602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185900,151868000,4870,4870,4870,4870,1381
|
|
20240909,185800,151868000,4870,4870,4870,4870,0
|
|
20240909,185700,151868000,4870,4870,4870,4870,0
|
|
20240909,185600,151868000,4870,4870,4870,4870,0
|
|
20240909,185500,151868000,4870,4870,4870,4870,0
|
|
20240909,185400,151868000,4870,4870,4870,4870,0
|
|
20240909,185300,151868000,4870,4870,4870,4870,0
|
|
20240909,185200,151868000,4870,4870,4870,4870,0
|
|
20240909,185100,151868000,4870,4870,4870,4870,0
|
|
20240909,185000,151868000,4870,4870,4870,4870,0
|
|
20240909,184900,151868000,4870,4870,4870,4870,0
|
|
20240909,184800,151868000,4870,4870,4870,4870,0
|
|
20240909,184700,151868000,4870,4870,4870,4870,0
|
|
20240909,184600,151868000,4870,4870,4870,4870,0
|
|
20240909,184500,151868000,4870,4870,4870,4870,0
|
|
20240909,184400,151868000,4870,4870,4870,4870,0
|
|
20240909,184300,151868000,4870,4870,4870,4870,0
|
|
20240909,184200,151868000,4870,4870,4870,4870,0
|
|
20240909,184100,151868000,4870,4870,4870,4870,0
|
|
20240909,184000,151868000,4870,4870,4870,4870,0
|
|
20240909,183900,151868000,4870,4870,4870,4870,0
|
|
20240909,183800,151868000,4870,4870,4870,4870,0
|
|
20240909,183700,151868000,4870,4870,4870,4870,0
|
|
20240909,183600,151868000,4870,4870,4870,4870,0
|
|
20240909,183500,151868000,4870,4870,4870,4870,0
|
|
20240909,183400,151868000,4870,4870,4870,4870,0
|
|
20240909,183300,151868000,4870,4870,4870,4870,0
|
|
20240909,183200,151868000,4870,4870,4870,4870,0
|
|
20240909,183100,151868000,4870,4870,4870,4870,0
|
|
20240909,183000,151868000,4870,4870,4870,4870,0
|
|
20240909,182900,151868000,4870,4870,4870,4870,1381
|
|
20240909,182800,151868000,4870,4870,4870,4870,0
|
|
20240909,182700,151868000,4870,4870,4870,4870,0
|
|
20240909,182600,151868000,4870,4870,4870,4870,0
|
|
20240909,182500,151868000,4870,4870,4870,4870,0
|
|
20240909,182400,151868000,4870,4870,4870,4870,0
|
|
20240909,182300,151868000,4870,4870,4870,4870,0
|
|
20240909,182200,151868000,4870,4870,4870,4870,0
|
|
20240909,182100,151868000,4870,4870,4870,4870,0
|
|
20240909,182000,151868000,4870,4870,4870,4870,0
|
|
20240909,181900,151868000,4870,4870,4870,4870,0
|
|
20240909,181800,151868000,4870,4870,4870,4870,0
|
|
20240909,181700,151868000,4870,4870,4870,4870,0
|
|
20240909,181600,151868000,4870,4870,4870,4870,0
|
|
20240909,181500,151868000,4870,4870,4870,4870,0
|
|
20240909,181400,151868000,4870,4870,4870,4870,0
|
|
20240909,181300,151868000,4870,4870,4870,4870,0
|
|
20240909,181200,151868000,4870,4870,4870,4870,0
|
|
20240909,181100,151868000,4870,4870,4870,4870,0
|
|
20240909,181000,151868000,4870,4870,4870,4870,0
|
|
20240909,180900,151868000,4870,4870,4870,4870,0
|
|
20240909,180800,151868000,4870,4870,4870,4870,0
|
|
20240909,180700,151868000,4870,4870,4870,4870,0
|
|
20240909,180600,151868000,4870,4870,4870,4870,0
|
|
20240909,180500,151868000,4870,4870,4870,4870,0
|
|
20240909,180400,151868000,4870,4870,4870,4870,0
|
|
20240909,180300,151868000,4870,4870,4870,4870,0
|
|
20240909,180200,151868000,4870,4870,4870,4870,0
|
|
20240909,180100,151868000,4870,4870,4870,4870,0
|
|
20240909,180000,151868000,4870,4870,4870,4870,0
|
|
20240909,175900,151868000,4870,4870,4870,4870,1381
|
|
20240909,175800,151868000,4870,4870,4870,4870,0
|
|
20240909,175700,151868000,4870,4870,4870,4870,0
|
|
20240909,175600,151868000,4870,4870,4870,4870,0
|
|
20240909,175500,151868000,4870,4870,4870,4870,0
|
|
20240909,175400,151868000,4870,4870,4870,4870,0
|
|
20240909,175300,151868000,4870,4870,4870,4870,0
|
|
20240909,175200,151868000,4870,4870,4870,4870,0
|
|
20240909,175100,151868000,4870,4870,4870,4870,0
|
|
20240909,175000,151868000,4870,4870,4870,4870,0
|
|
20240909,174900,151868000,4870,4870,4870,4870,0
|
|
20240909,174800,151868000,4870,4870,4870,4870,0
|
|
20240909,174700,151868000,4870,4870,4870,4870,0
|
|
20240909,174600,151868000,4870,4870,4870,4870,0
