646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194300,350395485,4855,4855,4855,4855,35
|
|
20240905,194200,350395485,4855,4855,4855,4855,0
|
|
20240905,194100,350395485,4855,4855,4855,4855,0
|
|
20240905,194000,350395485,4855,4855,4855,4855,0
|
|
20240905,193900,350395485,4855,4855,4855,4855,0
|
|
20240905,193800,350395485,4855,4855,4855,4855,0
|
|
20240905,193700,350395485,4855,4855,4855,4855,0
|
|
20240905,193600,350395485,4855,4855,4855,4855,0
|
|
20240905,193500,350395485,4855,4855,4855,4855,0
|
|
20240905,193400,350395485,4855,4855,4855,4855,0
|
|
20240905,193300,350395485,4855,4855,4855,4855,0
|
|
20240905,193200,350395485,4855,4855,4855,4855,0
|
|
20240905,193100,350395485,4855,4855,4855,4855,0
|
|
20240905,193000,350395485,4855,4855,4855,4855,0
|
|
20240905,192900,350395485,4855,4855,4855,4855,0
|
|
20240905,192800,350395485,4855,4855,4855,4855,0
|
|
20240905,192700,350395485,4855,4855,4855,4855,0
|
|
20240905,192600,350395485,4855,4855,4855,4855,0
|
|
20240905,192500,350395485,4855,4855,4855,4855,0
|
|
20240905,192400,350395485,4855,4855,4855,4855,0
|
|
20240905,192300,350395485,4855,4855,4855,4855,0
|
|
20240905,192200,350395485,4855,4855,4855,4855,0
|
|
20240905,192100,350395485,4855,4855,4855,4855,0
|
|
20240905,192000,350395485,4855,4855,4855,4855,0
|
|
20240905,191900,350395485,4855,4855,4855,4855,0
|
|
20240905,191800,350395485,4855,4855,4855,4855,0
|
|
20240905,191700,350395485,4855,4855,4855,4855,0
|
|
20240905,191600,350395485,4855,4855,4855,4855,0
|
|
20240905,191500,350395485,4855,4855,4855,4855,0
|
|
20240905,191400,350395485,4855,4855,4855,4855,0
|
|
20240905,191300,350395485,4855,4855,4855,4855,35
|
|
20240905,191200,350395485,4855,4855,4855,4855,0
|
|
20240905,191100,350395485,4855,4855,4855,4855,0
|
|
20240905,191000,350395485,4855,4855,4855,4855,0
|
|
20240905,190900,350395485,4855,4855,4855,4855,0
|
|
20240905,190800,350395485,4855,4855,4855,4855,0
|
|
20240905,190700,350395485,4855,4855,4855,4855,0
|
|
20240905,190600,350395485,4855,4855,4855,4855,0
|
|
20240905,190500,350395485,4855,4855,4855,4855,0
|
|
20240905,190400,350395485,4855,4855,4855,4855,0
|
|
20240905,190300,350395485,4855,4855,4855,4855,0
|
|
20240905,190200,350395485,4855,4855,4855,4855,0
|
|
20240905,190100,350395485,4855,4855,4855,4855,0
|
|
20240905,190000,350395485,4855,4855,4855,4855,0
|
|
20240905,185900,350395485,4855,4855,4855,4855,0
|
|
20240905,185800,350395485,4855,4855,4855,4855,0
|
|
20240905,185700,350395485,4855,4855,4855,4855,0
|
|
20240905,185600,350395485,4855,4855,4855,4855,0
|
|
20240905,185500,350395485,4855,4855,4855,4855,0
|
|
20240905,185400,350395485,4855,4855,4855,4855,0
|
|
20240905,185300,350395485,4855,4855,4855,4855,0
|
|
20240905,185200,350395485,4855,4855,4855,4855,0
|
|
20240905,185100,350395485,4855,4855,4855,4855,0
|
|
20240905,185000,350395485,4855,4855,4855,4855,0
|
|
20240905,184900,350395485,4855,4855,4855,4855,0
|
|
20240905,184800,350395485,4855,4855,4855,4855,0
|
|
20240905,184700,350395485,4855,4855,4855,4855,0
|
|
20240905,184600,350395485,4855,4855,4855,4855,0
|
|
20240905,184500,350395485,4855,4855,4855,4855,0
|
|
20240905,184400,350395485,4855,4855,4855,4855,0
|
|
20240905,184300,350395485,4855,4855,4855,4855,35
|
|
20240905,184200,350395485,4855,4855,4855,4855,0
|
|
20240905,184100,350395485,4855,4855,4855,4855,0
|
|
20240905,184000,350395485,4855,4855,4855,4855,0
|
|
20240905,183900,350395485,4855,4855,4855,4855,0
|
|
20240905,183800,350395485,4855,4855,4855,4855,0
|
|
20240905,183700,350395485,4855,4855,4855,4855,0
|
|
20240905,183600,350395485,4855,4855,4855,4855,0
|
|
20240905,183500,350395485,4855,4855,4855,4855,0
|
|
20240905,183400,350395485,4855,4855,4855,4855,0
|
|
20240905,183300,350395485,4855,4855,4855,4855,0
|
|
20240905,183200,350395485,4855,4855,4855,4855,0
|
|
20240905,183100,350395485,4855,4855,4855,4855,0
|
|
20240905,183000,350395485,4855,4855,4855,4855,0
|
|
20240905,182900,350395485,4855,4855,4855,4855,0
|
|
20240905,182800,350395485,4855,4855,4855,4855,0
|
|
20240905,182700,350395485,4855,4855,4855,4855,0
|
|
20240905,182600,350395485,4855,4855,4855,4855,0
|
|
20240905,182500,350395485,4855,4855,4855,4855,0
|
|
