646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,194300,253350470,4815,4815,4815,4815,136
|
|
20240906,194200,253350470,4815,4815,4815,4815,0
|
|
20240906,194100,253350470,4815,4815,4815,4815,0
|
|
20240906,194000,253350470,4815,4815,4815,4815,0
|
|
20240906,193900,253350470,4815,4815,4815,4815,0
|
|
20240906,193800,253350470,4815,4815,4815,4815,0
|
|
20240906,193700,253350470,4815,4815,4815,4815,0
|
|
20240906,193600,253350470,4815,4815,4815,4815,0
|
|
20240906,193500,253350470,4815,4815,4815,4815,0
|
|
20240906,193400,253350470,4815,4815,4815,4815,0
|
|
20240906,193300,253350470,4815,4815,4815,4815,0
|
|
20240906,193200,253350470,4815,4815,4815,4815,0
|
|
20240906,193100,253350470,4815,4815,4815,4815,0
|
|
20240906,193000,253350470,4815,4815,4815,4815,0
|
|
20240906,192900,253350470,4815,4815,4815,4815,0
|
|
20240906,192800,253350470,4815,4815,4815,4815,0
|
|
20240906,192700,253350470,4815,4815,4815,4815,0
|
|
20240906,192600,253350470,4815,4815,4815,4815,0
|
|
20240906,192500,253350470,4815,4815,4815,4815,0
|
|
20240906,192400,253350470,4815,4815,4815,4815,0
|
|
20240906,192300,253350470,4815,4815,4815,4815,0
|
|
20240906,192200,253350470,4815,4815,4815,4815,0
|
|
20240906,192100,253350470,4815,4815,4815,4815,0
|
|
20240906,192000,253350470,4815,4815,4815,4815,0
|
|
20240906,191900,253350470,4815,4815,4815,4815,0
|
|
20240906,191800,253350470,4815,4815,4815,4815,0
|
|
20240906,191700,253350470,4815,4815,4815,4815,0
|
|
20240906,191600,253350470,4815,4815,4815,4815,0
|
|
20240906,191500,253350470,4815,4815,4815,4815,0
|
|
20240906,191400,253350470,4815,4815,4815,4815,0
|
|
20240906,191300,253350470,4815,4815,4815,4815,136
|
|
20240906,191200,253350470,4815,4815,4815,4815,0
|
|
20240906,191100,253350470,4815,4815,4815,4815,0
|
|
20240906,191000,253350470,4815,4815,4815,4815,0
|
|
20240906,190900,253350470,4815,4815,4815,4815,0
|
|
20240906,190800,253350470,4815,4815,4815,4815,0
|
|
20240906,190700,253350470,4815,4815,4815,4815,0
|
|
20240906,190600,253350470,4815,4815,4815,4815,0
|
|
20240906,190500,253350470,4815,4815,4815,4815,0
|
|
20240906,190400,253350470,4815,4815,4815,4815,0
|
|
20240906,190300,253350470,4815,4815,4815,4815,0
|
|
20240906,190200,253350470,4815,4815,4815,4815,0
|
|
20240906,190100,253350470,4815,4815,4815,4815,0
|
|
20240906,190000,253350470,4815,4815,4815,4815,0
|
|
20240906,185900,253350470,4815,4815,4815,4815,0
|
|
20240906,185800,253350470,4815,4815,4815,4815,0
|
|
20240906,185700,253350470,4815,4815,4815,4815,0
|
|
20240906,185600,253350470,4815,4815,4815,4815,0
|
|
20240906,185500,253350470,4815,4815,4815,4815,0
|
|
20240906,185400,253350470,4815,4815,4815,4815,0
|
|
20240906,185300,253350470,4815,4815,4815,4815,0
|
|
20240906,185200,253350470,4815,4815,4815,4815,0
|
|
20240906,185100,253350470,4815,4815,4815,4815,0
|
|
20240906,185000,253350470,4815,4815,4815,4815,0
|
|
20240906,184900,253350470,4815,4815,4815,4815,0
|
|
20240906,184800,253350470,4815,4815,4815,4815,0
|
|
20240906,184700,253350470,4815,4815,4815,4815,0
|
|
20240906,184600,253350470,4815,4815,4815,4815,0
|
|
20240906,184500,253350470,4815,4815,4815,4815,0
|
|
20240906,184400,253350470,4815,4815,4815,4815,0
|
|
20240906,184300,253350470,4815,4815,4815,4815,136
|
|
20240906,184200,253350470,4815,4815,4815,4815,0
|
|
20240906,184100,253350470,4815,4815,4815,4815,0
|
|
20240906,184000,253350470,4815,4815,4815,4815,0
|
|
20240906,183900,253350470,4815,4815,4815,4815,0
|
|
20240906,183800,253350470,4815,4815,4815,4815,0
|
|
20240906,183700,253350470,4815,4815,4815,4815,0
|
|
20240906,183600,253350470,4815,4815,4815,4815,0
|
|
20240906,183500,253350470,4815,4815,4815,4815,0
|
|
20240906,183400,253350470,4815,4815,4815,4815,0
|
|
20240906,183300,253350470,4815,4815,4815,4815,0
|
|
20240906,183200,253350470,4815,4815,4815,4815,0
|
|
20240906,183100,253350470,4815,4815,4815,4815,0
|
|
20240906,183000,253350470,4815,4815,4815,4815,0
|
|
20240906,182900,253350470,4815,4815,4815,4815,0
|
|
20240906,182800,253350470,4815,4815,4815,4815,0
|
|
20240906,182700,253350470,4815,4815,4815,4815,0
|
|
20240906,182600,253350470,4815,4815,4815,4815,0
|
|
20240906,182500,253350470,4815,4815,4815,4815,0
|
|
20240906,182400,253350470,4815,4815,4815,4815,0
