653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,195000,113852045,4420,4420,4420,4420,1060
|
|
20240924,194900,113852045,4420,4420,4420,4420,0
|
|
20240924,194800,113852045,4420,4420,4420,4420,0
|
|
20240924,194700,113852045,4420,4420,4420,4420,0
|
|
20240924,194600,113852045,4420,4420,4420,4420,0
|
|
20240924,194500,113852045,4420,4420,4420,4420,0
|
|
20240924,194400,113852045,4420,4420,4420,4420,0
|
|
20240924,194300,113852045,4420,4420,4420,4420,0
|
|
20240924,194200,113852045,4420,4420,4420,4420,0
|
|
20240924,194100,113852045,4420,4420,4420,4420,0
|
|
20240924,194000,113852045,4420,4420,4420,4420,0
|
|
20240924,193900,113852045,4420,4420,4420,4420,0
|
|
20240924,193800,113852045,4420,4420,4420,4420,0
|
|
20240924,193700,113852045,4420,4420,4420,4420,0
|
|
20240924,193600,113852045,4420,4420,4420,4420,0
|
|
20240924,193500,113852045,4420,4420,4420,4420,0
|
|
20240924,193400,113852045,4420,4420,4420,4420,0
|
|
20240924,193300,113852045,4420,4420,4420,4420,0
|
|
20240924,193200,113852045,4420,4420,4420,4420,0
|
|
20240924,193100,113852045,4420,4420,4420,4420,0
|
|
20240924,193000,113852045,4420,4420,4420,4420,0
|
|
20240924,192900,113852045,4420,4420,4420,4420,0
|
|
20240924,192800,113852045,4420,4420,4420,4420,0
|
|
20240924,192700,113852045,4420,4420,4420,4420,0
|
|
20240924,192600,113852045,4420,4420,4420,4420,0
|
|
20240924,192500,113852045,4420,4420,4420,4420,0
|
|
20240924,192400,113852045,4420,4420,4420,4420,0
|
|
20240924,192300,113852045,4420,4420,4420,4420,0
|
|
20240924,192200,113852045,4420,4420,4420,4420,0
|
|
20240924,192100,113852045,4420,4420,4420,4420,0
|
|
20240924,192000,113852045,4420,4420,4420,4420,1060
|
|
20240924,191900,113852045,4420,4420,4420,4420,0
|
|
20240924,191800,113852045,4420,4420,4420,4420,0
|
|
20240924,191700,113852045,4420,4420,4420,4420,0
|
|
20240924,191600,113852045,4420,4420,4420,4420,0
|
|
20240924,191500,113852045,4420,4420,4420,4420,0
|
|
20240924,191400,113852045,4420,4420,4420,4420,0
|
|
20240924,191300,113852045,4420,4420,4420,4420,0
|
|
20240924,191200,113852045,4420,4420,4420,4420,0
|
|
20240924,191100,113852045,4420,4420,4420,4420,0
|
|
20240924,191000,113852045,4420,4420,4420,4420,0
|
|
20240924,190900,113852045,4420,4420,4420,4420,0
|
|
20240924,190800,113852045,4420,4420,4420,4420,0
|
|
20240924,190700,113852045,4420,4420,4420,4420,0
|
|
20240924,190600,113852045,4420,4420,4420,4420,0
|
|
20240924,190500,113852045,4420,4420,4420,4420,0
|
|
20240924,190400,113852045,4420,4420,4420,4420,0
|
|
20240924,190300,113852045,4420,4420,4420,4420,0
|
|
20240924,190200,113852045,4420,4420,4420,4420,0
|
|
20240924,190100,113852045,4420,4420,4420,4420,0
|
|
20240924,190000,113852045,4420,4420,4420,4420,0
|
|
20240924,185900,113852045,4420,4420,4420,4420,0
|
|
20240924,185800,113852045,4420,4420,4420,4420,0
|
|
20240924,185700,113852045,4420,4420,4420,4420,0
|
|
20240924,185600,113852045,4420,4420,4420,4420,0
|
|
20240924,185500,113852045,4420,4420,4420,4420,0
|
|
20240924,185400,113852045,4420,4420,4420,4420,0
|
|
20240924,185300,113852045,4420,4420,4420,4420,0
|
|
20240924,185200,113852045,4420,4420,4420,4420,0
|
|
20240924,185100,113852045,4420,4420,4420,4420,0
|
|
20240924,185000,113852045,4420,4420,4420,4420,1060
|
|
20240924,184900,113852045,4420,4420,4420,4420,0
|
|
20240924,184800,113852045,4420,4420,4420,4420,0
|
|
20240924,184700,113852045,4420,4420,4420,4420,0
|
|
20240924,184600,113852045,4420,4420,4420,4420,0
|
|
20240924,184500,113852045,4420,4420,4420,4420,0
|
|
20240924,184400,113852045,4420,4420,4420,4420,0
|
|
20240924,184300,113852045,4420,4420,4420,4420,0
|
|
20240924,184200,113852045,4420,4420,4420,4420,0
|
|
20240924,184100,113852045,4420,4420,4420,4420,0
|
|
20240924,184000,113852045,4420,4420,4420,4420,0
|
|
20240924,183900,113852045,4420,4420,4420,4420,0
|
|
20240924,183800,113852045,4420,4420,4420,4420,0
|
|
20240924,183700,113852045,4420,4420,4420,4420,0
|
|
20240924,183600,113852045,4420,4420,4420,4420,0
|
|
20240924,183500,113852045,4420,4420,4420,4420,0
|
|
20240924,183400,113852045,4420,4420,4420,4420,0
|
|
20240924,183300,113852045,4420,4420,4420,4420,0
|
|
20240924,183200,113852045,4420,4420,4420,4420,0
|
|
20240924,183100,113852045,4420,4420,4420,4420,0
