646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194300,397258195,4910,4910,4910,4910,331
|
|
20240909,194200,397258195,4910,4910,4910,4910,0
|
|
20240909,194100,397258195,4910,4910,4910,4910,0
|
|
20240909,194000,397258195,4910,4910,4910,4910,0
|
|
20240909,193900,397258195,4910,4910,4910,4910,0
|
|
20240909,193800,397258195,4910,4910,4910,4910,0
|
|
20240909,193700,397258195,4910,4910,4910,4910,0
|
|
20240909,193600,397258195,4910,4910,4910,4910,0
|
|
20240909,193500,397258195,4910,4910,4910,4910,0
|
|
20240909,193400,397258195,4910,4910,4910,4910,0
|
|
20240909,193300,397258195,4910,4910,4910,4910,0
|
|
20240909,193200,397258195,4910,4910,4910,4910,0
|
|
20240909,193100,397258195,4910,4910,4910,4910,0
|
|
20240909,193000,397258195,4910,4910,4910,4910,0
|
|
20240909,192900,397258195,4910,4910,4910,4910,0
|
|
20240909,192800,397258195,4910,4910,4910,4910,0
|
|
20240909,192700,397258195,4910,4910,4910,4910,0
|
|
20240909,192600,397258195,4910,4910,4910,4910,0
|
|
20240909,192500,397258195,4910,4910,4910,4910,0
|
|
20240909,192400,397258195,4910,4910,4910,4910,0
|
|
20240909,192300,397258195,4910,4910,4910,4910,0
|
|
20240909,192200,397258195,4910,4910,4910,4910,0
|
|
20240909,192100,397258195,4910,4910,4910,4910,0
|
|
20240909,192000,397258195,4910,4910,4910,4910,0
|
|
20240909,191900,397258195,4910,4910,4910,4910,0
|
|
20240909,191800,397258195,4910,4910,4910,4910,0
|
|
20240909,191700,397258195,4910,4910,4910,4910,0
|
|
20240909,191600,397258195,4910,4910,4910,4910,0
|
|
20240909,191500,397258195,4910,4910,4910,4910,0
|
|
20240909,191400,397258195,4910,4910,4910,4910,0
|
|
20240909,191300,397258195,4910,4910,4910,4910,331
|
|
20240909,191200,397258195,4910,4910,4910,4910,0
|
|
20240909,191100,397258195,4910,4910,4910,4910,0
|
|
20240909,191000,397258195,4910,4910,4910,4910,0
|
|
20240909,190900,397258195,4910,4910,4910,4910,0
|
|
20240909,190800,397258195,4910,4910,4910,4910,0
|
|
20240909,190700,397258195,4910,4910,4910,4910,0
|
|
20240909,190600,397258195,4910,4910,4910,4910,0
|
|
20240909,190500,397258195,4910,4910,4910,4910,0
|
|
20240909,190400,397258195,4910,4910,4910,4910,0
|
|
20240909,190300,397258195,4910,4910,4910,4910,0
|
|
20240909,190200,397258195,4910,4910,4910,4910,0
|
|
20240909,190100,397258195,4910,4910,4910,4910,0
|
|
20240909,190000,397258195,4910,4910,4910,4910,0
|
|
20240909,185900,397258195,4910,4910,4910,4910,0
|
|
20240909,185800,397258195,4910,4910,4910,4910,0
|
|
20240909,185700,397258195,4910,4910,4910,4910,0
|
|
20240909,185600,397258195,4910,4910,4910,4910,0
|
|
20240909,185500,397258195,4910,4910,4910,4910,0
|
|
20240909,185400,397258195,4910,4910,4910,4910,0
|
|
20240909,185300,397258195,4910,4910,4910,4910,0
|
|
20240909,185200,397258195,4910,4910,4910,4910,0
|
|
20240909,185100,397258195,4910,4910,4910,4910,0
|
|
20240909,185000,397258195,4910,4910,4910,4910,0
|
|
20240909,184900,397258195,4910,4910,4910,4910,0
|
|
20240909,184800,397258195,4910,4910,4910,4910,0
|
|
20240909,184700,397258195,4910,4910,4910,4910,0
|
|
20240909,184600,397258195,4910,4910,4910,4910,0
|
|
20240909,184500,397258195,4910,4910,4910,4910,0
|
|
20240909,184400,397258195,4910,4910,4910,4910,0
|
|
20240909,184300,397258195,4910,4910,4910,4910,331
|
|
20240909,184200,397258195,4910,4910,4910,4910,0
|
|
20240909,184100,397258195,4910,4910,4910,4910,0
|
|
20240909,184000,397258195,4910,4910,4910,4910,0
|
|
20240909,183900,397258195,4910,4910,4910,4910,0
|
|
20240909,183800,397258195,4910,4910,4910,4910,0
|
|
20240909,183700,397258195,4910,4910,4910,4910,0
|
|
20240909,183600,397258195,4910,4910,4910,4910,0
|
|
20240909,183500,397258195,4910,4910,4910,4910,0
|
|
20240909,183400,397258195,4910,4910,4910,4910,0
|
|
20240909,183300,397258195,4910,4910,4910,4910,0
|
|
20240909,183200,397258195,4910,4910,4910,4910,0
|
|
20240909,183100,397258195,4910,4910,4910,4910,0
|
|
20240909,183000,397258195,4910,4910,4910,4910,0
|
|
20240909,182900,397258195,4910,4910,4910,4910,0
|
|
20240909,182800,397258195,4910,4910,4910,4910,0
|
|
20240909,182700,397258195,4910,4910,4910,4910,0
|
|
20240909,182600,397258195,4910,4910,4910,4910,0
|
|
20240909,182500,397258195,4910,4910,4910,4910,0
|
|
20240909,182400,397258195,4910,4910,4910,4910,0
