602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185900,92895450,4920,4920,4920,4920,1186
|
|
20240912,185800,92895450,4920,4920,4920,4920,0
|
|
20240912,185700,92895450,4920,4920,4920,4920,0
|
|
20240912,185600,92895450,4920,4920,4920,4920,0
|
|
20240912,185500,92895450,4920,4920,4920,4920,0
|
|
20240912,185400,92895450,4920,4920,4920,4920,0
|
|
20240912,185300,92895450,4920,4920,4920,4920,0
|
|
20240912,185200,92895450,4920,4920,4920,4920,0
|
|
20240912,185100,92895450,4920,4920,4920,4920,0
|
|
20240912,185000,92895450,4920,4920,4920,4920,0
|
|
20240912,184900,92895450,4920,4920,4920,4920,0
|
|
20240912,184800,92895450,4920,4920,4920,4920,0
|
|
20240912,184700,92895450,4920,4920,4920,4920,0
|
|
20240912,184600,92895450,4920,4920,4920,4920,0
|
|
20240912,184500,92895450,4920,4920,4920,4920,0
|
|
20240912,184400,92895450,4920,4920,4920,4920,0
|
|
20240912,184300,92895450,4920,4920,4920,4920,0
|
|
20240912,184200,92895450,4920,4920,4920,4920,0
|
|
20240912,184100,92895450,4920,4920,4920,4920,0
|
|
20240912,184000,92895450,4920,4920,4920,4920,0
|
|
20240912,183900,92895450,4920,4920,4920,4920,0
|
|
20240912,183800,92895450,4920,4920,4920,4920,0
|
|
20240912,183700,92895450,4920,4920,4920,4920,0
|
|
20240912,183600,92895450,4920,4920,4920,4920,0
|
|
20240912,183500,92895450,4920,4920,4920,4920,0
|
|
20240912,183400,92895450,4920,4920,4920,4920,0
|
|
20240912,183300,92895450,4920,4920,4920,4920,0
|
|
20240912,183200,92895450,4920,4920,4920,4920,0
|
|
20240912,183100,92895450,4920,4920,4920,4920,0
|
|
20240912,183000,92895450,4920,4920,4920,4920,0
|
|
20240912,182900,92895450,4920,4920,4920,4920,1186
|
|
20240912,182800,92895450,4920,4920,4920,4920,0
|
|
20240912,182700,92895450,4920,4920,4920,4920,0
|
|
20240912,182600,92895450,4920,4920,4920,4920,0
|
|
20240912,182500,92895450,4920,4920,4920,4920,0
|
|
20240912,182400,92895450,4920,4920,4920,4920,0
|
|
20240912,182300,92895450,4920,4920,4920,4920,0
|
|
20240912,182200,92895450,4920,4920,4920,4920,0
|
|
20240912,182100,92895450,4920,4920,4920,4920,0
|
|
20240912,182000,92895450,4920,4920,4920,4920,0
|
|
20240912,181900,92895450,4920,4920,4920,4920,0
|
|
20240912,181800,92895450,4920,4920,4920,4920,0
|
|
20240912,181700,92895450,4920,4920,4920,4920,0
|
|
20240912,181600,92895450,4920,4920,4920,4920,0
|
|
20240912,181500,92895450,4920,4920,4920,4920,0
|
|
20240912,181400,92895450,4920,4920,4920,4920,0
|
|
20240912,181300,92895450,4920,4920,4920,4920,0
|
|
20240912,181200,92895450,4920,4920,4920,4920,0
|
|
20240912,181100,92895450,4920,4920,4920,4920,0
|
|
20240912,181000,92895450,4920,4920,4920,4920,0
|
|
20240912,180900,92895450,4920,4920,4920,4920,0
|
|
20240912,180800,92895450,4920,4920,4920,4920,0
|
|
20240912,180700,92895450,4920,4920,4920,4920,0
|
|
20240912,180600,92895450,4920,4920,4920,4920,0
|
|
20240912,180500,92895450,4920,4920,4920,4920,0
|
|
20240912,180400,92895450,4920,4920,4920,4920,0
|
|
20240912,180300,92895450,4920,4920,4920,4920,0
|
|
20240912,180200,92895450,4920,4920,4920,4920,0
|
|
20240912,180100,92895450,4920,4920,4920,4920,0
|
|
20240912,180000,92895450,4920,4920,4920,4920,0
|
|
20240912,175900,92895450,4920,4920,4920,4920,1186
|
|
20240912,175800,92895450,4920,4920,4920,4920,0
|
|
20240912,175700,92895450,4920,4920,4920,4920,0
|
|
20240912,175600,92895450,4920,4920,4920,4920,0
|
|
20240912,175500,92895450,4920,4920,4920,4920,0
|
|
20240912,175400,92895450,4920,4920,4920,4920,0
|
|
20240912,175300,92895450,4920,4920,4920,4920,0
|
|
20240912,175200,92895450,4920,4920,4920,4920,0
|
|
20240912,175100,92895450,4920,4920,4920,4920,0
|
|
20240912,175000,92895450,4920,4920,4920,4920,0
|
|
20240912,174900,92895450,4920,4920,4920,4920,0
|
|
20240912,174800,92895450,4920,4920,4920,4920,0
|
|
20240912,174700,92895450,4920,4920,4920,4920,0
|
|
20240912,174600,92895450,4920,4920,4920,4920,0
|
|