|
|
20240924,183000,113852045,4420,4420,4420,4420,0
|
|
20240924,182900,113852045,4420,4420,4420,4420,0
|
|
20240924,182800,113852045,4420,4420,4420,4420,0
|
|
20240924,182700,113852045,4420,4420,4420,4420,0
|
|
20240924,182600,113852045,4420,4420,4420,4420,0
|
|
20240924,182500,113852045,4420,4420,4420,4420,0
|
|
20240924,182400,113852045,4420,4420,4420,4420,0
|
|
20240924,182300,113852045,4420,4420,4420,4420,0
|
|
20240924,182200,113852045,4420,4420,4420,4420,0
|
|
20240924,182100,113852045,4420,4420,4420,4420,0
|
|
20240924,182000,113852045,4420,4420,4420,4420,1060
|
|
20240924,181900,113852045,4420,4420,4420,4420,0
|
|
20240924,181800,113852045,4420,4420,4420,4420,0
|
|
20240924,181700,113852045,4420,4420,4420,4420,0
|
|
20240924,181600,113852045,4420,4420,4420,4420,0
|
|
20240924,181500,113852045,4420,4420,4420,4420,0
|
|
20240924,181400,113852045,4420,4420,4420,4420,0
|
|
20240924,181300,113852045,4420,4420,4420,4420,0
|
|
20240924,181200,113852045,4420,4420,4420,4420,0
|
|
20240924,181100,113852045,4420,4420,4420,4420,0
|
|
20240924,181000,113852045,4420,4420,4420,4420,0
|
|
20240924,180900,113852045,4420,4420,4420,4420,0
|
|
20240924,180800,113852045,4420,4420,4420,4420,0
|
|
20240924,180700,113852045,4420,4420,4420,4420,0
|
|
20240924,180600,113852045,4420,4420,4420,4420,0
|
|
20240924,180500,113852045,4420,4420,4420,4420,0
|
|
20240924,180400,113852045,4420,4420,4420,4420,0
|
|
20240924,180300,113852045,4420,4420,4420,4420,0
|
|
20240924,180200,113852045,4420,4420,4420,4420,0
|
|
20240924,180100,113852045,4420,4420,4420,4420,0
|
|
20240924,180000,113852045,4420,4420,4420,4420,0
|
|
20240924,175900,113852045,4420,4420,4420,4420,0
|
|
20240924,175800,113852045,4420,4420,4420,4420,0
|
|
20240924,175700,113852045,4420,4420,4420,4420,0
|
|
20240924,175600,113852045,4420,4420,4420,4420,0
|
|
20240924,175500,113852045,4420,4420,4420,4420,0
|
|
20240924,175400,113852045,4420,4420,4420,4420,0
|
|
20240924,175300,113852045,4420,4420,4420,4420,0
|
|
20240924,175200,113852045,4420,4420,4420,4420,0
|
|
20240924,175100,113852045,4420,4420,4420,4420,0
|
|
20240924,175000,113852045,4420,4420,4420,4420,1060
|
|
20240924,174900,113852045,4420,4420,4420,4420,0
|
|
20240924,174800,113852045,4420,4420,4420,4420,0
|
|
20240924,174700,113852045,4420,4420,4420,4420,0
|
|
20240924,174600,113852045,4420,4420,4420,4420,0
|
|
20240924,174500,113852045,4420,4420,4420,4420,0
|
|
20240924,174400,113852045,4420,4420,4420,4420,0
|
|
20240924,174300,113852045,4420,4420,4420,4420,0
|
|
20240924,174200,113852045,4420,4420,4420,4420,0
|
|
20240924,174100,113852045,4420,4420,4420,4420,0
|
|
20240924,174000,113852045,4420,4420,4420,4420,0
|
|
20240924,173900,113852045,4420,4420,4420,4420,0
|
|
20240924,173800,113852045,4420,4420,4420,4420,0
|
|
20240924,173700,113852045,4420,4420,4420,4420,0
|
|
20240924,173600,113852045,4420,4420,4420,4420,0
|
|
20240924,173500,113852045,4420,4420,4420,4420,0
|
|
20240924,173400,113852045,4420,4420,4420,4420,0
|
|
20240924,173300,113852045,4420,4420,4420,4420,0
|
|
20240924,173200,113852045,4420,4420,4420,4420,0
|
|
20240924,173100,113852045,4420,4420,4420,4420,0
|
|
20240924,173000,113852045,4420,4420,4420,4420,0
|
|
20240924,172900,113852045,4420,4420,4420,4420,0
|
|
20240924,172800,113852045,4420,4420,4420,4420,0
|
|
20240924,172700,113852045,4420,4420,4420,4420,0
|
|
20240924,172600,113852045,4420,4420,4420,4420,0
|
|
20240924,172500,113852045,4420,4420,4420,4420,0
|
|
20240924,172400,113852045,4420,4420,4420,4420,0
|
|
20240924,172300,113852045,4420,4420,4420,4420,0
|
|
20240924,172200,113852045,4420,4420,4420,4420,0
|
|
20240924,172100,113852045,4420,4420,4420,4420,0
|
|
20240924,172000,113852045,4420,4420,4420,4420,1060
|
|
20240924,171900,113852045,4420,4420,4420,4420,0
|
|
20240924,171800,113852045,4420,4420,4420,4420,0
|
|
20240924,171700,113852045,4420,4420,4420,4420,0
|
|
20240924,171600,113852045,4420,4420,4420,4420,0
|
|
20240924,171500,113852045,4420,4420,4420,4420,0
|
|
20240924,171400,113852045,4420,4420,4420,4420,0
|
|
20240924,171300,113852045,4420,4420,4420,4420,0
|
|
20240924,171200,113852045,4420,4420,4420,4420,0
|
|
20240924,171100,113852045,4420,4420,4420,4420,0
|
|