20240905,182400,350395485,4855,4855,4855,4855,0
|
|
20240905,182300,350395485,4855,4855,4855,4855,0
|
|
20240905,182200,350395485,4855,4855,4855,4855,0
|
|
20240905,182100,350395485,4855,4855,4855,4855,0
|
|
20240905,182000,350395485,4855,4855,4855,4855,0
|
|
20240905,181900,350395485,4855,4855,4855,4855,0
|
|
20240905,181800,350395485,4855,4855,4855,4855,0
|
|
20240905,181700,350395485,4855,4855,4855,4855,0
|
|
20240905,181600,350395485,4855,4855,4855,4855,0
|
|
20240905,181500,350395485,4855,4855,4855,4855,0
|
|
20240905,181400,350395485,4855,4855,4855,4855,0
|
|
20240905,181300,350395485,4855,4855,4855,4855,35
|
|
20240905,181200,350395485,4855,4855,4855,4855,0
|
|
20240905,181100,350395485,4855,4855,4855,4855,0
|
|
20240905,181000,350395485,4855,4855,4855,4855,0
|
|
20240905,180900,350395485,4855,4855,4855,4855,0
|
|
20240905,180800,350395485,4855,4855,4855,4855,0
|
|
20240905,180700,350395485,4855,4855,4855,4855,0
|
|
20240905,180600,350395485,4855,4855,4855,4855,0
|
|
20240905,180500,350395485,4855,4855,4855,4855,0
|
|
20240905,180400,350395485,4855,4855,4855,4855,0
|
|
20240905,180300,350395485,4855,4855,4855,4855,0
|
|
20240905,180200,350395485,4855,4855,4855,4855,0
|
|
20240905,180100,350395485,4855,4855,4855,4855,0
|
|
20240905,180000,350395485,4855,4855,4855,4855,0
|
|
20240905,175900,350395485,4855,4855,4855,4855,0
|
|
20240905,175800,350395485,4855,4855,4855,4855,0
|
|
20240905,175700,350395485,4855,4855,4855,4855,0
|
|
20240905,175600,350395485,4855,4855,4855,4855,0
|
|
20240905,175500,350395485,4855,4855,4855,4855,0
|
|
20240905,175400,350395485,4855,4855,4855,4855,0
|
|
20240905,175300,350395485,4855,4855,4855,4855,0
|
|
20240905,175200,350395485,4855,4855,4855,4855,0
|
|
20240905,175100,350395485,4855,4855,4855,4855,0
|
|
20240905,175000,350395485,4855,4855,4855,4855,0
|
|
20240905,174900,350395485,4855,4855,4855,4855,0
|
|
20240905,174800,350395485,4855,4855,4855,4855,0
|
|
20240905,174700,350395485,4855,4855,4855,4855,0
|
|
20240905,174600,350395485,4855,4855,4855,4855,0
|
|
20240905,174500,350395485,4855,4855,4855,4855,0
|
|
20240905,174400,350395485,4855,4855,4855,4855,0
|
|
20240905,174300,350395485,4855,4855,4855,4855,35
|
|
20240905,174200,350395485,4855,4855,4855,4855,0
|
|
20240905,174100,350395485,4855,4855,4855,4855,0
|
|
20240905,174000,350395485,4855,4855,4855,4855,0
|
|
20240905,173900,350395485,4855,4855,4855,4855,0
|
|
20240905,173800,350395485,4855,4855,4855,4855,0
|
|
20240905,173700,350395485,4855,4855,4855,4855,0
|
|
20240905,173600,350395485,4855,4855,4855,4855,0
|
|
20240905,173500,350395485,4855,4855,4855,4855,0
|
|
20240905,173400,350395485,4855,4855,4855,4855,0
|
|
20240905,173300,350395485,4855,4855,4855,4855,0
|
|
20240905,173200,350395485,4855,4855,4855,4855,0
|
|
20240905,173100,350395485,4855,4855,4855,4855,0
|
|
20240905,173000,350395485,4855,4855,4855,4855,0
|
|
20240905,172900,350395485,4855,4855,4855,4855,0
|
|
20240905,172800,350395485,4855,4855,4855,4855,0
|
|
20240905,172700,350395485,4855,4855,4855,4855,0
|
|
20240905,172600,350395485,4855,4855,4855,4855,0
|
|
20240905,172500,350395485,4855,4855,4855,4855,0
|
|
20240905,172400,350395485,4855,4855,4855,4855,0
|
|
20240905,172300,350395485,4855,4855,4855,4855,0
|
|
20240905,172200,350395485,4855,4855,4855,4855,0
|
|
20240905,172100,350395485,4855,4855,4855,4855,0
|
|
20240905,172000,350395485,4855,4855,4855,4855,0
|
|
20240905,171900,350395485,4855,4855,4855,4855,0
|
|
20240905,171800,350395485,4855,4855,4855,4855,0
|
|
20240905,171700,350395485,4855,4855,4855,4855,0
|
|
20240905,171600,350395485,4855,4855,4855,4855,0
|
|
20240905,171500,350395485,4855,4855,4855,4855,0
|
|
20240905,171400,350395485,4855,4855,4855,4855,0
|
|
20240905,171300,350395485,4855,4855,4855,4855,35
|
|
20240905,171200,350395485,4855,4855,4855,4855,0
|
|
20240905,171100,350395485,4855,4855,4855,4855,0
|
|
20240905,171000,350395485,4855,4855,4855,4855,0
|
|
20240905,170900,350395485,4855,4855,4855,4855,0
|
|
20240905,170800,350395485,4855,4855,4855,4855,0
|
|
20240905,170700,350395485,4855,4855,4855,4855,0
|
|
20240905,170600,350395485,4855,4855,4855,4855,0
|
|
20240905,170500,350395485,4855,4855,4855,4855,0
|
|
20240905,170400,350395485,4855,4855,4855,4855,0