20240912,174500,92895450,4920,4920,4920,4920,0
|
|
20240912,174400,92895450,4920,4920,4920,4920,0
|
|
20240912,174300,92895450,4920,4920,4920,4920,0
|
|
20240912,174200,92895450,4920,4920,4920,4920,0
|
|
20240912,174100,92895450,4920,4920,4920,4920,0
|
|
20240912,174000,92895450,4920,4920,4920,4920,0
|
|
20240912,173900,92895450,4920,4920,4920,4920,0
|
|
20240912,173800,92895450,4920,4920,4920,4920,0
|
|
20240912,173700,92895450,4920,4920,4920,4920,0
|
|
20240912,173600,92895450,4920,4920,4920,4920,0
|
|
20240912,173500,92895450,4920,4920,4920,4920,0
|
|
20240912,173400,92895450,4920,4920,4920,4920,0
|
|
20240912,173300,92895450,4920,4920,4920,4920,0
|
|
20240912,173200,92895450,4920,4920,4920,4920,0
|
|
20240912,173100,92895450,4920,4920,4920,4920,0
|
|
20240912,173000,92895450,4920,4920,4920,4920,0
|
|
20240912,172900,92895450,4920,4920,4920,4920,1186
|
|
20240912,172800,92895450,4920,4920,4920,4920,0
|
|
20240912,172700,92895450,4920,4920,4920,4920,0
|
|
20240912,172600,92895450,4920,4920,4920,4920,0
|
|
20240912,172500,92895450,4920,4920,4920,4920,0
|
|
20240912,172400,92895450,4920,4920,4920,4920,0
|
|
20240912,172300,92895450,4920,4920,4920,4920,0
|
|
20240912,172200,92895450,4920,4920,4920,4920,0
|
|
20240912,172100,92895450,4920,4920,4920,4920,0
|
|
20240912,172000,92895450,4920,4920,4920,4920,0
|
|
20240912,171900,92895450,4920,4920,4920,4920,0
|
|
20240912,171800,92895450,4920,4920,4920,4920,0
|
|
20240912,171700,92895450,4920,4920,4920,4920,0
|
|
20240912,171600,92895450,4920,4920,4920,4920,0
|
|
20240912,171500,92895450,4920,4920,4920,4920,0
|
|
20240912,171400,92895450,4920,4920,4920,4920,0
|
|
20240912,171300,92895450,4920,4920,4920,4920,0
|
|
20240912,171200,92895450,4920,4920,4920,4920,0
|
|
20240912,171100,92895450,4920,4920,4920,4920,0
|
|
20240912,171000,92895450,4920,4920,4920,4920,0
|
|
20240912,170900,92895450,4920,4920,4920,4920,0
|
|
20240912,170800,92895450,4920,4920,4920,4920,0
|
|
20240912,170700,92895450,4920,4920,4920,4920,0
|
|
20240912,170600,92895450,4920,4920,4920,4920,0
|
|
20240912,170500,92895450,4920,4920,4920,4920,0
|
|
20240912,170400,92895450,4920,4920,4920,4920,0
|
|
20240912,170300,92895450,4920,4920,4920,4920,0
|
|
20240912,170200,92895450,4920,4920,4920,4920,0
|
|
20240912,170100,92895450,4920,4920,4920,4920,0
|
|
20240912,170000,92895450,4920,4920,4920,4920,0
|
|
20240912,165900,92895450,4920,4920,4920,4920,1186
|
|
20240912,165800,92895450,4920,4920,4920,4920,0
|
|
20240912,165700,92895450,4920,4920,4920,4920,0
|
|
20240912,165600,92895450,4920,4920,4920,4920,0
|
|
20240912,165500,92895450,4920,4920,4920,4920,0
|
|
20240912,165400,92895450,4920,4920,4920,4920,0
|
|
20240912,165300,92895450,4920,4920,4920,4920,0
|
|
20240912,165200,92895450,4920,4920,4920,4920,0
|
|
20240912,165100,92895450,4920,4920,4920,4920,0
|
|
20240912,165000,92895450,4920,4920,4920,4920,0
|
|
20240912,164900,92895450,4920,4920,4920,4920,0
|
|
20240912,164800,92895450,4920,4920,4920,4920,0
|
|
20240912,164700,92895450,4920,4920,4920,4920,0
|
|
20240912,164600,92895450,4920,4920,4920,4920,0
|
|
20240912,164500,92895450,4920,4920,4920,4920,0
|
|
20240912,164400,92895450,4920,4920,4920,4920,0
|
|
20240912,164300,92895450,4920,4920,4920,4920,0
|
|
20240912,164200,92895450,4920,4920,4920,4920,0
|
|
20240912,164100,92895450,4920,4920,4920,4920,0
|
|
20240912,164000,92895450,4920,4920,4920,4920,0
|
|
20240912,163900,92895450,4920,4920,4920,4920,0
|
|
20240912,163800,92895450,4920,4920,4920,4920,0
|
|
20240912,163700,92895450,4920,4920,4920,4920,0
|
|
20240912,163600,92895450,4920,4920,4920,4920,0
|
|
20240912,163500,92895450,4920,4920,4920,4920,0
|
|
20240912,163400,92895450,4920,4920,4920,4920,0
|
|
20240912,163300,92895450,4920,4920,4920,4920,0
|
|
20240912,163200,92895450,4920,4920,4920,4920,0
|
|
20240912,163100,92895450,4920,4920,4920,4920,0
|
|
20240912,163000,92895450,4920,4920,4920,4920,0