20240924,171000,113852045,4420,4420,4420,4420,0
|
|
20240924,170900,113852045,4420,4420,4420,4420,0
|
|
20240924,170800,113852045,4420,4420,4420,4420,0
|
|
20240924,170700,113852045,4420,4420,4420,4420,0
|
|
20240924,170600,113852045,4420,4420,4420,4420,0
|
|
20240924,170500,113852045,4420,4420,4420,4420,0
|
|
20240924,170400,113852045,4420,4420,4420,4420,0
|
|
20240924,170300,113852045,4420,4420,4420,4420,0
|
|
20240924,170200,113852045,4420,4420,4420,4420,0
|
|
20240924,170100,113852045,4420,4420,4420,4420,0
|
|
20240924,170000,113852045,4420,4420,4420,4420,0
|
|
20240924,165900,113852045,4420,4420,4420,4420,0
|
|
20240924,165800,113852045,4420,4420,4420,4420,0
|
|
20240924,165700,113852045,4420,4420,4420,4420,0
|
|
20240924,165600,113852045,4420,4420,4420,4420,0
|
|
20240924,165500,113852045,4420,4420,4420,4420,0
|
|
20240924,165400,113852045,4420,4420,4420,4420,0
|
|
20240924,165300,113852045,4420,4420,4420,4420,0
|
|
20240924,165200,113852045,4420,4420,4420,4420,0
|
|
20240924,165100,113852045,4420,4420,4420,4420,0
|
|
20240924,165000,113852045,4420,4420,4420,4420,1060
|
|
20240924,164900,113852045,4420,4420,4420,4420,0
|
|
20240924,164800,113852045,4420,4420,4420,4420,0
|
|
20240924,164700,113852045,4420,4420,4420,4420,0
|
|
20240924,164600,113852045,4420,4420,4420,4420,0
|
|
20240924,164500,113852045,4420,4420,4420,4420,0
|
|
20240924,164400,113852045,4420,4420,4420,4420,0
|
|
20240924,164300,113852045,4420,4420,4420,4420,0
|
|
20240924,164200,113852045,4420,4420,4420,4420,0
|
|
20240924,164100,113852045,4420,4420,4420,4420,0
|
|
20240924,164000,113852045,4420,4420,4420,4420,0
|
|
20240924,163900,113852045,4420,4420,4420,4420,0
|
|
20240924,163800,113852045,4420,4420,4420,4420,0
|
|
20240924,163700,113852045,4420,4420,4420,4420,0
|
|
20240924,163600,113852045,4420,4420,4420,4420,0
|
|
20240924,163500,113852045,4420,4420,4420,4420,0
|
|
20240924,163400,113852045,4420,4420,4420,4420,0
|
|
20240924,163300,113852045,4420,4420,4420,4420,0
|
|
20240924,163200,113852045,4420,4420,4420,4420,0
|
|
20240924,163100,113852045,4420,4420,4420,4420,0
|
|
20240924,163000,113852045,4420,4420,4420,4420,0
|
|
20240924,162900,113852045,4420,4420,4420,4420,0
|
|
20240924,162800,113852045,4420,4420,4420,4420,0
|
|
20240924,162700,113852045,4420,4420,4420,4420,0
|
|
20240924,162600,113852045,4420,4420,4420,4420,0
|
|
20240924,162500,113852045,4420,4420,4420,4420,0
|
|
20240924,162400,113852045,4420,4420,4420,4420,0
|
|
20240924,162300,113852045,4420,4420,4420,4420,0
|
|
20240924,162200,113852045,4420,4420,4420,4420,0
|
|
20240924,162100,113852045,4420,4420,4420,4420,0
|
|
20240924,162000,113852045,4420,4420,4420,4420,1060
|
|
20240924,161900,113852045,4420,4420,4420,4420,0
|
|
20240924,161800,113852045,4420,4420,4420,4420,0
|
|
20240924,161700,113852045,4420,4420,4420,4420,0
|
|
20240924,161600,113852045,4420,4420,4420,4420,0
|
|
20240924,161500,113852045,4420,4420,4420,4420,0
|
|
20240924,161400,113852045,4420,4420,4420,4420,0
|
|
20240924,161300,113852045,4420,4420,4420,4420,0
|
|
20240924,161200,113852045,4420,4420,4420,4420,0
|
|
20240924,161100,113852045,4420,4420,4420,4420,0
|
|
20240924,161000,113852045,4420,4420,4420,4420,0
|
|
20240924,160900,113852045,4420,4420,4420,4420,0
|
|
20240924,160800,113852045,4420,4420,4420,4420,0
|
|
20240924,160700,113852045,4420,4420,4420,4420,0
|
|
20240924,160600,113852045,4420,4420,4420,4420,0
|
|
20240924,160500,113852045,4420,4420,4420,4420,0
|
|
20240924,160400,113852045,4420,4420,4420,4420,0
|
|
20240924,160300,113852045,4420,4420,4420,4420,0
|
|
20240924,160200,113852045,4420,4420,4420,4420,0
|
|
20240924,160100,113852045,4420,4420,4420,4420,0
|
|
20240924,160000,113852045,4420,4420,4420,4420,0
|
|
20240924,155900,113852045,4420,4420,4420,4420,0
|
|
20240924,155800,113852045,4420,4420,4420,4420,0
|
|
20240924,155700,113852045,4420,4420,4420,4420,0
|
|
20240924,155600,113852045,4420,4420,4420,4420,0
|
|
20240924,155500,113852045,4420,4420,4420,4420,0
|
|
20240924,155400,113852045,4420,4420,4420,4420,0
|
|
20240924,155300,113852045,4420,4420,4420,4420,0
|
|
20240924,155200,113852045,4420,4420,4420,4420,0
|
|
20240924,155100,113852045,4420,4420,4420,4420,0
|
|
20240924,155000,113852045,4420,4420,4420,4420,1060
|
|
