646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194300,232621325,4885,4885,4885,4885,315
|
|
20240910,194200,232621325,4885,4885,4885,4885,0
|
|
20240910,194100,232621325,4885,4885,4885,4885,0
|
|
20240910,194000,232621325,4885,4885,4885,4885,0
|
|
20240910,193900,232621325,4885,4885,4885,4885,0
|
|
20240910,193800,232621325,4885,4885,4885,4885,0
|
|
20240910,193700,232621325,4885,4885,4885,4885,0
|
|
20240910,193600,232621325,4885,4885,4885,4885,0
|
|
20240910,193500,232621325,4885,4885,4885,4885,0
|
|
20240910,193400,232621325,4885,4885,4885,4885,0
|
|
20240910,193300,232621325,4885,4885,4885,4885,0
|
|
20240910,193200,232621325,4885,4885,4885,4885,0
|
|
20240910,193100,232621325,4885,4885,4885,4885,0
|
|
20240910,193000,232621325,4885,4885,4885,4885,0
|
|
20240910,192900,232621325,4885,4885,4885,4885,0
|
|
20240910,192800,232621325,4885,4885,4885,4885,0
|
|
20240910,192700,232621325,4885,4885,4885,4885,0
|
|
20240910,192600,232621325,4885,4885,4885,4885,0
|
|
20240910,192500,232621325,4885,4885,4885,4885,0
|
|
20240910,192400,232621325,4885,4885,4885,4885,0
|
|
20240910,192300,232621325,4885,4885,4885,4885,0
|
|
20240910,192200,232621325,4885,4885,4885,4885,0
|
|
20240910,192100,232621325,4885,4885,4885,4885,0
|
|
20240910,192000,232621325,4885,4885,4885,4885,0
|
|
20240910,191900,232621325,4885,4885,4885,4885,0
|
|
20240910,191800,232621325,4885,4885,4885,4885,0
|
|
20240910,191700,232621325,4885,4885,4885,4885,0
|
|
20240910,191600,232621325,4885,4885,4885,4885,0
|
|
20240910,191500,232621325,4885,4885,4885,4885,0
|
|
20240910,191400,232621325,4885,4885,4885,4885,0
|
|
20240910,191300,232621325,4885,4885,4885,4885,315
|
|
20240910,191200,232621325,4885,4885,4885,4885,0
|
|
20240910,191100,232621325,4885,4885,4885,4885,0
|
|
20240910,191000,232621325,4885,4885,4885,4885,0
|
|
20240910,190900,232621325,4885,4885,4885,4885,0
|
|
20240910,190800,232621325,4885,4885,4885,4885,0
|
|
20240910,190700,232621325,4885,4885,4885,4885,0
|
|
20240910,190600,232621325,4885,4885,4885,4885,0
|
|
20240910,190500,232621325,4885,4885,4885,4885,0
|
|
20240910,190400,232621325,4885,4885,4885,4885,0
|
|
20240910,190300,232621325,4885,4885,4885,4885,0
|
|
20240910,190200,232621325,4885,4885,4885,4885,0
|
|
20240910,190100,232621325,4885,4885,4885,4885,0
|
|
20240910,190000,232621325,4885,4885,4885,4885,0
|
|
20240910,185900,232621325,4885,4885,4885,4885,0
|
|
20240910,185800,232621325,4885,4885,4885,4885,0
|
|
20240910,185700,232621325,4885,4885,4885,4885,0
|
|
20240910,185600,232621325,4885,4885,4885,4885,0
|
|
20240910,185500,232621325,4885,4885,4885,4885,0
|
|
20240910,185400,232621325,4885,4885,4885,4885,0
|
|
20240910,185300,232621325,4885,4885,4885,4885,0
|
|
20240910,185200,232621325,4885,4885,4885,4885,0
|
|
20240910,185100,232621325,4885,4885,4885,4885,0
|
|
20240910,185000,232621325,4885,4885,4885,4885,0
|
|
20240910,184900,232621325,4885,4885,4885,4885,0
|
|
20240910,184800,232621325,4885,4885,4885,4885,0
|
|
20240910,184700,232621325,4885,4885,4885,4885,0
|
|
20240910,184600,232621325,4885,4885,4885,4885,0
|
|
20240910,184500,232621325,4885,4885,4885,4885,0
|
|
20240910,184400,232621325,4885,4885,4885,4885,0
|
|
20240910,184300,232621325,4885,4885,4885,4885,315
|
|
20240910,184200,232621325,4885,4885,4885,4885,0
|
|
20240910,184100,232621325,4885,4885,4885,4885,0
|
|
20240910,184000,232621325,4885,4885,4885,4885,0
|
|
20240910,183900,232621325,4885,4885,4885,4885,0
|
|
20240910,183800,232621325,4885,4885,4885,4885,0
|
|
20240910,183700,232621325,4885,4885,4885,4885,0
|
|
20240910,183600,232621325,4885,4885,4885,4885,0
|
|
20240910,183500,232621325,4885,4885,4885,4885,0
|
|
20240910,183400,232621325,4885,4885,4885,4885,0
|
|
20240910,183300,232621325,4885,4885,4885,4885,0
|
|
20240910,183200,232621325,4885,4885,4885,4885,0
|
|
20240910,183100,232621325,4885,4885,4885,4885,0
|
|
20240910,183000,232621325,4885,4885,4885,4885,0
|
|
20240910,182900,232621325,4885,4885,4885,4885,0
|
|
20240910,182800,232621325,4885,4885,4885,4885,0
|
|
20240910,182700,232621325,4885,4885,4885,4885,0
|
|
20240910,182600,232621325,4885,4885,4885,4885,0
|
|
20240910,182500,232621325,4885,4885,4885,4885,0
|
|