|
|
20240912,162900,92895450,4920,4920,4920,4920,1186
|
|
20240912,162800,92895450,4920,4920,4920,4920,0
|
|
20240912,162700,92895450,4920,4920,4920,4920,0
|
|
20240912,162600,92895450,4920,4920,4920,4920,0
|
|
20240912,162500,92895450,4920,4920,4920,4920,0
|
|
20240912,162400,92895450,4920,4920,4920,4920,0
|
|
20240912,162300,92895450,4920,4920,4920,4920,0
|
|
20240912,162200,92895450,4920,4920,4920,4920,0
|
|
20240912,162100,92895450,4920,4920,4920,4920,0
|
|
20240912,162000,92895450,4920,4920,4920,4920,0
|
|
20240912,161900,92895450,4920,4920,4920,4920,0
|
|
20240912,161800,92895450,4920,4920,4920,4920,0
|
|
20240912,161700,92895450,4920,4920,4920,4920,0
|
|
20240912,161600,92895450,4920,4920,4920,4920,0
|
|
20240912,161500,92895450,4920,4920,4920,4920,0
|
|
20240912,161400,92895450,4920,4920,4920,4920,0
|
|
20240912,161300,92895450,4920,4920,4920,4920,0
|
|
20240912,161200,92895450,4920,4920,4920,4920,0
|
|
20240912,161100,92895450,4920,4920,4920,4920,0
|
|
20240912,161000,92895450,4920,4920,4920,4920,0
|
|
20240912,160900,92895450,4920,4920,4920,4920,0
|
|
20240912,160800,92895450,4920,4920,4920,4920,0
|
|
20240912,160700,92895450,4920,4920,4920,4920,0
|
|
20240912,160600,92895450,4920,4920,4920,4920,0
|
|
20240912,160500,92895450,4920,4920,4920,4920,0
|
|
20240912,160400,92895450,4920,4920,4920,4920,0
|
|
20240912,160300,92895450,4920,4920,4920,4920,0
|
|
20240912,160200,92895450,4920,4920,4920,4920,0
|
|
20240912,160100,92895450,4920,4920,4920,4920,0
|
|
20240912,160000,92895450,4920,4920,4920,4920,0
|
|
20240912,155900,92895450,4920,4920,4920,4920,1186
|
|
20240912,155800,92895450,4920,4920,4920,4920,0
|
|
20240912,155700,92895450,4920,4920,4920,4920,0
|
|
20240912,155600,92895450,4920,4920,4920,4920,0
|
|
20240912,155500,92895450,4920,4920,4920,4920,0
|
|
20240912,155400,92895450,4920,4920,4920,4920,0
|
|
20240912,155300,92895450,4920,4920,4920,4920,0
|
|
20240912,155200,92895450,4920,4920,4920,4920,0
|
|
20240912,155100,92895450,4920,4920,4920,4920,0
|
|
20240912,155000,92895450,4920,4920,4920,4920,0
|
|
20240912,154900,92895450,4920,4920,4920,4920,0
|
|
20240912,154800,92895450,4920,4920,4920,4920,0
|
|
20240912,154700,92895450,4920,4920,4920,4920,0
|
|
20240912,154600,92895450,4920,4920,4920,4920,0
|
|
20240912,154500,92895450,4920,4920,4920,4920,0
|
|
20240912,154400,92895450,4920,4920,4920,4920,0
|
|
20240912,154300,92895450,4920,4920,4920,4920,0
|
|
20240912,154200,92895450,4920,4920,4920,4920,0
|
|
20240912,154100,92895450,4920,4920,4920,4920,0
|
|
20240912,154000,92895450,4920,4920,4920,4920,0
|
|
20240912,153900,92895450,4920,4920,4920,4920,0
|
|
20240912,153800,92895450,4920,4920,4920,4920,0
|
|
20240912,153700,92895450,4920,4920,4920,4920,0
|
|
20240912,153600,92895450,4920,4920,4920,4920,0
|
|
20240912,153500,92895450,4920,4920,4920,4920,0
|
|
20240912,153400,92895450,4920,4920,4920,4920,0
|
|
20240912,153300,92895450,4920,4920,4920,4920,0
|
|
20240912,153200,92895450,4920,4920,4920,4920,0
|
|
20240912,153100,92895450,4920,4920,4920,4920,0
|
|
20240912,153000,92895450,4920,4920,4920,4920,1186
|
|
20240912,152900,87060330,4910,4910,4910,4910,0
|
|
20240912,152800,87060330,4910,4910,4910,4910,0
|
|
20240912,152700,87060330,4910,4910,4910,4910,0
|
|
20240912,152600,87060330,4910,4910,4910,4910,0
|
|
20240912,152500,87060330,4910,4910,4910,4910,0
|
|
20240912,152400,87060330,4910,4910,4910,4910,0
|
|
20240912,152300,87060330,4910,4910,4910,4910,0
|
|
20240912,152200,87060330,4910,4910,4910,4910,0
|
|
20240912,152100,87060330,4910,4910,4910,4910,0
|
|
20240912,152000,87060330,4910,4910,4910,4910,0
|
|
20240912,151900,87060330,4910,4900,4910,4900,643
|
|
20240912,151800,83909200,4905,4905,4905,4905,0
|
|
20240912,151700,83909200,4905,4905,4905,4905,1
|
|
20240912,151600,83904295,4900,4900,4900,4900,301
|
|
20240912,151500,82429395,4900,4900,4900,4900,199