|
|
20240909,182300,397258195,4910,4910,4910,4910,0
|
|
20240909,182200,397258195,4910,4910,4910,4910,0
|
|
20240909,182100,397258195,4910,4910,4910,4910,0
|
|
20240909,182000,397258195,4910,4910,4910,4910,0
|
|
20240909,181900,397258195,4910,4910,4910,4910,0
|
|
20240909,181800,397258195,4910,4910,4910,4910,0
|
|
20240909,181700,397258195,4910,4910,4910,4910,0
|
|
20240909,181600,397258195,4910,4910,4910,4910,0
|
|
20240909,181500,397258195,4910,4910,4910,4910,0
|
|
20240909,181400,397258195,4910,4910,4910,4910,0
|
|
20240909,181300,397258195,4910,4910,4910,4910,331
|
|
20240909,181200,397258195,4910,4910,4910,4910,0
|
|
20240909,181100,397258195,4910,4910,4910,4910,0
|
|
20240909,181000,397258195,4910,4910,4910,4910,0
|
|
20240909,180900,397258195,4910,4910,4910,4910,0
|
|
20240909,180800,397258195,4910,4910,4910,4910,0
|
|
20240909,180700,397258195,4910,4910,4910,4910,0
|
|
20240909,180600,397258195,4910,4910,4910,4910,0
|
|
20240909,180500,397258195,4910,4910,4910,4910,0
|
|
20240909,180400,397258195,4910,4910,4910,4910,0
|
|
20240909,180300,397258195,4910,4910,4910,4910,0
|
|
20240909,180200,397258195,4910,4910,4910,4910,0
|
|
20240909,180100,397258195,4910,4910,4910,4910,0
|
|
20240909,180000,397258195,4910,4910,4910,4910,0
|
|
20240909,175900,397258195,4910,4910,4910,4910,0
|
|
20240909,175800,397258195,4910,4910,4910,4910,0
|
|
20240909,175700,397258195,4910,4910,4910,4910,0
|
|
20240909,175600,397258195,4910,4910,4910,4910,0
|
|
20240909,175500,397258195,4910,4910,4910,4910,0
|
|
20240909,175400,397258195,4910,4910,4910,4910,0
|
|
20240909,175300,397258195,4910,4910,4910,4910,0
|
|
20240909,175200,397258195,4910,4910,4910,4910,0
|
|
20240909,175100,397258195,4910,4910,4910,4910,0
|
|
20240909,175000,397258195,4910,4910,4910,4910,0
|
|
20240909,174900,397258195,4910,4910,4910,4910,0
|
|
20240909,174800,397258195,4910,4910,4910,4910,0
|
|
20240909,174700,397258195,4910,4910,4910,4910,0
|
|
20240909,174600,397258195,4910,4910,4910,4910,0
|
|
20240909,174500,397258195,4910,4910,4910,4910,0
|
|
20240909,174400,397258195,4910,4910,4910,4910,0
|
|
20240909,174300,397258195,4910,4910,4910,4910,331
|
|
20240909,174200,397258195,4910,4910,4910,4910,0
|
|
20240909,174100,397258195,4910,4910,4910,4910,0
|
|
20240909,174000,397258195,4910,4910,4910,4910,0
|
|
20240909,173900,397258195,4910,4910,4910,4910,0
|
|
20240909,173800,397258195,4910,4910,4910,4910,0
|
|
20240909,173700,397258195,4910,4910,4910,4910,0
|
|
20240909,173600,397258195,4910,4910,4910,4910,0
|
|
20240909,173500,397258195,4910,4910,4910,4910,0
|
|
20240909,173400,397258195,4910,4910,4910,4910,0
|
|
20240909,173300,397258195,4910,4910,4910,4910,0
|
|
20240909,173200,397258195,4910,4910,4910,4910,0
|
|
20240909,173100,397258195,4910,4910,4910,4910,0
|
|
20240909,173000,397258195,4910,4910,4910,4910,0
|
|
20240909,172900,397258195,4910,4910,4910,4910,0
|
|
20240909,172800,397258195,4910,4910,4910,4910,0
|
|
20240909,172700,397258195,4910,4910,4910,4910,0
|
|
20240909,172600,397258195,4910,4910,4910,4910,0
|
|
20240909,172500,397258195,4910,4910,4910,4910,0
|
|
20240909,172400,397258195,4910,4910,4910,4910,0
|
|
20240909,172300,397258195,4910,4910,4910,4910,0
|
|
20240909,172200,397258195,4910,4910,4910,4910,0
|
|
20240909,172100,397258195,4910,4910,4910,4910,0
|
|
20240909,172000,397258195,4910,4910,4910,4910,0
|
|
20240909,171900,397258195,4910,4910,4910,4910,0
|
|
20240909,171800,397258195,4910,4910,4910,4910,0
|
|
20240909,171700,397258195,4910,4910,4910,4910,0
|
|
20240909,171600,397258195,4910,4910,4910,4910,0
|
|
20240909,171500,397258195,4910,4910,4910,4910,0
|
|
20240909,171400,397258195,4910,4910,4910,4910,0
|
|
20240909,171300,397258195,4910,4910,4910,4910,331
|
|
20240909,171200,397258195,4910,4910,4910,4910,0
|
|
20240909,171100,397258195,4910,4910,4910,4910,0
|
|
20240909,171000,397258195,4910,4910,4910,4910,0
|
|
20240909,170900,397258195,4910,4910,4910,4910,0
|
|
20240909,170800,397258195,4910,4910,4910,4910,0
|
|
20240909,170700,397258195,4910,4910,4910,4910,0
|
|
20240909,170600,397258195,4910,4910,4910,4910,0
|
|
20240909,170500,397258195,4910,4910,4910,4910,0
|
|
20240909,170400,397258195,4910,4910,4910,4910,0
|
|
20240909,170300,397258195,4910,4910,4910,4910,0