20240910,182400,232621325,4885,4885,4885,4885,0
|
|
20240910,182300,232621325,4885,4885,4885,4885,0
|
|
20240910,182200,232621325,4885,4885,4885,4885,0
|
|
20240910,182100,232621325,4885,4885,4885,4885,0
|
|
20240910,182000,232621325,4885,4885,4885,4885,0
|
|
20240910,181900,232621325,4885,4885,4885,4885,0
|
|
20240910,181800,232621325,4885,4885,4885,4885,0
|
|
20240910,181700,232621325,4885,4885,4885,4885,0
|
|
20240910,181600,232621325,4885,4885,4885,4885,0
|
|
20240910,181500,232621325,4885,4885,4885,4885,0
|
|
20240910,181400,232621325,4885,4885,4885,4885,0
|
|
20240910,181300,232621325,4885,4885,4885,4885,315
|
|
20240910,181200,232621325,4885,4885,4885,4885,0
|
|
20240910,181100,232621325,4885,4885,4885,4885,0
|
|
20240910,181000,232621325,4885,4885,4885,4885,0
|
|
20240910,180900,232621325,4885,4885,4885,4885,0
|
|
20240910,180800,232621325,4885,4885,4885,4885,0
|
|
20240910,180700,232621325,4885,4885,4885,4885,0
|
|
20240910,180600,232621325,4885,4885,4885,4885,0
|
|
20240910,180500,232621325,4885,4885,4885,4885,0
|
|
20240910,180400,232621325,4885,4885,4885,4885,0
|
|
20240910,180300,232621325,4885,4885,4885,4885,0
|
|
20240910,180200,232621325,4885,4885,4885,4885,0
|
|
20240910,180100,232621325,4885,4885,4885,4885,0
|
|
20240910,180000,232621325,4885,4885,4885,4885,0
|
|
20240910,175900,232621325,4885,4885,4885,4885,0
|
|
20240910,175800,232621325,4885,4885,4885,4885,0
|
|
20240910,175700,232621325,4885,4885,4885,4885,0
|
|
20240910,175600,232621325,4885,4885,4885,4885,0
|
|
20240910,175500,232621325,4885,4885,4885,4885,0
|
|
20240910,175400,232621325,4885,4885,4885,4885,0
|
|
20240910,175300,232621325,4885,4885,4885,4885,0
|
|
20240910,175200,232621325,4885,4885,4885,4885,0
|
|
20240910,175100,232621325,4885,4885,4885,4885,0
|
|
20240910,175000,232621325,4885,4885,4885,4885,0
|
|
20240910,174900,232621325,4885,4885,4885,4885,0
|
|
20240910,174800,232621325,4885,4885,4885,4885,0
|
|
20240910,174700,232621325,4885,4885,4885,4885,0
|
|
20240910,174600,232621325,4885,4885,4885,4885,0
|
|
20240910,174500,232621325,4885,4885,4885,4885,0
|
|
20240910,174400,232621325,4885,4885,4885,4885,0
|
|
20240910,174300,232621325,4885,4885,4885,4885,315
|
|
20240910,174200,232621325,4885,4885,4885,4885,0
|
|
20240910,174100,232621325,4885,4885,4885,4885,0
|
|
20240910,174000,232621325,4885,4885,4885,4885,0
|
|
20240910,173900,232621325,4885,4885,4885,4885,0
|
|
20240910,173800,232621325,4885,4885,4885,4885,0
|
|
20240910,173700,232621325,4885,4885,4885,4885,0
|
|
20240910,173600,232621325,4885,4885,4885,4885,0
|
|
20240910,173500,232621325,4885,4885,4885,4885,0
|
|
20240910,173400,232621325,4885,4885,4885,4885,0
|
|
20240910,173300,232621325,4885,4885,4885,4885,0
|
|
20240910,173200,232621325,4885,4885,4885,4885,0
|
|
20240910,173100,232621325,4885,4885,4885,4885,0
|
|
20240910,173000,232621325,4885,4885,4885,4885,0
|
|
20240910,172900,232621325,4885,4885,4885,4885,0
|
|
20240910,172800,232621325,4885,4885,4885,4885,0
|
|
20240910,172700,232621325,4885,4885,4885,4885,0
|
|
20240910,172600,232621325,4885,4885,4885,4885,0
|
|
20240910,172500,232621325,4885,4885,4885,4885,0
|
|
20240910,172400,232621325,4885,4885,4885,4885,0
|
|
20240910,172300,232621325,4885,4885,4885,4885,0
|
|
20240910,172200,232621325,4885,4885,4885,4885,0
|
|
20240910,172100,232621325,4885,4885,4885,4885,0
|
|
20240910,172000,232621325,4885,4885,4885,4885,0
|
|
20240910,171900,232621325,4885,4885,4885,4885,0
|
|
20240910,171800,232621325,4885,4885,4885,4885,0
|
|
20240910,171700,232621325,4885,4885,4885,4885,0
|
|
20240910,171600,232621325,4885,4885,4885,4885,0
|
|
20240910,171500,232621325,4885,4885,4885,4885,0
|
|
20240910,171400,232621325,4885,4885,4885,4885,0
|
|
20240910,171300,232621325,4885,4885,4885,4885,315
|
|
20240910,171200,232621325,4885,4885,4885,4885,0
|
|
20240910,171100,232621325,4885,4885,4885,4885,0
|
|
20240910,171000,232621325,4885,4885,4885,4885,0
|
|
20240910,170900,232621325,4885,4885,4885,4885,0
|
|
20240910,170800,232621325,4885,4885,4885,4885,0
|
|
20240910,170700,232621325,4885,4885,4885,4885,0
|
|
20240910,170600,232621325,4885,4885,4885,4885,0
|
|
20240910,170500,232621325,4885,4885,4885,4885,0
|
|
20240910,170400,232621325,4885,4885,4885,4885,0