20240924,154900,113852045,4420,4420,4420,4420,0
|
|
20240924,154800,113852045,4420,4420,4420,4420,0
|
|
20240924,154700,113852045,4420,4420,4420,4420,0
|
|
20240924,154600,113852045,4420,4420,4420,4420,0
|
|
20240924,154500,113852045,4420,4420,4420,4420,0
|
|
20240924,154400,113852045,4420,4420,4420,4420,0
|
|
20240924,154300,113852045,4420,4420,4420,4420,0
|
|
20240924,154200,113852045,4420,4420,4420,4420,0
|
|
20240924,154100,113852045,4420,4420,4420,4420,0
|
|
20240924,154000,113852045,4420,4420,4420,4420,0
|
|
20240924,153900,113852045,4420,4420,4420,4420,0
|
|
20240924,153800,113852045,4420,4420,4420,4420,0
|
|
20240924,153700,113852045,4420,4420,4420,4420,0
|
|
20240924,153600,113852045,4420,4420,4420,4420,0
|
|
20240924,153500,113852045,4420,4420,4420,4420,0
|
|
20240924,153400,113852045,4420,4420,4420,4420,0
|
|
20240924,153300,113852045,4420,4420,4420,4420,0
|
|
20240924,153200,113852045,4420,4420,4420,4420,0
|
|
20240924,153100,113852045,4420,4420,4420,4420,0
|
|
20240924,153000,113852045,4420,4420,4420,4420,1060
|
|
20240924,152900,109166845,4400,4400,4400,4400,0
|
|
20240924,152800,109166845,4400,4400,4400,4400,0
|
|
20240924,152700,109166845,4400,4400,4400,4400,0
|
|
20240924,152600,109166845,4400,4400,4400,4400,0
|
|
20240924,152500,109166845,4400,4400,4400,4400,0
|
|
20240924,152400,109166845,4400,4400,4400,4400,0
|
|
20240924,152300,109166845,4400,4400,4400,4400,0
|
|
20240924,152200,109166845,4400,4400,4400,4400,0
|
|
20240924,152100,109166845,4400,4400,4400,4400,0
|
|
20240924,152000,109166845,4400,4400,4400,4400,0
|
|
20240924,151900,109166845,4400,4365,4400,4365,84
|
|
20240924,151800,108798950,4395,4395,4395,4395,1
|
|
20240924,151700,108794555,4390,4365,4390,4365,1021
|
|
20240924,151600,104335290,4375,4375,4375,4375,0
|
|
20240924,151500,104335290,4375,4385,4390,4370,1073
|
|
20240924,151400,99644625,4385,4385,4385,4385,79
|
|
20240924,151300,99298210,4385,4385,4385,4385,1
|
|
20240924,151200,99293825,4385,4380,4385,4380,200
|
|
20240924,151100,98416995,4380,4365,4380,4365,54
|
|
20240924,151000,98180745,4365,4360,4365,4360,12
|
|
20240924,150900,98128415,4360,4360,4360,4360,0
|
|
20240924,150800,98128415,4360,4355,4360,4355,4
|
|
20240924,150700,98110990,4355,4350,4355,4350,156
|
|
20240924,150600,97432355,4350,4350,4350,4350,2
|
|
20240924,150500,97423655,4345,4345,4345,4345,278
|
|
20240924,150400,96215745,4330,4345,4345,4330,143
|
|
20240924,150300,95596540,4345,4345,4345,4345,0
|
|
20240924,150200,95596540,4345,4345,4345,4345,0
|
|
20240924,150100,95596540,4345,4345,4345,4345,0
|
|
20240924,150000,95596540,4345,4345,4345,4345,0
|
|
20240924,145900,95596540,4345,4345,4345,4345,0
|
|
20240924,145800,95596540,4345,4345,4345,4345,0
|
|
20240924,145700,95596540,4345,4345,4345,4345,0
|
|
20240924,145600,95596540,4345,4345,4345,4345,1
|
|
20240924,145500,95592195,4345,4345,4345,4345,0
|
|
20240924,145400,95592195,4345,4345,4345,4345,0
|
|
20240924,145300,95592195,4345,4345,4345,4345,0
|
|
20240924,145200,95592195,4345,4345,4345,4345,0
|
|
20240924,145100,95592195,4345,4345,4345,4345,0
|
|
20240924,145000,95592195,4345,4345,4345,4345,0
|
|
20240924,144900,95592195,4345,4345,4345,4345,0
|
|
20240924,144800,95592195,4345,4345,4345,4345,0
|
|
20240924,144700,95592195,4345,4345,4345,4345,0
|
|
20240924,144600,95592195,4345,4345,4345,4345,4
|
|
20240924,144500,95574815,4345,4345,4345,4345,3
|
|
20240924,144400,95561780,4345,4345,4345,4345,0
|
|
20240924,144300,95561780,4345,4345,4345,4345,1
|
|
20240924,144200,95557435,4345,4345,4345,4345,0
|
|
20240924,144100,95557435,4345,4345,4345,4345,0
|
|
20240924,144000,95557435,4345,4345,4345,4345,0
|
|
20240924,143900,95557435,4345,4345,4345,4345,0
|
|
20240924,143800,95557435,4345,4345,4345,4345,0
|
|
20240924,143700,95557435,4345,4330,4345,4330,201
|
|
20240924,143600,94687090,4345,4345,4345,4345,0
|
|
20240924,143500,94687090,4345,4345,4345,4345,0
|
|
20240924,143400,94687090,4345,4345,4345,4345,0
|
|
20240924,143300,94687090,4345,4345,4345,4345,0
|
|
20240924,143200,94687090,4345,4345,4345,4345,0
|
|
20240924,143100,94687090,4345,4345,4345,4345,0
|
|
20240924,143000,94687090,4345,4345,4345,4345,0
|
|
20240924,142900,94687090,4345,4345,4345,4345,0
|
|
20240924,142800,94687090,4345,4345,4345,4345,0