|
|
20240909,170200,397258195,4910,4910,4910,4910,0
|
|
20240909,170100,397258195,4910,4910,4910,4910,0
|
|
20240909,170000,397258195,4910,4910,4910,4910,0
|
|
20240909,165900,397258195,4910,4910,4910,4910,0
|
|
20240909,165800,397258195,4910,4910,4910,4910,0
|
|
20240909,165700,397258195,4910,4910,4910,4910,0
|
|
20240909,165600,397258195,4910,4910,4910,4910,0
|
|
20240909,165500,397258195,4910,4910,4910,4910,0
|
|
20240909,165400,397258195,4910,4910,4910,4910,0
|
|
20240909,165300,397258195,4910,4910,4910,4910,0
|
|
20240909,165200,397258195,4910,4910,4910,4910,0
|
|
20240909,165100,397258195,4910,4910,4910,4910,0
|
|
20240909,165000,397258195,4910,4910,4910,4910,0
|
|
20240909,164900,397258195,4910,4910,4910,4910,0
|
|
20240909,164800,397258195,4910,4910,4910,4910,0
|
|
20240909,164700,397258195,4910,4910,4910,4910,0
|
|
20240909,164600,397258195,4910,4910,4910,4910,0
|
|
20240909,164500,397258195,4910,4910,4910,4910,0
|
|
20240909,164400,397258195,4910,4910,4910,4910,0
|
|
20240909,164300,397258195,4910,4910,4910,4910,331
|
|
20240909,164200,397258195,4910,4910,4910,4910,0
|
|
20240909,164100,397258195,4910,4910,4910,4910,0
|
|
20240909,164000,397258195,4910,4910,4910,4910,0
|
|
20240909,163900,397258195,4910,4910,4910,4910,0
|
|
20240909,163800,397258195,4910,4910,4910,4910,0
|
|
20240909,163700,397258195,4910,4910,4910,4910,0
|
|
20240909,163600,397258195,4910,4910,4910,4910,0
|
|
20240909,163500,397258195,4910,4910,4910,4910,0
|
|
20240909,163400,397258195,4910,4910,4910,4910,0
|
|
20240909,163300,397258195,4910,4910,4910,4910,0
|
|
20240909,163200,397258195,4910,4910,4910,4910,0
|
|
20240909,163100,397258195,4910,4910,4910,4910,0
|
|
20240909,163000,397258195,4910,4910,4910,4910,0
|
|
20240909,162900,397258195,4910,4910,4910,4910,0
|
|
20240909,162800,397258195,4910,4910,4910,4910,0
|
|
20240909,162700,397258195,4910,4910,4910,4910,0
|
|
20240909,162600,397258195,4910,4910,4910,4910,0
|
|
20240909,162500,397258195,4910,4910,4910,4910,0
|
|
20240909,162400,397258195,4910,4910,4910,4910,0
|
|
20240909,162300,397258195,4910,4910,4910,4910,0
|
|
20240909,162200,397258195,4910,4910,4910,4910,0
|
|
20240909,162100,397258195,4910,4910,4910,4910,0
|
|
20240909,162000,397258195,4910,4910,4910,4910,0
|
|
20240909,161900,397258195,4910,4910,4910,4910,0
|
|
20240909,161800,397258195,4910,4910,4910,4910,0
|
|
20240909,161700,397258195,4910,4910,4910,4910,0
|
|
20240909,161600,397258195,4910,4910,4910,4910,0
|
|
20240909,161500,397258195,4910,4910,4910,4910,0
|
|
20240909,161400,397258195,4910,4910,4910,4910,0
|
|
20240909,161300,397258195,4910,4910,4910,4910,331
|
|
20240909,161200,397258195,4910,4910,4910,4910,0
|
|
20240909,161100,397258195,4910,4910,4910,4910,0
|
|
20240909,161000,397258195,4910,4910,4910,4910,0
|
|
20240909,160900,397258195,4910,4910,4910,4910,0
|
|
20240909,160800,397258195,4910,4910,4910,4910,0
|
|
20240909,160700,397258195,4910,4910,4910,4910,0
|
|
20240909,160600,397258195,4910,4910,4910,4910,0
|
|
20240909,160500,397258195,4910,4910,4910,4910,0
|
|
20240909,160400,397258195,4910,4910,4910,4910,0
|
|
20240909,160300,397258195,4910,4910,4910,4910,0
|
|
20240909,160200,397258195,4910,4910,4910,4910,0
|
|
20240909,160100,397258195,4910,4910,4910,4910,0
|
|
20240909,160000,397258195,4910,4910,4910,4910,0
|
|
20240909,155900,397258195,4910,4910,4910,4910,0
|
|
20240909,155800,397258195,4910,4910,4910,4910,0
|
|
20240909,155700,397258195,4910,4910,4910,4910,0
|
|
20240909,155600,397258195,4910,4910,4910,4910,0
|
|
20240909,155500,397258195,4910,4910,4910,4910,0
|
|
20240909,155400,397258195,4910,4910,4910,4910,0
|
|
20240909,155300,397258195,4910,4910,4910,4910,0
|
|
20240909,155200,397258195,4910,4910,4910,4910,0
|
|
20240909,155100,397258195,4910,4910,4910,4910,0
|
|
20240909,155000,397258195,4910,4910,4910,4910,0
|
|
20240909,154900,397258195,4910,4910,4910,4910,0
|
|
20240909,154800,397258195,4910,4910,4910,4910,0
|
|
20240909,154700,397258195,4910,4910,4910,4910,0
|
|
20240909,154600,397258195,4910,4910,4910,4910,0
|
|
20240909,154500,397258195,4910,4910,4910,4910,0
|
|
20240909,154400,397258195,4910,4910,4910,4910,0
|
|
20240909,154300,397258195,4910,4910,4910,4910,331
|
|
20240909,154200,397258195,4910,4910,4910,4910,0