|
|
20240906,182300,253350470,4815,4815,4815,4815,0
|
|
20240906,182200,253350470,4815,4815,4815,4815,0
|
|
20240906,182100,253350470,4815,4815,4815,4815,0
|
|
20240906,182000,253350470,4815,4815,4815,4815,0
|
|
20240906,181900,253350470,4815,4815,4815,4815,0
|
|
20240906,181800,253350470,4815,4815,4815,4815,0
|
|
20240906,181700,253350470,4815,4815,4815,4815,0
|
|
20240906,181600,253350470,4815,4815,4815,4815,0
|
|
20240906,181500,253350470,4815,4815,4815,4815,0
|
|
20240906,181400,253350470,4815,4815,4815,4815,0
|
|
20240906,181300,253350470,4815,4815,4815,4815,136
|
|
20240906,181200,253350470,4815,4815,4815,4815,0
|
|
20240906,181100,253350470,4815,4815,4815,4815,0
|
|
20240906,181000,253350470,4815,4815,4815,4815,0
|
|
20240906,180900,253350470,4815,4815,4815,4815,0
|
|
20240906,180800,253350470,4815,4815,4815,4815,0
|
|
20240906,180700,253350470,4815,4815,4815,4815,0
|
|
20240906,180600,253350470,4815,4815,4815,4815,0
|
|
20240906,180500,253350470,4815,4815,4815,4815,0
|
|
20240906,180400,253350470,4815,4815,4815,4815,0
|
|
20240906,180300,253350470,4815,4815,4815,4815,0
|
|
20240906,180200,253350470,4815,4815,4815,4815,0
|
|
20240906,180100,253350470,4815,4815,4815,4815,0
|
|
20240906,180000,253350470,4815,4815,4815,4815,0
|
|
20240906,175900,253350470,4815,4815,4815,4815,0
|
|
20240906,175800,253350470,4815,4815,4815,4815,0
|
|
20240906,175700,253350470,4815,4815,4815,4815,0
|
|
20240906,175600,253350470,4815,4815,4815,4815,0
|
|
20240906,175500,253350470,4815,4815,4815,4815,0
|
|
20240906,175400,253350470,4815,4815,4815,4815,0
|
|
20240906,175300,253350470,4815,4815,4815,4815,0
|
|
20240906,175200,253350470,4815,4815,4815,4815,0
|
|
20240906,175100,253350470,4815,4815,4815,4815,0
|
|
20240906,175000,253350470,4815,4815,4815,4815,0
|
|
20240906,174900,253350470,4815,4815,4815,4815,0
|
|
20240906,174800,253350470,4815,4815,4815,4815,0
|
|
20240906,174700,253350470,4815,4815,4815,4815,0
|
|
20240906,174600,253350470,4815,4815,4815,4815,0
|
|
20240906,174500,253350470,4815,4815,4815,4815,0
|
|
20240906,174400,253350470,4815,4815,4815,4815,0
|
|
20240906,174300,253350470,4815,4815,4815,4815,136
|
|
20240906,174200,253350470,4815,4815,4815,4815,0
|
|
20240906,174100,253350470,4815,4815,4815,4815,0
|
|
20240906,174000,253350470,4815,4815,4815,4815,0
|
|
20240906,173900,253350470,4815,4815,4815,4815,0
|
|
20240906,173800,253350470,4815,4815,4815,4815,0
|
|
20240906,173700,253350470,4815,4815,4815,4815,0
|
|
20240906,173600,253350470,4815,4815,4815,4815,0
|
|
20240906,173500,253350470,4815,4815,4815,4815,0
|
|
20240906,173400,253350470,4815,4815,4815,4815,0
|
|
20240906,173300,253350470,4815,4815,4815,4815,0
|
|
20240906,173200,253350470,4815,4815,4815,4815,0
|
|
20240906,173100,253350470,4815,4815,4815,4815,0
|
|
20240906,173000,253350470,4815,4815,4815,4815,0
|
|
20240906,172900,253350470,4815,4815,4815,4815,0
|
|
20240906,172800,253350470,4815,4815,4815,4815,0
|
|
20240906,172700,253350470,4815,4815,4815,4815,0
|
|
20240906,172600,253350470,4815,4815,4815,4815,0
|
|
20240906,172500,253350470,4815,4815,4815,4815,0
|
|
20240906,172400,253350470,4815,4815,4815,4815,0
|
|
20240906,172300,253350470,4815,4815,4815,4815,0
|
|
20240906,172200,253350470,4815,4815,4815,4815,0
|
|
20240906,172100,253350470,4815,4815,4815,4815,0
|
|
20240906,172000,253350470,4815,4815,4815,4815,0
|
|
20240906,171900,253350470,4815,4815,4815,4815,0
|
|
20240906,171800,253350470,4815,4815,4815,4815,0
|
|
20240906,171700,253350470,4815,4815,4815,4815,0
|
|
20240906,171600,253350470,4815,4815,4815,4815,0
|
|
20240906,171500,253350470,4815,4815,4815,4815,0
|
|
20240906,171400,253350470,4815,4815,4815,4815,0
|
|
20240906,171300,253350470,4815,4815,4815,4815,136
|
|
20240906,171200,253350470,4815,4815,4815,4815,0
|
|
20240906,171100,253350470,4815,4815,4815,4815,0
|
|
20240906,171000,253350470,4815,4815,4815,4815,0
|
|
20240906,170900,253350470,4815,4815,4815,4815,0
|
|
20240906,170800,253350470,4815,4815,4815,4815,0
|
|
20240906,170700,253350470,4815,4815,4815,4815,0
|
|
20240906,170600,253350470,4815,4815,4815,4815,0
|
|
20240906,170500,253350470,4815,4815,4815,4815,0
|
|
20240906,170400,253350470,4815,4815,4815,4815,0
|
|
20240906,170300,253350470,4815,4815,4815,4815,0
