735,0
|
|
20240904,135800,301066420,4735,4735,4735,4735,0
|
|
20240904,135700,301066420,4735,4735,4735,4735,0
|
|
20240904,135600,301066420,4735,4735,4735,4735,0
|
|
20240904,135500,301066420,4735,4735,4735,4735,0
|
|
20240904,135400,301066420,4735,4735,4735,4735,0
|
|
20240904,135300,301066420,4735,4735,4735,4735,0
|
|
20240904,135200,301066420,4735,4735,4735,4735,0
|
|
20240904,135100,301066420,4735,4730,4735,4730,2200
|
|
20240904,135000,290650185,4735,4735,4735,4735,0
|
|
20240904,134900,290650185,4735,4735,4735,4735,0
|
|
20240904,134800,290650185,4735,4735,4735,4735,0
|
|
20240904,134700,290650185,4735,4735,4735,4735,0
|
|
20240904,134600,290650185,4735,4735,4735,4735,0
|
|
20240904,134500,290650185,4735,4735,4735,4735,1
|
|
20240904,134400,290645450,4735,4730,4735,4730,1691
|
|
20240904,134300,282646715,4730,4730,4730,4730,0
|
|
20240904,134200,282646715,4730,4730,4730,4730,0
|
|
20240904,134100,282646715,4730,4730,4730,4730,1
|
|
20240904,134000,282641985,4690,4690,4690,4690,0
|
|
20240904,133900,282641985,4690,4695,4695,4690,1439
|
|
20240904,133800,275892520,4700,4700,4700,4700,0
|
|
20240904,133700,275892520,4700,4700,4700,4700,435
|
|
20240904,133600,273848020,4695,4700,4700,4695,494
|
|
20240904,133500,271528685,4700,4700,4700,4700,66
|
|
20240904,133400,271218485,4700,4700,4700,4700,4437
|
|
20240904,133300,250364585,4700,4705,4705,4700,1582
|
|
20240904,133200,242927385,4705,4705,4705,4705,401
|
|
20240904,133100,241040680,4710,4720,4720,4705,1528
|
|
20240904,133000,233841750,4725,4725,4725,4725,0
|
|
20240904,132900,233841750,4725,4725,4725,4725,0
|
|
20240904,132800,233841750,4725,4725,4725,4725,40
|
|
20240904,132700,233652750,4725,4725,4725,4725,0
|
|
20240904,132600,233652750,4725,4725,4725,4725,54
|
|
20240904,132500,233397600,4725,4725,4725,4725,30
|
|
20240904,132400,233255850,4725,4725,4725,4725,270
|
|
20240904,132300,231980100,4725,4725,4725,4725,24
|
|
20240904,132200,231866700,4725,4725,4725,4725,21
|
|
20240904,132100,231767475,4725,4725,4725,4725,0
|
|
20240904,132000,231767475,4725,4725,4725,4725,0
|
|
20240904,131900,231767475,4725,4725,4725,4725,0
|
|
20240904,131800,231767475,4725,4725,4725,4725,0
|
|
20240904,131700,231767475,4725,4725,4725,4725,21
|
|
20240904,131600,231668250,4725,4725,4725,4725,11
|
|
20240904,131500,231616275,4725,4725,4725,4725,107
|
|
20240904,131400,231110700,4725,4725,4725,4725,8
|
|
20240904,131300,231072900,4725,4725,4725,4725,0
|
|
20240904,131200,231072900,4725,4725,4725,4725,0
|
|
20240904,131100,231072900,4725,4725,4725,4725,21
|
|
20240904,131000,230973675,4720,4720,4720,4720,0
|
|
20240904,130900,230973675,4720,4720,4720,4720,39
|
|
20240904,130800,230789595,4720,4720,4720,4720,21
|
|
20240904,130700,230690475,4720,4720,4720,4720,21
|
|
20240904,130600,230591355,4710,4710,4710,4710,130
|
|
20240904,130500,229979055,4720,4720,4720,4720,0
|
|
20240904,130400,229979055,4720,4720,4720,4720,5
|
|
20240904,130300,229955455,4720,4720,4720,4720,21
|
|
20240904,130200,229856335,4710,4710,4710,4710,0
|
|
20240904,130100,229856335,4710,4710,4710,4710,13
|
|
20240904,130000,229795105,4705,4705,4705,4705,160
|
|
20240904,125900,229042305,4705,4705,4705,4705,0