|
|
20240910,170300,232621325,4885,4885,4885,4885,0
|
|
20240910,170200,232621325,4885,4885,4885,4885,0
|
|
20240910,170100,232621325,4885,4885,4885,4885,0
|
|
20240910,170000,232621325,4885,4885,4885,4885,0
|
|
20240910,165900,232621325,4885,4885,4885,4885,0
|
|
20240910,165800,232621325,4885,4885,4885,4885,0
|
|
20240910,165700,232621325,4885,4885,4885,4885,0
|
|
20240910,165600,232621325,4885,4885,4885,4885,0
|
|
20240910,165500,232621325,4885,4885,4885,4885,0
|
|
20240910,165400,232621325,4885,4885,4885,4885,0
|
|
20240910,165300,232621325,4885,4885,4885,4885,0
|
|
20240910,165200,232621325,4885,4885,4885,4885,0
|
|
20240910,165100,232621325,4885,4885,4885,4885,0
|
|
20240910,165000,232621325,4885,4885,4885,4885,0
|
|
20240910,164900,232621325,4885,4885,4885,4885,0
|
|
20240910,164800,232621325,4885,4885,4885,4885,0
|
|
20240910,164700,232621325,4885,4885,4885,4885,0
|
|
20240910,164600,232621325,4885,4885,4885,4885,0
|
|
20240910,164500,232621325,4885,4885,4885,4885,0
|
|
20240910,164400,232621325,4885,4885,4885,4885,0
|
|
20240910,164300,232621325,4885,4885,4885,4885,315
|
|
20240910,164200,232621325,4885,4885,4885,4885,0
|
|
20240910,164100,232621325,4885,4885,4885,4885,0
|
|
20240910,164000,232621325,4885,4885,4885,4885,0
|
|
20240910,163900,232621325,4885,4885,4885,4885,0
|
|
20240910,163800,232621325,4885,4885,4885,4885,0
|
|
20240910,163700,232621325,4885,4885,4885,4885,0
|
|
20240910,163600,232621325,4885,4885,4885,4885,0
|
|
20240910,163500,232621325,4885,4885,4885,4885,0
|
|
20240910,163400,232621325,4885,4885,4885,4885,0
|
|
20240910,163300,232621325,4885,4885,4885,4885,0
|
|
20240910,163200,232621325,4885,4885,4885,4885,0
|
|
20240910,163100,232621325,4885,4885,4885,4885,0
|
|
20240910,163000,232621325,4885,4885,4885,4885,0
|
|
20240910,162900,232621325,4885,4885,4885,4885,0
|
|
20240910,162800,232621325,4885,4885,4885,4885,0
|
|
20240910,162700,232621325,4885,4885,4885,4885,0
|
|
20240910,162600,232621325,4885,4885,4885,4885,0
|
|
20240910,162500,232621325,4885,4885,4885,4885,0
|
|
20240910,162400,232621325,4885,4885,4885,4885,0
|
|
20240910,162300,232621325,4885,4885,4885,4885,0
|
|
20240910,162200,232621325,4885,4885,4885,4885,0
|
|
20240910,162100,232621325,4885,4885,4885,4885,0
|
|
20240910,162000,232621325,4885,4885,4885,4885,0
|
|
20240910,161900,232621325,4885,4885,4885,4885,0
|
|
20240910,161800,232621325,4885,4885,4885,4885,0
|
|
20240910,161700,232621325,4885,4885,4885,4885,0
|
|
20240910,161600,232621325,4885,4885,4885,4885,0
|
|
20240910,161500,232621325,4885,4885,4885,4885,0
|
|
20240910,161400,232621325,4885,4885,4885,4885,0
|
|
20240910,161300,232621325,4885,4885,4885,4885,315
|
|
20240910,161200,232621325,4885,4885,4885,4885,0
|
|
20240910,161100,232621325,4885,4885,4885,4885,0
|
|
20240910,161000,232621325,4885,4885,4885,4885,0
|
|
20240910,160900,232621325,4885,4885,4885,4885,0
|
|
20240910,160800,232621325,4885,4885,4885,4885,0
|
|
20240910,160700,232621325,4885,4885,4885,4885,0
|
|
20240910,160600,232621325,4885,4885,4885,4885,0
|
|
20240910,160500,232621325,4885,4885,4885,4885,0
|
|
20240910,160400,232621325,4885,4885,4885,4885,0
|
|
20240910,160300,232621325,4885,4885,4885,4885,0
|
|
20240910,160200,232621325,4885,4885,4885,4885,0
|
|
20240910,160100,232621325,4885,4885,4885,4885,0
|
|
20240910,160000,232621325,4885,4885,4885,4885,0
|
|
20240910,155900,232621325,4885,4885,4885,4885,0
|
|
20240910,155800,232621325,4885,4885,4885,4885,0
|
|
20240910,155700,232621325,4885,4885,4885,4885,0
|
|
20240910,155600,232621325,4885,4885,4885,4885,0
|
|
20240910,155500,232621325,4885,4885,4885,4885,0
|
|
20240910,155400,232621325,4885,4885,4885,4885,0
|
|
20240910,155300,232621325,4885,4885,4885,4885,0
|
|
20240910,155200,232621325,4885,4885,4885,4885,0
|
|
20240910,155100,232621325,4885,4885,4885,4885,0
|
|
20240910,155000,232621325,4885,4885,4885,4885,0
|
|
20240910,154900,232621325,4885,4885,4885,4885,0
|
|
20240910,154800,232621325,4885,4885,4885,4885,0
|
|
20240910,154700,232621325,4885,4885,4885,4885,0
|
|
20240910,154600,232621325,4885,4885,4885,4885,0
|
|
20240910,154500,232621325,4885,4885,4885,4885,0
|
|
20240910,154400,232621325,4885,4885,4885,4885,0
|
|