|
|
20240906,170200,253350470,4815,4815,4815,4815,0
|
|
20240906,170100,253350470,4815,4815,4815,4815,0
|
|
20240906,170000,253350470,4815,4815,4815,4815,0
|
|
20240906,165900,253350470,4815,4815,4815,4815,0
|
|
20240906,165800,253350470,4815,4815,4815,4815,0
|
|
20240906,165700,253350470,4815,4815,4815,4815,0
|
|
20240906,165600,253350470,4815,4815,4815,4815,0
|
|
20240906,165500,253350470,4815,4815,4815,4815,0
|
|
20240906,165400,253350470,4815,4815,4815,4815,0
|
|
20240906,165300,253350470,4815,4815,4815,4815,0
|
|
20240906,165200,253350470,4815,4815,4815,4815,0
|
|
20240906,165100,253350470,4815,4815,4815,4815,0
|
|
20240906,165000,253350470,4815,4815,4815,4815,0
|
|
20240906,164900,253350470,4815,4815,4815,4815,0
|
|
20240906,164800,253350470,4815,4815,4815,4815,0
|
|
20240906,164700,253350470,4815,4815,4815,4815,0
|
|
20240906,164600,253350470,4815,4815,4815,4815,0
|
|
20240906,164500,253350470,4815,4815,4815,4815,0
|
|
20240906,164400,253350470,4815,4815,4815,4815,0
|
|
20240906,164300,253350470,4815,4815,4815,4815,136
|
|
20240906,164200,253350470,4815,4815,4815,4815,0
|
|
20240906,164100,253350470,4815,4815,4815,4815,0
|
|
20240906,164000,253350470,4815,4815,4815,4815,0
|
|
20240906,163900,253350470,4815,4815,4815,4815,0
|
|
20240906,163800,253350470,4815,4815,4815,4815,0
|
|
20240906,163700,253350470,4815,4815,4815,4815,0
|
|
20240906,163600,253350470,4815,4815,4815,4815,0
|
|
20240906,163500,253350470,4815,4815,4815,4815,0
|
|
20240906,163400,253350470,4815,4815,4815,4815,0
|
|
20240906,163300,253350470,4815,4815,4815,4815,0
|
|
20240906,163200,253350470,4815,4815,4815,4815,0
|
|
20240906,163100,253350470,4815,4815,4815,4815,0
|
|
20240906,163000,253350470,4815,4815,4815,4815,0
|
|
20240906,162900,253350470,4815,4815,4815,4815,0
|
|
20240906,162800,253350470,4815,4815,4815,4815,0
|
|
20240906,162700,253350470,4815,4815,4815,4815,0
|
|
20240906,162600,253350470,4815,4815,4815,4815,0
|
|
20240906,162500,253350470,4815,4815,4815,4815,0
|
|
20240906,162400,253350470,4815,4815,4815,4815,0
|
|
20240906,162300,253350470,4815,4815,4815,4815,0
|
|
20240906,162200,253350470,4815,4815,4815,4815,0
|
|
20240906,162100,253350470,4815,4815,4815,4815,0
|
|
20240906,162000,253350470,4815,4815,4815,4815,0
|
|
20240906,161900,253350470,4815,4815,4815,4815,0
|
|
20240906,161800,253350470,4815,4815,4815,4815,0
|
|
20240906,161700,253350470,4815,4815,4815,4815,0
|
|
20240906,161600,253350470,4815,4815,4815,4815,0
|
|
20240906,161500,253350470,4815,4815,4815,4815,0
|
|
20240906,161400,253350470,4815,4815,4815,4815,0
|
|
20240906,161300,253350470,4815,4815,4815,4815,136
|
|
20240906,161200,253350470,4815,4815,4815,4815,0
|
|
20240906,161100,253350470,4815,4815,4815,4815,0
|
|
20240906,161000,253350470,4815,4815,4815,4815,0
|
|
20240906,160900,253350470,4815,4815,4815,4815,0
|
|
20240906,160800,253350470,4815,4815,4815,4815,0
|
|
20240906,160700,253350470,4815,4815,4815,4815,0
|
|
20240906,160600,253350470,4815,4815,4815,4815,0
|
|
20240906,160500,253350470,4815,4815,4815,4815,0
|
|
20240906,160400,253350470,4815,4815,4815,4815,0
|
|
20240906,160300,253350470,4815,4815,4815,4815,0
|
|
20240906,160200,253350470,4815,4815,4815,4815,0
|
|
20240906,160100,253350470,4815,4815,4815,4815,0
|
|
20240906,160000,253350470,4815,4815,4815,4815,0
|
|
20240906,155900,253350470,4815,4815,4815,4815,0
|
|
20240906,155800,253350470,4815,4815,4815,4815,0
|
|
20240906,155700,253350470,4815,4815,4815,4815,0
|
|
20240906,155600,253350470,4815,4815,4815,4815,0
|
|
20240906,155500,253350470,4815,4815,4815,4815,0
|
|
20240906,155400,253350470,4815,4815,4815,4815,0
|
|
20240906,155300,253350470,4815,4815,4815,4815,0
|
|
20240906,155200,253350470,4815,4815,4815,4815,0
|
|
20240906,155100,253350470,4815,4815,4815,4815,0
|
|
20240906,155000,253350470,4815,4815,4815,4815,0
|
|
20240906,154900,253350470,4815,4815,4815,4815,0
|
|
20240906,154800,253350470,4815,4815,4815,4815,0
|
|
20240906,154700,253350470,4815,4815,4815,4815,0
|
|
20240906,154600,253350470,4815,4815,4815,4815,0
|
|
20240906,154500,253350470,4815,4815,4815,4815,0
|
|
20240906,154400,253350470,4815,4815,4815,4815,0
|
|
20240906,154300,253350470,4815,4815,4815,4815,136
|
|