|
|
20240912,151400,81454295,4905,4905,4905,4905,0
|
|
20240912,151300,81454295,4905,4905,4905,4905,0
|
|
20240912,151200,81454295,4905,4900,4905,4900,208
|
|
20240912,151100,80434095,4900,4900,4900,4900,0
|
|
20240912,151000,80434095,4900,4900,4900,4900,3
|
|
20240912,150900,80419395,4895,4900,4900,4895,71
|
|
20240912,150800,80071745,4900,4900,4900,4895,52
|
|
20240912,150700,79817195,4900,4895,4900,4895,51
|
|
20240912,150600,79567545,4900,4900,4900,4900,0
|
|
20240912,150500,79567545,4900,4900,4900,4900,965
|
|
20240912,150400,74839045,4900,4900,4900,4900,0
|
|
20240912,150300,74839045,4900,4900,4900,4900,129
|
|
20240912,150200,74206945,4905,4905,4905,4905,0
|
|
20240912,150100,74206945,4905,4905,4905,4905,0
|
|
20240912,150000,74206945,4905,4905,4905,4905,1
|
|
20240912,145900,74202040,4900,4900,4900,4900,0
|
|
20240912,145800,74202040,4900,4900,4900,4900,0
|
|
20240912,145700,74202040,4900,4905,4905,4900,1003
|
|
20240912,145600,69287285,4910,4910,4910,4910,0
|
|
20240912,145500,69287285,4910,4910,4910,4910,0
|
|
20240912,145400,69287285,4910,4910,4910,4910,0
|
|
20240912,145300,69287285,4910,4910,4910,4910,0
|
|
20240912,145200,69287285,4910,4910,4910,4910,200
|
|
20240912,145100,68305285,4910,4910,4910,4910,1
|
|
20240912,145000,68300375,4905,4905,4905,4905,0
|
|
20240912,144900,68300375,4905,4905,4905,4905,200
|
|
20240912,144800,67319375,4910,4910,4910,4910,0
|
|
20240912,144700,67319375,4910,4910,4910,4910,0
|
|
20240912,144600,67319375,4910,4910,4910,4910,131
|
|
20240912,144500,66676165,4905,4905,4905,4905,0
|
|
20240912,144400,66676165,4905,4905,4905,4905,1
|
|
20240912,144300,66671260,4910,4910,4910,4910,0
|
|
20240912,144200,66671260,4910,4910,4910,4910,24
|
|
20240912,144100,66553420,4910,4910,4910,4910,1
|
|
20240912,144000,66548510,4910,4910,4910,4910,21
|
|
20240912,143900,66445400,4910,4910,4910,4910,0
|
|
20240912,143800,66445400,4910,4910,4910,4910,0
|
|
20240912,143700,66445400,4910,4910,4910,4910,0
|
|
20240912,143600,66445400,4910,4910,4910,4910,0
|
|
20240912,143500,66445400,4910,4910,4910,4910,0
|
|
20240912,143400,66445400,4910,4910,4910,4910,1
|
|
20240912,143300,66440490,4905,4905,4905,4905,1
|
|
20240912,143200,66435585,4910,4910,4910,4910,1
|
|
20240912,143100,66430675,4905,4905,4905,4905,30
|
|
20240912,143000,66283525,4910,4910,4910,4910,0
|
|
20240912,142900,66283525,4910,4910,4910,4910,0
|
|
20240912,142800,66283525,4910,4910,4910,4910,0
|
|
20240912,142700,66283525,4910,4910,4910,4910,0
|
|
20240912,142600,66283525,4910,4910,4910,4910,0
|
|
20240912,142500,66283525,4910,4910,4910,4910,0
|
|
20240912,142400,66283525,4910,4910,4910,4910,300
|
|
20240912,142300,64810525,4905,4905,4905,4905,0
|
|
20240912,142200,64810525,4905,4905,4905,4905,0
|
|
20240912,142100,64810525,4905,4905,4905,4905,2
|
|
20240912,142000,64800715,4905,4905,4905,4905,460
|
|
20240912,141900,62544415,4905,4905,4905,4905,0
|
|
20240912,141800,62544415,4905,4905,4905,4905,0
|
|
20240912,141700,62544415,4905,4905,4905,4905,0
|
|
20240912,141600,62544415,4905,4905,4905,4905,3
|
|
20240912,141500,62529700,4900,4900,4900,4900,12
|
|
20240912,141400,62470900,4900,4900,4900,4900,0
|
|
20240912,141300,62470900,4900,4900,4900,4900,0
|
|
20240912,141200,62470900,4900,4900,4900,4900,212
|
|
20240912,141100,61432100,4900,4900,4900,4900,0
|
|
20240912,141000,61432100,4900,4900,4900,4900,0
|
|
20240912,140900,61432100,4900,4900,4900,4900,0
|
|
20240912,140800,61432100,4900,4900,4900,4900,100
|
|
20240912,140700,60942100,4900,4900,4900,4900,0
|
|
20240912,140600,60942100,4900,4900,4900,4900,0
|
|
20240912,140500,60942100,4900,4900,4900,4900,31
|
|
20240912,140400,60790200,4900,4900,4900,4900,0
|
|
20240912,140300,60790200,4900,4900,4900,4900,20
|
|
20240912,140200,60692200,4900,4900,4900,4900,0
|
|
20240912,140100,60692200,4900,4900,4900,4900,0
|
|