|
|
20240904,125800,229042305,4705,4705,4705,4705,0
|
|
20240904,125700,229042305,4705,4710,4710,4705,636
|
|
20240904,125600,226048990,4720,4720,4720,4715,44
|
|
20240904,125500,225841315,4720,4720,4720,4715,739
|
|
20240904,125400,222353775,4725,4725,4725,4725,22
|
|
20240904,125300,222249825,4725,4725,4725,4725,20
|
|
20240904,125200,222155325,4725,4725,4725,4725,6
|
|
20240904,125100,222126975,4725,4725,4725,4725,0
|
|
20240904,125000,222126975,4725,4725,4725,4725,504
|
|
20240904,124900,219745575,4730,4730,4730,4730,0
|
|
20240904,124800,219745575,4730,4730,4730,4730,135
|
|
20240904,124700,219107025,4730,4730,4730,4730,0
|
|
20240904,124600,219107025,4730,4730,4730,4730,15
|
|
20240904,124500,219036075,4730,4730,4730,4730,0
|
|
20240904,124400,219036075,4730,4730,4730,4730,111
|
|
20240904,124300,218511045,4730,4730,4730,4730,8
|
|
20240904,124200,218473205,4730,4730,4730,4730,5
|
|
20240904,124100,218449555,4730,4730,4730,4730,5
|
|
20240904,124000,218425905,4725,4725,4725,4725,0
|
|
20240904,123900,218425905,4725,4725,4725,4725,0
|
|
20240904,123800,218425905,4725,4725,4725,4725,0
|
|
20240904,123700,218425905,4725,4725,4725,4725,0
|
|
20240904,123600,218425905,4725,4725,4725,4725,0
|
|
20240904,123500,218425905,4725,4725,4725,4725,0
|
|
20240904,123400,218425905,4725,4725,4725,4725,100
|
|
20240904,123300,217953405,4725,4725,4725,4725,0
|
|
20240904,123200,217953405,4725,4725,4725,4725,0
|
|
20240904,123100,217953405,4725,4725,4725,4725,0
|
|
20240904,123000,217953405,4725,4725,4725,4725,0
|
|
20240904,122900,217953405,4725,4730,4730,4725,395
|
|
20240904,122800,216086490,4730,4730,4730,4730,0
|
|
20240904,122700,216086490,4730,4730,4730,4730,2
|
|
20240904,122600,216077030,4740,4740,4740,4740,0
|
|
20240904,122500,216077030,4740,4740,4740,4740,0
|
|
20240904,122400,216077030,4740,4740,4740,4740,200
|
|
20240904,122300,215129030,4730,4730,4730,4730,0
|
|
20240904,122200,215129030,4730,4730,4730,4730,0
|
|
20240904,122100,215129030,4730,4730,4730,4730,0
|
|
20240904,122000,215129030,4730,4730,4730,4730,0
|
|
20240904,121900,215129030,4730,4730,4730,4730,0
|
|
20240904,121800,215129030,4730,4730,4730,4730,1
|
|
20240904,121700,215124300,4730,4725,4730,4725,283
|
|
20240904,121600,213786375,4730,4730,4730,4730,0
|
|
20240904,121500,213786375,4730,4730,4730,4730,43
|
|
20240904,121400,213582985,4730,4730,4730,4730,135
|
|
20240904,121300,212944435,4730,4745,4745,4730,23
|
|
20240904,121200,212835330,4735,4735,4735,4735,0
|
|
20240904,121100,212835330,4735,4740,4740,4735,210
|
|
20240904,121000,211840480,4740,4740,4740,4740,14
|
|
20240904,120900,211774120,4740,4740,4740,4740,23
|
|
20240904,120800,211665100,4745,4745,4745,4745,10
|
|
20240904,120700,211617650,4740,4740,4740,4740,0
|
|
20240904,120600,211617650,4740,4740,4740,4740,0
|
|
20240904,120500,211617650,4740,4740,4740,4740,0
|
|
20240904,120400,211617650,4740,4755,4755,4740,962
|
|
20240904,120300,207052900,4755,4775,4775,4755,4398
|
|
20240904,120200,186098225,4775,4775,4775,4775,233
|
|
20240904,120100,184985650,4780,4780,4780,4780,0
|
|
20240904,120000,184985650,4780,4780,4780,4780,0
|
|