20240906,154200,253350470,4815,4815,4815,4815,0
|
|
20240906,154100,253350470,4815,4815,4815,4815,0
|
|
20240906,154000,253350470,4815,4815,4815,4815,0
|
|
20240906,153900,253350470,4815,4815,4815,4815,0
|
|
20240906,153800,253350470,4815,4815,4815,4815,0
|
|
20240906,153700,253350470,4815,4815,4815,4815,0
|
|
20240906,153600,253350470,4815,4815,4815,4815,0
|
|
20240906,153500,253350470,4815,4815,4815,4815,0
|
|
20240906,153400,253350470,4815,4815,4815,4815,0
|
|
20240906,153300,253350470,4815,4815,4815,4815,0
|
|
20240906,153200,253350470,4815,4815,4815,4815,0
|
|
20240906,153100,253350470,4815,4815,4815,4815,0
|
|
20240906,153000,253350470,4815,4815,4815,4815,136
|
|
20240906,152900,252695630,4820,4820,4820,4820,0
|
|
20240906,152800,252695630,4820,4820,4820,4820,0
|
|
20240906,152700,252695630,4820,4820,4820,4820,0
|
|
20240906,152600,252695630,4820,4820,4820,4820,0
|
|
20240906,152500,252695630,4820,4820,4820,4820,0
|
|
20240906,152400,252695630,4820,4820,4820,4820,0
|
|
20240906,152300,252695630,4820,4820,4820,4820,0
|
|
20240906,152200,252695630,4820,4820,4820,4820,0
|
|
20240906,152100,252695630,4820,4820,4820,4820,0
|
|
20240906,152000,252695630,4820,4820,4820,4820,0
|
|
20240906,151900,252695630,4820,4820,4820,4820,48
|
|
20240906,151800,252464270,4820,4820,4820,4820,36
|
|
20240906,151700,252290750,4820,4820,4820,4820,103
|
|
20240906,151600,251794290,4820,4820,4820,4820,0
|
|
20240906,151500,251794290,4820,4820,4820,4820,0
|
|
20240906,151400,251794290,4820,4820,4820,4820,0
|
|
20240906,151300,251794290,4820,4820,4820,4820,0
|
|
20240906,151200,251794290,4820,4830,4830,4820,5
|
|
20240906,151100,251770180,4820,4820,4820,4820,433
|
|
20240906,151000,249683120,4825,4825,4825,4825,0
|
|
20240906,150900,249683120,4825,4825,4825,4825,0
|
|
20240906,150800,249683120,4825,4825,4825,4825,757
|
|
20240906,150700,246030595,4830,4830,4830,4830,0
|
|
20240906,150600,246030595,4830,4830,4830,4830,0
|
|
20240906,150500,246030595,4830,4830,4830,4830,0
|
|
20240906,150400,246030595,4830,4830,4830,4830,0
|
|
20240906,150300,246030595,4830,4830,4830,4830,567
|
|
20240906,150200,243291985,4840,4840,4840,4840,0
|
|
20240906,150100,243291985,4840,4835,4840,4835,2
|
|
20240906,150000,243282310,4830,4830,4830,4830,3
|
|
20240906,145900,243267820,4840,4840,4840,4840,0
|
|
20240906,145800,243267820,4840,4830,4840,4830,283
|
|
20240906,145700,241900920,4830,4835,4840,4830,778
|
|
20240906,145600,238142875,4835,4835,4835,4835,41
|
|
20240906,145500,237944640,4840,4840,4840,4840,1
|
|
20240906,145400,237939800,4840,4830,4840,4830,54
|
|
20240906,145300,237678840,4840,4825,4840,4825,2299
|
|
20240906,145200,226581080,4825,4825,4825,4825,0
|
|
20240906,145100,226581080,4825,4825,4825,4825,2
|
|
20240906,145000,226571430,4825,4820,4825,4820,1314
|
|
20240906,144900,220237945,4825,4825,4825,4825,0
|
|
20240906,144800,220237945,4825,4825,4825,4825,0
|
|
20240906,144700,220237945,4825,4825,4825,4825,0
|
|
20240906,144600,220237945,4825,4825,4825,4825,0
|
|
20240906,144500,220237945,4825,4825,4825,4825,0
|
|
20240906,144400,220237945,4825,4825,4825,4825,0
|
|
20240906,144300,220237945,4825,4825,4825,4825,0
|
|
20240906,144200,220237945,4825,4825,4825,4825,0
|
|
20240906,144100,220237945,4825,4825,4825,4825,0
|
|
20240906,144000,220237945,4825,4825,4825,4825,0
|
|
20240906,143900,220237945,4825,4825,4825,4825,0
|
|
20240906,143800,220237945,4825,4825,4825,4825,0
|
|
20240906,143700,220237945,4825,4810,4825,4810,1848
|
|
20240906,143600,211339050,4810,4810,4810,4810,146
|
|
20240906,143500,210636790,4820,4820,4820,4820,0
|
|
20240906,143400,210636790,4820,4820,4820,4820,0
|
|
20240906,143300,210636790,4820,4820,4820,4820,0
|
|
20240906,143200,210636790,4820,4820,4820,4820,0
|
|
20240906,143100,210636790,4820,4815,4820,4815,2
|
|
20240906,143000,210627155,4820,4820,4820,4820,0
|
|
20240906,142900,210627155,4820,4820,4820,4820,1
|
|
20240906,142800,210622335,4820,4810,4820,4810,381
|
|
20240906,142700,208789715,4820,4810,4820,4810,29
|
|
20240906,142600,208650215,4820,4815,4820,4815,422
|
|
20240906,142500,206618275,4820,4810,4820,4810,14
|
|
20240906,142400,206550925,4825,4820,4825,4820,10
|
|
20240906,142300,206502680,4830,4830,4830,4830,0
|
|