|
|
20240909,174500,151868000,4870,4870,4870,4870,0
|
|
20240909,174400,151868000,4870,4870,4870,4870,0
|
|
20240909,174300,151868000,4870,4870,4870,4870,0
|
|
20240909,174200,151868000,4870,4870,4870,4870,0
|
|
20240909,174100,151868000,4870,4870,4870,4870,0
|
|
20240909,174000,151868000,4870,4870,4870,4870,0
|
|
20240909,173900,151868000,4870,4870,4870,4870,0
|
|
20240909,173800,151868000,4870,4870,4870,4870,0
|
|
20240909,173700,151868000,4870,4870,4870,4870,0
|
|
20240909,173600,151868000,4870,4870,4870,4870,0
|
|
20240909,173500,151868000,4870,4870,4870,4870,0
|
|
20240909,173400,151868000,4870,4870,4870,4870,0
|
|
20240909,173300,151868000,4870,4870,4870,4870,0
|
|
20240909,173200,151868000,4870,4870,4870,4870,0
|
|
20240909,173100,151868000,4870,4870,4870,4870,0
|
|
20240909,173000,151868000,4870,4870,4870,4870,0
|
|
20240909,172900,151868000,4870,4870,4870,4870,1381
|
|
20240909,172800,151868000,4870,4870,4870,4870,0
|
|
20240909,172700,151868000,4870,4870,4870,4870,0
|
|
20240909,172600,151868000,4870,4870,4870,4870,0
|
|
20240909,172500,151868000,4870,4870,4870,4870,0
|
|
20240909,172400,151868000,4870,4870,4870,4870,0
|
|
20240909,172300,151868000,4870,4870,4870,4870,0
|
|
20240909,172200,151868000,4870,4870,4870,4870,0
|
|
20240909,172100,151868000,4870,4870,4870,4870,0
|
|
20240909,172000,151868000,4870,4870,4870,4870,0
|
|
20240909,171900,151868000,4870,4870,4870,4870,0
|
|
20240909,171800,151868000,4870,4870,4870,4870,0
|
|
20240909,171700,151868000,4870,4870,4870,4870,0
|
|
20240909,171600,151868000,4870,4870,4870,4870,0
|
|
20240909,171500,151868000,4870,4870,4870,4870,0
|
|
20240909,171400,151868000,4870,4870,4870,4870,0
|
|
20240909,171300,151868000,4870,4870,4870,4870,0
|
|
20240909,171200,151868000,4870,4870,4870,4870,0
|
|
20240909,171100,151868000,4870,4870,4870,4870,0
|
|
20240909,171000,151868000,4870,4870,4870,4870,0
|
|
20240909,170900,151868000,4870,4870,4870,4870,0
|
|
20240909,170800,151868000,4870,4870,4870,4870,0
|
|
20240909,170700,151868000,4870,4870,4870,4870,0
|
|
20240909,170600,151868000,4870,4870,4870,4870,0
|
|
20240909,170500,151868000,4870,4870,4870,4870,0
|
|
20240909,170400,151868000,4870,4870,4870,4870,0
|
|
20240909,170300,151868000,4870,4870,4870,4870,0
|
|
20240909,170200,151868000,4870,4870,4870,4870,0
|
|
20240909,170100,151868000,4870,4870,4870,4870,0
|
|
20240909,170000,151868000,4870,4870,4870,4870,0
|
|
20240909,165900,151868000,4870,4870,4870,4870,1381
|
|
20240909,165800,151868000,4870,4870,4870,4870,0
|
|
20240909,165700,151868000,4870,4870,4870,4870,0
|
|
20240909,165600,151868000,4870,4870,4870,4870,0
|
|
20240909,165500,151868000,4870,4870,4870,4870,0
|
|
20240909,165400,151868000,4870,4870,4870,4870,0
|
|
20240909,165300,151868000,4870,4870,4870,4870,0
|
|
20240909,165200,151868000,4870,4870,4870,4870,0
|
|
20240909,165100,151868000,4870,4870,4870,4870,0
|
|
20240909,165000,151868000,4870,4870,4870,4870,0
|
|
20240909,164900,151868000,4870,4870,4870,4870,0
|
|
20240909,164800,151868000,4870,4870,4870,4870,0
|
|
20240909,164700,151868000,4870,4870,4870,4870,0
|
|
20240909,164600,151868000,4870,4870,4870,4870,0
|
|
20240909,164500,151868000,4870,4870,4870,4870,0
|
|
20240909,164400,151868000,4870,4870,4870,4870,0
|
|
20240909,164300,151868000,4870,4870,4870,4870,0
|
|
20240909,164200,151868000,4870,4870,4870,4870,0
|
|
20240909,164100,151868000,4870,4870,4870,4870,0
|
|
20240909,164000,151868000,4870,4870,4870,4870,0
|
|
20240909,163900,151868000,4870,4870,4870,4870,0
|
|
20240909,163800,151868000,4870,4870,4870,4870,0
|
|
20240909,163700,151868000,4870,4870,4870,4870,0
|
|
20240909,163600,151868000,4870,4870,4870,4870,0
|
|
20240909,163500,151868000,4870,4870,4870,4870,0
|
|
20240909,163400,151868000,4870,4870,4870,4870,0
|
|
20240909,163300,151868000,4870,4870,4870,4870,0
|
|
20240909,163200,151868000,4870,4870,4870,4870,0
|
|
20240909,163100,151868000,4870,4870,4870,4870,0