|
|
20240905,170300,350395485,4855,4855,4855,4855,0
|
|
20240905,170200,350395485,4855,4855,4855,4855,0
|
|
20240905,170100,350395485,4855,4855,4855,4855,0
|
|
20240905,170000,350395485,4855,4855,4855,4855,0
|
|
20240905,165900,350395485,4855,4855,4855,4855,0
|
|
20240905,165800,350395485,4855,4855,4855,4855,0
|
|
20240905,165700,350395485,4855,4855,4855,4855,0
|
|
20240905,165600,350395485,4855,4855,4855,4855,0
|
|
20240905,165500,350395485,4855,4855,4855,4855,0
|
|
20240905,165400,350395485,4855,4855,4855,4855,0
|
|
20240905,165300,350395485,4855,4855,4855,4855,0
|
|
20240905,165200,350395485,4855,4855,4855,4855,0
|
|
20240905,165100,350395485,4855,4855,4855,4855,0
|
|
20240905,165000,350395485,4855,4855,4855,4855,0
|
|
20240905,164900,350395485,4855,4855,4855,4855,0
|
|
20240905,164800,350395485,4855,4855,4855,4855,0
|
|
20240905,164700,350395485,4855,4855,4855,4855,0
|
|
20240905,164600,350395485,4855,4855,4855,4855,0
|
|
20240905,164500,350395485,4855,4855,4855,4855,0
|
|
20240905,164400,350395485,4855,4855,4855,4855,0
|
|
20240905,164300,350395485,4855,4855,4855,4855,35
|
|
20240905,164200,350395485,4855,4855,4855,4855,0
|
|
20240905,164100,350395485,4855,4855,4855,4855,0
|
|
20240905,164000,350395485,4855,4855,4855,4855,0
|
|
20240905,163900,350395485,4855,4855,4855,4855,0
|
|
20240905,163800,350395485,4855,4855,4855,4855,0
|
|
20240905,163700,350395485,4855,4855,4855,4855,0
|
|
20240905,163600,350395485,4855,4855,4855,4855,0
|
|
20240905,163500,350395485,4855,4855,4855,4855,0
|
|
20240905,163400,350395485,4855,4855,4855,4855,0
|
|
20240905,163300,350395485,4855,4855,4855,4855,0
|
|
20240905,163200,350395485,4855,4855,4855,4855,0
|
|
20240905,163100,350395485,4855,4855,4855,4855,0
|
|
20240905,163000,350395485,4855,4855,4855,4855,0
|
|
20240905,162900,350395485,4855,4855,4855,4855,0
|
|
20240905,162800,350395485,4855,4855,4855,4855,0
|
|
20240905,162700,350395485,4855,4855,4855,4855,0
|
|
20240905,162600,350395485,4855,4855,4855,4855,0
|
|
20240905,162500,350395485,4855,4855,4855,4855,0
|
|
20240905,162400,350395485,4855,4855,4855,4855,0
|
|
20240905,162300,350395485,4855,4855,4855,4855,0
|
|
20240905,162200,350395485,4855,4855,4855,4855,0
|
|
20240905,162100,350395485,4855,4855,4855,4855,0
|
|
20240905,162000,350395485,4855,4855,4855,4855,0
|
|
20240905,161900,350395485,4855,4855,4855,4855,0
|
|
20240905,161800,350395485,4855,4855,4855,4855,0
|
|
20240905,161700,350395485,4855,4855,4855,4855,0
|
|
20240905,161600,350395485,4855,4855,4855,4855,0
|
|
20240905,161500,350395485,4855,4855,4855,4855,0
|
|
20240905,161400,350395485,4855,4855,4855,4855,0
|
|
20240905,161300,350395485,4855,4855,4855,4855,35
|
|
20240905,161200,350395485,4855,4855,4855,4855,0
|
|
20240905,161100,350395485,4855,4855,4855,4855,0
|
|
20240905,161000,350395485,4855,4855,4855,4855,0
|
|
20240905,160900,350395485,4855,4855,4855,4855,0
|
|
20240905,160800,350395485,4855,4855,4855,4855,0
|
|
20240905,160700,350395485,4855,4855,4855,4855,0
|
|
20240905,160600,350395485,4855,4855,4855,4855,0
|
|
20240905,160500,350395485,4855,4855,4855,4855,0
|
|
20240905,160400,350395485,4855,4855,4855,4855,0
|
|
20240905,160300,350395485,4855,4855,4855,4855,0
|
|
20240905,160200,350395485,4855,4855,4855,4855,0
|
|
20240905,160100,350395485,4855,4855,4855,4855,0
|
|
20240905,160000,350395485,4855,4855,4855,4855,0
|
|
20240905,155900,350395485,4855,4855,4855,4855,0
|
|
20240905,155800,350395485,4855,4855,4855,4855,0
|
|
20240905,155700,350395485,4855,4855,4855,4855,0
|
|
20240905,155600,350395485,4855,4855,4855,4855,0
|
|
20240905,155500,350395485,4855,4855,4855,4855,0
|
|
20240905,155400,350395485,4855,4855,4855,4855,0
|
|
20240905,155300,350395485,4855,4855,4855,4855,0
|
|
20240905,155200,350395485,4855,4855,4855,4855,0
|
|
20240905,155100,350395485,4855,4855,4855,4855,0
|
|
20240905,155000,350395485,4855,4855,4855,4855,0
|
|
20240905,154900,350395485,4855,4855,4855,4855,0
|
|
20240905,154800,350395485,4855,4855,4855,4855,0
|
|
20240905,154700,350395485,4855,4855,4855,4855,0
|
|
20240905,154600,350395485,4855,4855,4855,4855,0
|
|
20240905,154500,350395485,4855,4855,4855,4855,0
|
|
20240905,154400,350395485,4855,4855,4855,4855,0