|
|
20240909,154100,397258195,4910,4910,4910,4910,0
|
|
20240909,154000,397258195,4910,4910,4910,4910,0
|
|
20240909,153900,397258195,4910,4910,4910,4910,0
|
|
20240909,153800,397258195,4910,4910,4910,4910,0
|
|
20240909,153700,397258195,4910,4910,4910,4910,0
|
|
20240909,153600,397258195,4910,4910,4910,4910,0
|
|
20240909,153500,397258195,4910,4910,4910,4910,0
|
|
20240909,153400,397258195,4910,4910,4910,4910,0
|
|
20240909,153300,397258195,4910,4910,4910,4910,0
|
|
20240909,153200,397258195,4910,4910,4910,4910,0
|
|
20240909,153100,397258195,4910,4910,4910,4910,0
|
|
20240909,153000,397258195,4910,4910,4910,4910,331
|
|
20240909,152900,395632985,4910,4910,4910,4910,0
|
|
20240909,152800,395632985,4910,4910,4910,4910,0
|
|
20240909,152700,395632985,4910,4910,4910,4910,0
|
|
20240909,152600,395632985,4910,4910,4910,4910,0
|
|
20240909,152500,395632985,4910,4910,4910,4910,0
|
|
20240909,152400,395632985,4910,4910,4910,4910,0
|
|
20240909,152300,395632985,4910,4910,4910,4910,0
|
|
20240909,152200,395632985,4910,4910,4910,4910,0
|
|
20240909,152100,395632985,4910,4910,4910,4910,0
|
|
20240909,152000,395632985,4910,4910,4910,4910,0
|
|
20240909,151900,395632985,4910,4915,4915,4910,41
|
|
20240909,151800,395431475,4915,4915,4915,4915,0
|
|
20240909,151700,395431475,4915,4915,4915,4915,0
|
|
20240909,151600,395431475,4915,4915,4915,4915,0
|
|
20240909,151500,395431475,4915,4915,4915,4915,153
|
|
20240909,151400,394679480,4915,4915,4915,4915,0
|
|
20240909,151300,394679480,4915,4915,4915,4915,0
|
|
20240909,151200,394679480,4915,4915,4915,4915,0
|
|
20240909,151100,394679480,4915,4915,4915,4915,0
|
|
20240909,151000,394679480,4915,4920,4920,4915,65
|
|
20240909,150900,394359895,4930,4930,4930,4930,0
|
|
20240909,150800,394359895,4930,4930,4930,4930,0
|
|
20240909,150700,394359895,4930,4930,4930,4930,0
|
|
20240909,150600,394359895,4930,4930,4930,4930,0
|
|
20240909,150500,394359895,4930,4930,4930,4930,0
|
|
20240909,150400,394359895,4930,4930,4930,4930,0
|
|
20240909,150300,394359895,4930,4930,4930,4930,1
|
|
20240909,150200,394354965,4930,4930,4930,4930,0
|
|
20240909,150100,394354965,4930,4930,4930,4930,1
|
|
20240909,150000,394350035,4920,4920,4920,4920,0
|
|
20240909,145900,394350035,4920,4920,4920,4920,0
|
|
20240909,145800,394350035,4920,4920,4920,4920,0
|
|
20240909,145700,394350035,4920,4920,4920,4920,9
|
|
20240909,145600,394305755,4920,4920,4920,4920,0
|
|
20240909,145500,394305755,4920,4920,4920,4920,0
|
|
20240909,145400,394305755,4920,4935,4935,4920,2652
|
|
20240909,145300,381239480,4940,4950,4950,4940,521
|
|
20240909,145200,378664930,4945,4945,4945,4940,1028
|
|
20240909,145100,373583770,4950,4950,4950,4945,785
|
|
20240909,145000,369699700,4950,4950,4950,4950,0
|
|
20240909,144900,369699700,4950,4950,4960,4950,1400
|
|
20240909,144800,362762700,4950,4950,4950,4950,0
|
|
20240909,144700,362762700,4950,4950,4950,4950,335
|
|
20240909,144600,361104450,4945,4945,4945,4945,0
|
|
20240909,144500,361104450,4945,4950,4955,4945,1897
|
|
20240909,144400,351713105,4940,4940,4940,4940,1119
|
|
20240909,144300,346185245,4940,4940,4940,4940,1
|
|
20240909,144200,346180305,4930,4930,4930,4930,875
|
|
20240909,144100,341866555,4925,4925,4925,4925,8
|
|
20240909,144000,341827155,4930,4930,4930,4930,317
|
|
20240909,143900,340264345,4930,4930,4930,4930,0
|
|
20240909,143800,340264345,4930,4925,4930,4925,323
|
|
20240909,143700,338673565,4925,4925,4925,4925,1
|
|
20240909,143600,338668640,4910,4910,4910,4910,250
|
|
20240909,143500,337441140,4930,4925,4930,4925,91
|
|
20240909,143400,336992960,4915,4915,4915,4915,200
|
|
20240909,143300,336009960,4930,4920,4930,4920,196
|
|
20240909,143200,335045625,4930,4930,4930,4930,0
|
|
20240909,143100,335045625,4930,4930,4930,4930,0
|
|
20240909,143000,335045625,4930,4925,4930,4925,2608
|
|
20240909,142900,322197045,4940,4915,4940,4915,1718
|
|
20240909,142800,313738435,4915,4905,4915,4905,426
|
|
20240909,142700,311646775,4910,4885,4910,4885,9454
|
|
20240909,142600,265318885,4880,4875,4880,4875,503
|
|
20240909,142500,262864250,4865,4865,4865,4865,402
|
|
20240909,142400,260908520,4885,4885,4885,4885,0
|
|
20240909,142300,260908520,4885,4885,4885,4885,0
|
|