|
|
20240909,163000,151868000,4870,4870,4870,4870,0
|
|
20240909,162900,151868000,4870,4870,4870,4870,1381
|
|
20240909,162800,151868000,4870,4870,4870,4870,0
|
|
20240909,162700,151868000,4870,4870,4870,4870,0
|
|
20240909,162600,151868000,4870,4870,4870,4870,0
|
|
20240909,162500,151868000,4870,4870,4870,4870,0
|
|
20240909,162400,151868000,4870,4870,4870,4870,0
|
|
20240909,162300,151868000,4870,4870,4870,4870,0
|
|
20240909,162200,151868000,4870,4870,4870,4870,0
|
|
20240909,162100,151868000,4870,4870,4870,4870,0
|
|
20240909,162000,151868000,4870,4870,4870,4870,0
|
|
20240909,161900,151868000,4870,4870,4870,4870,0
|
|
20240909,161800,151868000,4870,4870,4870,4870,0
|
|
20240909,161700,151868000,4870,4870,4870,4870,0
|
|
20240909,161600,151868000,4870,4870,4870,4870,0
|
|
20240909,161500,151868000,4870,4870,4870,4870,0
|
|
20240909,161400,151868000,4870,4870,4870,4870,0
|
|
20240909,161300,151868000,4870,4870,4870,4870,0
|
|
20240909,161200,151868000,4870,4870,4870,4870,0
|
|
20240909,161100,151868000,4870,4870,4870,4870,0
|
|
20240909,161000,151868000,4870,4870,4870,4870,0
|
|
20240909,160900,151868000,4870,4870,4870,4870,0
|
|
20240909,160800,151868000,4870,4870,4870,4870,0
|
|
20240909,160700,151868000,4870,4870,4870,4870,0
|
|
20240909,160600,151868000,4870,4870,4870,4870,0
|
|
20240909,160500,151868000,4870,4870,4870,4870,0
|
|
20240909,160400,151868000,4870,4870,4870,4870,0
|
|
20240909,160300,151868000,4870,4870,4870,4870,0
|
|
20240909,160200,151868000,4870,4870,4870,4870,0
|
|
20240909,160100,151868000,4870,4870,4870,4870,0
|
|
20240909,160000,151868000,4870,4870,4870,4870,0
|
|
20240909,155900,151868000,4870,4870,4870,4870,1381
|
|
20240909,155800,151868000,4870,4870,4870,4870,0
|
|
20240909,155700,151868000,4870,4870,4870,4870,0
|
|
20240909,155600,151868000,4870,4870,4870,4870,0
|
|
20240909,155500,151868000,4870,4870,4870,4870,0
|
|
20240909,155400,151868000,4870,4870,4870,4870,0
|
|
20240909,155300,151868000,4870,4870,4870,4870,0
|
|
20240909,155200,151868000,4870,4870,4870,4870,0
|
|
20240909,155100,151868000,4870,4870,4870,4870,0
|
|
20240909,155000,151868000,4870,4870,4870,4870,0
|
|
20240909,154900,151868000,4870,4870,4870,4870,0
|
|
20240909,154800,151868000,4870,4870,4870,4870,0
|
|
20240909,154700,151868000,4870,4870,4870,4870,0
|
|
20240909,154600,151868000,4870,4870,4870,4870,0
|
|
20240909,154500,151868000,4870,4870,4870,4870,0
|
|
20240909,154400,151868000,4870,4870,4870,4870,0
|
|
20240909,154300,151868000,4870,4870,4870,4870,0
|
|
20240909,154200,151868000,4870,4870,4870,4870,0
|
|
20240909,154100,151868000,4870,4870,4870,4870,0
|
|
20240909,154000,151868000,4870,4870,4870,4870,0
|
|
20240909,153900,151868000,4870,4870,4870,4870,0
|
|
20240909,153800,151868000,4870,4870,4870,4870,0
|
|
20240909,153700,151868000,4870,4870,4870,4870,0
|
|
20240909,153600,151868000,4870,4870,4870,4870,0
|
|
20240909,153500,151868000,4870,4870,4870,4870,0
|
|
20240909,153400,151868000,4870,4870,4870,4870,0
|
|
20240909,153300,151868000,4870,4870,4870,4870,0
|
|
20240909,153200,151868000,4870,4870,4870,4870,0
|
|
20240909,153100,151868000,4870,4870,4870,4870,0
|
|
20240909,153000,151868000,4870,4870,4870,4870,1381
|
|
20240909,152900,145142530,4910,4910,4910,4910,0
|
|
20240909,152800,145142530,4910,4910,4910,4910,0
|
|
20240909,152700,145142530,4910,4910,4910,4910,0
|
|
20240909,152600,145142530,4910,4910,4910,4910,0
|
|
20240909,152500,145142530,4910,4910,4910,4910,0
|
|
20240909,152400,145142530,4910,4910,4910,4910,0
|
|
20240909,152300,145142530,4910,4910,4910,4910,0
|
|
20240909,152200,145142530,4910,4910,4910,4910,0
|
|
20240909,152100,145142530,4910,4910,4910,4910,0
|
|
20240909,152000,145142530,4910,4910,4910,4910,0
|
|
20240909,151900,145142530,4910,4880,4910,4880,5
|
|
20240909,151800,145118070,4910,4875,4910,4875,21
|
|
20240909,151700,145015660,4875,4885,4915,4875,241
|
|