|
|
20240905,154300,350395485,4855,4855,4855,4855,35
|
|
20240905,154200,350395485,4855,4855,4855,4855,0
|
|
20240905,154100,350395485,4855,4855,4855,4855,0
|
|
20240905,154000,350395485,4855,4855,4855,4855,0
|
|
20240905,153900,350395485,4855,4855,4855,4855,0
|
|
20240905,153800,350395485,4855,4855,4855,4855,0
|
|
20240905,153700,350395485,4855,4855,4855,4855,0
|
|
20240905,153600,350395485,4855,4855,4855,4855,0
|
|
20240905,153500,350395485,4855,4855,4855,4855,0
|
|
20240905,153400,350395485,4855,4855,4855,4855,0
|
|
20240905,153300,350395485,4855,4855,4855,4855,0
|
|
20240905,153200,350395485,4855,4855,4855,4855,0
|
|
20240905,153100,350395485,4855,4855,4855,4855,0
|
|
20240905,153000,350395485,4855,4855,4855,4855,35
|
|
20240905,152900,350225560,4860,4860,4860,4860,0
|
|
20240905,152800,350225560,4860,4860,4860,4860,0
|
|
20240905,152700,350225560,4860,4860,4860,4860,0
|
|
20240905,152600,350225560,4860,4860,4860,4860,0
|
|
20240905,152500,350225560,4860,4860,4860,4860,0
|
|
20240905,152400,350225560,4860,4860,4860,4860,0
|
|
20240905,152300,350225560,4860,4860,4860,4860,0
|
|
20240905,152200,350225560,4860,4860,4860,4860,0
|
|
20240905,152100,350225560,4860,4860,4860,4860,0
|
|
20240905,152000,350225560,4860,4860,4860,4860,0
|
|
20240905,151900,350225560,4860,4860,4860,4860,57
|
|
20240905,151800,349948540,4860,4860,4860,4860,29
|
|
20240905,151700,349807600,4860,4860,4860,4860,0
|
|
20240905,151600,349807600,4860,4860,4860,4860,7
|
|
20240905,151500,349773580,4870,4870,4870,4870,0
|
|
20240905,151400,349773580,4870,4870,4870,4870,0
|
|
20240905,151300,349773580,4870,4870,4870,4870,0
|
|
20240905,151200,349773580,4870,4870,4870,4870,0
|
|
20240905,151100,349773580,4870,4870,4870,4870,0
|
|
20240905,151000,349773580,4870,4870,4870,4870,0
|
|
20240905,150900,349773580,4870,4870,4870,4870,0
|
|
20240905,150800,349773580,4870,4870,4870,4870,0
|
|
20240905,150700,349773580,4870,4870,4870,4870,0
|
|
20240905,150600,349773580,4870,4870,4870,4870,0
|
|
20240905,150500,349773580,4870,4870,4870,4870,0
|
|
20240905,150400,349773580,4870,4870,4870,4870,0
|
|
20240905,150300,349773580,4870,4870,4870,4870,0
|
|
20240905,150200,349773580,4870,4870,4870,4870,0
|
|
20240905,150100,349773580,4870,4870,4870,4870,0
|
|
20240905,150000,349773580,4870,4870,4870,4870,0
|
|
20240905,145900,349773580,4870,4860,4870,4860,220
|
|
20240905,145800,348703335,4870,4860,4870,4860,226
|
|
20240905,145700,347604965,4870,4870,4870,4870,0
|
|
20240905,145600,347604965,4870,4870,4870,4870,0
|
|
20240905,145500,347604965,4870,4860,4870,4860,3593
|
|
20240905,145400,330142185,4860,4855,4860,4855,2
|
|
20240905,145300,330132470,4860,4860,4860,4860,0
|
|
20240905,145200,330132470,4860,4860,4860,4860,0
|
|
20240905,145100,330132470,4860,4850,4860,4850,138
|
|
20240905,145000,329461850,4860,4860,4860,4860,0
|
|
20240905,144900,329461850,4860,4860,4860,4860,0
|
|
20240905,144800,329461850,4860,4860,4860,4860,30
|
|
20240905,144700,329316050,4860,4860,4860,4860,0
|
|
20240905,144600,329316050,4860,4860,4860,4860,10
|
|
20240905,144500,329267450,4860,4850,4860,4850,315
|
|
20240905,144400,327739610,4860,4860,4860,4860,0
|
|
20240905,144300,327739610,4860,4855,4860,4855,105
|
|
20240905,144200,327229830,4860,4855,4860,4855,897
|
|
20240905,144100,322874890,4855,4855,4855,4855,5000
|
|
20240905,144000,298599890,4855,4845,4855,4845,669
|
|
20240905,143900,295355715,4845,4835,4845,4835,918
|
|
20240905,143800,290908185,4830,4830,4830,4830,0
|
|
20240905,143700,290908185,4830,4830,4830,4830,0
|
|
20240905,143600,290908185,4830,4830,4830,4830,0
|
|
20240905,143500,290908185,4830,4830,4830,4830,0
|
|
20240905,143400,290908185,4830,4830,4830,4830,0
|
|
20240905,143300,290908185,4830,4830,4830,4830,1001
|
|
20240905,143200,286073355,4825,4825,4825,4825,0
|
|
20240905,143100,286073355,4825,4830,4830,4825,15
|
|
20240905,143000,286000975,4825,4825,4825,4825,0
|
|
20240905,142900,286000975,4825,4825,4825,4825,0
|
|
20240905,142800,286000975,4825,4825,4825,4825,1
|
|
20240905,142700,285996150,4830,4830,4830,4830,10
|
|
20240905,142600,285947850,4825,4825,4825,4825,28
|
|
20240905,142500,285812750,4825,4825,4825,4825,380
|
|
20240905,142400,283979250,4830,4830,4830,4830,0