20240910,154300,232621325,4885,4885,4885,4885,315
|
|
20240910,154200,232621325,4885,4885,4885,4885,0
|
|
20240910,154100,232621325,4885,4885,4885,4885,0
|
|
20240910,154000,232621325,4885,4885,4885,4885,0
|
|
20240910,153900,232621325,4885,4885,4885,4885,0
|
|
20240910,153800,232621325,4885,4885,4885,4885,0
|
|
20240910,153700,232621325,4885,4885,4885,4885,0
|
|
20240910,153600,232621325,4885,4885,4885,4885,0
|
|
20240910,153500,232621325,4885,4885,4885,4885,0
|
|
20240910,153400,232621325,4885,4885,4885,4885,0
|
|
20240910,153300,232621325,4885,4885,4885,4885,0
|
|
20240910,153200,232621325,4885,4885,4885,4885,0
|
|
20240910,153100,232621325,4885,4885,4885,4885,0
|
|
20240910,153000,232621325,4885,4885,4885,4885,315
|
|
20240910,152900,231082550,4880,4880,4880,4880,0
|
|
20240910,152800,231082550,4880,4880,4880,4880,0
|
|
20240910,152700,231082550,4880,4880,4880,4880,0
|
|
20240910,152600,231082550,4880,4880,4880,4880,0
|
|
20240910,152500,231082550,4880,4880,4880,4880,0
|
|
20240910,152400,231082550,4880,4880,4880,4880,0
|
|
20240910,152300,231082550,4880,4880,4880,4880,0
|
|
20240910,152200,231082550,4880,4880,4880,4880,0
|
|
20240910,152100,231082550,4880,4880,4880,4880,0
|
|
20240910,152000,231082550,4880,4880,4880,4880,0
|
|
20240910,151900,231082550,4880,4865,4880,4865,76
|
|
20240910,151800,230712135,4870,4870,4870,4870,3
|
|
20240910,151700,230697525,4880,4880,4880,4880,0
|
|
20240910,151600,230697525,4880,4880,4880,4880,0
|
|
20240910,151500,230697525,4880,4880,4880,4880,0
|
|
20240910,151400,230697525,4880,4880,4880,4880,142
|
|
20240910,151300,230004565,4880,4880,4880,4880,0
|
|
20240910,151200,230004565,4880,4880,4880,4880,0
|
|
20240910,151100,230004565,4880,4880,4880,4880,230
|
|
20240910,151000,228882165,4865,4880,4880,4865,1660
|
|
20240910,150900,220781800,4865,4865,4865,4865,0
|
|
20240910,150800,220781800,4865,4865,4865,4865,30
|
|
20240910,150700,220635850,4885,4885,4885,4885,0
|
|
20240910,150600,220635850,4885,4885,4885,4885,0
|
|
20240910,150500,220635850,4885,4885,4885,4885,487
|
|
20240910,150400,218256855,4870,4870,4870,4870,431
|
|
20240910,150300,216157885,4885,4885,4885,4885,67
|
|
20240910,150200,215830590,4885,4885,4885,4885,1
|
|
20240910,150100,215825705,4885,4885,4885,4885,1
|
|
20240910,150000,215820820,4870,4880,4880,4870,247
|
|
20240910,145900,214616830,4895,4890,4895,4890,56
|
|
20240910,145800,214342985,4890,4890,4890,4890,64
|
|
20240910,145700,214030025,4895,4890,4895,4890,185
|
|
20240910,145600,213125370,4890,4890,4895,4880,88
|
|
20240910,145500,212695145,4895,4880,4895,4880,998
|
|
20240910,145400,207819675,4880,4890,4895,4880,751
|
|
20240910,145300,204147125,4895,4895,4895,4895,0
|
|
20240910,145200,204147125,4895,4890,4895,4890,2
|
|
20240910,145100,204137340,4895,4895,4895,4895,0
|
|
20240910,145000,204137340,4895,4895,4895,4895,0
|
|
20240910,144900,204137340,4895,4890,4895,4890,1050
|
|
20240910,144800,199002835,4895,4885,4895,4885,1102
|
|
20240910,144700,193614045,4885,4875,4885,4875,1200
|
|
20240910,144600,187759545,4885,4885,4885,4885,0
|
|
20240910,144500,187759545,4885,4885,4885,4885,0
|
|
20240910,144400,187759545,4885,4885,4885,4885,0
|
|
20240910,144300,187759545,4885,4885,4885,4885,0
|
|
20240910,144200,187759545,4885,4885,4885,4885,0
|
|
20240910,144100,187759545,4885,4885,4885,4885,0
|
|
20240910,144000,187759545,4885,4880,4885,4870,361
|
|
20240910,143900,186001175,4885,4880,4885,4875,216
|
|
20240910,143800,184947840,4890,4890,4890,4890,20
|
|
20240910,143700,184850040,4890,4890,4890,4890,20
|
|
20240910,143600,184752240,4890,4885,4890,4885,20
|
|
20240910,143500,184654450,4890,4890,4890,4890,0
|
|
20240910,143400,184654450,4890,4880,4890,4880,31
|
|
20240910,143300,184502900,4890,4885,4890,4885,700
|
|
20240910,143200,181083395,4885,4860,4885,4860,2163
|
|
20240910,143100,170536145,4860,4860,4860,4860,0
|
|
20240910,143000,170536145,4860,4860,4860,4860,0
|
|
20240910,142900,170536145,4860,4860,4860,4860,340
|
|
20240910,142800,168883745,4885,4885,4885,4885,0
|
|
20240910,142700,168883745,4885,4885,4885,4885,0
|
|
20240910,142600,168883745,4885,4885,4885,4885,0
|
|
20240910,142500,168883745,4885,4885,4885,4885,0
|
|
20240910,142400,168883745,4885,4885,4885,4885,0