20240909,151600,143835080,4885,4885,4885,4885,0
|
|
20240909,151500,143835080,4885,4885,4885,4885,234
|
|
20240909,151400,142691990,4885,4885,4885,4885,0
|
|
20240909,151300,142691990,4885,4885,4885,4885,0
|
|
20240909,151200,142691990,4885,4885,4885,4885,21
|
|
20240909,151100,142589405,4885,4885,4885,4885,31
|
|
20240909,151000,142437970,4870,4880,4885,4870,73
|
|
20240909,150900,142082145,4885,4885,4885,4885,0
|
|
20240909,150800,142082145,4885,4885,4885,4885,5
|
|
20240909,150700,142057720,4885,4885,4885,4885,0
|
|
20240909,150600,142057720,4885,4885,4885,4885,0
|
|
20240909,150500,142057720,4885,4885,4885,4885,0
|
|
20240909,150400,142057720,4885,4885,4885,4885,0
|
|
20240909,150300,142057720,4885,4885,4885,4885,0
|
|
20240909,150200,142057720,4885,4885,4885,4885,0
|
|
20240909,150100,142057720,4885,4885,4885,4885,0
|
|
20240909,150000,142057720,4885,4885,4885,4885,3
|
|
20240909,145900,142043065,4885,4885,4885,4885,0
|
|
20240909,145800,142043065,4885,4885,4885,4885,0
|
|
20240909,145700,142043065,4885,4885,4885,4885,10
|
|
20240909,145600,141994215,4885,4890,4890,4885,6
|
|
20240909,145500,141964880,4890,4890,4890,4890,0
|
|
20240909,145400,141964880,4890,4885,4890,4885,441
|
|
20240909,145300,139808395,4890,4890,4890,4890,160
|
|
20240909,145200,139025995,4890,4890,4890,4890,0
|
|
20240909,145100,139025995,4890,4890,4890,4890,0
|
|
20240909,145000,139025995,4890,4890,4890,4890,1
|
|
20240909,144900,139021105,4910,4890,4910,4890,67
|
|
20240909,144800,138692475,4900,4900,4900,4900,3
|
|
20240909,144700,138677775,4900,4900,4900,4900,1
|
|
20240909,144600,138672875,4900,4900,4900,4900,0
|
|
20240909,144500,138672875,4900,4900,4900,4900,8
|
|
20240909,144400,138633675,4890,4900,4900,4890,2
|
|
20240909,144300,138623885,4890,4890,4890,4890,500
|
|
20240909,144200,136178885,4900,4900,4900,4900,41
|
|
20240909,144100,135977985,4900,4905,4905,4900,21
|
|
20240909,144000,135874985,4900,4900,4900,4900,50
|
|
20240909,143900,135629985,4900,4900,4900,4900,100
|
|
20240909,143800,135139985,4900,4900,4910,4900,102
|
|
20240909,143700,134640175,4900,4900,4900,4900,0
|
|
20240909,143600,134640175,4900,4900,4900,4900,30
|
|
20240909,143500,134493175,4900,4900,4900,4900,1
|
|
20240909,143400,134488275,4900,4900,4900,4900,276
|
|
20240909,143300,133135875,4900,4900,4900,4900,0
|
|
20240909,143200,133135875,4900,4900,4900,4900,151
|
|
20240909,143100,132395975,4900,4900,4900,4900,0
|
|
20240909,143000,132395975,4900,4900,4900,4900,0
|
|
20240909,142900,132395975,4900,4900,4900,4900,1
|
|
20240909,142800,132391075,4900,4900,4900,4900,0
|
|
20240909,142700,132391075,4900,4900,4900,4900,1
|
|
20240909,142600,132386175,4900,4905,4905,4900,111
|
|
20240909,142500,131842020,4910,4910,4910,4910,10
|
|
20240909,142400,131792920,4900,4900,4900,4900,0
|
|
20240909,142300,131792920,4900,4900,4900,4900,1
|
|
20240909,142200,131788020,4900,4900,4900,4900,0
|
|
20240909,142100,131788020,4900,4900,4900,4900,0
|
|
20240909,142000,131788020,4900,4900,4900,4900,1
|
|
20240909,141900,131783120,4900,4900,4900,4900,0
|
|
20240909,141800,131783120,4900,4900,4900,4900,3
|
|
20240909,141700,131768420,4900,4900,4900,4900,0
|
|
20240909,141600,131768420,4900,4900,4900,4900,0
|
|
20240909,141500,131768420,4900,4900,4900,4900,0
|
|
20240909,141400,131768420,4900,4900,4900,4900,1
|
|
20240909,141300,131763520,4915,4910,4915,4910,5
|
|
20240909,141200,131738950,4900,4900,4900,4900,0
|
|
20240909,141100,131738950,4900,4900,4900,4900,1
|
|
20240909,141000,131734050,4900,4900,4900,4900,0
|
|
20240909,140900,131734050,4900,4900,4900,4900,0
|
|
20240909,140800,131734050,4900,4900,4900,4900,1
|
|
20240909,140700,131729150,4895,4895,4895,4895,0
|
|
20240909,140600,131729150,4895,4895,4895,4895,200
|
|
20240909,140500,130750150,4920,4915,4920,4890,52
|
|
20240909,140400,130494590,4890,4890,4890,4890,0
|
|
20240909,140300,130494590,4890,4890,4890,4890,0
|
|
20240909,140200,130494590,4890,4890,4890,4890,1