|
|
20240905,142300,283979250,4830,4830,4830,4830,0
|
|
20240905,142200,283979250,4830,4830,4830,4830,0
|
|
20240905,142100,283979250,4830,4830,4830,4830,0
|
|
20240905,142000,283979250,4830,4830,4830,4830,7
|
|
20240905,141900,283945440,4830,4830,4830,4830,0
|
|
20240905,141800,283945440,4830,4830,4830,4830,10
|
|
20240905,141700,283897140,4825,4825,4825,4825,0
|
|
20240905,141600,283897140,4825,4825,4825,4825,0
|
|
20240905,141500,283897140,4825,4830,4830,4825,21157
|
|
20240905,141400,181809850,4830,4830,4830,4830,99
|
|
20240905,141300,181331680,4830,4830,4830,4830,3291
|
|
20240905,141200,165436150,4845,4845,4845,4845,0
|
|
20240905,141100,165436150,4845,4845,4845,4845,0
|
|
20240905,141000,165436150,4845,4845,4845,4845,0
|
|
20240905,140900,165436150,4845,4845,4845,4845,0
|
|
20240905,140800,165436150,4845,4845,4845,4845,0
|
|
20240905,140700,165436150,4845,4845,4845,4845,0
|
|
20240905,140600,165436150,4845,4830,4845,4830,11
|
|
20240905,140500,165383005,4835,4835,4835,4835,291
|
|
20240905,140400,163976020,4845,4845,4845,4845,0
|
|
20240905,140300,163976020,4845,4845,4845,4845,0
|
|
20240905,140200,163976020,4845,4845,4845,4845,0
|
|
20240905,140100,163976020,4845,4845,4845,4845,0
|
|
20240905,140000,163976020,4845,4835,4845,4835,1022
|
|
20240905,135900,159034640,4845,4835,4845,4835,29
|
|
20240905,135800,158894415,4845,4845,4845,4845,0
|
|
20240905,135700,158894415,4845,4845,4845,4845,0
|
|
20240905,135600,158894415,4845,4845,4845,4845,0
|
|
20240905,135500,158894415,4845,4835,4845,4835,2
|
|
20240905,135400,158884735,4850,4850,4850,4850,0
|
|
20240905,135300,158884735,4850,4850,4850,4850,0
|
|
20240905,135200,158884735,4850,4850,4850,4850,0
|
|
20240905,135100,158884735,4850,4850,4850,4850,1
|
|
20240905,135000,158879885,4835,4840,4850,4835,521
|
|
20240905,134900,156359310,4850,4850,4850,4850,0
|
|
20240905,134800,156359310,4850,4850,4850,4850,0
|
|
20240905,134700,156359310,4850,4850,4850,4850,0
|
|
20240905,134600,156359310,4850,4850,4850,4850,3
|
|
20240905,134500,156344760,4850,4850,4850,4850,0
|
|
20240905,134400,156344760,4850,4850,4850,4850,1
|
|
20240905,134300,156339910,4840,4845,4850,4840,1303
|
|
20240905,134200,150028370,4850,4850,4850,4850,0
|
|
20240905,134100,150028370,4850,4850,4850,4850,0
|
|
20240905,134000,150028370,4850,4850,4850,4850,0
|
|
20240905,133900,150028370,4850,4850,4850,4850,0
|
|
20240905,133800,150028370,4850,4850,4850,4850,0
|
|
20240905,133700,150028370,4850,4850,4850,4850,1
|
|
20240905,133600,150023520,4850,4850,4850,4850,1
|
|
20240905,133500,150018670,4845,4845,4845,4845,100
|
|
20240905,133400,149534170,4855,4855,4855,4855,0
|
|
20240905,133300,149534170,4855,4855,4855,4855,0
|
|
20240905,133200,149534170,4855,4855,4855,4855,0
|
|
20240905,133100,149534170,4855,4855,4855,4855,0
|
|
20240905,133000,149534170,4855,4855,4855,4855,0
|
|
20240905,132900,149534170,4855,4855,4855,4855,0
|
|
20240905,132800,149534170,4855,4855,4855,4855,0
|
|
20240905,132700,149534170,4855,4855,4855,4855,0
|
|
20240905,132600,149534170,4855,4855,4855,4855,0
|
|
20240905,132500,149534170,4855,4855,4855,4855,0
|
|
20240905,132400,149534170,4855,4855,4855,4855,0
|
|
20240905,132300,149534170,4855,4855,4855,4855,0
|
|
20240905,132200,149534170,4855,4855,4855,4855,0
|
|
20240905,132100,149534170,4855,4855,4855,4855,1
|
|
20240905,132000,149529315,4840,4850,4850,4840,312
|
|
20240905,131900,148018460,4860,4850,4860,4850,494
|
|
20240905,131800,145622500,4845,4845,4845,4845,420
|
|
20240905,131700,143587600,4850,4850,4850,4850,0
|
|
20240905,131600,143587600,4850,4850,4850,4850,0
|
|
20240905,131500,143587600,4850,4850,4850,4850,0
|
|
20240905,131400,143587600,4850,4850,4850,4850,0
|
|
20240905,131300,143587600,4850,4850,4850,4850,5
|
|
20240905,131200,143563350,4845,4845,4845,4845,20
|
|
20240905,131100,143466450,4860,4855,4860,4845,362
|
|
20240905,131000,141709930,4855,4855,4860,4855,310
|
|
20240905,130900,140204875,4845,4845,4845,4845,827
|
|
20240905,130800,136198060,4835,4835,4835,4835,0
|
|
20240905,130700,136198060,4835,4835,4835,4835,2
|
|
20240905,130600,136188390,4835,4835,4835,4835,0
|
|
20240905,130500,136188390,4835,4835,4835,4835,220
|
|