|
|
20240924,142700,94687090,4345,4345,4345,4345,0
|
|
20240924,142600,94687090,4345,4345,4345,4345,0
|
|
20240924,142500,94687090,4345,4345,4345,4345,0
|
|
20240924,142400,94687090,4345,4345,4345,4345,0
|
|
20240924,142300,94687090,4345,4345,4345,4345,0
|
|
20240924,142200,94687090,4345,4345,4345,4345,0
|
|
20240924,142100,94687090,4345,4345,4345,4345,1
|
|
20240924,142000,94682745,4350,4350,4350,4350,0
|
|
20240924,141900,94682745,4350,4350,4350,4350,0
|
|
20240924,141800,94682745,4350,4350,4350,4350,0
|
|
20240924,141700,94682745,4350,4350,4350,4350,0
|
|
20240924,141600,94682745,4350,4350,4350,4350,0
|
|
20240924,141500,94682745,4350,4350,4350,4350,1
|
|
20240924,141400,94678395,4340,4340,4340,4340,368
|
|
20240924,141300,93081275,4340,4340,4340,4340,0
|
|
20240924,141200,93081275,4340,4340,4340,4340,0
|
|
20240924,141100,93081275,4340,4340,4340,4340,0
|
|
20240924,141000,93081275,4340,4340,4340,4340,0
|
|
20240924,140900,93081275,4340,4340,4340,4340,0
|
|
20240924,140800,93081275,4340,4340,4340,4340,0
|
|
20240924,140700,93081275,4340,4340,4340,4340,0
|
|
20240924,140600,93081275,4340,4340,4340,4340,0
|
|
20240924,140500,93081275,4340,4340,4340,4340,0
|
|
20240924,140400,93081275,4340,4340,4340,4340,0
|
|
20240924,140300,93081275,4340,4340,4340,4340,0
|
|
20240924,140200,93081275,4340,4340,4340,4340,2
|
|
20240924,140100,93072595,4340,4340,4340,4340,4
|
|
20240924,140000,93055235,4330,4340,4340,4330,98
|
|
20240924,135900,92630885,4335,4335,4335,4335,200
|
|
20240924,135800,91763885,4340,4340,4340,4340,0
|
|
20240924,135700,91763885,4340,4340,4340,4340,0
|
|
20240924,135600,91763885,4340,4340,4340,4340,10
|
|
20240924,135500,91720485,4340,4340,4340,4340,5
|
|
20240924,135400,91698785,4340,4340,4340,4340,0
|
|
20240924,135300,91698785,4340,4340,4340,4340,0
|
|
20240924,135200,91698785,4340,4340,4340,4340,0
|
|
20240924,135100,91698785,4340,4340,4340,4340,0
|
|
20240924,135000,91698785,4340,4340,4340,4340,0
|
|
20240924,134900,91698785,4340,4340,4340,4340,0
|
|
20240924,134800,91698785,4340,4340,4340,4340,20
|
|
20240924,134700,91611985,4340,4340,4340,4340,0
|
|
20240924,134600,91611985,4340,4340,4340,4340,1
|
|
20240924,134500,91607645,4330,4330,4330,4330,50
|
|
20240924,134400,91391145,4340,4340,4340,4340,0
|
|
20240924,134300,91391145,4340,4340,4340,4340,0
|
|
20240924,134200,91391145,4340,4340,4340,4340,0
|
|
20240924,134100,91391145,4340,4340,4340,4340,0
|
|
20240924,134000,91391145,4340,4340,4340,4340,1
|
|
20240924,133900,91386805,4335,4335,4335,4335,0
|
|
20240924,133800,91386805,4335,4335,4335,4335,0
|
|
20240924,133700,91386805,4335,4335,4335,4335,290
|
|
20240924,133600,90129655,4335,4335,4335,4335,0
|
|
20240924,133500,90129655,4335,4335,4335,4335,0
|
|
20240924,133400,90129655,4335,4335,4335,4335,0
|
|
20240924,133300,90129655,4335,4335,4335,4335,0
|
|
20240924,133200,90129655,4335,4335,4335,4335,0
|
|
20240924,133100,90129655,4335,4335,4335,4335,0
|
|
20240924,133000,90129655,4335,4335,4335,4335,80
|
|
20240924,132900,89782855,4335,4335,4335,4335,0
|
|
20240924,132800,89782855,4335,4335,4335,4335,0
|
|
20240924,132700,89782855,4335,4335,4335,4335,0
|
|
20240924,132600,89782855,4335,4335,4335,4335,0
|
|
20240924,132500,89782855,4335,4335,4335,4335,0
|
|
20240924,132400,89782855,4335,4335,4335,4335,0
|
|
20240924,132300,89782855,4335,4335,4335,4335,0
|
|
20240924,132200,89782855,4335,4335,4335,4335,0
|
|
20240924,132100,89782855,4335,4335,4335,4335,0
|
|
20240924,132000,89782855,4335,4335,4335,4335,40
|
|
20240924,131900,89609455,4335,4335,4335,4335,0
|
|
20240924,131800,89609455,4335,4335,4335,4335,0
|
|
20240924,131700,89609455,4335,4335,4335,4335,0
|
|
20240924,131600,89609455,4335,4335,4335,4335,0
|
|
20240924,131500,89609455,4335,4335,4335,4335,0
|
|
20240924,131400,89609455,4335,4335,4335,4335,0
|
|
20240924,131300,89609455,4335,4335,4335,4335,0
|
|
20240924,131200,89609455,4335,4335,4335,4335,1
|
|
20240924,131100,89605120,4325,4325,4325,4325,0
|
|
20240924,131000,89605120,4325,4325,4325,4325,0
|
|
20240924,130900,89605120,4325,4325,4325,4325,0
|
|
20240924,130800,89605120,4325,4325,4325,4325,0
|
|
20240924,130700,89605120,4325,4325,4325,4325,1
|
|
20240924,130600,89600795,4325,4325,4325,4325,0