|
|
20240910,142300,168883745,4885,4885,4885,4885,0
|
|
20240910,142200,168883745,4885,4880,4885,4865,901
|
|
20240910,142100,164496925,4870,4885,4890,4870,894
|
|
20240910,142000,160137670,4890,4885,4890,4885,7
|
|
20240910,141900,160103470,4890,4880,4890,4880,203
|
|
20240910,141800,159112765,4885,4885,4885,4885,0
|
|
20240910,141700,159112765,4885,4885,4885,4885,0
|
|
20240910,141600,159112765,4885,4885,4885,4885,18
|
|
20240910,141500,159024835,4885,4870,4885,4870,660
|
|
20240910,141400,155803975,4870,4870,4885,4870,1479
|
|
20240910,141300,148594845,4870,4870,4870,4870,0
|
|
20240910,141200,148594845,4870,4870,4870,4870,0
|
|
20240910,141100,148594845,4870,4870,4870,4865,349
|
|
20240910,141000,146896455,4880,4880,4880,4880,0
|
|
20240910,140900,146896455,4880,4880,4880,4880,0
|
|
20240910,140800,146896455,4880,4880,4880,4880,0
|
|
20240910,140700,146896455,4880,4880,4880,4880,10
|
|
20240910,140600,146847655,4885,4885,4885,4885,0
|
|
20240910,140500,146847655,4885,4885,4885,4885,0
|
|
20240910,140400,146847655,4885,4870,4885,4870,1000
|
|
20240910,140300,141971020,4870,4870,4870,4870,0
|
|
20240910,140200,141971020,4870,4860,4870,4860,526
|
|
20240910,140100,139414650,4875,4875,4875,4875,0
|
|
20240910,140000,139414650,4875,4855,4875,4855,1024
|
|
20240910,135900,134431435,4850,4850,4850,4850,509
|
|
20240910,135800,131962785,4840,4840,4840,4840,0
|
|
20240910,135700,131962785,4840,4840,4840,4840,0
|
|
20240910,135600,131962785,4840,4845,4845,4840,420
|
|
20240910,135500,129928475,4850,4850,4850,4850,0
|
|
20240910,135400,129928475,4850,4850,4850,4850,1
|
|
20240910,135300,129923625,4845,4845,4845,4845,698
|
|
20240910,135200,126541815,4820,4820,4820,4820,0
|
|
20240910,135100,126541815,4820,4820,4820,4820,0
|
|
20240910,135000,126541815,4820,4820,4820,4820,0
|
|
20240910,134900,126541815,4820,4820,4820,4820,0
|
|
20240910,134800,126541815,4820,4820,4820,4820,0
|
|
20240910,134700,126541815,4820,4820,4820,4820,0
|
|
20240910,134600,126541815,4820,4820,4820,4820,0
|
|
20240910,134500,126541815,4820,4820,4820,4820,0
|
|
20240910,134400,126541815,4820,4820,4820,4820,0
|
|
20240910,134300,126541815,4820,4820,4820,4820,0
|
|
20240910,134200,126541815,4820,4820,4820,4820,0
|
|
20240910,134100,126541815,4820,4820,4820,4820,0
|
|
20240910,134000,126541815,4820,4820,4820,4820,0
|
|
20240910,133900,126541815,4820,4820,4820,4820,0
|
|
20240910,133800,126541815,4820,4820,4820,4820,0
|
|
20240910,133700,126541815,4820,4820,4820,4820,0
|
|
20240910,133600,126541815,4820,4820,4820,4820,0
|
|
20240910,133500,126541815,4820,4825,4825,4820,250
|
|
20240910,133400,125336760,4820,4820,4820,4820,0
|
|
20240910,133300,125336760,4820,4820,4820,4820,0
|
|
20240910,133200,125336760,4820,4820,4820,4820,0
|
|
20240910,133100,125336760,4820,4820,4820,4820,0
|
|
20240910,133000,125336760,4820,4820,4820,4820,0
|
|
20240910,132900,125336760,4820,4820,4820,4820,0
|
|
20240910,132800,125336760,4820,4820,4820,4820,0
|
|
20240910,132700,125336760,4820,4820,4820,4820,0
|
|
20240910,132600,125336760,4820,4820,4820,4820,0
|
|
20240910,132500,125336760,4820,4820,4820,4820,0
|
|
20240910,132400,125336760,4820,4820,4820,4820,0
|
|
20240910,132300,125336760,4820,4820,4820,4820,0
|
|
20240910,132200,125336760,4820,4820,4820,4820,0
|
|
20240910,132100,125336760,4820,4820,4820,4820,0
|
|
20240910,132000,125336760,4820,4820,4820,4820,0
|
|
20240910,131900,125336760,4820,4820,4820,4820,0
|
|
20240910,131800,125336760,4820,4820,4820,4820,0
|
|
20240910,131700,125336760,4820,4820,4820,4820,0
|
|
20240910,131600,125336760,4820,4825,4825,4820,420
|
|
20240910,131500,123311780,4825,4825,4825,4825,0
|
|
20240910,131400,123311780,4825,4825,4825,4825,0
|
|
20240910,131300,123311780,4825,4825,4825,4825,0
|
|
20240910,131200,123311780,4825,4825,4825,4825,0
|
|
20240910,131100,123311780,4825,4825,4825,4825,0
|
|
20240910,131000,123311780,4825,4825,4825,4825,0
|
|
20240910,130900,123311780,4825,4825,4825,4825,0
|
|
20240910,130800,123311780,4825,4825,4825,4825,0
|
|
20240910,130700,123311780,4825,4825,4825,4825,0
|
|
20240910,130600,123311780,4825,4825,4825,4825,0
|
|
20240910,130500,123311780,4825,4825,4825,4825,0
|
|