20240905,130400,135124690,4840,4840,4840,4840,0
|
|
20240905,130300,135124690,4840,4840,4840,4840,0
|
|
20240905,130200,135124690,4840,4840,4840,4840,0
|
|
20240905,130100,135124690,4840,4840,4840,4840,441
|
|
20240905,130000,132990250,4840,4840,4840,4840,0
|
|
20240905,125900,132990250,4840,4840,4840,4840,0
|
|
20240905,125800,132990250,4840,4840,4840,4840,0
|
|
20240905,125700,132990250,4840,4840,4840,4840,0
|
|
20240905,125600,132990250,4840,4840,4840,4840,989
|
|
20240905,125500,128203490,4845,4845,4845,4845,4192
|
|
20240905,125400,107893250,4845,4845,4845,4845,0
|
|
20240905,125300,107893250,4845,4845,4845,4845,0
|
|
20240905,125200,107893250,4845,4845,4845,4845,3278
|
|
20240905,125100,92011340,4845,4845,4845,4845,0
|
|
20240905,125000,92011340,4845,4850,4850,4845,420
|
|
20240905,124900,89976390,4850,4850,4850,4850,0
|
|
20240905,124800,89976390,4850,4850,4850,4850,0
|
|
20240905,124700,89976390,4850,4850,4850,4850,0
|
|
20240905,124600,89976390,4850,4850,4850,4850,420
|
|
20240905,124500,87939390,4850,4850,4850,4850,0
|
|
20240905,124400,87939390,4850,4850,4850,4850,0
|
|
20240905,124300,87939390,4850,4850,4850,4850,0
|
|
20240905,124200,87939390,4850,4850,4850,4850,0
|
|
20240905,124100,87939390,4850,4860,4860,4850,3069
|
|
20240905,124000,73053560,4860,4860,4860,4860,0
|
|
20240905,123900,73053560,4860,4860,4860,4860,0
|
|
20240905,123800,73053560,4860,4860,4860,4860,0
|
|
20240905,123700,73053560,4860,4860,4860,4860,0
|
|
20240905,123600,73053560,4860,4860,4860,4860,0
|
|
20240905,123500,73053560,4860,4860,4860,4860,0
|
|
20240905,123400,73053560,4860,4860,4860,4860,0
|
|
20240905,123300,73053560,4860,4860,4860,4860,0
|
|
20240905,123200,73053560,4860,4860,4860,4860,0
|
|
20240905,123100,73053560,4860,4860,4860,4860,0
|
|
20240905,123000,73053560,4860,4860,4860,4860,0
|
|
20240905,122900,73053560,4860,4860,4860,4860,0
|
|
20240905,122800,73053560,4860,4860,4860,4860,0
|
|
20240905,122700,73053560,4860,4860,4860,4860,0
|
|
20240905,122600,73053560,4860,4860,4860,4860,0
|
|
20240905,122500,73053560,4860,4860,4860,4860,166
|
|
20240905,122400,72246800,4860,4860,4860,4860,0
|
|
20240905,122300,72246800,4860,4860,4860,4860,0
|
|
20240905,122200,72246800,4860,4860,4860,4860,0
|
|
20240905,122100,72246800,4860,4860,4860,4860,0
|
|
20240905,122000,72246800,4860,4860,4860,4860,0
|
|
20240905,121900,72246800,4860,4860,4860,4860,0
|
|
20240905,121800,72246800,4860,4860,4860,4860,0
|
|
20240905,121700,72246800,4860,4860,4860,4860,0
|
|
20240905,121600,72246800,4860,4860,4860,4860,0
|
|
20240905,121500,72246800,4860,4860,4860,4860,0
|
|
20240905,121400,72246800,4860,4860,4860,4860,0
|
|
20240905,121300,72246800,4860,4860,4860,4860,0
|
|
20240905,121200,72246800,4860,4860,4860,4860,0
|
|
20240905,121100,72246800,4860,4860,4860,4860,0
|
|
20240905,121000,72246800,4860,4860,4860,4860,0
|
|
20240905,120900,72246800,4860,4860,4860,4860,0
|
|
20240905,120800,72246800,4860,4860,4860,4860,0
|
|
20240905,120700,72246800,4860,4860,4860,4860,0
|
|
20240905,120600,72246800,4860,4860,4860,4860,0
|
|
20240905,120500,72246800,4860,4860,4860,4860,0
|
|
20240905,120400,72246800,4860,4860,4860,4860,0
|
|
20240905,120300,72246800,4860,4860,4860,4860,0
|
|
20240905,120200,72246800,4860,4860,4860,4860,0
|
|
20240905,120100,72246800,4860,4860,4860,4860,0
|
|
20240905,120000,72246800,4860,4860,4860,4860,0
|
|
20240905,115900,72246800,4860,4860,4860,4860,0
|
|
20240905,115800,72246800,4860,4860,4860,4860,0
|
|
20240905,115700,72246800,4860,4860,4860,4860,28
|
|
20240905,115600,72110720,4860,4860,4860,4860,0
|
|
20240905,115500,72110720,4860,4860,4860,4860,1
|
|
20240905,115400,72105860,4860,4860,4860,4860,0
|
|
20240905,115300,72105860,4860,4860,4860,4860,420
|
|
20240905,115200,70064660,4880,4880,4880,4880,0
|
|
20240905,115100,70064660,4880,4880,4880,4880,0
|
|
20240905,115000,70064660,4880,4880,4880,4880,0
|
|
20240905,114900,70064660,4880,4880,4880,4880,0
|
|
20240905,114800,70064660,4880,4880,4880,4880,0
|
|
20240905,114700,70064660,4880,4850,4880,4850,1502
|
|
20240905,114600,62749930,4845,4845,4845,4845,1226
|
|
20240905,114500,56809960,4840,4840,4840,4840,0
|
|
20240905,114400,56809960,4840,4840,4840,4840,0
|
|