20240909,142200,260908520,4885,4885,4885,4885,0
|
|
20240909,142100,260908520,4885,4885,4885,4885,0
|
|
20240909,142000,260908520,4885,4885,4885,4885,0
|
|
20240909,141900,260908520,4885,4885,4885,4885,0
|
|
20240909,141800,260908520,4885,4885,4885,4885,0
|
|
20240909,141700,260908520,4885,4885,4885,4885,0
|
|
20240909,141600,260908520,4885,4885,4885,4885,0
|
|
20240909,141500,260908520,4885,4885,4885,4885,0
|
|
20240909,141400,260908520,4885,4885,4885,4885,0
|
|
20240909,141300,260908520,4885,4885,4885,4885,0
|
|
20240909,141200,260908520,4885,4885,4885,4885,0
|
|
20240909,141100,260908520,4885,4885,4885,4885,0
|
|
20240909,141000,260908520,4885,4885,4885,4885,0
|
|
20240909,140900,260908520,4885,4880,4885,4880,2
|
|
20240909,140800,260898755,4865,4865,4865,4865,1
|
|
20240909,140700,260893890,4885,4885,4885,4885,0
|
|
20240909,140600,260893890,4885,4885,4885,4885,0
|
|
20240909,140500,260893890,4885,4885,4885,4885,0
|
|
20240909,140400,260893890,4885,4885,4885,4885,0
|
|
20240909,140300,260893890,4885,4885,4885,4885,0
|
|
20240909,140200,260893890,4885,4885,4885,4885,0
|
|
20240909,140100,260893890,4885,4885,4885,4885,0
|
|
20240909,140000,260893890,4885,4885,4885,4885,0
|
|
20240909,135900,260893890,4885,4880,4885,4880,302
|
|
20240909,135800,259420125,4850,4850,4850,4850,1
|
|
20240909,135700,259415275,4885,4885,4885,4885,0
|
|
20240909,135600,259415275,4885,4885,4885,4885,0
|
|
20240909,135500,259415275,4885,4885,4885,4885,0
|
|
20240909,135400,259415275,4885,4885,4885,4885,1
|
|
20240909,135300,259410390,4870,4840,4870,4840,2618
|
|
20240909,135200,246681925,4825,4825,4825,4825,0
|
|
20240909,135100,246681925,4825,4825,4825,4825,420
|
|
20240909,135000,244655425,4825,4825,4825,4825,0
|
|
20240909,134900,244655425,4825,4825,4825,4825,0
|
|
20240909,134800,244655425,4825,4825,4825,4825,0
|
|
20240909,134700,244655425,4825,4825,4825,4825,0
|
|
20240909,134600,244655425,4825,4825,4825,4825,0
|
|
20240909,134500,244655425,4825,4825,4825,4825,0
|
|
20240909,134400,244655425,4825,4825,4825,4825,7
|
|
20240909,134300,244621650,4835,4835,4835,4835,0
|
|
20240909,134200,244621650,4835,4835,4835,4835,30
|
|
20240909,134100,244476600,4820,4820,4820,4820,0
|
|
20240909,134000,244476600,4820,4820,4820,4820,28
|
|
20240909,133900,244341640,4820,4820,4820,4820,0
|
|
20240909,133800,244341640,4820,4820,4820,4820,0
|
|
20240909,133700,244341640,4820,4820,4820,4820,0
|
|
20240909,133600,244341640,4820,4820,4820,4820,300
|
|
20240909,133500,242895640,4820,4820,4820,4820,0
|
|
20240909,133400,242895640,4820,4820,4820,4820,0
|
|
20240909,133300,242895640,4820,4820,4820,4820,0
|
|
20240909,133200,242895640,4820,4820,4820,4820,0
|
|
20240909,133100,242895640,4820,4820,4820,4820,0
|
|
20240909,133000,242895640,4820,4820,4820,4820,0
|
|
20240909,132900,242895640,4820,4820,4820,4820,0
|
|
20240909,132800,242895640,4820,4820,4820,4820,420
|
|
20240909,132700,240871240,4835,4835,4835,4835,15
|
|
20240909,132600,240798715,4845,4845,4845,4845,0
|
|
20240909,132500,240798715,4845,4845,4845,4845,0
|
|
20240909,132400,240798715,4845,4845,4845,4845,0
|
|
20240909,132300,240798715,4845,4845,4845,4845,0
|
|
20240909,132200,240798715,4845,4845,4845,4845,0
|
|
20240909,132100,240798715,4845,4845,4845,4845,0
|
|
20240909,132000,240798715,4845,4845,4845,4845,0
|
|
20240909,131900,240798715,4845,4845,4845,4845,0
|
|
20240909,131800,240798715,4845,4845,4845,4845,1
|
|
20240909,131700,240793870,4820,4840,4840,4820,371
|
|
20240909,131600,239005285,4815,4815,4815,4815,0
|
|
20240909,131500,239005285,4815,4815,4815,4815,0
|
|
20240909,131400,239005285,4815,4815,4815,4815,0
|
|
20240909,131300,239005285,4815,4815,4815,4815,0
|
|
20240909,131200,239005285,4815,4815,4815,4815,0
|
|
20240909,131100,239005285,4815,4815,4815,4815,0
|
|
20240909,131000,239005285,4815,4815,4815,4815,0
|
|
20240909,130900,239005285,4815,4815,4815,4815,0
|
|
20240909,130800,239005285,4815,4815,4815,4815,0
|
|
20240909,130700,239005285,4815,4815,4815,4815,0
|
|
20240909,130600,239005285,4815,4815,4815,4815,0
|
|
20240909,130500,239005285,4815,4815,4815,4815,0
|
|
20240909,130400,239005285,4815,4815,4815,4815,0
|
|
20240909,130300,239005285,4815,4815,4815,4815,0
|
|
20240909,130200,239005285,4815,4815,4815,4815,0
|
|