20240912,140000,60692200,4900,4900,4900,4900,0
|
|
20240912,135900,60692200,4900,4900,4900,4900,40
|
|
20240912,135800,60496200,4900,4900,4900,4900,200
|
|
20240912,135700,59516200,4900,4900,4900,4900,0
|
|
20240912,135600,59516200,4900,4900,4900,4900,0
|
|
20240912,135500,59516200,4900,4900,4900,4900,0
|
|
20240912,135400,59516200,4900,4900,4900,4900,100
|
|
20240912,135300,59026200,4900,4900,4900,4900,0
|
|
20240912,135200,59026200,4900,4900,4900,4900,0
|
|
20240912,135100,59026200,4900,4900,4900,4900,7
|
|
20240912,135000,58991900,4900,4900,4900,4900,5
|
|
20240912,134900,58967400,4900,4900,4900,4900,1
|
|
20240912,134800,58962500,4890,4890,4890,4890,0
|
|
20240912,134700,58962500,4890,4890,4890,4890,0
|
|
20240912,134600,58962500,4890,4890,4890,4890,0
|
|
20240912,134500,58962500,4890,4890,4890,4890,0
|
|
20240912,134400,58962500,4890,4890,4890,4890,0
|
|
20240912,134300,58962500,4890,4890,4890,4890,0
|
|
20240912,134200,58962500,4890,4890,4890,4890,0
|
|
20240912,134100,58962500,4890,4890,4890,4890,0
|
|
20240912,134000,58962500,4890,4890,4890,4890,0
|
|
20240912,133900,58962500,4890,4890,4890,4890,0
|
|
20240912,133800,58962500,4890,4890,4890,4890,0
|
|
20240912,133700,58962500,4890,4890,4890,4890,0
|
|
20240912,133600,58962500,4890,4890,4890,4890,0
|
|
20240912,133500,58962500,4890,4890,4890,4890,46
|
|
20240912,133400,58737560,4890,4890,4890,4890,0
|
|
20240912,133300,58737560,4890,4890,4890,4890,0
|
|
20240912,133200,58737560,4890,4890,4890,4890,0
|
|
20240912,133100,58737560,4890,4890,4890,4890,0
|
|
20240912,133000,58737560,4890,4890,4890,4890,0
|
|
20240912,132900,58737560,4890,4890,4890,4890,16
|
|
20240912,132800,58659320,4890,4890,4890,4890,307
|
|
20240912,132700,57158090,4890,4890,4890,4890,10
|
|
20240912,132600,57109190,4890,4890,4890,4890,0
|
|
20240912,132500,57109190,4890,4890,4890,4890,0
|
|
20240912,132400,57109190,4890,4890,4890,4890,0
|
|
20240912,132300,57109190,4890,4890,4890,4890,5
|
|
20240912,132200,57084740,4885,4885,4885,4885,0
|
|
20240912,132100,57084740,4885,4885,4885,4885,0
|
|
20240912,132000,57084740,4885,4885,4885,4885,0
|
|
20240912,131900,57084740,4885,4885,4885,4885,5
|
|
20240912,131800,57060315,4890,4890,4890,4890,0
|
|
20240912,131700,57060315,4890,4890,4890,4890,0
|
|
20240912,131600,57060315,4890,4890,4890,4890,0
|
|
20240912,131500,57060315,4890,4890,4890,4890,0
|
|
20240912,131400,57060315,4890,4890,4890,4890,0
|
|
20240912,131300,57060315,4890,4890,4890,4890,0
|
|
20240912,131200,57060315,4890,4890,4890,4890,0
|
|
20240912,131100,57060315,4890,4890,4890,4890,0
|
|
20240912,131000,57060315,4890,4890,4890,4890,2
|
|
20240912,130900,57050535,4890,4890,4890,4890,89
|
|
20240912,130800,56615325,4890,4890,4890,4890,0
|
|
20240912,130700,56615325,4890,4890,4890,4890,9
|
|
20240912,130600,56571315,4890,4885,4890,4885,9
|
|
20240912,130500,56527345,4890,4890,4890,4890,0
|
|
20240912,130400,56527345,4890,4890,4890,4890,1
|
|
20240912,130300,56522455,4875,4875,4875,4875,0
|
|
20240912,130200,56522455,4875,4875,4875,4875,0
|
|
20240912,130100,56522455,4875,4875,4875,4875,0
|
|
20240912,130000,56522455,4875,4875,4875,4875,10
|
|
20240912,125900,56473705,4875,4875,4875,4875,92
|
|
20240912,125800,56025205,4890,4890,4890,4890,0
|
|
20240912,125700,56025205,4890,4890,4890,4890,0
|
|
20240912,125600,56025205,4890,4890,4890,4890,1
|
|
20240912,125500,56020315,4890,4890,4890,4890,0
|
|
20240912,125400,56020315,4890,4890,4890,4890,0
|
|
20240912,125300,56020315,4890,4890,4890,4890,96
|
|
20240912,125200,55550875,4890,4890,4890,4890,0
|
|
20240912,125100,55550875,4890,4890,4890,4890,5
|
|
20240912,125000,55526425,4890,4890,4890,4890,0
|
|
20240912,124900,55526425,4890,4890,4890,4890,0
|
|
20240912,124800,55526425,4890,4890,4890,4890,0
|
|
20240912,124700,55526425,4890,4890,4890,4890,0
|
|
20240912,124600,55526425,4890,4890,4890,4890,0
|
|