20240905,114300,56809960,4840,4840,4840,4840,0
|
|
20240905,114200,56809960,4840,4840,4840,4840,0
|
|
20240905,114100,56809960,4840,4840,4840,4840,0
|
|
20240905,114000,56809960,4840,4840,4840,4840,0
|
|
20240905,113900,56809960,4840,4840,4840,4840,0
|
|
20240905,113800,56809960,4840,4840,4840,4840,0
|
|
20240905,113700,56809960,4840,4840,4840,4840,0
|
|
20240905,113600,56809960,4840,4840,4840,4840,0
|
|
20240905,113500,56809960,4840,4840,4840,4840,28
|
|
20240905,113400,56674440,4845,4845,4845,4845,3
|
|
20240905,113300,56659905,4845,4845,4845,4845,0
|
|
20240905,113200,56659905,4845,4845,4845,4845,1
|
|
20240905,113100,56655060,4840,4840,4840,4840,0
|
|
20240905,113000,56655060,4840,4840,4840,4840,82
|
|
20240905,112900,56258180,4840,4840,4840,4840,0
|
|
20240905,112800,56258180,4840,4840,4840,4840,0
|
|
20240905,112700,56258180,4840,4840,4840,4840,0
|
|
20240905,112600,56258180,4840,4840,4840,4840,633
|
|
20240905,112500,53194460,4840,4840,4840,4840,363
|
|
20240905,112400,51437540,4840,4840,4840,4840,28
|
|
20240905,112300,51302020,4845,4845,4845,4845,0
|
|
20240905,112200,51302020,4845,4845,4845,4845,1
|
|
20240905,112100,51297175,4840,4845,4845,4840,2567
|
|
20240905,112000,38862530,4850,4850,4850,4850,1138
|
|
20240905,111900,33343230,4870,4870,4870,4870,0
|
|
20240905,111800,33343230,4870,4870,4870,4870,0
|
|
20240905,111700,33343230,4870,4870,4870,4870,0
|
|
20240905,111600,33343230,4870,4870,4870,4870,1
|
|
20240905,111500,33338360,4875,4875,4875,4875,1
|
|
20240905,111400,33333485,4870,4870,4870,4870,2
|
|
20240905,111300,33323745,4850,4850,4850,4850,0
|
|
20240905,111200,33323745,4850,4850,4850,4850,0
|
|
20240905,111100,33323745,4850,4850,4850,4850,0
|
|
20240905,111000,33323745,4850,4850,4850,4850,0
|
|
20240905,110900,33323745,4850,4850,4850,4850,0
|
|
20240905,110800,33323745,4850,4850,4850,4850,0
|
|
20240905,110700,33323745,4850,4850,4850,4850,0
|
|
20240905,110600,33323745,4850,4850,4850,4850,22
|
|
20240905,110500,33217045,4850,4850,4850,4850,0
|
|
20240905,110400,33217045,4850,4850,4850,4850,0
|
|
20240905,110300,33217045,4850,4850,4850,4850,0
|
|
20240905,110200,33217045,4850,4860,4860,4850,223
|
|
20240905,110100,32135485,4850,4850,4850,4850,0
|
|
20240905,110000,32135485,4850,4850,4850,4850,0
|
|
20240905,105900,32135485,4850,4850,4850,4850,0
|
|
20240905,105800,32135485,4850,4850,4850,4850,0
|
|
20240905,105700,32135485,4850,4850,4850,4850,0
|
|
20240905,105600,32135485,4850,4850,4850,4850,0
|
|
20240905,105500,32135485,4850,4850,4850,4850,0
|
|
20240905,105400,32135485,4850,4855,4855,4850,555
|
|
20240905,105300,29443060,4880,4880,4880,4880,0
|
|
20240905,105200,29443060,4880,4880,4880,4880,0
|
|
20240905,105100,29443060,4880,4880,4880,4880,0
|
|
20240905,105000,29443060,4880,4880,4880,4880,0
|
|
20240905,104900,29443060,4880,4880,4880,4880,0
|
|
20240905,104800,29443060,4880,4880,4880,4880,0
|
|
20240905,104700,29443060,4880,4880,4880,4880,0
|
|
20240905,104600,29443060,4880,4880,4880,4880,0
|
|
20240905,104500,29443060,4880,4880,4880,4880,0
|
|
20240905,104400,29443060,4880,4880,4880,4880,0
|
|
20240905,104300,29443060,4880,4880,4880,4880,0
|
|
20240905,104200,29443060,4880,4880,4880,4880,1
|
|
20240905,104100,29438180,4855,4855,4855,4855,88
|
|
20240905,104000,29010940,4880,4880,4880,4880,0
|
|
20240905,103900,29010940,4880,4880,4880,4880,0
|
|
20240905,103800,29010940,4880,4880,4880,4880,0
|
|
20240905,103700,29010940,4880,4880,4880,4880,0
|
|
20240905,103600,29010940,4880,4880,4880,4880,0
|
|
20240905,103500,29010940,4880,4880,4880,4880,0
|
|
20240905,103400,29010940,4880,4880,4880,4880,0
|
|
20240905,103300,29010940,4880,4880,4880,4880,0
|
|
20240905,103200,29010940,4880,4880,4880,4880,0
|
|
20240905,103100,29010940,4880,4880,4880,4880,0
|
|
20240905,103000,29010940,4880,4880,4880,4880,0
|
|
20240905,102900,29010940,4880,4880,4880,4880,0
|
|
20240905,102800,29010940,4880,4880,4880,4880,0
|
|
20240905,102700,29010940,4880,4880,4880,4880,0
|
|
20240905,102600,29010940,4880,4880,4880,4880,0
|
|
20240905,102500,29010940,4880,4880,4880,4880,3
|
|
20240905,102400,28996300,4855,4855,4855,4855,0
|
|
20240905,102300,28996300,4855,4855,4855,4855,0
|
|
20240905,102200,28996300,4855,4855,4855,4855,0
