646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194300,117775195,4920,4920,4920,4920,5585
|
|
20240903,194200,117775195,4920,4920,4920,4920,0
|
|
20240903,194100,117775195,4920,4920,4920,4920,0
|
|
20240903,194000,117775195,4920,4920,4920,4920,0
|
|
20240903,193900,117775195,4920,4920,4920,4920,0
|
|
20240903,193800,117775195,4920,4920,4920,4920,0
|
|
20240903,193700,117775195,4920,4920,4920,4920,0
|
|
20240903,193600,117775195,4920,4920,4920,4920,0
|
|
20240903,193500,117775195,4920,4920,4920,4920,0
|
|
20240903,193400,117775195,4920,4920,4920,4920,0
|
|
20240903,193300,117775195,4920,4920,4920,4920,0
|
|
20240903,193200,117775195,4920,4920,4920,4920,0
|
|
20240903,193100,117775195,4920,4920,4920,4920,0
|
|
20240903,193000,117775195,4920,4920,4920,4920,0
|
|
20240903,192900,117775195,4920,4920,4920,4920,0
|
|
20240903,192800,117775195,4920,4920,4920,4920,0
|
|
20240903,192700,117775195,4920,4920,4920,4920,0
|
|
20240903,192600,117775195,4920,4920,4920,4920,0
|
|
20240903,192500,117775195,4920,4920,4920,4920,0
|
|
20240903,192400,117775195,4920,4920,4920,4920,0
|
|
20240903,192300,117775195,4920,4920,4920,4920,0
|
|
20240903,192200,117775195,4920,4920,4920,4920,0
|
|
20240903,192100,117775195,4920,4920,4920,4920,0
|
|
20240903,192000,117775195,4920,4920,4920,4920,0
|
|
20240903,191900,117775195,4920,4920,4920,4920,0
|
|
20240903,191800,117775195,4920,4920,4920,4920,0
|
|
20240903,191700,117775195,4920,4920,4920,4920,0
|
|
20240903,191600,117775195,4920,4920,4920,4920,0
|
|
20240903,191500,117775195,4920,4920,4920,4920,0
|
|
20240903,191400,117775195,4920,4920,4920,4920,0
|
|
20240903,191300,117775195,4920,4920,4920,4920,5585
|
|
20240903,191200,117775195,4920,4920,4920,4920,0
|
|
20240903,191100,117775195,4920,4920,4920,4920,0
|
|
20240903,191000,117775195,4920,4920,4920,4920,0
|
|
20240903,190900,117775195,4920,4920,4920,4920,0
|
|
20240903,190800,117775195,4920,4920,4920,4920,0
|
|
20240903,190700,117775195,4920,4920,4920,4920,0
|
|
20240903,190600,117775195,4920,4920,4920,4920,0
|
|
20240903,190500,117775195,4920,4920,4920,4920,0
|
|
20240903,190400,117775195,4920,4920,4920,4920,0
|
|
20240903,190300,117775195,4920,4920,4920,4920,0
|
|
20240903,190200,117775195,4920,4920,4920,4920,0
|
|
20240903,190100,117775195,4920,4920,4920,4920,0
|
|
20240903,190000,117775195,4920,4920,4920,4920,0
|
|
20240903,185900,117775195,4920,4920,4920,4920,0
|
|
20240903,185800,117775195,4920,4920,4920,4920,0
|
|
20240903,185700,117775195,4920,4920,4920,4920,0
|
|
20240903,185600,117775195,4920,4920,4920,4920,0
|
|
20240903,185500,117775195,4920,4920,4920,4920,0
|
|
20240903,185400,117775195,4920,4920,4920,4920,0
|
|
20240903,185300,117775195,4920,4920,4920,4920,0
|
|
20240903,185200,117775195,4920,4920,4920,4920,0
|
|
20240903,185100,117775195,4920,4920,4920,4920,0
|
|
20240903,185000,117775195,4920,4920,4920,4920,0
|
|
20240903,184900,117775195,4920,4920,4920,4920,0
|
|
20240903,184800,117775195,4920,4920,4920,4920,0
|
|
20240903,184700,117775195,4920,4920,4920,4920,0
|
|
20240903,184600,117775195,4920,4920,4920,4920,0
|
|
20240903,184500,117775195,4920,4920,4920,4920,0
|
|
20240903,184400,117775195,4920,4920,4920,4920,0
|
|
20240903,184300,117775195,4920,4920,4920,4920,5585
|
|
20240903,184200,117775195,4920,4920,4920,4920,0
|
|
20240903,184100,117775195,4920,4920,4920,4920,0
|
|
20240903,184000,117775195,4920,4920,4920,4920,0
|
|
20240903,183900,117775195,4920,4920,4920,4920,0
|
|
20240903,183800,117775195,4920,4920,4920,4920,0
|
|
20240903,183700,117775195,4920,4920,4920,4920,0
|
|
20240903,183600,117775195,4920,4920,4920,4920,0
|
|
20240903,183500,117775195,4920,4920,4920,4920,0
|
|
20240903,183400,117775195,4920,4920,4920,4920,0
|
|
20240903,183300,117775195,4920,4920,4920,4920,0
|
|
20240903,183200,117775195,4920,4920,4920,4920,0
|
|
20240903,183100,117775195,4920,4920,4920,4920,0
|
|
20240903,183000,117775195,4920,4920,4920,4920,0
|
|
20240903,182900,117775195,4920,4920,4920,4920,0
|
|
20240903,182800,117775195,4920,4920,4920,4920,0
|
|
20240903,182700,117775195,4920,4920,4920,4920,0
|
|
20240903,182600,117775195,4920,4920,4920,4920,0
|
|
20240903,182500,117775195,4920,4920,4920,4920,0
