646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194300,356824120,4880,4880,4880,4880,1084
|
|
20240912,194200,356824120,4880,4880,4880,4880,0
|
|
20240912,194100,356824120,4880,4880,4880,4880,0
|
|
20240912,194000,356824120,4880,4880,4880,4880,0
|
|
20240912,193900,356824120,4880,4880,4880,4880,0
|
|
20240912,193800,356824120,4880,4880,4880,4880,0
|
|
20240912,193700,356824120,4880,4880,4880,4880,0
|
|
20240912,193600,356824120,4880,4880,4880,4880,0
|
|
20240912,193500,356824120,4880,4880,4880,4880,0
|
|
20240912,193400,356824120,4880,4880,4880,4880,0
|
|
20240912,193300,356824120,4880,4880,4880,4880,0
|
|
20240912,193200,356824120,4880,4880,4880,4880,0
|
|
20240912,193100,356824120,4880,4880,4880,4880,0
|
|
20240912,193000,356824120,4880,4880,4880,4880,0
|
|
20240912,192900,356824120,4880,4880,4880,4880,0
|
|
20240912,192800,356824120,4880,4880,4880,4880,0
|
|
20240912,192700,356824120,4880,4880,4880,4880,0
|
|
20240912,192600,356824120,4880,4880,4880,4880,0
|
|
20240912,192500,356824120,4880,4880,4880,4880,0
|
|
20240912,192400,356824120,4880,4880,4880,4880,0
|
|
20240912,192300,356824120,4880,4880,4880,4880,0
|
|
20240912,192200,356824120,4880,4880,4880,4880,0
|
|
20240912,192100,356824120,4880,4880,4880,4880,0
|
|
20240912,192000,356824120,4880,4880,4880,4880,0
|
|
20240912,191900,356824120,4880,4880,4880,4880,0
|
|
20240912,191800,356824120,4880,4880,4880,4880,0
|
|
20240912,191700,356824120,4880,4880,4880,4880,0
|
|
20240912,191600,356824120,4880,4880,4880,4880,0
|
|
20240912,191500,356824120,4880,4880,4880,4880,0
|
|
20240912,191400,356824120,4880,4880,4880,4880,0
|
|
20240912,191300,356824120,4880,4880,4880,4880,1084
|
|
20240912,191200,356824120,4880,4880,4880,4880,0
|
|
20240912,191100,356824120,4880,4880,4880,4880,0
|
|
20240912,191000,356824120,4880,4880,4880,4880,0
|
|
20240912,190900,356824120,4880,4880,4880,4880,0
|
|
20240912,190800,356824120,4880,4880,4880,4880,0
|
|
20240912,190700,356824120,4880,4880,4880,4880,0
|
|
20240912,190600,356824120,4880,4880,4880,4880,0
|
|
20240912,190500,356824120,4880,4880,4880,4880,0
|
|
20240912,190400,356824120,4880,4880,4880,4880,0
|
|
20240912,190300,356824120,4880,4880,4880,4880,0
|
|
20240912,190200,356824120,4880,4880,4880,4880,0
|
|
20240912,190100,356824120,4880,4880,4880,4880,0
|
|
20240912,190000,356824120,4880,4880,4880,4880,0
|
|
20240912,185900,356824120,4880,4880,4880,4880,0
|
|
20240912,185800,356824120,4880,4880,4880,4880,0
|
|
20240912,185700,356824120,4880,4880,4880,4880,0
|
|
20240912,185600,356824120,4880,4880,4880,4880,0
|
|
20240912,185500,356824120,4880,4880,4880,4880,0
|
|
20240912,185400,356824120,4880,4880,4880,4880,0
|
|
20240912,185300,356824120,4880,4880,4880,4880,0
|
|
20240912,185200,356824120,4880,4880,4880,4880,0
|
|
20240912,185100,356824120,4880,4880,4880,4880,0
|
|
20240912,185000,356824120,4880,4880,4880,4880,0
|
|
20240912,184900,356824120,4880,4880,4880,4880,0
|
|
20240912,184800,356824120,4880,4880,4880,4880,0
|
|
20240912,184700,356824120,4880,4880,4880,4880,0
|
|
20240912,184600,356824120,4880,4880,4880,4880,0
|
|
20240912,184500,356824120,4880,4880,4880,4880,0