20240906,142200,206502680,4830,4830,4830,4830,0
|
|
20240906,142100,206502680,4830,4830,4830,4830,0
|
|
20240906,142000,206502680,4830,4830,4830,4830,0
|
|
20240906,141900,206502680,4830,4830,4830,4830,0
|
|
20240906,141800,206502680,4830,4815,4830,4810,1147
|
|
20240906,141700,200977350,4825,4825,4825,4825,0
|
|
20240906,141600,200977350,4825,4825,4825,4825,0
|
|
20240906,141500,200977350,4825,4825,4825,4825,21
|
|
20240906,141400,200876025,4825,4810,4825,4810,49
|
|
20240906,141300,200640320,4830,4810,4830,4810,46
|
|
20240906,141200,200418935,4830,4830,4830,4830,0
|
|
20240906,141100,200418935,4830,4830,4830,4830,0
|
|
20240906,141000,200418935,4830,4830,4830,4830,0
|
|
20240906,140900,200418935,4830,4830,4830,4830,0
|
|
20240906,140800,200418935,4830,4830,4830,4830,0
|
|
20240906,140700,200418935,4830,4830,4830,4825,3
|
|
20240906,140600,200404450,4810,4810,4810,4810,11
|
|
20240906,140500,200351540,4830,4800,4830,4800,751
|
|
20240906,140400,196733435,4800,4800,4800,4800,0
|
|
20240906,140300,196733435,4800,4800,4800,4800,0
|
|
20240906,140200,196733435,4800,4800,4800,4800,0
|
|
20240906,140100,196733435,4800,4800,4800,4800,0
|
|
20240906,140000,196733435,4800,4800,4800,4800,0
|
|
20240906,135900,196733435,4800,4800,4800,4800,0
|
|
20240906,135800,196733435,4800,4800,4800,4800,0
|
|
20240906,135700,196733435,4800,4800,4800,4800,0
|
|
20240906,135600,196733435,4800,4800,4800,4800,111
|
|
20240906,135500,196200635,4800,4800,4800,4800,7
|
|
20240906,135400,196167035,4790,4790,4790,4790,0
|
|
20240906,135300,196167035,4790,4790,4790,4790,0
|
|
20240906,135200,196167035,4790,4790,4790,4790,0
|
|
20240906,135100,196167035,4790,4795,4795,4790,425
|
|
20240906,135000,194131070,4795,4795,4795,4795,0
|
|
20240906,134900,194131070,4795,4795,4795,4795,0
|
|
20240906,134800,194131070,4795,4795,4795,4795,0
|
|
20240906,134700,194131070,4795,4795,4795,4795,0
|
|
20240906,134600,194131070,4795,4795,4795,4795,0
|
|
20240906,134500,194131070,4795,4795,4795,4795,0
|
|
20240906,134400,194131070,4795,4795,4795,4795,0
|
|
20240906,134300,194131070,4795,4795,4795,4795,0
|
|
20240906,134200,194131070,4795,4795,4795,4795,0
|
|
20240906,134100,194131070,4795,4795,4795,4795,0
|
|
20240906,134000,194131070,4795,4795,4795,4795,4
|
|
20240906,133900,194111890,4795,4795,4795,4795,0
|
|
20240906,133800,194111890,4795,4795,4795,4795,0
|
|
20240906,133700,194111890,4795,4795,4795,4795,0
|
|
20240906,133600,194111890,4795,4795,4795,4795,0
|
|
20240906,133500,194111890,4795,4795,4795,4795,0
|
|
20240906,133400,194111890,4795,4795,4795,4795,0
|
|
20240906,133300,194111890,4795,4795,4795,4795,0
|
|
20240906,133200,194111890,4795,4795,4795,4795,0
|
|
20240906,133100,194111890,4795,4795,4795,4795,0
|
|
20240906,133000,194111890,4795,4795,4795,4795,0
|
|
20240906,132900,194111890,4795,4795,4795,4795,0
|
|
20240906,132800,194111890,4795,4795,4795,4795,0
|
|
20240906,132700,194111890,4795,4795,4795,4795,0
|
|
20240906,132600,194111890,4795,4795,4795,4795,0
|
|
20240906,132500,194111890,4795,4795,4795,4795,28
|
|
20240906,132400,193977630,4800,4800,4800,4800,0
|
|
20240906,132300,193977630,4800,4800,4800,4800,17
|
|
20240906,132200,193896030,4795,4795,4795,4795,4
|
|
20240906,132100,193876850,4790,4790,4790,4790,0
|
|
20240906,132000,193876850,4790,4795,4795,4790,420
|
|
20240906,131900,191864995,4795,4795,4795,4795,0
|
|
20240906,131800,191864995,4795,4795,4795,4795,0
|
|
20240906,131700,191864995,4795,4795,4795,4795,889
|
|
20240906,131600,187602240,4795,4795,4795,4795,1000
|
|
20240906,131500,182807240,4795,4795,4795,4795,20
|
|
20240906,131400,182711340,4790,4790,4790,4790,0
|
|
20240906,131300,182711340,4790,4790,4790,4790,4
|
|
20240906,131200,182692180,4790,4790,4790,4790,0
|
|
20240906,131100,182692180,4790,4790,4790,4790,0
|
|
20240906,131000,182692180,4790,4790,4790,4790,38
|
|
20240906,130900,182510160,4795,4795,4795,4795,0
|
|
20240906,130800,182510160,4795,4795,4795,4795,3
|
|
20240906,130700,182495775,4795,4795,4795,4795,0
|
|
20240906,130600,182495775,4795,4795,4795,4795,0
|
|
20240906,130500,182495775,4795,4795,4795,4795,2
|
|
20240906,130400,182486185,4790,4790,4790,4790,0
|
|
20240906,130300,182486185,4790,4790,4790,4790,0
|
|
20240906,130200,182486185,4790,4790,4790,4790,0