|
|
20240903,182400,117775195,4920,4920,4920,4920,0
|
|
20240903,182300,117775195,4920,4920,4920,4920,0
|
|
20240903,182200,117775195,4920,4920,4920,4920,0
|
|
20240903,182100,117775195,4920,4920,4920,4920,0
|
|
20240903,182000,117775195,4920,4920,4920,4920,0
|
|
20240903,181900,117775195,4920,4920,4920,4920,0
|
|
20240903,181800,117775195,4920,4920,4920,4920,0
|
|
20240903,181700,117775195,4920,4920,4920,4920,0
|
|
20240903,181600,117775195,4920,4920,4920,4920,0
|
|
20240903,181500,117775195,4920,4920,4920,4920,0
|
|
20240903,181400,117775195,4920,4920,4920,4920,0
|
|
20240903,181300,117775195,4920,4920,4920,4920,5585
|
|
20240903,181200,117775195,4920,4920,4920,4920,0
|
|
20240903,181100,117775195,4920,4920,4920,4920,0
|
|
20240903,181000,117775195,4920,4920,4920,4920,0
|
|
20240903,180900,117775195,4920,4920,4920,4920,0
|
|
20240903,180800,117775195,4920,4920,4920,4920,0
|
|
20240903,180700,117775195,4920,4920,4920,4920,0
|
|
20240903,180600,117775195,4920,4920,4920,4920,0
|
|
20240903,180500,117775195,4920,4920,4920,4920,0
|
|
20240903,180400,117775195,4920,4920,4920,4920,0
|
|
20240903,180300,117775195,4920,4920,4920,4920,0
|
|
20240903,180200,117775195,4920,4920,4920,4920,0
|
|
20240903,180100,117775195,4920,4920,4920,4920,0
|
|
20240903,180000,117775195,4920,4920,4920,4920,0
|
|
20240903,175900,117775195,4920,4920,4920,4920,0
|
|
20240903,175800,117775195,4920,4920,4920,4920,0
|
|
20240903,175700,117775195,4920,4920,4920,4920,0
|
|
20240903,175600,117775195,4920,4920,4920,4920,0
|
|
20240903,175500,117775195,4920,4920,4920,4920,0
|
|
20240903,175400,117775195,4920,4920,4920,4920,0
|
|
20240903,175300,117775195,4920,4920,4920,4920,0
|
|
20240903,175200,117775195,4920,4920,4920,4920,0
|
|
20240903,175100,117775195,4920,4920,4920,4920,0
|
|
20240903,175000,117775195,4920,4920,4920,4920,0
|
|
20240903,174900,117775195,4920,4920,4920,4920,0
|
|
20240903,174800,117775195,4920,4920,4920,4920,0
|
|
20240903,174700,117775195,4920,4920,4920,4920,0
|
|
20240903,174600,117775195,4920,4920,4920,4920,0
|
|
20240903,174500,117775195,4920,4920,4920,4920,0
|
|
20240903,174400,117775195,4920,4920,4920,4920,0
|
|
20240903,174300,117775195,4920,4920,4920,4920,5585
|
|
20240903,174200,117775195,4920,4920,4920,4920,0
|
|
20240903,174100,117775195,4920,4920,4920,4920,0
|
|
20240903,174000,117775195,4920,4920,4920,4920,0
|
|
20240903,173900,117775195,4920,4920,4920,4920,0
|
|
20240903,173800,117775195,4920,4920,4920,4920,0
|
|
20240903,173700,117775195,4920,4920,4920,4920,0
|
|
20240903,173600,117775195,4920,4920,4920,4920,0
|
|
20240903,173500,117775195,4920,4920,4920,4920,0
|
|
20240903,173400,117775195,4920,4920,4920,4920,0
|
|
20240903,173300,117775195,4920,4920,4920,4920,0
|
|
20240903,173200,117775195,4920,4920,4920,4920,0
|
|
20240903,173100,117775195,4920,4920,4920,4920,0
|
|
20240903,173000,117775195,4920,4920,4920,4920,0
|
|
20240903,172900,117775195,4920,4920,4920,4920,0
|
|
20240903,172800,117775195,4920,4920,4920,4920,0
|
|
20240903,172700,117775195,4920,4920,4920,4920,0
|
|
20240903,172600,117775195,4920,4920,4920,4920,0
|
|
20240903,172500,117775195,4920,4920,4920,4920,0
|
|
20240903,172400,117775195,4920,4920,4920,4920,0
|
|
20240903,172300,117775195,4920,4920,4920,4920,0
|
|
20240903,172200,117775195,4920,4920,4920,4920,0
|
|
20240903,172100,117775195,4920,4920,4920,4920,0
|
|
20240903,172000,117775195,4920,4920,4920,4920,0
|
|
20240903,171900,117775195,4920,4920,4920,4920,0
|
|
20240903,171800,117775195,4920,4920,4920,4920,0
|
|
20240903,171700,117775195,4920,4920,4920,4920,0
|
|
20240903,171600,117775195,4920,4920,4920,4920,0
|
|
20240903,171500,117775195,4920,4920,4920,4920,0
|
|
20240903,171400,117775195,4920,4920,4920,4920,0
|
|
20240903,171300,117775195,4920,4920,4920,4920,5585
|
|
20240903,171200,117775195,4920,4920,4920,4920,0
|
|
20240903,171100,117775195,4920,4920,4920,4920,0
|
|
20240903,171000,117775195,4920,4920,4920,4920,0
|
|
20240903,170900,117775195,4920,4920,4920,4920,0
|
|
20240903,170800,117775195,4920,4920,4920,4920,0
|
|
20240903,170700,117775195,4920,4920,4920,4920,0
|
|
20240903,170600,117775195,4920,4920,4920,4920,0
|
|