|
|
20240909,140100,130489700,4890,4890,4890,4890,0
|
|
20240909,140000,130489700,4890,4890,4890,4890,0
|
|
20240909,135900,130489700,4890,4890,4890,4890,1
|
|
20240909,135800,130484810,4900,4900,4900,4900,0
|
|
20240909,135700,130484810,4900,4900,4900,4900,0
|
|
20240909,135600,130484810,4900,4900,4900,4900,14
|
|
20240909,135500,130416210,4905,4905,4905,4905,0
|
|
20240909,135400,130416210,4905,4905,4905,4905,0
|
|
20240909,135300,130416210,4905,4900,4905,4900,11
|
|
20240909,135200,130362260,4900,4900,4900,4900,0
|
|
20240909,135100,130362260,4900,4900,4900,4900,0
|
|
20240909,135000,130362260,4900,4915,4920,4900,51
|
|
20240909,134900,130111465,4900,4900,4900,4900,173
|
|
20240909,134800,129263765,4905,4905,4905,4905,57
|
|
20240909,134700,128984180,4905,4905,4905,4905,1
|
|
20240909,134600,128979275,4905,4905,4905,4905,0
|
|
20240909,134500,128979275,4905,4905,4905,4905,1
|
|
20240909,134400,128974370,4905,4905,4905,4905,0
|
|
20240909,134300,128974370,4905,4920,4920,4905,51
|
|
20240909,134200,128723465,4925,4925,4925,4925,51
|
|
20240909,134100,128472290,4905,4905,4905,4905,1
|
|
20240909,134000,128467385,4905,4905,4905,4905,0
|
|
20240909,133900,128467385,4905,4905,4905,4905,0
|
|
20240909,133800,128467385,4905,4905,4905,4905,1
|
|
20240909,133700,128462480,4925,4925,4925,4925,0
|
|
20240909,133600,128462480,4925,4925,4925,4925,0
|
|
20240909,133500,128462480,4925,4925,4925,4925,0
|
|
20240909,133400,128462480,4925,4905,4925,4905,113
|
|
20240909,133300,127907290,4905,4905,4905,4905,30
|
|
20240909,133200,127760140,4905,4900,4905,4900,3
|
|
20240909,133100,127745435,4925,4925,4925,4925,23
|
|
20240909,133000,127632160,4945,4895,4945,4890,1052
|
|
20240909,132900,122482780,4895,4870,4950,4860,4120
|
|
20240909,132800,102198515,4865,4855,4865,4855,581
|
|
20240909,132700,99375220,4850,4850,4850,4850,0
|
|
20240909,132600,99375220,4850,4845,4850,4845,2
|
|
20240909,132500,99365525,4845,4845,4845,4845,0
|
|
20240909,132400,99365525,4845,4845,4845,4845,0
|
|
20240909,132300,99365525,4845,4845,4845,4845,1
|
|
20240909,132200,99360680,4845,4845,4845,4845,1
|
|
20240909,132100,99355835,4845,4845,4845,4845,0
|
|
20240909,132000,99355835,4845,4845,4845,4845,1
|
|
20240909,131900,99350990,4855,4855,4855,4855,0
|
|
20240909,131800,99350990,4855,4855,4855,4855,0
|
|
20240909,131700,99350990,4855,4855,4855,4855,0
|
|
20240909,131600,99350990,4855,4855,4855,4845,3
|
|
20240909,131500,99336435,4840,4840,4840,4840,0
|
|
20240909,131400,99336435,4840,4840,4840,4840,0
|
|
20240909,131300,99336435,4840,4840,4840,4840,3
|
|
20240909,131200,99321915,4855,4845,4855,4845,811
|
|
20240909,131100,95386605,4840,4840,4840,4840,1024
|
|
20240909,131000,90430445,4835,4820,4835,4820,2149
|
|
20240909,130900,80052650,4820,4820,4820,4820,0
|
|
20240909,130800,80052650,4820,4820,4820,4820,60
|
|
20240909,130700,79763450,4820,4820,4820,4820,1
|
|
20240909,130600,79758630,4820,4820,4820,4820,0
|
|
20240909,130500,79758630,4820,4825,4825,4820,3
|
|
20240909,130400,79744160,4820,4820,4820,4820,0
|
|
20240909,130300,79744160,4820,4820,4820,4820,75
|
|
20240909,130200,79382660,4820,4820,4820,4820,0
|
|
20240909,130100,79382660,4820,4820,4820,4820,1
|
|
20240909,130000,79377840,4820,4820,4820,4820,0
|
|
20240909,125900,79377840,4820,4820,4820,4820,0
|
|
20240909,125800,79377840,4820,4820,4820,4820,1
|
|
20240909,125700,79373020,4820,4820,4820,4820,0
|
|
20240909,125600,79373020,4820,4820,4820,4820,0
|
|
20240909,125500,79373020,4820,4820,4820,4820,1
|
|
20240909,125400,79368200,4825,4825,4825,4825,51
|
|
20240909,125300,79122125,4820,4820,4820,4820,0
|
|
20240909,125200,79122125,4820,4820,4820,4820,2
|
|
20240909,125100,79112485,4820,4820,4820,4820,0
|
|
20240909,125000,79112485,4820,4820,4820,4820,0
|
|
20240909,124900,79112485,4820,4820,4820,4820,1
|
|
20240909,124800,79107665,4825,4825,4825,4825,0
|
|
20240909,124700,79107665,4825,4820,4825,4820,52