20240909,130100,239005285,4815,4815,4815,4815,0
|
|
20240909,130000,239005285,4815,4815,4815,4815,0
|
|
20240909,125900,239005285,4815,4815,4815,4815,0
|
|
20240909,125800,239005285,4815,4815,4815,4815,0
|
|
20240909,125700,239005285,4815,4815,4815,4815,0
|
|
20240909,125600,239005285,4815,4815,4815,4815,0
|
|
20240909,125500,239005285,4815,4815,4815,4815,1
|
|
20240909,125400,239000470,4820,4820,4820,4820,1500
|
|
20240909,125300,231770470,4815,4815,4815,4815,0
|
|
20240909,125200,231770470,4815,4815,4815,4815,0
|
|
20240909,125100,231770470,4815,4815,4815,4815,0
|
|
20240909,125000,231770470,4815,4815,4815,4815,0
|
|
20240909,124900,231770470,4815,4820,4820,4815,420
|
|
20240909,124800,229747555,4820,4820,4820,4820,3626
|
|
20240909,124700,212270235,4845,4845,4845,4845,0
|
|
20240909,124600,212270235,4845,4845,4845,4845,0
|
|
20240909,124500,212270235,4845,4845,4845,4845,0
|
|
20240909,124400,212270235,4845,4845,4845,4845,0
|
|
20240909,124300,212270235,4845,4845,4845,4845,0
|
|
20240909,124200,212270235,4845,4845,4845,4845,0
|
|
20240909,124100,212270235,4845,4845,4845,4845,0
|
|
20240909,124000,212270235,4845,4845,4845,4845,0
|
|
20240909,123900,212270235,4845,4845,4845,4845,0
|
|
20240909,123800,212270235,4845,4845,4845,4845,1
|
|
20240909,123700,212265390,4820,4820,4820,4820,0
|
|
20240909,123600,212265390,4820,4820,4820,4820,0
|
|
20240909,123500,212265390,4820,4820,4820,4820,0
|
|
20240909,123400,212265390,4820,4820,4820,4820,0
|
|
20240909,123300,212265390,4820,4820,4820,4820,30
|
|
20240909,123200,212120790,4820,4820,4820,4820,0
|
|
20240909,123100,212120790,4820,4820,4820,4820,0
|
|
20240909,123000,212120790,4820,4835,4835,4820,8000
|
|
20240909,122900,173554215,4830,4830,4830,4830,0
|
|
20240909,122800,173554215,4830,4830,4830,4830,0
|
|
20240909,122700,173554215,4830,4830,4830,4830,0
|
|
20240909,122600,173554215,4830,4830,4830,4830,0
|
|
20240909,122500,173554215,4830,4830,4830,4830,0
|
|
20240909,122400,173554215,4830,4830,4830,4830,0
|
|
20240909,122300,173554215,4830,4830,4830,4830,0
|
|
20240909,122200,173554215,4830,4830,4830,4830,0
|
|
20240909,122100,173554215,4830,4830,4830,4830,0
|
|
20240909,122000,173554215,4830,4830,4830,4830,420
|
|
20240909,121900,171525615,4820,4820,4820,4820,0
|
|
20240909,121800,171525615,4820,4820,4820,4820,0
|
|
20240909,121700,171525615,4820,4820,4820,4820,0
|
|
20240909,121600,171525615,4820,4820,4820,4820,0
|
|
20240909,121500,171525615,4820,4820,4820,4820,0
|
|
20240909,121400,171525615,4820,4820,4820,4820,0
|
|
20240909,121300,171525615,4820,4820,4820,4820,0
|
|
20240909,121200,171525615,4820,4820,4820,4820,0
|
|
20240909,121100,171525615,4820,4820,4820,4820,0
|
|
20240909,121000,171525615,4820,4820,4820,4820,0
|
|
20240909,120900,171525615,4820,4820,4820,4820,1500
|
|
20240909,120800,164295615,4820,4820,4820,4820,500
|
|
20240909,120700,161885615,4820,4820,4820,4820,0
|
|
20240909,120600,161885615,4820,4830,4830,4820,500
|
|
20240909,120500,159475280,4825,4825,4825,4825,0
|
|
20240909,120400,159475280,4825,4825,4825,4825,0
|
|
20240909,120300,159475280,4825,4825,4825,4825,0
|
|
20240909,120200,159475280,4825,4825,4825,4825,0
|
|
20240909,120100,159475280,4825,4825,4825,4825,0
|
|
20240909,120000,159475280,4825,4825,4825,4825,0
|
|
20240909,115900,159475280,4825,4825,4825,4825,0
|
|
20240909,115800,159475280,4825,4825,4825,4825,0
|
|
20240909,115700,159475280,4825,4825,4825,4825,1
|
|
20240909,115600,159470455,4825,4825,4825,4825,0
|
|
20240909,115500,159470455,4825,4825,4825,4825,1
|
|
20240909,115400,159465630,4860,4860,4860,4860,0
|
|
20240909,115300,159465630,4860,4855,4860,4855,88
|
|
20240909,115200,159038385,4855,4855,4855,4855,0
|
|
20240909,115100,159038385,4855,4855,4855,4855,0
|
|
20240909,115000,159038385,4855,4855,4855,4855,0
|
|
20240909,114900,159038385,4855,4825,4855,4820,477
|
|
20240909,114800,156736555,4860,4860,4860,4860,0
|
|
20240909,114700,156736555,4860,4860,4860,4860,0
|
|
20240909,114600,156736555,4860,4860,4860,4860,0
|
|
20240909,114500,156736555,4860,4860,4860,4860,0
|
|
20240909,114400,156736555,4860,4860,4860,4860,0
|
|
20240909,114300,156736555,4860,4860,4860,4860,0
|
|
20240909,114200,156736555,4860,4855,4860,4855,11
|
|
20240909,114100,156683145,4850,4850,4850,4850,1