20240903,170500,117775195,4920,4920,4920,4920,0
|
|
20240903,170400,117775195,4920,4920,4920,4920,0
|
|
20240903,170300,117775195,4920,4920,4920,4920,0
|
|
20240903,170200,117775195,4920,4920,4920,4920,0
|
|
20240903,170100,117775195,4920,4920,4920,4920,0
|
|
20240903,170000,117775195,4920,4920,4920,4920,0
|
|
20240903,165900,117775195,4920,4920,4920,4920,0
|
|
20240903,165800,117775195,4920,4920,4920,4920,0
|
|
20240903,165700,117775195,4920,4920,4920,4920,0
|
|
20240903,165600,117775195,4920,4920,4920,4920,0
|
|
20240903,165500,117775195,4920,4920,4920,4920,0
|
|
20240903,165400,117775195,4920,4920,4920,4920,0
|
|
20240903,165300,117775195,4920,4920,4920,4920,0
|
|
20240903,165200,117775195,4920,4920,4920,4920,0
|
|
20240903,165100,117775195,4920,4920,4920,4920,0
|
|
20240903,165000,117775195,4920,4920,4920,4920,0
|
|
20240903,164900,117775195,4920,4920,4920,4920,0
|
|
20240903,164800,117775195,4920,4920,4920,4920,0
|
|
20240903,164700,117775195,4920,4920,4920,4920,0
|
|
20240903,164600,117775195,4920,4920,4920,4920,0
|
|
20240903,164500,117775195,4920,4920,4920,4920,0
|
|
20240903,164400,117775195,4920,4920,4920,4920,0
|
|
20240903,164300,117775195,4920,4920,4920,4920,5585
|
|
20240903,164200,117775195,4920,4920,4920,4920,0
|
|
20240903,164100,117775195,4920,4920,4920,4920,0
|
|
20240903,164000,117775195,4920,4920,4920,4920,0
|
|
20240903,163900,117775195,4920,4920,4920,4920,0
|
|
20240903,163800,117775195,4920,4920,4920,4920,0
|
|
20240903,163700,117775195,4920,4920,4920,4920,0
|
|
20240903,163600,117775195,4920,4920,4920,4920,0
|
|
20240903,163500,117775195,4920,4920,4920,4920,0
|
|
20240903,163400,117775195,4920,4920,4920,4920,0
|
|
20240903,163300,117775195,4920,4920,4920,4920,0
|
|
20240903,163200,117775195,4920,4920,4920,4920,0
|
|
20240903,163100,117775195,4920,4920,4920,4920,0
|
|
20240903,163000,117775195,4920,4920,4920,4920,0
|
|
20240903,162900,117775195,4920,4920,4920,4920,0
|
|
20240903,162800,117775195,4920,4920,4920,4920,0
|
|
20240903,162700,117775195,4920,4920,4920,4920,0
|
|
20240903,162600,117775195,4920,4920,4920,4920,0
|
|
20240903,162500,117775195,4920,4920,4920,4920,0
|
|
20240903,162400,117775195,4920,4920,4920,4920,0
|
|
20240903,162300,117775195,4920,4920,4920,4920,0
|
|
20240903,162200,117775195,4920,4920,4920,4920,0
|
|
20240903,162100,117775195,4920,4920,4920,4920,0
|
|
20240903,162000,117775195,4920,4920,4920,4920,0
|
|
20240903,161900,117775195,4920,4920,4920,4920,0
|
|
20240903,161800,117775195,4920,4920,4920,4920,0
|
|
20240903,161700,117775195,4920,4920,4920,4920,0
|
|
20240903,161600,117775195,4920,4920,4920,4920,0
|
|
20240903,161500,117775195,4920,4920,4920,4920,0
|
|
20240903,161400,117775195,4920,4920,4920,4920,0
|
|
20240903,161300,117775195,4920,4920,4920,4920,5585
|
|
20240903,161200,117775195,4920,4920,4920,4920,0
|
|
20240903,161100,117775195,4920,4920,4920,4920,0
|
|
20240903,161000,117775195,4920,4920,4920,4920,0
|
|
20240903,160900,117775195,4920,4920,4920,4920,0
|
|
20240903,160800,117775195,4920,4920,4920,4920,0
|
|
20240903,160700,117775195,4920,4920,4920,4920,0
|
|
20240903,160600,117775195,4920,4920,4920,4920,0
|
|
20240903,160500,117775195,4920,4920,4920,4920,0
|
|
20240903,160400,117775195,4920,4920,4920,4920,0
|
|
20240903,160300,117775195,4920,4920,4920,4920,0
|
|
20240903,160200,117775195,4920,4920,4920,4920,0
|
|
20240903,160100,117775195,4920,4920,4920,4920,0
|
|
20240903,160000,117775195,4920,4920,4920,4920,0
|
|
20240903,155900,117775195,4920,4920,4920,4920,0
|
|
20240903,155800,117775195,4920,4920,4920,4920,0
|
|
20240903,155700,117775195,4920,4920,4920,4920,0
|
|
20240903,155600,117775195,4920,4920,4920,4920,0
|
|
20240903,155500,117775195,4920,4920,4920,4920,0
|
|
20240903,155400,117775195,4920,4920,4920,4920,0
|
|
20240903,155300,117775195,4920,4920,4920,4920,0
|
|
20240903,155200,117775195,4920,4920,4920,4920,0
|
|
20240903,155100,117775195,4920,4920,4920,4920,0
|
|
20240903,155000,117775195,4920,4920,4920,4920,0
|
|
20240903,154900,117775195,4920,4920,4920,4920,0
|
|
20240903,154800,117775195,4920,4920,4920,4920,0
|
|
20240903,154700,117775195,4920,4920,4920,4920,0
|
|
20240903,154600,117775195,4920,4920,4920,4920,0
|
|