|
|
20240905,102100,28996300,4855,4855,4855,4855,0
|
|
20240905,102000,28996300,4855,4855,4855,4855,52
|
|
20240905,101900,28743840,4855,4860,4860,4855,420
|
|
20240905,101800,26704590,4880,4880,4880,4880,0
|
|
20240905,101700,26704590,4880,4880,4880,4880,1
|
|
20240905,101600,26699710,4880,4880,4880,4880,0
|
|
20240905,101500,26699710,4880,4880,4880,4880,0
|
|
20240905,101400,26699710,4880,4880,4880,4880,5
|
|
20240905,101300,26675310,4880,4880,4880,4880,2
|
|
20240905,101200,26665550,4880,4880,4880,4880,0
|
|
20240905,101100,26665550,4880,4880,4880,4880,0
|
|
20240905,101000,26665550,4880,4880,4880,4880,0
|
|
20240905,100900,26665550,4880,4880,4880,4880,0
|
|
20240905,100800,26665550,4880,4880,4880,4880,0
|
|
20240905,100700,26665550,4880,4880,4880,4880,0
|
|
20240905,100600,26665550,4880,4880,4880,4880,2
|
|
20240905,100500,26655790,4880,4880,4880,4880,0
|
|
20240905,100400,26655790,4880,4880,4880,4880,5
|
|
20240905,100300,26631390,4880,4880,4880,4880,11
|
|
20240905,100200,26577710,4880,4880,4880,4880,11
|
|
20240905,100100,26524030,4880,4880,4880,4880,1
|
|
20240905,100000,26519150,4860,4860,4860,4860,0
|
|
20240905,095900,26519150,4860,4860,4860,4860,0
|
|
20240905,095800,26519150,4860,4860,4860,4860,0
|
|
20240905,095700,26519150,4860,4860,4860,4860,0
|
|
20240905,095600,26519150,4860,4860,4860,4860,0
|
|
20240905,095500,26519150,4860,4860,4860,4860,0
|
|
20240905,095400,26519150,4860,4860,4860,4860,0
|
|
20240905,095300,26519150,4860,4860,4860,4860,0
|
|
20240905,095200,26519150,4860,4860,4860,4860,0
|
|
20240905,095100,26519150,4860,4860,4860,4860,420
|
|
20240905,095000,24477950,4885,4885,4885,4885,0
|
|
20240905,094900,24477950,4885,4885,4885,4885,0
|
|
20240905,094800,24477950,4885,4865,4885,4860,954
|
|
20240905,094700,19838395,4880,4880,4880,4880,0
|
|
20240905,094600,19838395,4880,4875,4880,4875,1500
|
|
20240905,094500,12519750,4875,4870,4875,4870,1200
|
|
20240905,094400,6670310,4870,4870,4870,4870,0
|
|
20240905,094300,6670310,4870,4870,4870,4870,88
|
|
20240905,094200,6241750,4875,4875,4875,4875,0
|
|
20240905,094100,6241750,4875,4875,4875,4875,0
|
|
20240905,094000,6241750,4875,4875,4875,4875,3
|
|
20240905,093900,6227125,4875,4875,4875,4875,0
|
|
20240905,093800,6227125,4875,4875,4875,4875,7
|
|
20240905,093700,6193000,4875,4875,4875,4875,0
|
|
20240905,093600,6193000,4875,4875,4875,4875,31
|
|
20240905,093500,6041875,4875,4875,4875,4875,0
|
|
20240905,093400,6041875,4875,4875,4875,4875,0
|
|
20240905,093300,6041875,4875,4875,4875,4875,0
|
|
20240905,093200,6041875,4875,4875,4875,4875,0
|
|
20240905,093100,6041875,4875,4875,4875,4875,0
|
|
20240905,093000,6041875,4875,4875,4875,4875,13
|
|
20240905,092900,5978500,4885,4885,4885,4885,11
|
|
20240905,092800,5924765,4885,4885,4885,4885,0
|
|
20240905,092700,5924765,4885,4885,4885,4885,0
|
|
20240905,092600,5924765,4885,4885,4885,4885,0
|
|
20240905,092500,5924765,4885,4885,4885,4885,0
|
|
20240905,092400,5924765,4885,4885,4885,4885,1
|
|
20240905,092300,5919880,4860,4865,4865,4860,420
|
|
20240905,092200,3878125,4885,4885,4885,4885,0
|
|
20240905,092100,3878125,4885,4885,4885,4885,0
|
|
20240905,092000,3878125,4885,4885,4885,4885,0
|
|
20240905,091900,3878125,4885,4885,4885,4885,0
|
|
20240905,091800,3878125,4885,4885,4885,4885,0
|
|
20240905,091700,3878125,4885,4885,4885,4885,0
|
|
20240905,091600,3878125,4885,4885,4885,4885,0
|
|
20240905,091500,3878125,4885,4885,4885,4885,0
|
|
20240905,091400,3878125,4885,4885,4885,4885,0
|
|
20240905,091300,3878125,4885,4885,4885,4885,0
|
|
20240905,091200,3878125,4885,4885,4885,4885,2
|
|
20240905,091100,3868355,4885,4885,4885,4885,0
|
|
20240905,091000,3868355,4885,4885,4885,4885,0
|
|
20240905,090900,3868355,4885,4880,4885,4880,5
|
|
20240905,090800,3843940,4885,4885,4885,4885,0
|
|
20240905,090700,3843940,4885,4885,4885,4885,0
|
|
20240905,090600,3843940,4885,4885,4885,4885,0
|
|
20240905,090500,3843940,4885,4885,4885,4885,1
|
|
20240905,090400,3839055,4885,4875,4885,4875,2
|
|
20240905,090300,3829295,4850,4850,4850,4850,0
|
|
20240905,090200,3829295,4850,4865,4865,4850,420
|
|
20240905,090100,1792160,4870,4870,4870,4870,0
|
|
20240905,090000,1792160,4870,4870,4870,4870,368
|