20240910,130400,123311780,4825,4825,4825,4825,0
|
|
20240910,130300,123311780,4825,4825,4825,4825,0
|
|
20240910,130200,123311780,4825,4825,4825,4825,0
|
|
20240910,130100,123311780,4825,4825,4825,4825,0
|
|
20240910,130000,123311780,4825,4825,4825,4825,0
|
|
20240910,125900,123311780,4825,4825,4825,4825,0
|
|
20240910,125800,123311780,4825,4825,4825,4825,0
|
|
20240910,125700,123311780,4825,4825,4825,4825,0
|
|
20240910,125600,123311780,4825,4825,4825,4825,0
|
|
20240910,125500,123311780,4825,4825,4825,4825,0
|
|
20240910,125400,123311780,4825,4825,4825,4825,0
|
|
20240910,125300,123311780,4825,4825,4825,4825,0
|
|
20240910,125200,123311780,4825,4825,4825,4825,0
|
|
20240910,125100,123311780,4825,4850,4850,4825,420
|
|
20240910,125000,121284955,4855,4855,4855,4855,0
|
|
20240910,124900,121284955,4855,4855,4855,4855,0
|
|
20240910,124800,121284955,4855,4855,4855,4855,0
|
|
20240910,124700,121284955,4855,4855,4855,4855,15
|
|
20240910,124600,121212130,4855,4855,4855,4855,200
|
|
20240910,124500,120241130,4850,4850,4850,4850,0
|
|
20240910,124400,120241130,4850,4850,4850,4850,1926
|
|
20240910,124300,110900030,4845,4845,4845,4845,0
|
|
20240910,124200,110900030,4845,4845,4845,4845,0
|
|
20240910,124100,110900030,4845,4845,4845,4845,1022
|
|
20240910,124000,105948440,4835,4825,4835,4825,294
|
|
20240910,123900,104527630,4820,4820,4820,4820,0
|
|
20240910,123800,104527630,4820,4820,4820,4820,0
|
|
20240910,123700,104527630,4820,4820,4820,4820,0
|
|
20240910,123600,104527630,4820,4820,4820,4820,0
|
|
20240910,123500,104527630,4820,4820,4820,4820,310
|
|
20240910,123400,103033430,4825,4825,4825,4825,0
|
|
20240910,123300,103033430,4825,4825,4825,4825,0
|
|
20240910,123200,103033430,4825,4825,4825,4825,0
|
|
20240910,123100,103033430,4825,4825,4825,4825,0
|
|
20240910,123000,103033430,4825,4825,4825,4825,0
|
|
20240910,122900,103033430,4825,4825,4825,4825,0
|
|
20240910,122800,103033430,4825,4825,4825,4825,12
|
|
20240910,122700,102975530,4825,4825,4825,4825,0
|
|
20240910,122600,102975530,4825,4825,4825,4825,0
|
|
20240910,122500,102975530,4825,4825,4825,4825,1
|
|
20240910,122400,102970705,4825,4825,4825,4825,0
|
|
20240910,122300,102970705,4825,4825,4825,4825,338
|
|
20240910,122200,101339855,4820,4825,4825,4820,710
|
|
20240910,122100,97917250,4825,4825,4825,4825,0
|
|
20240910,122000,97917250,4825,4825,4825,4825,0
|
|
20240910,121900,97917250,4825,4830,4830,4825,420
|
|
20240910,121800,95888730,4835,4835,4835,4835,9
|
|
20240910,121700,95845215,4835,4835,4835,4835,1
|
|
20240910,121600,95840380,4835,4835,4835,4835,1
|
|
20240910,121500,95835545,4835,4835,4835,4835,5
|
|
20240910,121400,95811370,4835,4835,4835,4835,757
|
|
20240910,121300,92151275,4835,4835,4835,4835,0
|
|
20240910,121200,92151275,4835,4835,4835,4835,0
|
|
20240910,121100,92151275,4835,4835,4835,4835,245
|
|
20240910,121000,90966700,4835,4835,4835,4835,0
|
|
20240910,120900,90966700,4835,4835,4835,4835,12
|
|
20240910,120800,90908680,4835,4845,4850,4835,1426
|
|
20240910,120700,84007735,4850,4850,4850,4850,2
|
|
20240910,120600,83998035,4850,4850,4850,4850,495
|
|
20240910,120500,81597285,4855,4855,4855,4855,300
|
|
20240910,120400,80140785,4855,4855,4855,4855,0
|
|
20240910,120300,80140785,4855,4855,4855,4855,0
|
|
20240910,120200,80140785,4855,4855,4855,4855,0
|
|
20240910,120100,80140785,4855,4855,4855,4855,0
|
|
20240910,120000,80140785,4855,4855,4855,4855,71
|
|
20240910,115900,79796080,4855,4855,4855,4855,0
|
|
20240910,115800,79796080,4855,4855,4855,4855,1000
|
|
20240910,115700,74941080,4860,4860,4860,4860,500
|
|
20240910,115600,72511080,4860,4860,4860,4860,0
|
|
20240910,115500,72511080,4860,4860,4860,4860,1
|
|
20240910,115400,72506220,4885,4885,4885,4885,286
|
|
20240910,115300,71109110,4855,4855,4855,4855,0
|
|
20240910,115200,71109110,4855,4855,4855,4855,0
|
|
20240910,115100,71109110,4855,4855,4855,4855,0
|
|
20240910,115000,71109110,4855,4855,4855,4855,0
|
|
20240910,114900,71109110,4855,4860,4860,4855,420
|
|
20240910,114800,69069455,4890,4890,4890,4890,0
|
|
20240910,114700,69069455,4890,4890,4890,4890,0
|
|
20240910,114600,69069455,4890,4890,4890,4890,0
|
|
20240910,114500,69069455,4890,4890,4890,4890,0
|
|
20240910,114400,69069455,4890,4890,4890,4890,0