20240912,124500,55526425,4890,4890,4890,4890,0
|
|
20240912,124400,55526425,4890,4890,4890,4890,0
|
|
20240912,124300,55526425,4890,4890,4890,4890,0
|
|
20240912,124200,55526425,4890,4890,4890,4890,100
|
|
20240912,124100,55037425,4890,4890,4890,4890,0
|
|
20240912,124000,55037425,4890,4890,4890,4890,0
|
|
20240912,123900,55037425,4890,4890,4890,4890,65
|
|
20240912,123800,54719575,4890,4890,4890,4890,0
|
|
20240912,123700,54719575,4890,4890,4890,4890,0
|
|
20240912,123600,54719575,4890,4890,4890,4890,1
|
|
20240912,123500,54714685,4875,4875,4875,4875,0
|
|
20240912,123400,54714685,4875,4875,4875,4875,0
|
|
20240912,123300,54714685,4875,4875,4875,4875,0
|
|
20240912,123200,54714685,4875,4875,4875,4875,0
|
|
20240912,123100,54714685,4875,4875,4875,4875,0
|
|
20240912,123000,54714685,4875,4875,4875,4875,0
|
|
20240912,122900,54714685,4875,4875,4875,4875,0
|
|
20240912,122800,54714685,4875,4875,4875,4875,0
|
|
20240912,122700,54714685,4875,4875,4875,4875,0
|
|
20240912,122600,54714685,4875,4875,4875,4875,0
|
|
20240912,122500,54714685,4875,4875,4875,4875,13
|
|
20240912,122400,54651310,4875,4890,4890,4875,51
|
|
20240912,122300,54402650,4895,4895,4895,4895,0
|
|
20240912,122200,54402650,4895,4895,4895,4895,0
|
|
20240912,122100,54402650,4895,4895,4895,4895,0
|
|
20240912,122000,54402650,4895,4895,4895,4895,0
|
|
20240912,121900,54402650,4895,4895,4895,4895,0
|
|
20240912,121800,54402650,4895,4880,4895,4880,29
|
|
20240912,121700,54261115,4875,4875,4875,4875,50
|
|
20240912,121600,54017365,4880,4880,4880,4880,0
|
|
20240912,121500,54017365,4880,4880,4880,4880,0
|
|
20240912,121400,54017365,4880,4880,4880,4880,0
|
|
20240912,121300,54017365,4880,4880,4880,4880,90
|
|
20240912,121200,53578165,4875,4875,4875,4875,0
|
|
20240912,121100,53578165,4875,4875,4875,4875,0
|
|
20240912,121000,53578165,4875,4875,4875,4875,0
|
|
20240912,120900,53578165,4875,4875,4875,4875,0
|
|
20240912,120800,53578165,4875,4875,4875,4875,0
|
|
20240912,120700,53578165,4875,4875,4875,4875,0
|
|
20240912,120600,53578165,4875,4875,4875,4875,0
|
|
20240912,120500,53578165,4875,4875,4875,4875,119
|
|
20240912,120400,52998040,4880,4890,4890,4880,40
|
|
20240912,120300,52802830,4890,4890,4890,4890,41
|
|
20240912,120200,52602340,4895,4895,4895,4895,0
|
|
20240912,120100,52602340,4895,4895,4895,4895,0
|
|
20240912,120000,52602340,4895,4895,4895,4895,0
|
|
20240912,115900,52602340,4895,4895,4895,4895,0
|
|
20240912,115800,52602340,4895,4895,4895,4895,0
|
|
20240912,115700,52602340,4895,4895,4895,4895,0
|
|
20240912,115600,52602340,4895,4895,4895,4895,0
|
|
20240912,115500,52602340,4895,4895,4895,4895,1
|
|
20240912,115400,52597445,4905,4905,4905,4905,0
|
|
20240912,115300,52597445,4905,4905,4905,4905,0
|
|
20240912,115200,52597445,4905,4905,4905,4905,2
|
|
20240912,115100,52587635,4905,4905,4905,4905,0
|
|
20240912,115000,52587635,4905,4905,4905,4905,0
|
|
20240912,114900,52587635,4905,4905,4905,4905,0
|
|
20240912,114800,52587635,4905,4905,4905,4905,0
|
|
20240912,114700,52587635,4905,4905,4905,4905,0
|
|
20240912,114600,52587635,4905,4905,4905,4905,0
|
|
20240912,114500,52587635,4905,4905,4905,4905,0
|
|
20240912,114400,52587635,4905,4905,4905,4905,0
|
|
20240912,114300,52587635,4905,4905,4905,4905,102
|
|
20240912,114200,52087325,4905,4905,4905,4905,0
|
|
20240912,114100,52087325,4905,4905,4905,4905,0
|
|
20240912,114000,52087325,4905,4905,4905,4905,0
|
|
20240912,113900,52087325,4905,4905,4905,4905,10
|
|
20240912,113800,52038275,4905,4905,4905,4905,15
|
|
20240912,113700,51964700,4905,4905,4905,4905,0
|
|
20240912,113600,51964700,4905,4905,4905,4905,0
|
|
20240912,113500,51964700,4905,4905,4905,4905,0
|
|
20240912,113400,51964700,4905,4905,4905,4905,2
|
|
20240912,113300,51954890,4905,4905,4905,4905,9
|
|
20240912,113200,51910745,4905,4905,4905,4905,1
|
|
20240912,113100,51905840,4900,4900,4900,4900,0
|
|