|
|
20240912,184400,356824120,4880,4880,4880,4880,0
|
|
20240912,184300,356824120,4880,4880,4880,4880,1084
|
|
20240912,184200,356824120,4880,4880,4880,4880,0
|
|
20240912,184100,356824120,4880,4880,4880,4880,0
|
|
20240912,184000,356824120,4880,4880,4880,4880,0
|
|
20240912,183900,356824120,4880,4880,4880,4880,0
|
|
20240912,183800,356824120,4880,4880,4880,4880,0
|
|
20240912,183700,356824120,4880,4880,4880,4880,0
|
|
20240912,183600,356824120,4880,4880,4880,4880,0
|
|
20240912,183500,356824120,4880,4880,4880,4880,0
|
|
20240912,183400,356824120,4880,4880,4880,4880,0
|
|
20240912,183300,356824120,4880,4880,4880,4880,0
|
|
20240912,183200,356824120,4880,4880,4880,4880,0
|
|
20240912,183100,356824120,4880,4880,4880,4880,0
|
|
20240912,183000,356824120,4880,4880,4880,4880,0
|
|
20240912,182900,356824120,4880,4880,4880,4880,0
|
|
20240912,182800,356824120,4880,4880,4880,4880,0
|
|
20240912,182700,356824120,4880,4880,4880,4880,0
|
|
20240912,182600,356824120,4880,4880,4880,4880,0
|
|
20240912,182500,356824120,4880,4880,4880,4880,0
|
|
20240912,182400,356824120,4880,4880,4880,4880,0
|
|
20240912,182300,356824120,4880,4880,4880,4880,0
|
|
20240912,182200,356824120,4880,4880,4880,4880,0
|
|
20240912,182100,356824120,4880,4880,4880,4880,0
|
|
20240912,182000,356824120,4880,4880,4880,4880,0
|
|
20240912,181900,356824120,4880,4880,4880,4880,0
|
|
20240912,181800,356824120,4880,4880,4880,4880,0
|
|
20240912,181700,356824120,4880,4880,4880,4880,0
|
|
20240912,181600,356824120,4880,4880,4880,4880,0
|
|
20240912,181500,356824120,4880,4880,4880,4880,0
|
|
20240912,181400,356824120,4880,4880,4880,4880,0
|
|
20240912,181300,356824120,4880,4880,4880,4880,1084
|
|
20240912,181200,356824120,4880,4880,4880,4880,0
|
|
20240912,181100,356824120,4880,4880,4880,4880,0
|
|
20240912,181000,356824120,4880,4880,4880,4880,0
|
|
20240912,180900,356824120,4880,4880,4880,4880,0
|
|
20240912,180800,356824120,4880,4880,4880,4880,0
|
|
20240912,180700,356824120,4880,4880,4880,4880,0
|
|
20240912,180600,356824120,4880,4880,4880,4880,0
|
|
20240912,180500,356824120,4880,4880,4880,4880,0
|
|
20240912,180400,356824120,4880,4880,4880,4880,0
|
|
20240912,180300,356824120,4880,4880,4880,4880,0
|
|
20240912,180200,356824120,4880,4880,4880,4880,0
|
|
20240912,180100,356824120,4880,4880,4880,4880,0
|
|
20240912,180000,356824120,4880,4880,4880,4880,0
|
|
20240912,175900,356824120,4880,4880,4880,4880,0
|
|
20240912,175800,356824120,4880,4880,4880,4880,0
|
|
20240912,175700,356824120,4880,4880,4880,4880,0
|
|
20240912,175600,356824120,4880,4880,4880,4880,0
|
|
20240912,175500,356824120,4880,4880,4880,4880,0
|
|
20240912,175400,356824120,4880,4880,4880,4880,0
|
|
20240912,175300,356824120,4880,4880,4880,4880,0
|
|
20240912,175200,356824120,4880,4880,4880,4880,0
|
|
20240912,175100,356824120,4880,4880,4880,4880,0
|
|
20240912,175000,356824120,4880,4880,4880,4880,0
|
|
20240912,174900,356824120,4880,4880,4880,4880,0
|
|
20240912,174800,356824120,4880,4880,4880,4880,0
|
|
20240912,174700,356824120,4880,4880,4880,4880,0
|
|
20240912,174600,356824120,4880,4880,4880,4880,0
|
|