|
|
20240910,114300,69069455,4890,4890,4890,4890,0
|
|
20240910,114200,69069455,4890,4890,4890,4890,0
|
|
20240910,114100,69069455,4890,4890,4890,4890,0
|
|
20240910,114000,69069455,4890,4890,4890,4890,0
|
|
20240910,113900,69069455,4890,4890,4890,4890,1000
|
|
20240910,113800,64179455,4890,4890,4890,4890,0
|
|
20240910,113700,64179455,4890,4890,4890,4890,0
|
|
20240910,113600,64179455,4890,4890,4890,4890,0
|
|
20240910,113500,64179455,4890,4890,4890,4890,0
|
|
20240910,113400,64179455,4890,4890,4890,4890,50
|
|
20240910,113300,63934955,4885,4885,4885,4885,21
|
|
20240910,113200,63832370,4880,4880,4880,4880,0
|
|
20240910,113100,63832370,4880,4870,4880,4870,999
|
|
20240910,113000,58958355,4855,4855,4855,4855,0
|
|
20240910,112900,58958355,4855,4855,4855,4855,0
|
|
20240910,112800,58958355,4855,4855,4855,4855,0
|
|
20240910,112700,58958355,4855,4855,4855,4855,0
|
|
20240910,112600,58958355,4855,4855,4855,4855,0
|
|
20240910,112500,58958355,4855,4855,4855,4855,0
|
|
20240910,112400,58958355,4855,4855,4855,4855,7
|
|
20240910,112300,58924370,4855,4855,4855,4855,0
|
|
20240910,112200,58924370,4855,4855,4855,4855,37
|
|
20240910,112100,58744735,4855,4855,4855,4855,420
|
|
20240910,112000,56705635,4860,4860,4860,4860,4
|
|
20240910,111900,56686195,4865,4865,4865,4865,3
|
|
20240910,111800,56671600,4855,4855,4855,4855,0
|
|
20240910,111700,56671600,4855,4860,4860,4855,2448
|
|
20240910,111600,44786140,4860,4860,4860,4860,1000
|
|
20240910,111500,39926140,4880,4880,4880,4880,99
|
|
20240910,111400,39443020,4865,4865,4865,4865,900
|
|
20240910,111300,35064520,4870,4870,4870,4870,108
|
|
20240910,111200,34538560,4880,4880,4880,4880,0
|
|
20240910,111100,34538560,4880,4880,4880,4880,0
|
|
20240910,111000,34538560,4880,4880,4880,4880,0
|
|
20240910,110900,34538560,4880,4880,4880,4880,0
|
|
20240910,110800,34538560,4880,4875,4880,4875,15
|
|
20240910,110700,34465365,4870,4870,4870,4870,1000
|
|
20240910,110600,29595365,4875,4880,4880,4875,953
|
|
20240910,110500,24948950,4880,4880,4880,4880,0
|
|
20240910,110400,24948950,4880,4880,4880,4880,0
|
|
20240910,110300,24948950,4880,4880,4880,4880,0
|
|
20240910,110200,24948950,4880,4880,4880,4880,0
|
|
20240910,110100,24948950,4880,4880,4880,4880,0
|
|
20240910,110000,24948950,4880,4880,4880,4880,0
|
|
20240910,105900,24948950,4880,4880,4880,4880,0
|
|
20240910,105800,24948950,4880,4880,4880,4880,0
|
|
20240910,105700,24948950,4880,4880,4880,4880,0
|
|
20240910,105600,24948950,4880,4880,4880,4880,0
|
|
20240910,105500,24948950,4880,4880,4880,4880,0
|
|
20240910,105400,24948950,4880,4880,4880,4880,0
|
|
20240910,105300,24948950,4880,4890,4890,4880,420
|
|
20240910,105200,22898830,4915,4915,4915,4915,0
|
|
20240910,105100,22898830,4915,4915,4915,4915,0
|
|
20240910,105000,22898830,4915,4915,4915,4915,0
|
|
20240910,104900,22898830,4915,4915,4915,4915,0
|
|
20240910,104800,22898830,4915,4915,4915,4915,0
|
|
20240910,104700,22898830,4915,4915,4915,4915,0
|
|
20240910,104600,22898830,4915,4915,4915,4915,0
|
|
20240910,104500,22898830,4915,4915,4915,4915,0
|
|
20240910,104400,22898830,4915,4915,4915,4915,0
|
|
20240910,104300,22898830,4915,4915,4915,4915,0
|
|
20240910,104200,22898830,4915,4915,4915,4915,0
|
|
20240910,104100,22898830,4915,4915,4915,4915,0
|
|
20240910,104000,22898830,4915,4915,4915,4915,0
|
|
20240910,103900,22898830,4915,4915,4915,4915,0
|
|
20240910,103800,22898830,4915,4915,4915,4915,0
|
|
20240910,103700,22898830,4915,4915,4915,4915,0
|
|
20240910,103600,22898830,4915,4915,4915,4915,0
|
|
20240910,103500,22898830,4915,4915,4915,4915,0
|
|
20240910,103400,22898830,4915,4915,4915,4915,0
|
|
20240910,103300,22898830,4915,4915,4915,4915,1
|
|
20240910,103200,22893915,4885,4885,4885,4885,11
|
|
20240910,103100,22840180,4885,4885,4885,4885,0
|
|
20240910,103000,22840180,4885,4885,4885,4885,0
|
|
20240910,102900,22840180,4885,4885,4885,4885,0
|
|
20240910,102800,22840180,4885,4885,4885,4885,0
|
|
20240910,102700,22840180,4885,4885,4885,4885,0
|
|
20240910,102600,22840180,4885,4885,4885,4885,0
|
|
20240910,102500,22840180,4885,4885,4885,4885,0
|
|
20240910,102400,22840180,4885,4885,4885,4885,0
|
|
20240910,102300,22840180,4885,4885,4885,4885,0
|