|
|
20240909,114000,156678295,4825,4825,4825,4825,0
|
|
20240909,113900,156678295,4825,4825,4825,4825,0
|
|
20240909,113800,156678295,4825,4825,4825,4825,0
|
|
20240909,113700,156678295,4825,4825,4825,4825,0
|
|
20240909,113600,156678295,4825,4825,4825,4825,0
|
|
20240909,113500,156678295,4825,4825,4825,4825,40
|
|
20240909,113400,156485295,4860,4860,4860,4860,0
|
|
20240909,113300,156485295,4860,4860,4860,4860,0
|
|
20240909,113200,156485295,4860,4860,4860,4860,0
|
|
20240909,113100,156485295,4860,4860,4860,4860,0
|
|
20240909,113000,156485295,4860,4860,4860,4860,0
|
|
20240909,112900,156485295,4860,4860,4860,4860,0
|
|
20240909,112800,156485295,4860,4860,4860,4860,0
|
|
20240909,112700,156485295,4860,4860,4860,4860,0
|
|
20240909,112600,156485295,4860,4860,4860,4860,0
|
|
20240909,112500,156485295,4860,4860,4860,4860,0
|
|
20240909,112400,156485295,4860,4860,4860,4860,0
|
|
20240909,112300,156485295,4860,4855,4860,4855,78
|
|
20240909,112200,156106600,4830,4830,4830,4830,0
|
|
20240909,112100,156106600,4830,4830,4830,4830,0
|
|
20240909,112000,156106600,4830,4830,4830,4830,0
|
|
20240909,111900,156106600,4830,4825,4830,4825,421
|
|
20240909,111800,154075270,4855,4855,4855,4855,0
|
|
20240909,111700,154075270,4855,4855,4855,4855,0
|
|
20240909,111600,154075270,4855,4855,4855,4855,11
|
|
20240909,111500,154021865,4860,4860,4860,4860,0
|
|
20240909,111400,154021865,4860,4860,4860,4860,0
|
|
20240909,111300,154021865,4860,4860,4860,4860,0
|
|
20240909,111200,154021865,4860,4860,4860,4860,0
|
|
20240909,111100,154021865,4860,4860,4860,4860,0
|
|
20240909,111000,154021865,4860,4860,4860,4860,0
|
|
20240909,110900,154021865,4860,4860,4860,4860,0
|
|
20240909,110800,154021865,4860,4860,4860,4860,0
|
|
20240909,110700,154021865,4860,4860,4860,4860,0
|
|
20240909,110600,154021865,4860,4860,4860,4860,0
|
|
20240909,110500,154021865,4860,4860,4860,4860,0
|
|
20240909,110400,154021865,4860,4860,4860,4860,0
|
|
20240909,110300,154021865,4860,4860,4860,4860,0
|
|
20240909,110200,154021865,4860,4860,4860,4860,0
|
|
20240909,110100,154021865,4860,4850,4860,4850,57
|
|
20240909,110000,153745400,4850,4845,4850,4845,13
|
|
20240909,105900,153682410,4820,4820,4820,4820,0
|
|
20240909,105800,153682410,4820,4820,4820,4820,0
|
|
20240909,105700,153682410,4820,4820,4820,4820,0
|
|
20240909,105600,153682410,4820,4820,4820,4820,37
|
|
20240909,105500,153504070,4840,4840,4840,4840,0
|
|
20240909,105400,153504070,4840,4840,4840,4840,0
|
|
20240909,105300,153504070,4840,4840,4840,4840,0
|
|
20240909,105200,153504070,4840,4840,4840,4840,0
|
|
20240909,105100,153504070,4840,4840,4840,4840,1
|
|
20240909,105000,153499230,4820,4830,4830,4820,420
|
|
20240909,104900,151473820,4845,4845,4845,4845,0
|
|
20240909,104800,151473820,4845,4845,4845,4845,0
|
|
20240909,104700,151473820,4845,4845,4845,4845,0
|
|
20240909,104600,151473820,4845,4845,4845,4845,0
|
|
20240909,104500,151473820,4845,4845,4845,4845,0
|
|
20240909,104400,151473820,4845,4845,4845,4845,0
|
|
20240909,104300,151473820,4845,4845,4845,4845,0
|
|
20240909,104200,151473820,4845,4845,4845,4845,123
|
|
20240909,104100,150877885,4845,4845,4845,4845,0
|
|
20240909,104000,150877885,4845,4835,4845,4830,423
|
|
20240909,103900,148834765,4850,4850,4850,4850,0
|
|
20240909,103800,148834765,4850,4850,4850,4850,0
|
|
20240909,103700,148834765,4850,4850,4850,4850,0
|
|
20240909,103600,148834765,4850,4850,4850,4850,0
|
|
20240909,103500,148834765,4850,4850,4850,4850,0
|
|
20240909,103400,148834765,4850,4850,4850,4850,0
|
|
20240909,103300,148834765,4850,4850,4850,4850,0
|
|
20240909,103200,148834765,4850,4850,4850,4850,0
|
|
20240909,103100,148834765,4850,4850,4850,4850,0
|
|
20240909,103000,148834765,4850,4850,4850,4850,3
|
|
20240909,102900,148820215,4835,4835,4835,4835,1500
|
|
20240909,102800,141567715,4855,4855,4855,4855,1
|
|
20240909,102700,141562860,4855,4835,4855,4835,421
|
|
20240909,102600,139527305,4845,4845,4845,4840,446
|
|
20240909,102500,137367725,4845,4845,4845,4845,0
|
|
20240909,102400,137367725,4845,4845,4845,4845,28
|
|
20240909,102300,137232065,4865,4865,4865,4865,0
|
|
20240909,102200,137232065,4865,4865,4865,4865,0
|
|
20240909,102100,137232065,4865,4865,4865,4865,0
|
|