20240904,115900,184985650,4780,4780,4780,4780,725
|
|
20240904,115800,181520150,4780,4780,4780,4780,0
|
|
20240904,115700,181520150,4780,4780,4780,4780,0
|
|
20240904,115600,181520150,4780,4780,4780,4780,0
|
|
20240904,115500,181520150,4780,4780,4780,4780,0
|
|
20240904,115400,181520150,4780,4780,4780,4780,0
|
|
20240904,115300,181520150,4780,4780,4780,4780,0
|
|
20240904,115200,181520150,4780,4785,4785,4780,636
|
|
20240904,115100,178479555,4790,4790,4790,4790,0
|
|
20240904,115000,178479555,4790,4790,4790,4790,505
|
|
20240904,114900,176060605,4795,4795,4795,4795,0
|
|
20240904,114800,176060605,4795,4795,4795,4795,0
|
|
20240904,114700,176060605,4795,4795,4795,4795,0
|
|
20240904,114600,176060605,4795,4795,4795,4795,0
|
|
20240904,114500,176060605,4795,4795,4795,4795,0
|
|
20240904,114400,176060605,4795,4795,4795,4795,0
|
|
20240904,114300,176060605,4795,4795,4795,4795,0
|
|
20240904,114200,176060605,4795,4795,4795,4795,0
|
|
20240904,114100,176060605,4795,4795,4795,4795,0
|
|
20240904,114000,176060605,4795,4795,4795,4795,0
|
|
20240904,113900,176060605,4795,4795,4795,4795,0
|
|
20240904,113800,176060605,4795,4795,4795,4795,3
|
|
20240904,113700,176046220,4790,4790,4790,4790,210
|
|
20240904,113600,175040320,4790,4790,4790,4790,0
|
|
20240904,113500,175040320,4790,4790,4790,4790,0
|
|
20240904,113400,175040320,4790,4790,4790,4790,3
|
|
20240904,113300,175025950,4790,4790,4790,4790,0
|
|
20240904,113200,175025950,4790,4790,4790,4790,10
|
|
20240904,113100,174978050,4785,4785,4785,4785,0
|
|
20240904,113000,174978050,4785,4785,4785,4785,0
|
|
20240904,112900,174978050,4785,4785,4785,4785,0
|
|
20240904,112800,174978050,4785,4785,4785,4785,0
|
|
20240904,112700,174978050,4785,4785,4785,4785,0
|
|
20240904,112600,174978050,4785,4785,4785,4785,0
|
|
20240904,112500,174978050,4785,4785,4785,4785,0
|
|
20240904,112400,174978050,4785,4785,4785,4785,0
|
|
20240904,112300,174978050,4785,4785,4785,4785,0
|
|
20240904,112200,174978050,4785,4785,4785,4785,0
|
|
20240904,112100,174978050,4785,4785,4785,4785,0
|
|
20240904,112000,174978050,4785,4785,4785,4785,0
|
|
20240904,111900,174978050,4785,4785,4785,4785,200
|
|
20240904,111800,174021050,4795,4795,4795,4795,364
|
|
20240904,111700,172275670,4795,4795,4795,4795,50
|
|
20240904,111600,172035920,4795,4795,4795,4795,0
|
|
20240904,111500,172035920,4795,4795,4795,4795,0
|
|
20240904,111400,172035920,4795,4795,4795,4795,0
|
|
20240904,111300,172035920,4795,4775,4795,4775,61
|
|
20240904,111200,171744425,4795,4795,4795,4795,11
|
|
20240904,111100,171691680,4795,4785,4800,4780,354
|
|
20240904,111000,169997620,4800,4800,4800,4800,11
|
|
20240904,110900,169944820,4800,4800,4800,4800,0
|
|
20240904,110800,169944820,4800,4800,4800,4800,0
|
|
20240904,110700,169944820,4800,4800,4800,4800,0
|
|
20240904,110600,169944820,4800,4800,4800,4800,0
|
|
20240904,110500,169944820,4800,4800,4800,4800,2
|
|
20240904,110400,169935220,4800,4790,4800,4790,126
|
|
20240904,110300,169330855,4795,4795,4795,4785,20
|
|
20240904,110200,169234975,4795,4800,4800,4795,22
|
|
20240904,110100,169129390,4800,4800,4800,4800,51
|
|
20240904,110000,168884590,4800,4800,4800,4800,6
|
|
20240904,105900,168855790,4800,4800,4800,4800,0