|
|
20240924,130500,89600795,4325,4325,4325,4325,0
|
|
20240924,130400,89600795,4325,4325,4325,4325,221
|
|
20240924,130300,88644970,4325,4325,4325,4325,0
|
|
20240924,130200,88644970,4325,4325,4325,4325,0
|
|
20240924,130100,88644970,4325,4325,4325,4325,0
|
|
20240924,130000,88644970,4325,4325,4325,4325,0
|
|
20240924,125900,88644970,4325,4325,4325,4325,0
|
|
20240924,125800,88644970,4325,4325,4325,4325,0
|
|
20240924,125700,88644970,4325,4325,4325,4325,0
|
|
20240924,125600,88644970,4325,4325,4325,4325,0
|
|
20240924,125500,88644970,4325,4325,4325,4325,0
|
|
20240924,125400,88644970,4325,4325,4325,4325,0
|
|
20240924,125300,88644970,4325,4325,4325,4325,60
|
|
20240924,125200,88385470,4325,4325,4325,4325,0
|
|
20240924,125100,88385470,4325,4325,4325,4325,0
|
|
20240924,125000,88385470,4325,4325,4325,4325,0
|
|
20240924,124900,88385470,4325,4325,4325,4325,0
|
|
20240924,124800,88385470,4325,4325,4325,4325,2
|
|
20240924,124700,88376820,4325,4325,4325,4325,0
|
|
20240924,124600,88376820,4325,4325,4325,4325,0
|
|
20240924,124500,88376820,4325,4325,4325,4325,0
|
|
20240924,124400,88376820,4325,4325,4325,4325,0
|
|
20240924,124300,88376820,4325,4325,4325,4325,0
|
|
20240924,124200,88376820,4325,4325,4325,4325,0
|
|
20240924,124100,88376820,4325,4325,4325,4325,0
|
|
20240924,124000,88376820,4325,4325,4325,4325,0
|
|
20240924,123900,88376820,4325,4325,4325,4325,0
|
|
20240924,123800,88376820,4325,4325,4325,4325,0
|
|
20240924,123700,88376820,4325,4325,4325,4325,0
|
|
20240924,123600,88376820,4325,4325,4325,4325,0
|
|
20240924,123500,88376820,4325,4325,4325,4325,0
|
|
20240924,123400,88376820,4325,4325,4325,4325,0
|
|
20240924,123300,88376820,4325,4325,4325,4325,0
|
|
20240924,123200,88376820,4325,4325,4325,4325,30
|
|
20240924,123100,88247070,4325,4325,4325,4325,0
|
|
20240924,123000,88247070,4325,4325,4325,4325,0
|
|
20240924,122900,88247070,4325,4325,4325,4325,0
|
|
20240924,122800,88247070,4325,4325,4325,4325,0
|
|
20240924,122700,88247070,4325,4325,4325,4325,0
|
|
20240924,122600,88247070,4325,4325,4325,4325,0
|
|
20240924,122500,88247070,4325,4325,4325,4325,10
|
|
20240924,122400,88203820,4325,4325,4325,4325,0
|
|
20240924,122300,88203820,4325,4325,4325,4325,0
|
|
20240924,122200,88203820,4325,4325,4325,4325,1
|
|
20240924,122100,88199495,4315,4320,4320,4315,135
|
|
20240924,122000,87616965,4325,4325,4325,4325,0
|
|
20240924,121900,87616965,4325,4325,4325,4325,0
|
|
20240924,121800,87616965,4325,4325,4325,4325,0
|
|
20240924,121700,87616965,4325,4325,4325,4325,0
|
|
20240924,121600,87616965,4325,4325,4325,4325,0
|
|
20240924,121500,87616965,4325,4325,4325,4325,5
|
|
20240924,121400,87595340,4325,4325,4325,4325,0
|
|
20240924,121300,87595340,4325,4325,4325,4325,0
|
|
20240924,121200,87595340,4325,4325,4325,4325,1
|
|
20240924,121100,87591015,4315,4315,4315,4315,0
|
|
20240924,121000,87591015,4315,4320,4320,4315,280
|
|
20240924,120900,86381540,4330,4330,4330,4330,0
|
|
20240924,120800,86381540,4330,4330,4330,4330,0
|
|
20240924,120700,86381540,4330,4330,4330,4330,0
|
|
20240924,120600,86381540,4330,4330,4330,4330,0
|
|
20240924,120500,86381540,4330,4330,4330,4330,0
|
|
20240924,120400,86381540,4330,4330,4330,4330,0
|
|
20240924,120300,86381540,4330,4330,4330,4330,0
|
|
20240924,120200,86381540,4330,4330,4330,4330,0
|
|
20240924,120100,86381540,4330,4330,4330,4330,0
|
|
20240924,120000,86381540,4330,4330,4330,4330,0
|
|
20240924,115900,86381540,4330,4330,4330,4330,0
|
|
20240924,115800,86381540,4330,4330,4330,4330,0
|
|
20240924,115700,86381540,4330,4330,4330,4330,0
|
|
20240924,115600,86381540,4330,4330,4330,4330,1
|
|
20240924,115500,86377210,4330,4330,4330,4330,0
|
|
20240924,115400,86377210,4330,4330,4330,4330,0
|
|
20240924,115300,86377210,4330,4330,4330,4330,0
|
|
20240924,115200,86377210,4330,4330,4330,4330,0
|
|
20240924,115100,86377210,4330,4330,4330,4330,0
|
|
20240924,115000,86377210,4330,4330,4330,4330,0
|
|
20240924,114900,86377210,4330,4330,4330,4330,1
|
|
20240924,114800,86372880,4330,4335,4335,4325,201
|
|
20240924,114700,85503475,4340,4340,4340,4340,47
|
|
20240924,114600,85299495,4340,4340,4340,4340,0
|
|
20240924,114500,85299495,4340,4340,4340,4340,0
|
|
20240924,114400,85299495,4340,4340,4340,4340,0