|
|
20240906,130100,182486185,4790,4790,4790,4790,0
|
|
20240906,130000,182486185,4790,4790,4790,4790,0
|
|
20240906,125900,182486185,4790,4790,4790,4790,0
|
|
20240906,125800,182486185,4790,4790,4790,4790,0
|
|
20240906,125700,182486185,4790,4790,4790,4790,0
|
|
20240906,125600,182486185,4790,4790,4790,4790,0
|
|
20240906,125500,182486185,4790,4790,4790,4790,0
|
|
20240906,125400,182486185,4790,4790,4790,4790,0
|
|
20240906,125300,182486185,4790,4790,4790,4790,0
|
|
20240906,125200,182486185,4790,4790,4790,4790,0
|
|
20240906,125100,182486185,4790,4790,4790,4790,0
|
|
20240906,125000,182486185,4790,4790,4790,4790,0
|
|
20240906,124900,182486185,4790,4790,4790,4790,723
|
|
20240906,124800,179023015,4795,4795,4795,4795,430
|
|
20240906,124700,176961165,4795,4795,4795,4795,0
|
|
20240906,124600,176961165,4795,4795,4795,4795,0
|
|
20240906,124500,176961165,4795,4795,4795,4795,0
|
|
20240906,124400,176961165,4795,4795,4795,4795,0
|
|
20240906,124300,176961165,4795,4795,4795,4795,0
|
|
20240906,124200,176961165,4795,4795,4795,4795,0
|
|
20240906,124100,176961165,4795,4795,4795,4795,0
|
|
20240906,124000,176961165,4795,4795,4795,4795,4
|
|
20240906,123900,176941985,4795,4795,4795,4795,0
|
|
20240906,123800,176941985,4795,4795,4795,4795,0
|
|
20240906,123700,176941985,4795,4795,4795,4795,0
|
|
20240906,123600,176941985,4795,4795,4795,4795,0
|
|
20240906,123500,176941985,4795,4795,4795,4795,0
|
|
20240906,123400,176941985,4795,4795,4795,4795,0
|
|
20240906,123300,176941985,4795,4795,4795,4795,0
|
|
20240906,123200,176941985,4795,4795,4795,4795,0
|
|
20240906,123100,176941985,4795,4795,4795,4795,0
|
|
20240906,123000,176941985,4795,4795,4795,4795,0
|
|
20240906,122900,176941985,4795,4795,4795,4795,0
|
|
20240906,122800,176941985,4795,4795,4795,4795,0
|
|
20240906,122700,176941985,4795,4795,4795,4795,0
|
|
20240906,122600,176941985,4795,4795,4795,4795,0
|
|
20240906,122500,176941985,4795,4795,4795,4795,0
|
|
20240906,122400,176941985,4795,4795,4795,4795,0
|
|
20240906,122300,176941985,4795,4795,4795,4795,28
|
|
20240906,122200,176807725,4800,4800,4800,4800,5
|
|
20240906,122100,176783725,4795,4795,4795,4795,0
|
|
20240906,122000,176783725,4795,4795,4795,4795,0
|
|
20240906,121900,176783725,4795,4795,4795,4795,420
|
|
20240906,121800,174769825,4795,4795,4795,4795,0
|
|
20240906,121700,174769825,4795,4795,4795,4795,0
|
|
20240906,121600,174769825,4795,4795,4795,4795,0
|
|
20240906,121500,174769825,4795,4795,4795,4795,0
|
|
20240906,121400,174769825,4795,4795,4795,4795,0
|
|
20240906,121300,174769825,4795,4795,4795,4795,4
|
|
20240906,121200,174750645,4800,4800,4800,4800,0
|
|
20240906,121100,174750645,4800,4800,4800,4800,0
|
|
20240906,121000,174750645,4800,4800,4800,4800,0
|
|
20240906,120900,174750645,4800,4800,4800,4800,0
|
|
20240906,120800,174750645,4800,4800,4800,4800,0
|
|
20240906,120700,174750645,4800,4800,4800,4800,0
|
|
20240906,120600,174750645,4800,4800,4800,4800,0
|
|
20240906,120500,174750645,4800,4800,4800,4800,0
|
|
20240906,120400,174750645,4800,4800,4800,4800,20
|
|
20240906,120300,174654645,4800,4800,4800,4800,10
|
|
20240906,120200,174606645,4795,4795,4795,4795,0
|
|
20240906,120100,174606645,4795,4795,4795,4795,0
|
|
20240906,120000,174606645,4795,4795,4795,4795,0
|
|
20240906,115900,174606645,4795,4795,4795,4795,0
|
|
20240906,115800,174606645,4795,4795,4795,4795,0
|
|
20240906,115700,174606645,4795,4795,4795,4795,0
|
|
20240906,115600,174606645,4795,4795,4795,4795,9
|
|
20240906,115500,174563490,4795,4795,4795,4795,29
|
|
20240906,115400,174424435,4795,4795,4795,4795,0
|
|
20240906,115300,174424435,4795,4795,4795,4795,0
|
|
20240906,115200,174424435,4795,4795,4795,4795,0
|
|
20240906,115100,174424435,4795,4795,4795,4795,15
|
|
20240906,115000,174352510,4800,4800,4800,4800,0
|
|
20240906,114900,174352510,4800,4800,4800,4800,0
|
|
20240906,114800,174352510,4800,4800,4800,4800,420
|
|
20240906,114700,172336510,4800,4800,4800,4800,0
|
|
20240906,114600,172336510,4800,4800,4800,4800,0
|
|
20240906,114500,172336510,4800,4800,4800,4800,0
|
|
20240906,114400,172336510,4800,4800,4800,4800,0
|
|
20240906,114300,172336510,4800,4800,4800,4800,0
|
|
20240906,114200,172336510,4800,4800,4800,4800,0
|
|