20240912,113000,51905840,4900,4900,4900,4900,0
|
|
20240912,112900,51905840,4900,4900,4900,4900,0
|
|
20240912,112800,51905840,4900,4900,4900,4900,0
|
|
20240912,112700,51905840,4900,4900,4900,4900,1
|
|
20240912,112600,51900940,4900,4900,4900,4900,1
|
|
20240912,112500,51896040,4890,4890,4890,4890,0
|
|
20240912,112400,51896040,4890,4890,4890,4890,19
|
|
20240912,112300,51803130,4905,4905,4905,4905,0
|
|
20240912,112200,51803130,4905,4905,4905,4905,0
|
|
20240912,112100,51803130,4905,4905,4905,4905,141
|
|
20240912,112000,51111525,4905,4905,4905,4905,0
|
|
20240912,111900,51111525,4905,4905,4905,4905,0
|
|
20240912,111800,51111525,4905,4905,4905,4905,0
|
|
20240912,111700,51111525,4905,4905,4905,4905,0
|
|
20240912,111600,51111525,4905,4910,4910,4905,2
|
|
20240912,111500,51101710,4910,4910,4910,4910,0
|
|
20240912,111400,51101710,4910,4910,4910,4910,0
|
|
20240912,111300,51101710,4910,4910,4910,4910,1
|
|
20240912,111200,51096800,4890,4890,4890,4890,0
|
|
20240912,111100,51096800,4890,4890,4890,4890,0
|
|
20240912,111000,51096800,4890,4890,4890,4890,0
|
|
20240912,110900,51096800,4890,4890,4890,4890,0
|
|
20240912,110800,51096800,4890,4890,4890,4890,0
|
|
20240912,110700,51096800,4890,4890,4890,4890,0
|
|
20240912,110600,51096800,4890,4890,4890,4890,0
|
|
20240912,110500,51096800,4890,4890,4890,4890,0
|
|
20240912,110400,51096800,4890,4890,4890,4890,1
|
|
20240912,110300,51091910,4890,4890,4890,4890,494
|
|
20240912,110200,48676250,4895,4895,4895,4895,0
|
|
20240912,110100,48676250,4895,4895,4895,4895,0
|
|
20240912,110000,48676250,4895,4895,4895,4895,0
|
|
20240912,105900,48676250,4895,4895,4895,4895,0
|
|
20240912,105800,48676250,4895,4895,4895,4895,0
|
|
20240912,105700,48676250,4895,4895,4895,4895,0
|
|
20240912,105600,48676250,4895,4895,4895,4895,0
|
|
20240912,105500,48676250,4895,4895,4895,4895,0
|
|
20240912,105400,48676250,4895,4895,4895,4895,0
|
|
20240912,105300,48676250,4895,4895,4895,4895,0
|
|
20240912,105200,48676250,4895,4895,4895,4895,0
|
|
20240912,105100,48676250,4895,4895,4895,4895,0
|
|
20240912,105000,48676250,4895,4895,4895,4895,2
|
|
20240912,104900,48666460,4895,4895,4895,4895,1004
|
|
20240912,104800,43751880,4895,4895,4895,4895,0
|
|
20240912,104700,43751880,4895,4895,4895,4895,0
|
|
20240912,104600,43751880,4895,4895,4895,4895,0
|
|
20240912,104500,43751880,4895,4895,4895,4895,0
|
|
20240912,104400,43751880,4895,4895,4895,4895,0
|
|
20240912,104300,43751880,4895,4895,4895,4895,0
|
|
20240912,104200,43751880,4895,4895,4895,4895,0
|
|
20240912,104100,43751880,4895,4895,4895,4895,0
|
|
20240912,104000,43751880,4895,4895,4895,4895,1
|
|
20240912,103900,43746985,4895,4895,4895,4895,0
|
|
20240912,103800,43746985,4895,4895,4895,4895,0
|
|
20240912,103700,43746985,4895,4895,4895,4895,5
|
|
20240912,103600,43722510,4895,4895,4895,4895,0
|
|
20240912,103500,43722510,4895,4895,4895,4895,0
|
|
20240912,103400,43722510,4895,4895,4895,4895,77
|
|
20240912,103300,43345595,4895,4895,4895,4895,0
|
|
20240912,103200,43345595,4895,4895,4895,4895,0
|
|
20240912,103100,43345595,4895,4895,4895,4895,0
|
|
20240912,103000,43345595,4895,4895,4895,4895,0
|
|
20240912,102900,43345595,4895,4895,4895,4895,0
|
|
20240912,102800,43345595,4895,4895,4895,4895,49
|
|
20240912,102700,43105740,4895,4900,4900,4895,381
|
|
20240912,102600,41240585,4900,4900,4900,4900,1
|
|
20240912,102500,41235685,4900,4900,4900,4900,100
|
|
20240912,102400,40745685,4905,4905,4905,4905,0
|
|
20240912,102300,40745685,4905,4905,4905,4905,0
|
|
20240912,102200,40745685,4905,4905,4905,4905,8
|
|
20240912,102100,40706445,4905,4905,4905,4905,0
|
|
20240912,102000,40706445,4905,4905,4905,4905,0
|
|
20240912,101900,40706445,4905,4905,4905,4905,13
|
|
20240912,101800,40642680,4910,4910,4910,4910,0
|
|
20240912,101700,40642680,4910,4910,4910,4910,0
|
|
20240912,101600,40642680,4910,4910,4910,4910,0
|
|