|
|
20240909,124600,78856770,4820,4825,4825,4820,66
|
|
20240909,124500,78538510,4820,4820,4820,4820,0
|
|
20240909,124400,78538510,4820,4820,4820,4820,738
|
|
20240909,124300,74981350,4815,4820,4820,4815,21
|
|
20240909,124200,74880135,4820,4820,4820,4815,5
|
|
20240909,124100,74856040,4820,4820,4820,4820,2
|
|
20240909,124000,74846400,4815,4815,4815,4815,1
|
|
20240909,123900,74841585,4820,4820,4820,4820,239
|
|
20240909,123800,73689605,4815,4815,4815,4815,1
|
|
20240909,123700,73684790,4815,4815,4815,4815,97
|
|
20240909,123600,73217735,4815,4815,4815,4815,478
|
|
20240909,123500,70916165,4815,4815,4815,4815,1
|
|
20240909,123400,70911350,4810,4810,4810,4810,1
|
|
20240909,123300,70906540,4810,4810,4810,4810,200
|
|
20240909,123200,69944540,4810,4810,4810,4810,0
|
|
20240909,123100,69944540,4810,4810,4810,4810,1
|
|
20240909,123000,69939730,4815,4815,4815,4815,0
|
|
20240909,122900,69939730,4815,4815,4815,4815,6
|
|
20240909,122800,69910840,4810,4810,4810,4810,1
|
|
20240909,122700,69906030,4815,4815,4815,4815,0
|
|
20240909,122600,69906030,4815,4815,4815,4815,0
|
|
20240909,122500,69906030,4815,4810,4815,4810,6
|
|
20240909,122400,69877145,4815,4815,4815,4815,0
|
|
20240909,122300,69877145,4815,4815,4815,4815,0
|
|
20240909,122200,69877145,4815,4810,4815,4810,11
|
|
20240909,122100,69824185,4810,4810,4810,4810,0
|
|
20240909,122000,69824185,4810,4810,4810,4810,0
|
|
20240909,121900,69824185,4810,4810,4810,4810,53
|
|
20240909,121800,69569255,4810,4810,4810,4810,0
|
|
20240909,121700,69569255,4810,4810,4810,4810,0
|
|
20240909,121600,69569255,4810,4810,4810,4810,1
|
|
20240909,121500,69564445,4810,4810,4810,4810,0
|
|
20240909,121400,69564445,4810,4810,4810,4810,0
|
|
20240909,121300,69564445,4810,4810,4810,4810,1
|
|
20240909,121200,69559635,4810,4810,4810,4810,0
|
|
20240909,121100,69559635,4810,4810,4810,4810,0
|
|
20240909,121000,69559635,4810,4810,4815,4810,67
|
|
20240909,120900,69237115,4815,4815,4815,4815,50
|
|
20240909,120800,68996365,4815,4815,4815,4815,584
|
|
20240909,120700,66184405,4815,4815,4815,4815,2
|
|
20240909,120600,66174775,4815,4815,4815,4815,0
|
|
20240909,120500,66174775,4815,4815,4815,4815,0
|
|
20240909,120400,66174775,4815,4815,4815,4815,0
|
|
20240909,120300,66174775,4815,4815,4815,4815,1
|
|
20240909,120200,66169960,4820,4820,4820,4820,1
|
|
20240909,120100,66165140,4820,4815,4820,4815,64
|
|
20240909,120000,65856665,4820,4820,4820,4820,499
|
|
20240909,115900,63451485,4815,4815,4815,4815,0
|
|
20240909,115800,63451485,4815,4815,4815,4815,1
|
|
20240909,115700,63446670,4815,4815,4815,4815,0
|
|
20240909,115600,63446670,4815,4815,4815,4815,0
|
|
20240909,115500,63446670,4815,4815,4815,4815,1
|
|
20240909,115400,63441855,4815,4815,4815,4815,1
|
|
20240909,115300,63437040,4815,4815,4815,4815,0
|
|
20240909,115200,63437040,4815,4815,4815,4815,1
|
|
20240909,115100,63432225,4815,4815,4815,4815,0
|
|
20240909,115000,63432225,4815,4815,4815,4815,0
|
|
20240909,114900,63432225,4815,4815,4815,4815,1
|
|
20240909,114800,63427410,4815,4815,4815,4815,0
|
|
20240909,114700,63427410,4815,4815,4815,4815,0
|
|
20240909,114600,63427410,4815,4815,4815,4815,1
|
|
20240909,114500,63422595,4815,4815,4815,4815,0
|
|
20240909,114400,63422595,4815,4815,4815,4815,0
|
|
20240909,114300,63422595,4815,4815,4815,4815,1
|
|
20240909,114200,63417780,4815,4815,4815,4815,0
|
|
20240909,114100,63417780,4815,4815,4815,4815,3
|
|
20240909,114000,63403335,4815,4815,4815,4815,1
|
|
20240909,113900,63398520,4820,4820,4820,4820,434
|
|
20240909,113800,61306640,4820,4820,4820,4820,5
|
|
20240909,113700,61282540,4815,4815,4815,4815,0
|
|
20240909,113600,61282540,4815,4815,4815,4815,1
|
|
20240909,113500,61277725,4815,4815,4815,4815,28
|
|
20240909,113400,61142905,4815,4815,4815,4815,1
|
|
20240909,113300,61138090,4815,4815,4815,4815,0
|
|
20240909,113200,61138090,4815,4815,4815,4815,0
|
|