20240912,174500,356824120,4880,4880,4880,4880,0
|
|
20240912,174400,356824120,4880,4880,4880,4880,0
|
|
20240912,174300,356824120,4880,4880,4880,4880,1084
|
|
20240912,174200,356824120,4880,4880,4880,4880,0
|
|
20240912,174100,356824120,4880,4880,4880,4880,0
|
|
20240912,174000,356824120,4880,4880,4880,4880,0
|
|
20240912,173900,356824120,4880,4880,4880,4880,0
|
|
20240912,173800,356824120,4880,4880,4880,4880,0
|
|
20240912,173700,356824120,4880,4880,4880,4880,0
|
|
20240912,173600,356824120,4880,4880,4880,4880,0
|
|
20240912,173500,356824120,4880,4880,4880,4880,0
|
|
20240912,173400,356824120,4880,4880,4880,4880,0
|
|
20240912,173300,356824120,4880,4880,4880,4880,0
|
|
20240912,173200,356824120,4880,4880,4880,4880,0
|
|
20240912,173100,356824120,4880,4880,4880,4880,0
|
|
20240912,173000,356824120,4880,4880,4880,4880,0
|
|
20240912,172900,356824120,4880,4880,4880,4880,0
|
|
20240912,172800,356824120,4880,4880,4880,4880,0
|
|
20240912,172700,356824120,4880,4880,4880,4880,0
|
|
20240912,172600,356824120,4880,4880,4880,4880,0
|
|
20240912,172500,356824120,4880,4880,4880,4880,0
|
|
20240912,172400,356824120,4880,4880,4880,4880,0
|
|
20240912,172300,356824120,4880,4880,4880,4880,0
|
|
20240912,172200,356824120,4880,4880,4880,4880,0
|
|
20240912,172100,356824120,4880,4880,4880,4880,0
|
|
20240912,172000,356824120,4880,4880,4880,4880,0
|
|
20240912,171900,356824120,4880,4880,4880,4880,0
|
|
20240912,171800,356824120,4880,4880,4880,4880,0
|
|
20240912,171700,356824120,4880,4880,4880,4880,0
|
|
20240912,171600,356824120,4880,4880,4880,4880,0
|
|
20240912,171500,356824120,4880,4880,4880,4880,0
|
|
20240912,171400,356824120,4880,4880,4880,4880,0
|
|
20240912,171300,356824120,4880,4880,4880,4880,1084
|
|
20240912,171200,356824120,4880,4880,4880,4880,0
|
|
20240912,171100,356824120,4880,4880,4880,4880,0
|
|
20240912,171000,356824120,4880,4880,4880,4880,0
|
|
20240912,170900,356824120,4880,4880,4880,4880,0
|
|
20240912,170800,356824120,4880,4880,4880,4880,0
|
|
20240912,170700,356824120,4880,4880,4880,4880,0
|
|
20240912,170600,356824120,4880,4880,4880,4880,0
|
|
20240912,170500,356824120,4880,4880,4880,4880,0
|
|
20240912,170400,356824120,4880,4880,4880,4880,0
|
|
20240912,170300,356824120,4880,4880,4880,4880,0
|
|
20240912,170200,356824120,4880,4880,4880,4880,0
|
|
20240912,170100,356824120,4880,4880,4880,4880,0
|
|
20240912,170000,356824120,4880,4880,4880,4880,0
|
|
20240912,165900,356824120,4880,4880,4880,4880,0
|
|
20240912,165800,356824120,4880,4880,4880,4880,0
|
|
20240912,165700,356824120,4880,4880,4880,4880,0
|
|
20240912,165600,356824120,4880,4880,4880,4880,0
|
|
20240912,165500,356824120,4880,4880,4880,4880,0
|
|
20240912,165400,356824120,4880,4880,4880,4880,0
|
|
20240912,165300,356824120,4880,4880,4880,4880,0
|
|
20240912,165200,356824120,4880,4880,4880,4880,0
|
|
20240912,165100,356824120,4880,4880,4880,4880,0
|
|
20240912,165000,356824120,4880,4880,4880,4880,0
|
|
20240912,164900,356824120,4880,4880,4880,4880,0
|
|
20240912,164800,356824120,4880,4880,4880,4880,0
|
|
20240912,164700,356824120,4880,4880,4880,4880,0
|
|
20240912,164600,356824120,4880,4880,4880,4880,0