20240912,101500,40642680,4910,4910,4910,4910,20
|
|
20240912,101400,40544480,4910,4910,4910,4910,15
|
|
20240912,101300,40470830,4910,4910,4910,4910,0
|
|
20240912,101200,40470830,4910,4910,4910,4910,73
|
|
20240912,101100,40112400,4910,4910,4910,4910,0
|
|
20240912,101000,40112400,4910,4910,4910,4910,4
|
|
20240912,100900,40092760,4920,4920,4920,4920,0
|
|
20240912,100800,40092760,4920,4920,4920,4920,100
|
|
20240912,100700,39600760,4920,4920,4920,4920,0
|
|
20240912,100600,39600760,4920,4920,4920,4920,0
|
|
20240912,100500,39600760,4920,4920,4920,4920,0
|
|
20240912,100400,39600760,4920,4920,4920,4920,0
|
|
20240912,100300,39600760,4920,4920,4920,4920,1
|
|
20240912,100200,39595840,4920,4920,4920,4920,1
|
|
20240912,100100,39590920,4905,4905,4905,4905,0
|
|
20240912,100000,39590920,4905,4905,4905,4905,0
|
|
20240912,095900,39590920,4905,4905,4905,4905,0
|
|
20240912,095800,39590920,4905,4905,4905,4905,0
|
|
20240912,095700,39590920,4905,4905,4905,4905,0
|
|
20240912,095600,39590920,4905,4905,4905,4905,0
|
|
20240912,095500,39590920,4905,4905,4905,4905,0
|
|
20240912,095400,39590920,4905,4905,4905,4905,0
|
|
20240912,095300,39590920,4905,4905,4905,4905,0
|
|
20240912,095200,39590920,4905,4905,4905,4905,34
|
|
20240912,095100,39424150,4905,4905,4905,4905,100
|
|
20240912,095000,38933650,4920,4920,4920,4920,1
|
|
20240912,094900,38928730,4920,4920,4920,4920,0
|
|
20240912,094800,38928730,4920,4905,4920,4900,5669
|
|
20240912,094700,11093750,4905,4905,4905,4905,90
|
|
20240912,094600,10652300,4905,4905,4905,4905,10
|
|
20240912,094500,10603250,4900,4900,4900,4900,29
|
|
20240912,094400,10461150,4905,4905,4905,4905,100
|
|
20240912,094300,9970650,4905,4905,4905,4905,0
|
|
20240912,094200,9970650,4905,4905,4905,4905,135
|
|
20240912,094100,9308475,4900,4900,4900,4900,0
|
|
20240912,094000,9308475,4900,4900,4900,4900,0
|
|
20240912,093900,9308475,4900,4900,4900,4900,0
|
|
20240912,093800,9308475,4900,4900,4900,4900,91
|
|
20240912,093700,8862575,4900,4900,4900,4900,0
|
|
20240912,093600,8862575,4900,4900,4900,4900,5
|
|
20240912,093500,8838075,4895,4895,4895,4895,0
|
|
20240912,093400,8838075,4895,4895,4895,4895,21
|
|
20240912,093300,8735280,4895,4895,4895,4895,2
|
|
20240912,093200,8725490,4895,4895,4895,4895,0
|
|
20240912,093100,8725490,4895,4895,4895,4895,2
|
|
20240912,093000,8715700,4895,4895,4895,4895,50
|
|
20240912,092900,8470950,4895,4895,4895,4895,0
|
|
20240912,092800,8470950,4895,4895,4895,4895,0
|
|
20240912,092700,8470950,4895,4890,4895,4890,358
|
|
20240912,092600,6719060,4890,4890,4890,4890,0
|
|
20240912,092500,6719060,4890,4890,4890,4890,50
|
|
20240912,092400,6474560,4870,4870,4870,4870,0
|
|
20240912,092300,6474560,4870,4870,4870,4870,0
|
|
20240912,092200,6474560,4870,4870,4870,4870,0
|
|
20240912,092100,6474560,4870,4870,4870,4870,1
|
|
20240912,092000,6469690,4870,4870,4870,4870,6
|
|
20240912,091900,6440470,4870,4870,4870,4870,0
|
|
20240912,091800,6440470,4870,4870,4870,4870,221
|
|
20240912,091700,5364200,4880,4880,4880,4880,20
|
|
20240912,091600,5266600,4890,4890,4890,4890,0
|
|
20240912,091500,5266600,4890,4890,4890,4890,4
|
|
20240912,091400,5247040,4890,4890,4890,4890,96
|
|
20240912,091300,4777600,4890,4890,4890,4890,126
|
|
20240912,091200,4161460,4890,4890,4890,4890,0
|
|
20240912,091100,4161460,4890,4890,4890,4890,0
|
|
20240912,091000,4161460,4890,4895,4895,4890,105
|
|
20240912,090900,3647585,4900,4900,4900,4900,0
|
|
20240912,090800,3647585,4900,4900,4900,4900,0
|
|
20240912,090700,3647585,4900,4900,4900,4900,0
|
|
20240912,090600,3647585,4900,4900,4900,4900,100
|
|
20240912,090500,3157585,4900,4900,4900,4900,514
|
|
20240912,090400,638985,4900,4900,4900,4900,1
|
|
20240912,090300,634085,4870,4870,4870,4870,0
|
|
20240912,090200,634085,4870,4870,4870,4815,101
|
|
20240912,090100,147600,4920,4920,4920,4920,0
|
|
20240912,090000,147600,4920,4920,4920,4920,30
|