20240909,102000,137232065,4865,4865,4865,4865,0
|
|
20240909,101900,137232065,4865,4845,4865,4840,311
|
|
20240909,101800,135725750,4870,4870,4870,4870,0
|
|
20240909,101700,135725750,4870,4865,4870,4865,50
|
|
20240909,101600,135482495,4850,4850,4850,4850,0
|
|
20240909,101500,135482495,4850,4850,4850,4850,0
|
|
20240909,101400,135482495,4850,4850,4850,4850,0
|
|
20240909,101300,135482495,4850,4850,4850,4850,0
|
|
20240909,101200,135482495,4850,4850,4850,4850,341
|
|
20240909,101100,133828645,4855,4870,4870,4855,1027
|
|
20240909,101000,128839050,4905,4880,4905,4880,2001
|
|
20240909,100900,119041290,4890,4865,4890,4865,11
|
|
20240909,100800,118987750,4865,4865,4865,4865,864
|
|
20240909,100700,114784390,4865,4850,4865,4850,1102
|
|
20240909,100600,109435660,4845,4810,4845,4810,1996
|
|
20240909,100500,99811860,4810,4800,4810,4800,998
|
|
20240909,100400,95021440,4800,4800,4800,4800,2
|
|
20240909,100300,95011840,4800,4795,4800,4795,5
|
|
20240909,100200,94987860,4795,4795,4795,4795,6
|
|
20240909,100100,94959090,4800,4785,4800,4785,1166
|
|
20240909,100000,89374765,4775,4775,4775,4775,9
|
|
20240909,095900,89331790,4775,4775,4775,4775,0
|
|
20240909,095800,89331790,4775,4775,4775,4775,0
|
|
20240909,095700,89331790,4775,4775,4775,4775,0
|
|
20240909,095600,89331790,4775,4775,4775,4775,0
|
|
20240909,095500,89331790,4775,4775,4775,4775,2000
|
|
20240909,095400,79781790,4775,4775,4775,4775,0
|
|
20240909,095300,79781790,4775,4775,4775,4775,2919
|
|
20240909,095200,65843565,4775,4775,4775,4775,4581
|
|
20240909,095100,43969290,4775,4775,4775,4775,0
|
|
20240909,095000,43969290,4775,4775,4775,4775,420
|
|
20240909,094900,41963790,4785,4785,4785,4785,1506
|
|
20240909,094800,34757580,4775,4775,4775,4775,300
|
|
20240909,094700,33325080,4785,4775,4785,4775,209
|
|
20240909,094600,32325025,4775,4775,4775,4775,201
|
|
20240909,094500,31365250,4785,4785,4785,4785,0
|
|
20240909,094400,31365250,4785,4785,4785,4785,4
|
|
20240909,094300,31346110,4785,4785,4785,4785,6
|
|
20240909,094200,31317400,4785,4785,4785,4785,0
|
|
20240909,094100,31317400,4785,4785,4785,4785,5
|
|
20240909,094000,31293475,4780,4780,4780,4780,1
|
|
20240909,093900,31288695,4780,4780,4780,4780,168
|
|
20240909,093800,30485655,4765,4765,4765,4765,0
|
|
20240909,093700,30485655,4765,4765,4765,4765,5
|
|
20240909,093600,30461830,4765,4765,4765,4765,0
|
|
20240909,093500,30461830,4765,4765,4765,4765,5
|
|
20240909,093400,30438005,4765,4765,4765,4765,4
|
|
20240909,093300,30418945,4765,4765,4765,4765,0
|
|
20240909,093200,30418945,4765,4765,4765,4765,0
|
|
20240909,093100,30418945,4765,4765,4765,4765,47
|
|
20240909,093000,30194990,4765,4765,4765,4765,0
|
|
20240909,092900,30194990,4765,4765,4765,4765,35
|
|
20240909,092800,30028215,4765,4765,4765,4765,14
|
|
20240909,092700,29961505,4765,4765,4765,4765,1
|
|
20240909,092600,29956740,4770,4770,4770,4770,0
|
|
20240909,092500,29956740,4770,4750,4770,4740,421
|
|
20240909,092400,27960475,4765,4765,4765,4765,0
|
|
20240909,092300,27960475,4765,4765,4765,4765,0
|
|
20240909,092200,27960475,4765,4765,4765,4765,0
|
|
20240909,092100,27960475,4765,4765,4765,4765,0
|
|
20240909,092000,27960475,4765,4765,4765,4765,0
|
|
20240909,091900,27960475,4765,4765,4765,4765,0
|
|
20240909,091800,27960475,4765,4770,4770,4765,155
|
|
20240909,091700,27221895,4775,4775,4775,4775,0
|
|
20240909,091600,27221895,4775,4775,4775,4775,237
|
|
20240909,091500,26090220,4775,4775,4775,4775,5
|
|
20240909,091400,26066345,4775,4775,4775,4775,1
|
|
20240909,091300,26061570,4765,4765,4765,4765,280
|
|
20240909,091200,24727370,4765,4765,4765,4765,1
|
|
20240909,091100,24722605,4745,4745,4745,4745,0
|
|
20240909,091000,24722605,4745,4745,4745,4745,33
|
|
20240909,090900,24566020,4745,4745,4745,4745,9
|
|
20240909,090800,24523315,4735,4735,4735,4735,0
|
|
20240909,090700,24523315,4735,4740,4740,4735,248
|
|
20240909,090600,23349010,4735,4735,4735,4735,0
|
|
20240909,090500,23349010,4735,4735,4735,4735,0
|
|
20240909,090400,23349010,4735,4735,4735,4735,0
|
|
20240909,090300,23349010,4735,4735,4735,4735,0
|
|
20240909,090200,23349010,4735,4760,4785,4735,357
|
|
20240909,090100,21649895,4735,4790,4805,4735,432
|
|
20240909,090000,19603380,4740,4725,4740,4725,4147
|