|
|
20240912,164500,356824120,4880,4880,4880,4880,0
|
|
20240912,164400,356824120,4880,4880,4880,4880,0
|
|
20240912,164300,356824120,4880,4880,4880,4880,1084
|
|
20240912,164200,356824120,4880,4880,4880,4880,0
|
|
20240912,164100,356824120,4880,4880,4880,4880,0
|
|
20240912,164000,356824120,4880,4880,4880,4880,0
|
|
20240912,163900,356824120,4880,4880,4880,4880,0
|
|
20240912,163800,356824120,4880,4880,4880,4880,0
|
|
20240912,163700,356824120,4880,4880,4880,4880,0
|
|
20240912,163600,356824120,4880,4880,4880,4880,0
|
|
20240912,163500,356824120,4880,4880,4880,4880,0
|
|
20240912,163400,356824120,4880,4880,4880,4880,0
|
|
20240912,163300,356824120,4880,4880,4880,4880,0
|
|
20240912,163200,356824120,4880,4880,4880,4880,0
|
|
20240912,163100,356824120,4880,4880,4880,4880,0
|
|
20240912,163000,356824120,4880,4880,4880,4880,0
|
|
20240912,162900,356824120,4880,4880,4880,4880,0
|
|
20240912,162800,356824120,4880,4880,4880,4880,0
|
|
20240912,162700,356824120,4880,4880,4880,4880,0
|
|
20240912,162600,356824120,4880,4880,4880,4880,0
|
|
20240912,162500,356824120,4880,4880,4880,4880,0
|
|
20240912,162400,356824120,4880,4880,4880,4880,0
|
|
20240912,162300,356824120,4880,4880,4880,4880,0
|
|
20240912,162200,356824120,4880,4880,4880,4880,0
|
|
20240912,162100,356824120,4880,4880,4880,4880,0
|
|
20240912,162000,356824120,4880,4880,4880,4880,0
|
|
20240912,161900,356824120,4880,4880,4880,4880,0
|
|
20240912,161800,356824120,4880,4880,4880,4880,0
|
|
20240912,161700,356824120,4880,4880,4880,4880,0
|
|
20240912,161600,356824120,4880,4880,4880,4880,0
|
|
20240912,161500,356824120,4880,4880,4880,4880,0
|
|
20240912,161400,356824120,4880,4880,4880,4880,0
|
|
20240912,161300,356824120,4880,4880,4880,4880,1084
|
|
20240912,161200,356824120,4880,4880,4880,4880,0
|
|
20240912,161100,356824120,4880,4880,4880,4880,0
|
|
20240912,161000,356824120,4880,4880,4880,4880,0
|
|
20240912,160900,356824120,4880,4880,4880,4880,0
|
|
20240912,160800,356824120,4880,4880,4880,4880,0
|
|
20240912,160700,356824120,4880,4880,4880,4880,0
|
|
20240912,160600,356824120,4880,4880,4880,4880,0
|
|
20240912,160500,356824120,4880,4880,4880,4880,0
|
|
20240912,160400,356824120,4880,4880,4880,4880,0
|
|
20240912,160300,356824120,4880,4880,4880,4880,0
|
|
20240912,160200,356824120,4880,4880,4880,4880,0
|
|
20240912,160100,356824120,4880,4880,4880,4880,0
|
|
20240912,160000,356824120,4880,4880,4880,4880,0
|
|
20240912,155900,356824120,4880,4880,4880,4880,0
|
|
20240912,155800,356824120,4880,4880,4880,4880,0
|
|
20240912,155700,356824120,4880,4880,4880,4880,0
|
|
20240912,155600,356824120,4880,4880,4880,4880,0
|
|
20240912,155500,356824120,4880,4880,4880,4880,0
|
|
20240912,155400,356824120,4880,4880,4880,4880,0
|
|
20240912,155300,356824120,4880,4880,4880,4880,0
|
|
20240912,155200,356824120,4880,4880,4880,4880,0
|
|
20240912,155100,356824120,4880,4880,4880,4880,0
|
|
20240912,155000,356824120,4880,4880,4880,4880,0
|
|
20240912,154900,356824120,4880,4880,4880,4880,0
|
|
20240912,154800,356824120,4880,4880,4880,4880,0
|
|
20240912,154700,356824120,4880,4880,4880,4880,0
|
|
20240912,154600,356824120,4880,4880,4880,4880,0