|
|
20240904,105800,168855790,4800,4800,4800,4800,0
|
|
20240904,105700,168855790,4800,4800,4800,4800,69
|
|
20240904,105600,168524590,4800,4800,4800,4800,50
|
|
20240904,105500,168284590,4800,4800,4800,4800,107
|
|
20240904,105400,167770990,4800,4800,4800,4800,20
|
|
20240904,105300,167674990,4800,4800,4800,4800,0
|
|
20240904,105200,167674990,4800,4800,4800,4800,0
|
|
20240904,105100,167674990,4800,4800,4800,4800,0
|
|
20240904,105000,167674990,4800,4800,4800,4800,1
|
|
20240904,104900,167670190,4800,4800,4800,4800,1
|
|
20240904,104800,167665390,4785,4785,4785,4785,0
|
|
20240904,104700,167665390,4785,4785,4785,4785,0
|
|
20240904,104600,167665390,4785,4785,4785,4785,0
|
|
20240904,104500,167665390,4785,4785,4785,4785,0
|
|
20240904,104400,167665390,4785,4785,4785,4785,200
|
|
20240904,104300,166708390,4795,4795,4795,4795,0
|
|
20240904,104200,166708390,4795,4795,4795,4795,0
|
|
20240904,104100,166708390,4795,4795,4795,4795,0
|
|
20240904,104000,166708390,4795,4795,4795,4795,0
|
|
20240904,103900,166708390,4795,4795,4795,4795,195
|
|
20240904,103800,165773365,4800,4795,4800,4795,992
|
|
20240904,103700,161014225,4795,4795,4795,4795,0
|
|
20240904,103600,161014225,4795,4780,4795,4780,2
|
|
20240904,103500,161004650,4780,4780,4780,4780,0
|
|
20240904,103400,161004650,4780,4795,4795,4780,41
|
|
20240904,103300,160808655,4780,4780,4780,4780,0
|
|
20240904,103200,160808655,4780,4780,4780,4780,0
|
|
20240904,103100,160808655,4780,4780,4780,4780,0
|
|
20240904,103000,160808655,4780,4780,4780,4780,0
|
|
20240904,102900,160808655,4780,4780,4780,4780,0
|
|
20240904,102800,160808655,4780,4780,4780,4780,0
|
|
20240904,102700,160808655,4780,4780,4780,4780,1
|
|
20240904,102600,160803875,4775,4775,4775,4775,0
|
|
20240904,102500,160803875,4775,4775,4775,4775,0
|
|
20240904,102400,160803875,4775,4775,4775,4775,0
|
|
20240904,102300,160803875,4775,4780,4780,4775,1079
|
|
20240904,102200,155651630,4795,4795,4795,4795,0
|
|
20240904,102100,155651630,4795,4795,4795,4795,0
|
|
20240904,102000,155651630,4795,4795,4795,4795,0
|
|
20240904,101900,155651630,4795,4795,4795,4795,0
|
|
20240904,101800,155651630,4795,4795,4795,4795,0
|
|
20240904,101700,155651630,4795,4795,4795,4795,20
|
|
20240904,101600,155555730,4770,4770,4770,4770,0
|
|
20240904,101500,155555730,4770,4770,4770,4770,0
|
|
20240904,101400,155555730,4770,4770,4770,4770,0
|
|
20240904,101300,155555730,4770,4770,4770,4770,0
|
|
20240904,101200,155555730,4770,4770,4770,4770,1
|
|
20240904,101100,155550960,4765,4795,4795,4765,243
|
|
20240904,101000,154392795,4765,4765,4765,4765,0
|
|
20240904,100900,154392795,4765,4765,4765,4765,7
|
|
20240904,100800,154359440,4770,4770,4770,4770,1712
|
|
20240904,100700,146193200,4800,4770,4800,4770,87
|
|
20240904,100600,145776980,4800,4800,4800,4800,0
|
|
20240904,100500,145776980,4800,4800,4800,4800,40
|
|
20240904,100400,145584980,4770,4770,4770,4770,0
|
|
20240904,100300,145584980,4770,4800,4800,4770,193
|
|
20240904,100200,144664340,4770,4770,4770,4770,78
|
|
20240904,100100,144292280,4800,4770,4800,4770,131
|
|
20240904,100000,143667230,4800,4800,4800,4800,10
|
|
20240904,095900,143619230,4800,4775,4800,4775,27