20240903,154500,117775195,4920,4920,4920,4920,0
|
|
20240903,154400,117775195,4920,4920,4920,4920,0
|
|
20240903,154300,117775195,4920,4920,4920,4920,5585
|
|
20240903,154200,117775195,4920,4920,4920,4920,0
|
|
20240903,154100,117775195,4920,4920,4920,4920,0
|
|
20240903,154000,117775195,4920,4920,4920,4920,0
|
|
20240903,153900,117775195,4920,4920,4920,4920,0
|
|
20240903,153800,117775195,4920,4920,4920,4920,0
|
|
20240903,153700,117775195,4920,4920,4920,4920,0
|
|
20240903,153600,117775195,4920,4920,4920,4920,0
|
|
20240903,153500,117775195,4920,4920,4920,4920,0
|
|
20240903,153400,117775195,4920,4920,4920,4920,0
|
|
20240903,153300,117775195,4920,4920,4920,4920,0
|
|
20240903,153200,117775195,4920,4920,4920,4920,0
|
|
20240903,153100,117775195,4920,4920,4920,4920,0
|
|
20240903,153000,117775195,4920,4920,4920,4920,5585
|
|
20240903,152900,90296995,4930,4930,4930,4930,0
|
|
20240903,152800,90296995,4930,4930,4930,4930,0
|
|
20240903,152700,90296995,4930,4930,4930,4930,0
|
|
20240903,152600,90296995,4930,4930,4930,4930,0
|
|
20240903,152500,90296995,4930,4930,4930,4930,0
|
|
20240903,152400,90296995,4930,4930,4930,4930,0
|
|
20240903,152300,90296995,4930,4930,4930,4930,0
|
|
20240903,152200,90296995,4930,4930,4930,4930,0
|
|
20240903,152100,90296995,4930,4930,4930,4930,0
|
|
20240903,152000,90296995,4930,4930,4930,4930,0
|
|
20240903,151900,90296995,4930,4930,4930,4930,0
|
|
20240903,151800,90296995,4930,4930,4930,4930,0
|
|
20240903,151700,90296995,4930,4930,4930,4930,0
|
|
20240903,151600,90296995,4930,4930,4930,4930,0
|
|
20240903,151500,90296995,4930,4930,4930,4930,0
|
|
20240903,151400,90296995,4930,4930,4930,4930,1700
|
|
20240903,151300,81915995,4935,4935,4935,4935,4
|
|
20240903,151200,81896255,4935,4935,4935,4935,10
|
|
20240903,151100,81846905,4935,4935,4935,4935,0
|
|
20240903,151000,81846905,4935,4935,4935,4935,0
|
|
20240903,150900,81846905,4935,4935,4935,4935,0
|
|
20240903,150800,81846905,4935,4935,4935,4935,0
|
|
20240903,150700,81846905,4935,4935,4935,4935,755
|
|
20240903,150600,78120980,4940,4940,4940,4940,0
|
|
20240903,150500,78120980,4940,4940,4940,4940,533
|
|
20240903,150400,75487960,4940,4940,4940,4940,0
|
|
20240903,150300,75487960,4940,4940,4940,4940,0
|
|
20240903,150200,75487960,4940,4940,4940,4940,0
|
|
20240903,150100,75487960,4940,4940,4940,4940,0
|
|
20240903,150000,75487960,4940,4940,4940,4940,35
|
|
20240903,145900,75315060,4945,4945,4945,4945,17
|
|
20240903,145800,75230995,4945,4945,4945,4945,133
|
|
20240903,145700,74573310,4945,4945,4945,4945,30
|
|
20240903,145600,74424960,4950,4950,4950,4950,0
|
|
20240903,145500,74424960,4950,4950,4950,4950,0
|
|
20240903,145400,74424960,4950,4950,4950,4950,0
|
|
20240903,145300,74424960,4950,4950,4950,4950,0
|
|
20240903,145200,74424960,4950,4950,4950,4950,0
|
|
20240903,145100,74424960,4950,4945,4950,4945,1000
|
|
20240903,145000,69478545,4940,4940,4940,4940,4
|
|
20240903,144900,69458785,4940,4940,4940,4940,0
|
|
20240903,144800,69458785,4940,4940,4940,4940,91
|
|
20240903,144700,69009245,4945,4945,4945,4945,0
|
|
20240903,144600,69009245,4945,4945,4945,4945,0
|
|
20240903,144500,69009245,4945,4945,4945,4940,108
|
|
20240903,144400,68475220,4940,4940,4940,4940,100
|
|
20240903,144300,67981220,4945,4945,4945,4945,0
|
|
20240903,144200,67981220,4945,4945,4945,4945,320
|
|
20240903,144100,66398820,4945,4945,4945,4945,0
|
|
20240903,144000,66398820,4945,4945,4945,4945,1
|
|
20240903,143900,66393875,4930,4930,4945,4930,1297
|
|
20240903,143800,59999650,4925,4925,4925,4925,0
|
|
20240903,143700,59999650,4925,4925,4925,4925,0
|
|
20240903,143600,59999650,4925,4925,4925,4925,0
|
|
20240903,143500,59999650,4925,4925,4925,4925,0
|
|
20240903,143400,59999650,4925,4925,4925,4925,0
|
|
20240903,143300,59999650,4925,4925,4925,4925,0
|
|
20240903,143200,59999650,4925,4925,4925,4925,0
|
|
20240903,143100,59999650,4925,4925,4925,4925,0
|
|
20240903,143000,59999650,4925,4925,4925,4925,0
|
|
20240903,142900,59999650,4925,4925,4925,4925,0
|
|
20240903,142800,59999650,4925,4925,4925,4925,0
|
|
20240903,142700,59999650,4925,4925,4925,4925,494
|
|
20240903,142600,57566700,4925,4925,4925,4925,6
|
|
20240903,142500,57537150,4925,4925,4925,4925,0