|
20240910,102200,22840180,4885,4885,4885,4885,0
|
|
20240910,102100,22840180,4885,4885,4885,4885,0
|
|
20240910,102000,22840180,4885,4885,4885,4885,0
|
|
20240910,101900,22840180,4885,4900,4900,4885,420
|
|
20240910,101800,20788465,4920,4920,4920,4920,3
|
|
20240910,101700,20773705,4920,4920,4920,4920,0
|
|
20240910,101600,20773705,4920,4920,4920,4920,0
|
|
20240910,101500,20773705,4920,4920,4920,4920,9
|
|
20240910,101400,20729425,4920,4920,4920,4920,0
|
|
20240910,101300,20729425,4920,4920,4920,4920,1
|
|
20240910,101200,20724505,4920,4885,4920,4885,27
|
|
20240910,101100,20592575,4935,4935,4935,4935,0
|
|
20240910,101000,20592575,4935,4935,4935,4935,0
|
|
20240910,100900,20592575,4935,4935,4935,4935,0
|
|
20240910,100800,20592575,4935,4935,4935,4935,0
|
|
20240910,100700,20592575,4935,4935,4935,4935,0
|
|
20240910,100600,20592575,4935,4935,4935,4935,0
|
|
20240910,100500,20592575,4935,4935,4935,4935,1
|
|
20240910,100400,20587640,4935,4915,4935,4915,1003
|
|
20240910,100300,15650250,4910,4905,4910,4905,501
|
|
20240910,100200,13190685,4900,4885,4905,4885,7
|
|
20240910,100100,13156395,4880,4880,4880,4880,0
|
|
20240910,100000,13156395,4880,4880,4880,4880,0
|
|
20240910,095900,13156395,4880,4880,4880,4880,0
|
|
20240910,095800,13156395,4880,4880,4880,4880,0
|
|
20240910,095700,13156395,4880,4880,4880,4880,0
|
|
20240910,095600,13156395,4880,4880,4880,4880,0
|
|
20240910,095500,13156395,4880,4880,4880,4880,1
|
|
20240910,095400,13151515,4880,4880,4880,4880,0
|
|
20240910,095300,13151515,4880,4880,4880,4880,0
|
|
20240910,095200,13151515,4880,4880,4880,4880,0
|
|
20240910,095100,13151515,4880,4880,4880,4880,420
|
|
20240910,095000,11101915,4910,4910,4910,4910,0
|
|
20240910,094900,11101915,4910,4905,4910,4905,300
|
|
20240910,094800,9628920,4910,4910,4910,4910,0
|
|
20240910,094700,9628920,4910,4910,4910,4910,2
|
|
20240910,094600,9619100,4910,4910,4910,4910,0
|
|
20240910,094500,9619100,4910,4910,4910,4910,0
|
|
20240910,094400,9619100,4910,4910,4910,4910,0
|
|
20240910,094300,9619100,4910,4910,4910,4910,0
|
|
20240910,094200,9619100,4910,4910,4910,4910,0
|
|
20240910,094100,9619100,4910,4910,4910,4910,4
|
|
20240910,094000,9599460,4910,4910,4910,4910,6
|
|
20240910,093900,9570000,4915,4915,4915,4915,0
|
|
20240910,093800,9570000,4915,4915,4915,4915,0
|
|
20240910,093700,9570000,4915,4915,4915,4915,0
|
|
20240910,093600,9570000,4915,4915,4915,4915,0
|
|
20240910,093500,9570000,4915,4915,4915,4915,0
|
|
20240910,093400,9570000,4915,4915,4915,4915,0
|
|
20240910,093300,9570000,4915,4915,4915,4915,0
|
|
20240910,093200,9570000,4915,4915,4915,4915,0
|
|
20240910,093100,9570000,4915,4915,4915,4915,0
|
|
20240910,093000,9570000,4915,4915,4915,4915,0
|
|
20240910,092900,9570000,4915,4905,4915,4905,52
|
|
20240910,092800,9314900,4880,4885,4885,4880,200
|
|
20240910,092700,8338020,4890,4900,4900,4890,220
|
|
20240910,092600,7262150,4900,4900,4900,4900,2
|
|
20240910,092500,7252350,4910,4910,4910,4910,0
|
|
20240910,092400,7252350,4910,4910,4910,4910,0
|
|
20240910,092300,7252350,4910,4910,4910,4910,0
|
|
20240910,092200,7252350,4910,4910,4910,4910,0
|
|
20240910,092100,7252350,4910,4910,4910,4910,0
|
|
20240910,092000,7252350,4910,4910,4910,4910,0
|
|
20240910,091900,7252350,4910,4910,4910,4910,0
|
|
20240910,091800,7252350,4910,4910,4910,4910,0
|
|
20240910,091700,7252350,4910,4910,4910,4910,0
|
|
20240910,091600,7252350,4910,4910,4910,4910,1
|
|
20240910,091500,7247440,4900,4900,4900,4900,0
|
|
20240910,091400,7247440,4900,4910,4910,4900,905
|
|
20240910,091300,2809590,4915,4935,4940,4915,120
|
|
20240910,091200,2219625,4920,4925,4925,4920,31
|
|
20240910,091100,2067100,4945,4945,4945,4945,0
|
|
20240910,091000,2067100,4945,4945,4945,4945,0
|
|
20240910,090900,2067100,4945,4945,4945,4945,0
|
|
20240910,090800,2067100,4945,4945,4945,4945,0
|
|
20240910,090700,2067100,4945,4945,4945,4945,1
|
|
20240910,090600,2062155,4950,4950,4950,4950,1
|
|
20240910,090500,2057205,4895,4895,4895,4895,0
|
|
20240910,090400,2057205,4895,4905,4905,4895,420
|
|
20240910,090300,0,4910,4910,4910,4910,0
|
|
20240910,090200,0,4910,4910,4910,4910,0
|
|
20240910,090100,0,4910,4910,4910,4910,0
|
|
20240910,090000,0,4910,4910,4910,4910,0
|