20240909,113100,61138090,4815,4815,4815,4815,0
|
|
20240909,113000,61138090,4815,4825,4825,4815,93
|
|
20240909,112900,60690005,4825,4825,4825,4825,21
|
|
20240909,112800,60588680,4825,4825,4825,4825,394
|
|
20240909,112700,58687630,4815,4815,4815,4815,1
|
|
20240909,112600,58682815,4815,4815,4815,4815,0
|
|
20240909,112500,58682815,4815,4825,4825,4815,164
|
|
20240909,112400,57892175,4825,4825,4825,4825,0
|
|
20240909,112300,57892175,4825,4825,4825,4825,1
|
|
20240909,112200,57887350,4820,4820,4820,4820,0
|
|
20240909,112100,57887350,4820,4820,4820,4820,1
|
|
20240909,112000,57882530,4820,4820,4820,4820,1
|
|
20240909,111900,57877710,4815,4815,4815,4815,0
|
|
20240909,111800,57877710,4815,4815,4815,4815,2
|
|
20240909,111700,57868080,4820,4815,4820,4815,2301
|
|
20240909,111600,46788465,4810,4810,4810,4810,1
|
|
20240909,111500,46783655,4815,4815,4815,4815,1
|
|
20240909,111400,46778840,4810,4810,4810,4810,10
|
|
20240909,111300,46730740,4810,4810,4810,4810,0
|
|
20240909,111200,46730740,4810,4810,4810,4810,1
|
|
20240909,111100,46725930,4810,4810,4810,4810,0
|
|
20240909,111000,46725930,4810,4810,4810,4810,17
|
|
20240909,110900,46644160,4810,4810,4810,4810,1
|
|
20240909,110800,46639350,4810,4810,4810,4810,0
|
|
20240909,110700,46639350,4810,4810,4810,4810,0
|
|
20240909,110600,46639350,4810,4815,4815,4810,2
|
|
20240909,110500,46629725,4810,4810,4810,4810,0
|
|
20240909,110400,46629725,4810,4810,4810,4810,0
|
|
20240909,110300,46629725,4810,4810,4810,4810,2
|
|
20240909,110200,46620105,4815,4815,4815,4815,0
|
|
20240909,110100,46620105,4815,4815,4815,4815,0
|
|
20240909,110000,46620105,4815,4805,4815,4805,159
|
|
20240909,105900,45854530,4805,4805,4805,4805,0
|
|
20240909,105800,45854530,4805,4805,4805,4805,0
|
|
20240909,105700,45854530,4805,4805,4805,4805,50
|
|
20240909,105600,45614280,4800,4800,4800,4800,0
|
|
20240909,105500,45614280,4800,4800,4800,4800,0
|
|
20240909,105400,45614280,4800,4800,4800,4800,1
|
|
20240909,105300,45609480,4805,4805,4805,4805,0
|
|
20240909,105200,45609480,4805,4805,4805,4805,0
|
|
20240909,105100,45609480,4805,4805,4805,4805,1
|
|
20240909,105000,45604675,4800,4800,4800,4800,0
|
|
20240909,104900,45604675,4800,4800,4800,4800,0
|
|
20240909,104800,45604675,4800,4800,4800,4800,1
|
|
20240909,104700,45599875,4800,4800,4800,4800,0
|
|
20240909,104600,45599875,4800,4800,4800,4800,0
|
|
20240909,104500,45599875,4800,4810,4810,4800,82
|
|
20240909,104400,45206095,4800,4800,4800,4800,0
|
|
20240909,104300,45206095,4800,4800,4800,4800,0
|
|
20240909,104200,45206095,4800,4800,4800,4800,1
|
|
20240909,104100,45201295,4800,4800,4800,4800,0
|
|
20240909,104000,45201295,4800,4800,4800,4800,0
|
|
20240909,103900,45201295,4800,4800,4800,4800,1
|
|
20240909,103800,45196495,4800,4800,4800,4800,17
|
|
20240909,103700,45114895,4800,4800,4800,4800,0
|
|
20240909,103600,45114895,4800,4790,4800,4790,20
|
|
20240909,103500,45019085,4795,4795,4795,4795,0
|
|
20240909,103400,45019085,4795,4795,4795,4795,0
|
|
20240909,103300,45019085,4795,4795,4795,4795,31
|
|
20240909,103200,44870440,4795,4795,4795,4795,1
|
|
20240909,103100,44865645,4800,4800,4800,4800,1
|
|
20240909,103000,44860845,4800,4795,4800,4795,2
|
|
20240909,102900,44851250,4800,4800,4800,4800,1
|
|
20240909,102800,44846450,4800,4800,4800,4800,50
|
|
20240909,102700,44606450,4800,4795,4800,4795,2
|
|
20240909,102600,44596855,4800,4800,4800,4800,0
|
|
20240909,102500,44596855,4800,4800,4800,4800,12
|
|
20240909,102400,44539255,4800,4800,4800,4800,0
|
|
20240909,102300,44539255,4800,4800,4800,4800,1
|
|
20240909,102200,44534455,4800,4800,4800,4800,36
|
|
20240909,102100,44361655,4800,4800,4800,4800,3
|
|
20240909,102000,44347255,4800,4800,4800,4800,0
|
|
20240909,101900,44347255,4800,4800,4800,4800,19
|
|
20240909,101800,44256055,4800,4815,4815,4800,2
|
|
20240909,101700,44246440,4800,4810,4810,4800,508
|
|
20240909,101600,41806195,4825,4825,4825,4825,1
|
|