|
|
20240903,142400,57537150,4925,4925,4925,4925,894
|
|
20240903,142300,53134200,4925,4925,4925,4925,111
|
|
20240903,142200,52587525,4925,4925,4925,4925,0
|
|
20240903,142100,52587525,4925,4925,4925,4925,2
|
|
20240903,142000,52577675,4915,4920,4920,4915,380
|
|
20240903,141900,50709935,4920,4920,4920,4920,0
|
|
20240903,141800,50709935,4920,4920,4920,4920,0
|
|
20240903,141700,50709935,4920,4920,4920,4920,0
|
|
20240903,141600,50709935,4920,4920,4920,4920,0
|
|
20240903,141500,50709935,4920,4920,4920,4920,0
|
|
20240903,141400,50709935,4920,4920,4920,4920,0
|
|
20240903,141300,50709935,4920,4920,4920,4920,0
|
|
20240903,141200,50709935,4920,4920,4920,4920,0
|
|
20240903,141100,50709935,4920,4920,4920,4920,1
|
|
20240903,141000,50705015,4925,4925,4925,4925,0
|
|
20240903,140900,50705015,4925,4925,4925,4925,0
|
|
20240903,140800,50705015,4925,4925,4925,4925,0
|
|
20240903,140700,50705015,4925,4925,4925,4925,5
|
|
20240903,140600,50680390,4925,4925,4925,4925,48
|
|
20240903,140500,50443990,4920,4920,4920,4920,0
|
|
20240903,140400,50443990,4920,4920,4920,4920,0
|
|
20240903,140300,50443990,4920,4920,4920,4920,1
|
|
20240903,140200,50439070,4915,4920,4920,4915,180
|
|
20240903,140100,49554365,4925,4925,4925,4925,0
|
|
20240903,140000,49554365,4925,4925,4925,4925,990
|
|
20240903,135900,44678615,4920,4920,4920,4920,0
|
|
20240903,135800,44678615,4920,4920,4920,4920,0
|
|
20240903,135700,44678615,4920,4920,4920,4920,0
|
|
20240903,135600,44678615,4920,4920,4920,4920,0
|
|
20240903,135500,44678615,4920,4920,4920,4920,1
|
|
20240903,135400,44673695,4920,4920,4920,4920,0
|
|
20240903,135300,44673695,4920,4920,4920,4920,1
|
|
20240903,135200,44668775,4915,4915,4915,4915,0
|
|
20240903,135100,44668775,4915,4915,4915,4915,0
|
|
20240903,135000,44668775,4915,4915,4915,4915,0
|
|
20240903,134900,44668775,4915,4915,4915,4915,0
|
|
20240903,134800,44668775,4915,4920,4920,4915,420
|
|
20240903,134700,42604465,4920,4920,4920,4920,0
|
|
20240903,134600,42604465,4920,4920,4920,4920,0
|
|
20240903,134500,42604465,4920,4920,4920,4920,0
|
|
20240903,134400,42604465,4920,4920,4920,4920,0
|
|
20240903,134300,42604465,4920,4920,4920,4920,0
|
|
20240903,134200,42604465,4920,4920,4920,4920,0
|
|
20240903,134100,42604465,4920,4920,4920,4920,0
|
|
20240903,134000,42604465,4920,4920,4920,4920,447
|
|
20240903,133900,40405225,4925,4925,4925,4925,0
|
|
20240903,133800,40405225,4925,4925,4925,4925,0
|
|
20240903,133700,40405225,4925,4925,4925,4925,0
|
|
20240903,133600,40405225,4925,4925,4925,4925,0
|
|
20240903,133500,40405225,4925,4925,4925,4925,1
|
|
20240903,133400,40400300,4920,4920,4920,4920,33
|
|
20240903,133300,40237940,4925,4925,4925,4925,0
|
|
20240903,133200,40237940,4925,4925,4925,4925,0
|
|
20240903,133100,40237940,4925,4925,4925,4925,0
|
|
20240903,133000,40237940,4925,4925,4925,4925,0
|
|
20240903,132900,40237940,4925,4925,4925,4925,0
|
|
20240903,132800,40237940,4925,4925,4925,4925,0
|
|
20240903,132700,40237940,4925,4925,4925,4925,1
|
|
20240903,132600,40233015,4910,4910,4910,4910,0
|
|
20240903,132500,40233015,4910,4910,4910,4910,0
|
|
20240903,132400,40233015,4910,4910,4910,4910,420
|
|
20240903,132300,38170815,4920,4920,4920,4920,0
|
|
20240903,132200,38170815,4920,4920,4920,4920,0
|
|
20240903,132100,38170815,4920,4920,4920,4920,0
|
|
20240903,132000,38170815,4920,4920,4920,4920,0
|
|
20240903,131900,38170815,4920,4920,4920,4920,0
|
|
20240903,131800,38170815,4920,4920,4920,4920,0
|
|
20240903,131700,38170815,4920,4920,4920,4920,0
|
|
20240903,131600,38170815,4920,4920,4920,4920,1
|
|
20240903,131500,38165895,4910,4910,4910,4910,0
|
|
20240903,131400,38165895,4910,4910,4910,4910,0
|
|
20240903,131300,38165895,4910,4910,4910,4910,0
|
|
20240903,131200,38165895,4910,4910,4910,4910,0
|
|
20240903,131100,38165895,4910,4910,4910,4910,0
|
|
20240903,131000,38165895,4910,4910,4910,4910,0
|
|
20240903,130900,38165895,4910,4910,4910,4910,0
|
|
20240903,130800,38165895,4910,4910,4910,4910,0
|
|
20240903,130700,38165895,4910,4910,4910,4910,0
|
|
20240903,130600,38165895,4910,4910,4910,4910,0
|
|
20240903,130500,38165895,4910,4910,4910,4910,0
|
|
20240903,130400,38165895,4910,4910,4910,4910,0