20240906,114100,172336510,4800,4800,4800,4800,0
|
|
20240906,114000,172336510,4800,4800,4800,4800,0
|
|
20240906,113900,172336510,4800,4800,4800,4800,0
|
|
20240906,113800,172336510,4800,4800,4800,4800,0
|
|
20240906,113700,172336510,4800,4800,4800,4800,0
|
|
20240906,113600,172336510,4800,4800,4800,4800,0
|
|
20240906,113500,172336510,4800,4800,4800,4800,0
|
|
20240906,113400,172336510,4800,4800,4800,4800,0
|
|
20240906,113300,172336510,4800,4800,4800,4800,0
|
|
20240906,113200,172336510,4800,4800,4800,4800,0
|
|
20240906,113100,172336510,4800,4800,4800,4800,0
|
|
20240906,113000,172336510,4800,4800,4800,4800,210
|
|
20240906,112900,171328510,4800,4800,4800,4800,0
|
|
20240906,112800,171328510,4800,4800,4800,4800,0
|
|
20240906,112700,171328510,4800,4800,4800,4800,0
|
|
20240906,112600,171328510,4800,4800,4800,4800,2
|
|
20240906,112500,171318910,4800,4800,4800,4800,2
|
|
20240906,112400,171309310,4800,4800,4800,4800,0
|
|
20240906,112300,171309310,4800,4800,4800,4800,0
|
|
20240906,112200,171309310,4800,4800,4800,4800,0
|
|
20240906,112100,171309310,4800,4810,4810,4800,420
|
|
20240906,112000,169293160,4830,4830,4830,4830,1
|
|
20240906,111900,169288330,4800,4800,4800,4800,0
|
|
20240906,111800,169288330,4800,4800,4800,4800,0
|
|
20240906,111700,169288330,4800,4800,4800,4800,2
|
|
20240906,111600,169278730,4825,4815,4825,4815,101
|
|
20240906,111500,168791765,4815,4810,4815,4810,600
|
|
20240906,111400,165904125,4810,4805,4810,4805,3000
|
|
20240906,111300,151484200,4805,4805,4805,4805,0
|
|
20240906,111200,151484200,4805,4805,4805,4805,0
|
|
20240906,111100,151484200,4805,4805,4805,4805,0
|
|
20240906,111000,151484200,4805,4805,4805,4805,0
|
|
20240906,110900,151484200,4805,4805,4805,4805,0
|
|
20240906,110800,151484200,4805,4805,4805,4805,0
|
|
20240906,110700,151484200,4805,4805,4805,4805,0
|
|
20240906,110600,151484200,4805,4805,4805,4805,0
|
|
20240906,110500,151484200,4805,4805,4805,4805,0
|
|
20240906,110400,151484200,4805,4805,4805,4805,0
|
|
20240906,110300,151484200,4805,4805,4805,4805,1
|
|
20240906,110200,151479395,4805,4805,4805,4805,0
|
|
20240906,110100,151479395,4805,4805,4805,4805,2
|
|
20240906,110000,151469785,4800,4800,4800,4800,0
|
|
20240906,105900,151469785,4800,4800,4800,4800,0
|
|
20240906,105800,151469785,4800,4795,4800,4795,1089
|
|
20240906,105700,146242640,4790,4790,4790,4790,0
|
|
20240906,105600,146242640,4790,4790,4790,4790,0
|
|
20240906,105500,146242640,4790,4790,4790,4790,421
|
|
20240906,105400,144226050,4795,4795,4795,4795,0
|
|
20240906,105300,144226050,4795,4795,4795,4795,610
|
|
20240906,105200,141301100,4790,4790,4790,4790,0
|
|
20240906,105100,141301100,4790,4790,4790,4790,0
|
|
20240906,105000,141301100,4790,4790,4790,4790,0
|
|
20240906,104900,141301100,4790,4790,4790,4790,0
|
|
20240906,104800,141301100,4790,4790,4790,4790,78
|
|
20240906,104700,140927480,4795,4795,4795,4795,0
|
|
20240906,104600,140927480,4795,4795,4795,4795,0
|
|
20240906,104500,140927480,4795,4795,4795,4795,0
|
|
20240906,104400,140927480,4795,4795,4795,4795,0
|
|
20240906,104300,140927480,4795,4795,4795,4795,68
|
|
20240906,104200,140601420,4790,4790,4790,4790,378
|
|
20240906,104100,138790800,4785,4785,4785,4785,661
|
|
20240906,104000,135627915,4785,4785,4785,4785,1
|
|
20240906,103900,135623130,4785,4785,4785,4785,10
|
|
20240906,103800,135575280,4785,4785,4785,4785,4
|
|
20240906,103700,135556140,4785,4785,4785,4785,4
|
|
20240906,103600,135537000,4785,4785,4785,4785,10
|
|
20240906,103500,135489150,4785,4785,4785,4785,310
|
|
20240906,103400,134005800,4785,4785,4785,4785,21
|
|
20240906,103300,133905315,4785,4785,4785,4785,200
|
|
20240906,103200,132948315,4785,4785,4785,4785,0
|
|
20240906,103100,132948315,4785,4785,4785,4785,18
|
|
20240906,103000,132862185,4785,4785,4785,4785,0
|
|
20240906,102900,132862185,4785,4785,4785,4785,0
|
|
20240906,102800,132862185,4785,4785,4785,4785,4
|
|
20240906,102700,132843045,4785,4785,4785,4785,0
|
|
20240906,102600,132843045,4785,4785,4785,4785,0
|
|
20240906,102500,132843045,4785,4785,4785,4785,28
|
|
20240906,102400,132709065,4785,4785,4785,4785,420
|
|
20240906,102300,130699365,4790,4790,4790,4790,0
|
|
20240906,102200,130699365,4790,4790,4790,4790,0
|
|