20240909,101500,41801370,4810,4810,4810,4810,1
|
|
20240909,101400,41796560,4810,4825,4825,4810,2
|
|
20240909,101300,41786925,4805,4805,4805,4805,0
|
|
20240909,101200,41786925,4805,4805,4805,4805,1
|
|
20240909,101100,41782120,4825,4825,4825,4825,0
|
|
20240909,101000,41782120,4825,4825,4825,4825,1
|
|
20240909,100900,41777295,4805,4805,4805,4805,211
|
|
20240909,100800,40763440,4805,4805,4805,4805,25
|
|
20240909,100700,40643315,4805,4805,4805,4805,0
|
|
20240909,100600,40643315,4805,4805,4805,4805,0
|
|
20240909,100500,40643315,4805,4840,4840,4805,254
|
|
20240909,100400,39421550,4840,4840,4840,4840,0
|
|
20240909,100300,39421550,4840,4810,4840,4810,12
|
|
20240909,100200,39363800,4810,4840,4840,4810,69
|
|
20240909,100100,39031730,4805,4805,4805,4805,0
|
|
20240909,100000,39031730,4805,4805,4805,4805,1
|
|
20240909,095900,39026925,4805,4805,4805,4805,0
|
|
20240909,095800,39026925,4805,4805,4805,4805,0
|
|
20240909,095700,39026925,4805,4805,4805,4805,0
|
|
20240909,095600,39026925,4805,4805,4805,4805,0
|
|
20240909,095500,39026925,4805,4805,4805,4805,0
|
|
20240909,095400,39026925,4805,4810,4810,4805,85
|
|
20240909,095300,38618245,4805,4805,4805,4805,0
|
|
20240909,095200,38618245,4805,4805,4805,4805,0
|
|
20240909,095100,38618245,4805,4805,4805,4805,290
|
|
20240909,095000,37224795,4840,4840,4840,4840,0
|
|
20240909,094900,37224795,4840,4840,4840,4840,0
|
|
20240909,094800,37224795,4840,4840,4840,4840,0
|
|
20240909,094700,37224795,4840,4840,4840,4840,0
|
|
20240909,094600,37224795,4840,4840,4840,4840,1
|
|
20240909,094500,37219955,4820,4820,4820,4820,0
|
|
20240909,094400,37219955,4820,4820,4820,4820,0
|
|
20240909,094300,37219955,4820,4815,4820,4815,301
|
|
20240909,094200,35769635,4820,4820,4820,4820,0
|
|
20240909,094100,35769635,4820,4820,4820,4820,0
|
|
20240909,094000,35769635,4820,4820,4820,4820,0
|
|
20240909,093900,35769635,4820,4820,4820,4820,2
|
|
20240909,093800,35759995,4820,4820,4820,4820,53
|
|
20240909,093700,35504535,4820,4820,4820,4820,1
|
|
20240909,093600,35499715,4820,4820,4820,4820,0
|
|
20240909,093500,35499715,4820,4820,4820,4820,1
|
|
20240909,093400,35494895,4790,4815,4815,4790,65
|
|
20240909,093300,35183410,4820,4820,4820,4820,485
|
|
20240909,093200,32845710,4820,4820,4820,4820,0
|
|
20240909,093100,32845710,4820,4820,4820,4820,2
|
|
20240909,093000,32836070,4820,4820,4820,4820,1
|
|
20240909,092900,32831250,4785,4785,4785,4785,0
|
|
20240909,092800,32831250,4785,4785,4785,4785,30
|
|
20240909,092700,32687700,4780,4780,4780,4780,0
|
|
20240909,092600,32687700,4780,4780,4780,4780,0
|
|
20240909,092500,32687700,4780,4780,4780,4780,1
|
|
20240909,092400,32682920,4790,4785,4790,4785,2447
|
|
20240909,092300,20964020,4780,4780,4780,4780,0
|
|
20240909,092200,20964020,4780,4780,4780,4780,814
|
|
20240909,092100,17073100,4750,4750,4750,4750,400
|
|
20240909,092000,15173100,4780,4780,4780,4780,7
|
|
20240909,091900,15139640,4780,4780,4780,4780,0
|
|
20240909,091800,15139640,4780,4780,4780,4780,0
|
|
20240909,091700,15139640,4780,4770,4780,4770,110
|
|
20240909,091600,14614050,4770,4765,4770,4765,58
|
|
20240909,091500,14337625,4735,4765,4770,4735,102
|
|
20240909,091400,13851155,4770,4770,4770,4770,0
|
|
20240909,091300,13851155,4770,4780,4780,4730,302
|
|
20240909,091200,12420300,4780,4780,4780,4780,1
|
|
20240909,091100,12415520,4780,4780,4780,4780,0
|
|
20240909,091000,12415520,4780,4765,4780,4765,153
|
|
20240909,090900,11686045,4780,4780,4780,4780,0
|
|
20240909,090800,11686045,4780,4780,4780,4780,0
|
|
20240909,090700,11686045,4780,4780,4780,4780,1
|
|
20240909,090600,11681265,4780,4755,4780,4730,501
|
|
20240909,090500,9306185,4785,4785,4785,4785,1
|
|
20240909,090400,9301400,4755,4755,4755,4755,0
|
|
20240909,090300,9301400,4755,4755,4755,4755,0
|
|
20240909,090200,9301400,4755,4735,4755,4735,189
|
|
20240909,090100,8403365,4735,4740,4740,4735,51
|
|
20240909,090000,8161630,4735,4720,4735,4720,1729
|