|
|
20240903,130300,38165895,4910,4910,4910,4910,0
|
|
20240903,130200,38165895,4910,4910,4910,4910,0
|
|
20240903,130100,38165895,4910,4910,4910,4910,0
|
|
20240903,130000,38165895,4910,4910,4910,4910,0
|
|
20240903,125900,38165895,4910,4910,4910,4910,0
|
|
20240903,125800,38165895,4910,4910,4910,4910,0
|
|
20240903,125700,38165895,4910,4910,4910,4910,0
|
|
20240903,125600,38165895,4910,4910,4910,4910,0
|
|
20240903,125500,38165895,4910,4910,4910,4910,0
|
|
20240903,125400,38165895,4910,4910,4910,4910,0
|
|
20240903,125300,38165895,4910,4910,4910,4910,0
|
|
20240903,125200,38165895,4910,4910,4910,4910,0
|
|
20240903,125100,38165895,4910,4910,4910,4910,0
|
|
20240903,125000,38165895,4910,4910,4910,4910,0
|
|
20240903,124900,38165895,4910,4910,4910,4910,0
|
|
20240903,124800,38165895,4910,4915,4915,4910,420
|
|
20240903,124700,36103685,4925,4925,4925,4925,0
|
|
20240903,124600,36103685,4925,4925,4925,4925,0
|
|
20240903,124500,36103685,4925,4925,4925,4925,0
|
|
20240903,124400,36103685,4925,4925,4925,4925,0
|
|
20240903,124300,36103685,4925,4925,4925,4925,0
|
|
20240903,124200,36103685,4925,4925,4925,4925,0
|
|
20240903,124100,36103685,4925,4925,4925,4925,0
|
|
20240903,124000,36103685,4925,4925,4925,4925,0
|
|
20240903,123900,36103685,4925,4925,4925,4925,0
|
|
20240903,123800,36103685,4925,4925,4925,4925,0
|
|
20240903,123700,36103685,4925,4925,4925,4925,0
|
|
20240903,123600,36103685,4925,4925,4925,4925,1
|
|
20240903,123500,36098760,4920,4920,4920,4920,0
|
|
20240903,123400,36098760,4920,4920,4920,4920,0
|
|
20240903,123300,36098760,4920,4920,4920,4920,0
|
|
20240903,123200,36098760,4920,4920,4920,4920,0
|
|
20240903,123100,36098760,4920,4920,4920,4920,0
|
|
20240903,123000,36098760,4920,4920,4920,4920,0
|
|
20240903,122900,36098760,4920,4920,4920,4920,1
|
|
20240903,122800,36093840,4910,4910,4910,4910,0
|
|
20240903,122700,36093840,4910,4910,4910,4910,0
|
|
20240903,122600,36093840,4910,4910,4910,4910,0
|
|
20240903,122500,36093840,4910,4910,4910,4910,0
|
|
20240903,122400,36093840,4910,4910,4910,4910,0
|
|
20240903,122300,36093840,4910,4910,4910,4910,0
|
|
20240903,122200,36093840,4910,4910,4910,4910,0
|
|
20240903,122100,36093840,4910,4910,4910,4910,0
|
|
20240903,122000,36093840,4910,4915,4915,4910,21
|
|
20240903,121900,35990725,4910,4920,4920,4910,421
|
|
20240903,121800,33923600,4925,4925,4925,4925,0
|
|
20240903,121700,33923600,4925,4925,4925,4925,0
|
|
20240903,121600,33923600,4925,4925,4925,4925,0
|
|
20240903,121500,33923600,4925,4925,4925,4925,0
|
|
20240903,121400,33923600,4925,4925,4925,4925,0
|
|
20240903,121300,33923600,4925,4925,4925,4925,0
|
|
20240903,121200,33923600,4925,4925,4925,4925,0
|
|
20240903,121100,33923600,4925,4925,4925,4925,0
|
|
20240903,121000,33923600,4925,4925,4925,4925,0
|
|
20240903,120900,33923600,4925,4925,4925,4925,0
|
|
20240903,120800,33923600,4925,4925,4925,4925,0
|
|
20240903,120700,33923600,4925,4925,4925,4925,0
|
|
20240903,120600,33923600,4925,4925,4925,4925,0
|
|
20240903,120500,33923600,4925,4925,4925,4925,0
|
|
20240903,120400,33923600,4925,4925,4925,4925,0
|
|
20240903,120300,33923600,4925,4925,4925,4925,0
|
|
20240903,120200,33923600,4925,4925,4925,4925,0
|
|
20240903,120100,33923600,4925,4925,4925,4925,0
|
|
20240903,120000,33923600,4925,4925,4925,4925,1
|
|
20240903,115900,33918675,4910,4915,4915,4910,1000
|
|
20240903,115800,29008625,4930,4930,4930,4930,0
|
|
20240903,115700,29008625,4930,4910,4930,4910,14
|
|
20240903,115600,28939865,4915,4915,4915,4915,0
|
|
20240903,115500,28939865,4915,4915,4915,4915,1
|
|
20240903,115400,28934950,4925,4925,4925,4925,0
|
|
20240903,115300,28934950,4925,4925,4925,4925,0
|
|
20240903,115200,28934950,4925,4925,4925,4925,1
|
|
20240903,115100,28930025,4910,4910,4910,4910,0
|
|
20240903,115000,28930025,4910,4920,4920,4910,420
|
|
20240903,114900,26867275,4925,4925,4925,4925,0
|
|
20240903,114800,26867275,4925,4925,4925,4925,0
|
|
20240903,114700,26867275,4925,4925,4925,4925,0
|
|
20240903,114600,26867275,4925,4925,4925,4925,0
|
|
20240903,114500,26867275,4925,4925,4925,4925,4
|
|
20240903,114400,26847575,4925,4925,4925,4925,0
|
|
20240903,114300,26847575,4925,4925,4925,4925,0