|
|
20240912,154500,356824120,4880,4880,4880,4880,0
|
|
20240912,154400,356824120,4880,4880,4880,4880,0
|
|
20240912,154300,356824120,4880,4880,4880,4880,1084
|
|
20240912,154200,356824120,4880,4880,4880,4880,0
|
|
20240912,154100,356824120,4880,4880,4880,4880,0
|
|
20240912,154000,356824120,4880,4880,4880,4880,0
|
|
20240912,153900,356824120,4880,4880,4880,4880,0
|
|
20240912,153800,356824120,4880,4880,4880,4880,0
|
|
20240912,153700,356824120,4880,4880,4880,4880,0
|
|
20240912,153600,356824120,4880,4880,4880,4880,0
|
|
20240912,153500,356824120,4880,4880,4880,4880,0
|
|
20240912,153400,356824120,4880,4880,4880,4880,0
|
|
20240912,153300,356824120,4880,4880,4880,4880,0
|
|
20240912,153200,356824120,4880,4880,4880,4880,0
|
|
20240912,153100,356824120,4880,4880,4880,4880,0
|
|
20240912,153000,356824120,4880,4880,4880,4880,1084
|
|
20240912,152900,351534200,4920,4920,4920,4920,0
|
|
20240912,152800,351534200,4920,4920,4920,4920,0
|
|
20240912,152700,351534200,4920,4920,4920,4920,0
|
|
20240912,152600,351534200,4920,4920,4920,4920,0
|
|
20240912,152500,351534200,4920,4920,4920,4920,0
|
|
20240912,152400,351534200,4920,4920,4920,4920,0
|
|
20240912,152300,351534200,4920,4920,4920,4920,0
|
|
20240912,152200,351534200,4920,4920,4920,4920,0
|
|
20240912,152100,351534200,4920,4920,4920,4920,0
|
|
20240912,152000,351534200,4920,4920,4920,4920,0
|
|
20240912,151900,351534200,4920,4870,4920,4870,219
|
|
20240912,151800,350462670,4890,4885,4890,4885,2
|
|
20240912,151700,350452895,4865,4865,4865,4865,0
|
|
20240912,151600,350452895,4865,4865,4865,4865,0
|
|
20240912,151500,350452895,4865,4870,4870,4865,3000
|
|
20240912,151400,335850460,4875,4880,4880,4875,2000
|
|
20240912,151300,326099720,4880,4880,4880,4880,0
|
|
20240912,151200,326099720,4880,4880,4880,4880,1024
|
|
20240912,151100,321102600,4885,4890,4890,4885,1000
|
|
20240912,151000,316217440,4895,4895,4895,4895,30
|
|
20240912,150900,316070590,4895,4895,4895,4895,0
|
|
20240912,150800,316070590,4895,4895,4895,4895,0
|
|
20240912,150700,316070590,4895,4895,4895,4895,0
|
|
20240912,150600,316070590,4895,4895,4895,4895,0
|
|
20240912,150500,316070590,4895,4895,4895,4895,21
|
|
20240912,150400,315967795,4890,4890,4890,4890,530
|
|
20240912,150300,313376095,4890,4890,4890,4890,0
|
|
20240912,150200,313376095,4890,4890,4890,4890,0
|
|
20240912,150100,313376095,4890,4890,4890,4890,0
|
|
20240912,150000,313376095,4890,4890,4890,4890,0
|
|
20240912,145900,313376095,4890,4890,4890,4890,0
|
|
20240912,145800,313376095,4890,4890,4890,4890,0
|
|
20240912,145700,313376095,4890,4890,4890,4890,0
|
|
20240912,145600,313376095,4890,4890,4890,4890,0
|
|
20240912,145500,313376095,4890,4890,4890,4890,0
|
|
20240912,145400,313376095,4890,4890,4890,4890,0
|
|
20240912,145300,313376095,4890,4890,4890,4890,0
|
|
20240912,145200,313376095,4890,4890,4890,4890,0
|
|
20240912,145100,313376095,4890,4890,4890,4890,0
|
|
20240912,145000,313376095,4890,4890,4890,4890,0
|
|
20240912,144900,313376095,4890,4895,4895,4890,1001
|
|
20240912,144800,308476205,4890,4890,4890,4890,0
|
|
20240912,144700,308476205,4890,4890,4890,4890,0