|
|
20240904,095800,143489680,4775,4800,4800,4775,12
|
|
20240904,095700,143432320,4800,4790,4800,4790,283
|
|
20240904,095600,142074220,4775,4775,4775,4775,14
|
|
20240904,095500,142007370,4780,4780,4780,4775,848
|
|
20240904,095400,137957655,4795,4795,4795,4795,0
|
|
20240904,095300,137957655,4795,4780,4795,4780,177
|
|
20240904,095200,137109855,4795,4795,4795,4795,215
|
|
20240904,095100,136078930,4775,4775,4775,4775,0
|
|
20240904,095000,136078930,4775,4775,4775,4775,0
|
|
20240904,094900,136078930,4775,4775,4775,4775,50
|
|
20240904,094800,135840180,4775,4795,4795,4775,79
|
|
20240904,094700,135461975,4775,4795,4795,4775,192
|
|
20240904,094600,134541355,4795,4795,4795,4795,11
|
|
20240904,094500,134488610,4770,4770,4770,4770,0
|
|
20240904,094400,134488610,4770,4800,4800,4770,60
|
|
20240904,094300,134202350,4800,4800,4800,4770,345
|
|
20240904,094200,132551670,4800,4800,4800,4770,356
|
|
20240904,094100,130852005,4780,4790,4790,4780,80
|
|
20240904,094000,130469105,4790,4790,4790,4790,13
|
|
20240904,093900,130406835,4780,4790,4790,4780,2072
|
|
20240904,093800,120498790,4805,4795,4805,4795,222
|
|
20240904,093700,119434030,4805,4805,4805,4805,0
|
|
20240904,093600,119434030,4805,4805,4805,4805,100
|
|
20240904,093500,118953530,4795,4795,4795,4795,7
|
|
20240904,093400,118919965,4795,4805,4805,4795,111
|
|
20240904,093300,118387120,4805,4790,4805,4790,21
|
|
20240904,093200,118286515,4790,4790,4790,4790,11
|
|
20240904,093100,118233825,4780,4800,4800,4780,436
|
|
20240904,093000,116148205,4795,4795,4800,4795,993
|
|
20240904,092900,111386270,4820,4800,4820,4795,408
|
|
20240904,092800,109429525,4825,4800,4825,4800,43
|
|
20240904,092700,109222190,4800,4800,4800,4800,1
|
|
20240904,092600,109217390,4800,4805,4825,4800,4726
|
|
20240904,092500,86513035,4810,4810,4810,4810,14
|
|
20240904,092400,86445695,4815,4810,4815,4810,412
|
|
20240904,092300,84463970,4810,4810,4810,4810,292
|
|
20240904,092200,83059450,4805,4820,4820,4805,439
|
|
20240904,092100,80950040,4820,4815,4820,4805,849
|
|
20240904,092000,76862985,4815,4830,4830,4815,1288
|
|
20240904,091900,70655470,4825,4865,4875,4825,2929
|
|
20240904,091800,56433055,4870,4880,4880,4870,1514
|
|
20240904,091700,49059845,4880,4880,4880,4880,1
|
|
20240904,091600,49054965,4880,4875,4880,4875,1115
|
|
20240904,091500,43619280,4905,4905,4905,4905,51
|
|
20240904,091400,43369125,4905,4905,4905,4905,1
|
|
20240904,091300,43364220,4895,4895,4895,4895,56
|
|
20240904,091200,43090100,4870,4875,4875,4870,808
|
|
20240904,091100,39152635,4875,4875,4875,4875,105
|
|
20240904,091000,38640760,4875,4895,4895,4875,923
|
|
20240904,090900,34130725,4895,4900,4900,4895,244
|
|
20240904,090800,32935965,4915,4915,4915,4915,41
|
|
20240904,090700,32734450,4890,4890,4890,4890,0
|
|
20240904,090600,32734450,4890,4890,4890,4890,218
|
|
20240904,090500,31668430,4900,4900,4900,4895,443
|
|
20240904,090400,29497745,4895,4905,4915,4890,540
|
|
20240904,090300,26855885,4905,4890,4920,4890,86
|
|
20240904,090200,26434405,4890,4925,4925,4875,1011
|
|
20240904,090100,21494885,4930,4925,4930,4895,2553
|
|
20240904,090000,8978585,4970,5000,5000,4930,1798
|