|
|
20240903,114200,26847575,4925,4925,4925,4925,0
|
|
20240903,114100,26847575,4925,4925,4925,4925,0
|
|
20240903,114000,26847575,4925,4925,4925,4925,0
|
|
20240903,113900,26847575,4925,4925,4925,4925,0
|
|
20240903,113800,26847575,4925,4925,4925,4925,0
|
|
20240903,113700,26847575,4925,4925,4925,4925,0
|
|
20240903,113600,26847575,4925,4925,4925,4925,0
|
|
20240903,113500,26847575,4925,4925,4925,4925,0
|
|
20240903,113400,26847575,4925,4925,4925,4925,0
|
|
20240903,113300,26847575,4925,4925,4925,4925,0
|
|
20240903,113200,26847575,4925,4925,4925,4925,0
|
|
20240903,113100,26847575,4925,4925,4925,4925,0
|
|
20240903,113000,26847575,4925,4925,4925,4925,1
|
|
20240903,112900,26842650,4915,4915,4915,4915,0
|
|
20240903,112800,26842650,4915,4915,4915,4915,100
|
|
20240903,112700,26351150,4915,4915,4915,4915,0
|
|
20240903,112600,26351150,4915,4915,4915,4915,0
|
|
20240903,112500,26351150,4915,4915,4915,4915,19
|
|
20240903,112400,26257765,4920,4925,4925,4920,401
|
|
20240903,112300,24284770,4930,4930,4930,4930,10
|
|
20240903,112200,24235470,4930,4930,4930,4930,0
|
|
20240903,112100,24235470,4930,4930,4930,4930,0
|
|
20240903,112000,24235470,4930,4930,4930,4930,0
|
|
20240903,111900,24235470,4930,4930,4930,4930,0
|
|
20240903,111800,24235470,4930,4930,4930,4930,0
|
|
20240903,111700,24235470,4930,4930,4930,4930,0
|
|
20240903,111600,24235470,4930,4930,4930,4930,1
|
|
20240903,111500,24230540,4945,4945,4945,4945,0
|
|
20240903,111400,24230540,4945,4945,4945,4945,0
|
|
20240903,111300,24230540,4945,4945,4945,4945,0
|
|
20240903,111200,24230540,4945,4945,4945,4945,0
|
|
20240903,111100,24230540,4945,4945,4945,4945,30
|
|
20240903,111000,24082190,4945,4945,4945,4945,0
|
|
20240903,110900,24082190,4945,4945,4945,4945,0
|
|
20240903,110800,24082190,4945,4945,4945,4945,0
|
|
20240903,110700,24082190,4945,4945,4945,4945,0
|
|
20240903,110600,24082190,4945,4925,4945,4925,459
|
|
20240903,110500,21821595,4920,4920,4920,4920,0
|
|
20240903,110400,21821595,4920,4920,4920,4920,0
|
|
20240903,110300,21821595,4920,4920,4920,4920,0
|
|
20240903,110200,21821595,4920,4920,4920,4920,0
|
|
20240903,110100,21821595,4920,4920,4920,4920,0
|
|
20240903,110000,21821595,4920,4920,4920,4920,0
|
|
20240903,105900,21821595,4920,4920,4920,4920,0
|
|
20240903,105800,21821595,4920,4920,4920,4920,0
|
|
20240903,105700,21821595,4920,4920,4920,4920,0
|
|
20240903,105600,21821595,4920,4920,4920,4920,0
|
|
20240903,105500,21821595,4920,4920,4920,4920,0
|
|
20240903,105400,21821595,4920,4920,4920,4920,0
|
|
20240903,105300,21821595,4920,4920,4920,4920,0
|
|
20240903,105200,21821595,4920,4920,4920,4920,0
|
|
20240903,105100,21821595,4920,4920,4920,4920,0
|
|
20240903,105000,21821595,4920,4920,4920,4920,1
|
|
20240903,104900,21816675,4920,4920,4920,4920,0
|
|
20240903,104800,21816675,4920,4920,4920,4920,0
|
|
20240903,104700,21816675,4920,4920,4920,4920,420
|
|
20240903,104600,19750275,4925,4925,4925,4925,0
|
|
20240903,104500,19750275,4925,4925,4925,4925,0
|
|
20240903,104400,19750275,4925,4925,4925,4925,0
|
|
20240903,104300,19750275,4925,4925,4925,4925,0
|
|
20240903,104200,19750275,4925,4925,4925,4925,0
|
|
20240903,104100,19750275,4925,4925,4925,4925,0
|
|
20240903,104000,19750275,4925,4925,4925,4925,0
|
|
20240903,103900,19750275,4925,4925,4925,4925,6
|
|
20240903,103800,19720725,4925,4925,4925,4925,0
|
|
20240903,103700,19720725,4925,4925,4925,4925,0
|
|
20240903,103600,19720725,4925,4925,4925,4925,0
|
|
20240903,103500,19720725,4925,4925,4925,4925,0
|
|
20240903,103400,19720725,4925,4925,4925,4925,1
|
|
20240903,103300,19715800,4920,4920,4920,4920,0
|
|
20240903,103200,19715800,4920,4920,4920,4920,0
|
|
20240903,103100,19715800,4920,4920,4920,4920,0
|
|
20240903,103000,19715800,4920,4920,4920,4920,282
|
|
20240903,102900,18328360,4925,4930,4930,4925,2
|
|
20240903,102800,18318505,4930,4930,4930,4930,1
|
|
20240903,102700,18313575,4940,4940,4940,4940,0
|
|
20240903,102600,18313575,4940,4940,4940,4940,0
|
|
20240903,102500,18313575,4940,4940,4940,4940,0
|
|
20240903,102400,18313575,4940,4940,4940,4940,0
|
|
20240903,102300,18313575,4940,4940,4940,4940,0
|
|
20240903,102200,18313575,4940,4940,4940,4940,1
|
|