20240906,102100,130699365,4790,4790,4790,4790,0
|
|
20240906,102000,130699365,4790,4790,4790,4790,0
|
|
20240906,101900,130699365,4790,4790,4790,4790,0
|
|
20240906,101800,130699365,4790,4790,4790,4790,0
|
|
20240906,101700,130699365,4790,4790,4790,4790,0
|
|
20240906,101600,130699365,4790,4790,4790,4790,0
|
|
20240906,101500,130699365,4790,4790,4790,4790,405
|
|
20240906,101400,128759415,4780,4780,4780,4780,289
|
|
20240906,101300,127377995,4790,4790,4790,4790,1
|
|
20240906,101200,127373205,4785,4785,4785,4785,1885
|
|
20240906,101100,118353480,4785,4800,4800,4785,6754
|
|
20240906,101000,85978305,4800,4800,4800,4800,0
|
|
20240906,100900,85978305,4800,4800,4800,4800,0
|
|
20240906,100800,85978305,4800,4800,4800,4800,778
|
|
20240906,100700,82243905,4805,4805,4805,4805,3487
|
|
20240906,100600,65488870,4810,4810,4810,4810,2
|
|
20240906,100500,65479250,4810,4810,4810,4810,1
|
|
20240906,100400,65474440,4810,4805,4810,4805,5
|
|
20240906,100300,65450395,4810,4810,4810,4810,1
|
|
20240906,100200,65445585,4810,4810,4810,4810,3
|
|
20240906,100100,65431155,4810,4810,4810,4810,0
|
|
20240906,100000,65431155,4810,4810,4810,4810,840
|
|
20240906,095900,61390755,4810,4810,4810,4810,0
|
|
20240906,095800,61390755,4810,4810,4810,4810,0
|
|
20240906,095700,61390755,4810,4810,4810,4810,0
|
|
20240906,095600,61390755,4810,4810,4810,4810,42
|
|
20240906,095500,61188735,4810,4815,4815,4810,933
|
|
20240906,095400,56700260,4815,4815,4815,4815,2
|
|
20240906,095300,56690630,4830,4830,4830,4830,0
|
|
20240906,095200,56690630,4830,4830,4830,4830,0
|
|
20240906,095100,56690630,4830,4830,4830,4830,0
|
|
20240906,095000,56690630,4830,4830,4830,4830,0
|
|
20240906,094900,56690630,4830,4830,4830,4830,1
|
|
20240906,094800,56685800,4815,4825,4825,4815,510
|
|
20240906,094700,54228340,4830,4830,4830,4830,0
|
|
20240906,094600,54228340,4830,4830,4830,4830,0
|
|
20240906,094500,54228340,4830,4825,4830,4825,29
|
|
20240906,094400,54088410,4830,4830,4830,4830,0
|
|
20240906,094300,54088410,4830,4820,4830,4820,688
|
|
20240906,094200,50770055,4830,4830,4830,4830,0
|
|
20240906,094100,50770055,4830,4830,4830,4825,7
|
|
20240906,094000,50736250,4830,4820,4830,4820,520
|
|
20240906,093900,48229345,4835,4835,4835,4835,5
|
|
20240906,093800,48205170,4815,4815,4815,4815,0
|
|
20240906,093700,48205170,4815,4815,4815,4815,0
|
|
20240906,093600,48205170,4815,4815,4815,4815,0
|
|
20240906,093500,48205170,4815,4815,4815,4815,1
|
|
20240906,093400,48200355,4840,4825,4840,4825,501
|
|
20240906,093300,45783015,4810,4810,4810,4810,0
|
|
20240906,093200,45783015,4810,4810,4810,4810,0
|
|
20240906,093100,45783015,4810,4820,4820,4810,2292
|
|
20240906,093000,34751515,4820,4820,4820,4820,2659
|
|
20240906,092900,21935135,4825,4825,4825,4825,765
|
|
20240906,092800,18244010,4830,4830,4830,4830,0
|
|
20240906,092700,18244010,4830,4830,4830,4830,0
|
|
20240906,092600,18244010,4830,4830,4830,4830,693
|
|
20240906,092500,14896820,4830,4830,4830,4830,0
|
|
20240906,092400,14896820,4830,4830,4830,4830,0
|
|
20240906,092300,14896820,4830,4830,4830,4830,0
|
|
20240906,092200,14896820,4830,4830,4830,4830,0
|
|
20240906,092100,14896820,4830,4830,4830,4830,0
|
|
20240906,092000,14896820,4830,4835,4835,4830,420
|
|
20240906,091900,12868185,4835,4835,4835,4835,0
|
|
20240906,091800,12868185,4835,4835,4835,4835,0
|
|
20240906,091700,12868185,4835,4835,4835,4835,0
|
|
20240906,091600,12868185,4835,4835,4835,4835,0
|
|
20240906,091500,12868185,4835,4835,4835,4835,13
|
|
20240906,091400,12805330,4835,4845,4845,4835,1694
|
|
20240906,091300,4614560,4845,4845,4845,4845,28
|
|
20240906,091200,4478900,4850,4850,4850,4850,0
|
|
20240906,091100,4478900,4850,4850,4850,4850,0
|
|
20240906,091000,4478900,4850,4850,4850,4850,0
|
|
20240906,090900,4478900,4850,4850,4850,4850,0
|
|
20240906,090800,4478900,4850,4850,4850,4845,502
|
|
20240906,090700,2046700,4850,4850,4850,4850,0
|
|
20240906,090600,2046700,4850,4850,4850,4850,0
|
|
20240906,090500,2046700,4850,4850,4850,4850,0
|
|
20240906,090400,2046700,4850,4850,4850,4850,0
|
|
20240906,090300,2046700,4850,4850,4850,4850,0
|
|
20240906,090200,2046700,4850,4850,4850,4850,1
|
|
20240906,090100,2041850,4850,4850,4850,4850,1
|
|
20240906,090000,2037000,4850,4850,4850,4850,420
|