|
|
20240924,114300,85299495,4340,4340,4340,4340,0
|
|
20240924,114200,85299495,4340,4340,4340,4340,0
|
|
20240924,114100,85299495,4340,4340,4340,4340,0
|
|
20240924,114000,85299495,4340,4340,4340,4340,0
|
|
20240924,113900,85299495,4340,4340,4340,4340,0
|
|
20240924,113800,85299495,4340,4340,4340,4340,0
|
|
20240924,113700,85299495,4340,4340,4340,4340,0
|
|
20240924,113600,85299495,4340,4340,4340,4340,0
|
|
20240924,113500,85299495,4340,4340,4340,4340,8
|
|
20240924,113400,85264775,4340,4340,4340,4340,0
|
|
20240924,113300,85264775,4340,4325,4340,4325,1087
|
|
20240924,113200,80563395,4325,4325,4325,4325,4
|
|
20240924,113100,80546095,4325,4325,4325,4325,0
|
|
20240924,113000,80546095,4325,4325,4325,4325,0
|
|
20240924,112900,80546095,4325,4325,4325,4325,0
|
|
20240924,112800,80546095,4325,4325,4325,4325,0
|
|
20240924,112700,80546095,4325,4325,4325,4325,0
|
|
20240924,112600,80546095,4325,4325,4325,4325,0
|
|
20240924,112500,80546095,4325,4325,4325,4325,1
|
|
20240924,112400,80541770,4320,4325,4325,4320,1100
|
|
20240924,112300,75788800,4340,4340,4340,4340,1
|
|
20240924,112200,75784460,4340,4340,4340,4340,0
|
|
20240924,112100,75784460,4340,4340,4340,4340,0
|
|
20240924,112000,75784460,4340,4340,4340,4340,10
|
|
20240924,111900,75741060,4340,4340,4340,4340,0
|
|
20240924,111800,75741060,4340,4340,4340,4340,0
|
|
20240924,111700,75741060,4340,4340,4340,4340,0
|
|
20240924,111600,75741060,4340,4340,4340,4340,0
|
|
20240924,111500,75741060,4340,4340,4340,4340,0
|
|
20240924,111400,75741060,4340,4340,4340,4340,0
|
|
20240924,111300,75741060,4340,4340,4340,4340,0
|
|
20240924,111200,75741060,4340,4340,4340,4340,0
|
|
20240924,111100,75741060,4340,4340,4340,4340,0
|
|
20240924,111000,75741060,4340,4340,4340,4340,0
|
|
20240924,110900,75741060,4340,4340,4340,4340,4
|
|
20240924,110800,75723700,4340,4340,4340,4340,0
|
|
20240924,110700,75723700,4340,4340,4340,4340,0
|
|
20240924,110600,75723700,4340,4340,4340,4340,1
|
|
20240924,110500,75719360,4325,4325,4325,4325,42
|
|
20240924,110400,75537710,4320,4320,4320,4320,0
|
|
20240924,110300,75537710,4320,4320,4320,4320,0
|
|
20240924,110200,75537710,4320,4320,4320,4320,31
|
|
20240924,110100,75403790,4320,4320,4320,4320,0
|
|
20240924,110000,75403790,4320,4320,4320,4320,4
|
|
20240924,105900,75386510,4325,4325,4325,4325,0
|
|
20240924,105800,75386510,4325,4325,4325,4325,0
|
|
20240924,105700,75386510,4325,4320,4325,4320,756
|
|
20240924,105600,72117075,4325,4325,4325,4325,2260
|
|
20240924,105500,62342575,4340,4340,4340,4340,30
|
|
20240924,105400,62212375,4340,4340,4340,4340,0
|
|
20240924,105300,62212375,4340,4340,4340,4340,0
|
|
20240924,105200,62212375,4340,4340,4340,4340,0
|
|
20240924,105100,62212375,4340,4340,4340,4340,0
|
|
20240924,105000,62212375,4340,4340,4340,4340,0
|
|
20240924,104900,62212375,4340,4340,4340,4340,0
|
|
20240924,104800,62212375,4340,4340,4340,4340,0
|
|
20240924,104700,62212375,4340,4340,4340,4340,97
|
|
20240924,104600,61791395,4340,4340,4340,4340,0
|
|
20240924,104500,61791395,4340,4340,4340,4340,0
|
|
20240924,104400,61791395,4340,4340,4340,4340,0
|
|
20240924,104300,61791395,4340,4340,4340,4340,0
|
|
20240924,104200,61791395,4340,4340,4340,4340,0
|
|
20240924,104100,61791395,4340,4340,4340,4340,5
|
|
20240924,104000,61769695,4340,4340,4340,4340,837
|
|
20240924,103900,58137115,4340,4340,4340,4340,0
|
|
20240924,103800,58137115,4340,4340,4340,4340,0
|
|
20240924,103700,58137115,4340,4340,4340,4340,0
|
|
20240924,103600,58137115,4340,4340,4340,4340,0
|
|
20240924,103500,58137115,4340,4330,4340,4330,490
|
|
20240924,103400,56015405,4330,4330,4330,4330,0
|
|
20240924,103300,56015405,4330,4330,4330,4330,0
|
|
20240924,103200,56015405,4330,4320,4330,4320,501
|
|
20240924,103100,53851075,4340,4340,4340,4340,0
|
|
20240924,103000,53851075,4340,4340,4340,4340,0
|
|
20240924,102900,53851075,4340,4325,4340,4320,36
|
|
20240924,102800,53695410,4325,4320,4325,4320,27
|
|
20240924,102700,53578765,4325,4325,4325,4325,0
|
|
20240924,102600,53578765,4325,4330,4330,4320,77
|
|
20240924,102500,53245630,4340,4340,4340,4340,0
|
|
20240924,102400,53245630,4340,4340,4340,4340,0
|
|
20240924,102300,53245630,4340,4340,4340,4340,0
|
|
20240924,102200,53245630,4340,4340,4340,4340,0