20240903,102100,18308635,4915,4930,4930,4915,978
|
|
20240903,102000,13500550,4945,4945,4945,4945,0
|
|
20240903,101900,13500550,4945,4945,4945,4945,0
|
|
20240903,101800,13500550,4945,4945,4945,4945,0
|
|
20240903,101700,13500550,4945,4945,4945,4945,1
|
|
20240903,101600,13495605,4945,4945,4945,4945,0
|
|
20240903,101500,13495605,4945,4945,4945,4945,0
|
|
20240903,101400,13495605,4945,4945,4945,4945,0
|
|
20240903,101300,13495605,4945,4945,4945,4945,0
|
|
20240903,101200,13495605,4945,4940,4945,4940,2
|
|
20240903,101100,13485720,4950,4950,4950,4950,0
|
|
20240903,101000,13485720,4950,4950,4950,4950,0
|
|
20240903,100900,13485720,4950,4950,4950,4950,0
|
|
20240903,100800,13485720,4950,4950,4950,4950,2
|
|
20240903,100700,13475820,4950,4950,4950,4950,0
|
|
20240903,100600,13475820,4950,4950,4950,4950,2
|
|
20240903,100500,13465920,4950,4950,4950,4950,0
|
|
20240903,100400,13465920,4950,4950,4950,4950,5
|
|
20240903,100300,13441170,4950,4950,4950,4950,1
|
|
20240903,100200,13436220,4950,4930,4950,4930,41
|
|
20240903,100100,13233975,4930,4930,4930,4930,28
|
|
20240903,100000,13095935,4940,4940,4940,4940,0
|
|
20240903,095900,13095935,4940,4940,4940,4940,0
|
|
20240903,095800,13095935,4940,4940,4940,4940,0
|
|
20240903,095700,13095935,4940,4915,4940,4915,262
|
|
20240903,095600,11805705,4915,4915,4915,4915,38
|
|
20240903,095500,11618935,4905,4905,4905,4905,0
|
|
20240903,095400,11618935,4905,4905,4905,4905,0
|
|
20240903,095300,11618935,4905,4905,4905,4905,0
|
|
20240903,095200,11618935,4905,4905,4905,4905,0
|
|
20240903,095100,11618935,4905,4905,4905,4905,420
|
|
20240903,095000,9558835,4935,4935,4935,4935,0
|
|
20240903,094900,9558835,4935,4935,4935,4935,0
|
|
20240903,094800,9558835,4935,4935,4935,4935,15
|
|
20240903,094700,9484810,4910,4910,4910,4910,100
|
|
20240903,094600,8993810,4935,4935,4935,4935,0
|
|
20240903,094500,8993810,4935,4935,4935,4935,0
|
|
20240903,094400,8993810,4935,4925,4935,4925,393
|
|
20240903,094300,7054965,4920,4920,4920,4920,7
|
|
20240903,094200,7020525,4910,4915,4915,4910,20
|
|
20240903,094100,6922315,4920,4920,4920,4920,0
|
|
20240903,094000,6922315,4920,4920,4920,4920,2
|
|
20240903,093900,6912475,4920,4920,4920,4920,9
|
|
20240903,093800,6868195,4910,4910,4910,4910,0
|
|
20240903,093700,6868195,4910,4910,4910,4910,0
|
|
20240903,093600,6868195,4910,4910,4910,4910,0
|
|
20240903,093500,6868195,4910,4910,4910,4910,0
|
|
20240903,093400,6868195,4910,4910,4910,4910,0
|
|
20240903,093300,6868195,4910,4910,4910,4910,0
|
|
20240903,093200,6868195,4910,4910,4910,4910,0
|
|
20240903,093100,6868195,4910,4910,4910,4910,0
|
|
20240903,093000,6868195,4910,4910,4910,4910,0
|
|
20240903,092900,6868195,4910,4910,4910,4910,0
|
|
20240903,092800,6868195,4910,4910,4910,4910,0
|
|
20240903,092700,6868195,4910,4910,4910,4910,10
|
|
20240903,092600,6819095,4910,4910,4910,4910,0
|
|
20240903,092500,6819095,4910,4910,4910,4910,0
|
|
20240903,092400,6819095,4910,4935,4935,4910,420
|
|
20240903,092300,4756025,4960,4960,4960,4960,0
|
|
20240903,092200,4756025,4960,4960,4960,4960,0
|
|
20240903,092100,4756025,4960,4935,4960,4935,271
|
|
20240903,092000,3416070,4945,4945,4945,4945,0
|
|
20240903,091900,3416070,4945,4945,4945,4945,0
|
|
20240903,091800,3416070,4945,4945,4945,4945,0
|
|
20240903,091700,3416070,4945,4945,4945,4945,0
|
|
20240903,091600,3416070,4945,4945,4945,4945,1
|
|
20240903,091500,3411125,4910,4950,4950,4910,141
|
|
20240903,091400,2714440,4950,4950,4950,4950,0
|
|
20240903,091300,2714440,4950,4950,4950,4950,0
|
|
20240903,091200,2714440,4950,4950,4950,4950,8
|
|
20240903,091100,2674840,4955,4955,4955,4955,0
|
|
20240903,091000,2674840,4955,4955,4955,4955,0
|
|
20240903,090900,2674840,4955,4955,4955,4955,0
|
|
20240903,090800,2674840,4955,4955,4955,4955,0
|
|
20240903,090700,2674840,4955,4955,4955,4955,0
|
|
20240903,090600,2674840,4955,4950,4955,4950,3
|
|
20240903,090500,2659980,4955,4955,4955,4955,1
|
|
20240903,090400,2655025,4980,4915,4985,4915,120
|
|
20240903,090300,2057650,4905,4905,4905,4905,0
|
|
20240903,090200,2057650,4905,4905,4905,4905,0
|
|
20240903,090100,2057650,4905,4950,4950,4905,418
|
|
20240903,090000,4950,4950,4950,4950,4950,1
|