|
|
20240924,102100,53245630,4340,4340,4340,4340,0
|
|
20240924,102000,53245630,4340,4340,4340,4340,0
|
|
20240924,101900,53245630,4340,4340,4340,4340,30
|
|
20240924,101800,53115430,4340,4330,4340,4320,1307
|
|
20240924,101700,47466315,4340,4340,4340,4340,0
|
|
20240924,101600,47466315,4340,4340,4340,4340,5
|
|
20240924,101500,47444615,4340,4340,4340,4340,0
|
|
20240924,101400,47444615,4340,4340,4340,4340,0
|
|
20240924,101300,47444615,4340,4340,4340,4340,0
|
|
20240924,101200,47444615,4340,4335,4340,4335,2
|
|
20240924,101100,47435940,4340,4340,4340,4340,0
|
|
20240924,101000,47435940,4340,4340,4340,4340,0
|
|
20240924,100900,47435940,4340,4340,4340,4340,0
|
|
20240924,100800,47435940,4340,4340,4340,4340,0
|
|
20240924,100700,47435940,4340,4340,4340,4340,3
|
|
20240924,100600,47422920,4340,4340,4340,4340,1
|
|
20240924,100500,47418580,4340,4340,4340,4340,12
|
|
20240924,100400,47366500,4340,4340,4340,4340,0
|
|
20240924,100300,47366500,4340,4340,4340,4340,0
|
|
20240924,100200,47366500,4340,4340,4340,4340,10
|
|
20240924,100100,47323100,4340,4340,4340,4340,0
|
|
20240924,100000,47323100,4340,4340,4340,4340,0
|
|
20240924,095900,47323100,4340,4340,4340,4340,0
|
|
20240924,095800,47323100,4340,4340,4340,4340,0
|
|
20240924,095700,47323100,4340,4340,4340,4340,0
|
|
20240924,095600,47323100,4340,4340,4340,4340,0
|
|
20240924,095500,47323100,4340,4340,4340,4340,0
|
|
20240924,095400,47323100,4340,4340,4340,4340,0
|
|
20240924,095300,47323100,4340,4340,4340,4340,0
|
|
20240924,095200,47323100,4340,4340,4340,4335,99
|
|
20240924,095100,46893505,4340,4335,4340,4335,459
|
|
20240924,095000,44903375,4335,4335,4335,4335,0
|
|
20240924,094900,44903375,4335,4335,4335,4335,68
|
|
20240924,094800,44608595,4335,4320,4335,4320,2
|
|
20240924,094700,44599940,4335,4335,4335,4335,0
|
|
20240924,094600,44599940,4335,4335,4335,4335,0
|
|
20240924,094500,44599940,4335,4335,4335,4335,0
|
|
20240924,094400,44599940,4335,4335,4335,4335,1
|
|
20240924,094300,44595605,4320,4335,4335,4320,2
|
|
20240924,094200,44586950,4315,4315,4315,4315,0
|
|
20240924,094100,44586950,4315,4330,4330,4315,76
|
|
20240924,094000,44258970,4335,4335,4335,4335,10
|
|
20240924,093900,44215620,4335,4335,4335,4335,11
|
|
20240924,093800,44167935,4335,4335,4335,4335,0
|
|
20240924,093700,44167935,4335,4335,4335,4335,0
|
|
20240924,093600,44167935,4335,4335,4335,4335,0
|
|
20240924,093500,44167935,4335,4335,4335,4335,1
|
|
20240924,093400,44163600,4335,4335,4335,4335,0
|
|
20240924,093300,44163600,4335,4335,4335,4335,0
|
|
20240924,093200,44163600,4335,4335,4335,4335,0
|
|
20240924,093100,44163600,4335,4335,4335,4335,0
|
|
20240924,093000,44163600,4335,4325,4335,4325,105
|
|
20240924,092900,43709465,4325,4330,4330,4320,247
|
|
20240924,092800,42640360,4340,4340,4340,4340,0
|
|
20240924,092700,42640360,4340,4340,4340,4340,0
|
|
20240924,092600,42640360,4340,4340,4340,4340,0
|
|
20240924,092500,42640360,4340,4340,4340,4340,2
|
|
20240924,092400,42631680,4340,4310,4340,4310,16
|
|
20240924,092300,42562660,4340,4340,4340,4340,3418
|
|
20240924,092200,27728540,4345,4345,4345,4345,0
|
|
20240924,092100,27728540,4345,4345,4345,4345,0
|
|
20240924,092000,27728540,4345,4340,4345,4340,1053
|
|
20240924,091900,23158515,4340,4340,4340,4340,0
|
|
20240924,091800,23158515,4340,4340,4340,4340,0
|
|
20240924,091700,23158515,4340,4340,4340,4340,3
|
|
20240924,091600,23145495,4340,4335,4340,4315,1444
|
|
20240924,091500,16903060,4325,4345,4345,4325,107
|
|
20240924,091400,16439425,4365,4365,4365,4350,1583
|
|
20240924,091300,9537540,4385,4385,4385,4385,0
|
|
20240924,091200,9537540,4385,4385,4385,4385,0
|
|
20240924,091100,9537540,4385,4385,4385,4385,0
|
|
20240924,091000,9537540,4385,4385,4385,4385,0
|
|
20240924,090900,9537540,4385,4385,4385,4385,0
|
|
20240924,090800,9537540,4385,4385,4385,4385,1
|
|
20240924,090700,9533155,4385,4385,4385,4385,0
|
|
20240924,090600,9533155,4385,4355,4385,4355,136
|
|
20240924,090500,8940845,4355,4355,4355,4355,0
|
|
20240924,090400,8940845,4355,4385,4385,4350,1994
|
|
20240924,090300,257585,4355,4365,4365,4355,30
|
|
20240924,090200,126885,4385,4375,4385,4375,7
|
|
20240924,090100,96250,4375,4375,4375,4375,0
|
|
20240924,090000,96250,4375,4375,4375,4375,22
|