|
|
20240912,144600,308476205,4890,4890,4890,4890,0
|
|
20240912,144500,308476205,4890,4890,4890,4890,0
|
|
20240912,144400,308476205,4890,4890,4890,4890,0
|
|
20240912,144300,308476205,4890,4890,4890,4890,2
|
|
20240912,144200,308466425,4890,4890,4890,4890,0
|
|
20240912,144100,308466425,4890,4890,4890,4890,0
|
|
20240912,144000,308466425,4890,4890,4890,4890,0
|
|
20240912,143900,308466425,4890,4890,4890,4890,1
|
|
20240912,143800,308461535,4895,4895,4895,4895,21
|
|
20240912,143700,308358740,4895,4895,4895,4895,0
|
|
20240912,143600,308358740,4895,4895,4895,4895,300
|
|
20240912,143500,306890240,4890,4890,4890,4890,0
|
|
20240912,143400,306890240,4890,4890,4890,4890,0
|
|
20240912,143300,306890240,4890,4890,4890,4890,1000
|
|
20240912,143200,302000240,4890,4890,4890,4890,4
|
|
20240912,143100,301980680,4890,4890,4890,4890,0
|
|
20240912,143000,301980680,4890,4890,4890,4890,0
|
|
20240912,142900,301980680,4890,4890,4890,4890,0
|
|
20240912,142800,301980680,4890,4890,4890,4890,0
|
|
20240912,142700,301980680,4890,4890,4890,4890,476
|
|
20240912,142600,299653040,4885,4885,4885,4885,0
|
|
20240912,142500,299653040,4885,4885,4885,4885,0
|
|
20240912,142400,299653040,4885,4885,4885,4885,0
|
|
20240912,142300,299653040,4885,4885,4885,4885,0
|
|
20240912,142200,299653040,4885,4885,4885,4885,0
|
|
20240912,142100,299653040,4885,4885,4885,4885,0
|
|
20240912,142000,299653040,4885,4885,4885,4885,7
|
|
20240912,141900,299618845,4880,4880,4880,4880,0
|
|
20240912,141800,299618845,4880,4880,4880,4880,0
|
|
20240912,141700,299618845,4880,4880,4880,4880,0
|
|
20240912,141600,299618845,4880,4880,4880,4880,0
|
|
20240912,141500,299618845,4880,4880,4880,4880,0
|
|
20240912,141400,299618845,4880,4880,4880,4880,0
|
|
20240912,141300,299618845,4880,4885,4885,4880,380
|
|
20240912,141200,297763690,4885,4885,4885,4885,0
|
|
20240912,141100,297763690,4885,4885,4885,4885,0
|
|
20240912,141000,297763690,4885,4885,4885,4885,11
|
|
20240912,140900,297709955,4885,4885,4885,4885,0
|
|
20240912,140800,297709955,4885,4885,4885,4885,0
|
|
20240912,140700,297709955,4885,4885,4885,4885,0
|
|
20240912,140600,297709955,4885,4885,4885,4885,0
|
|
20240912,140500,297709955,4885,4885,4885,4885,0
|
|
20240912,140400,297709955,4885,4885,4885,4885,0
|
|
20240912,140300,297709955,4885,4885,4885,4885,0
|
|
20240912,140200,297709955,4885,4885,4885,4885,0
|
|
20240912,140100,297709955,4885,4885,4885,4885,0
|
|
20240912,140000,297709955,4885,4885,4885,4885,0
|
|
20240912,135900,297709955,4885,4885,4885,4885,420
|
|
20240912,135800,295658255,4890,4890,4890,4890,0
|
|
20240912,135700,295658255,4890,4890,4890,4890,0
|
|
20240912,135600,295658255,4890,4890,4890,4890,0
|
|
20240912,135500,295658255,4890,4890,4890,4890,0
|
|
20240912,135400,295658255,4890,4890,4890,4890,0
|
|
20240912,135300,295658255,4890,4890,4890,4890,0
|
|
20240912,135200,295658255,4890,4890,4890,4890,0
|
|
20240912,135100,295658255,4890,4890,4890,4890,0
|
|
20240912,135000,295658255,4890,4890,4890,4890,626
|
|
20240912,134900,292597115,4900,4900,4900,4900,0
|
|
20240912,134800,292597115,4900,4900,4900,4900,0
|
|
20240912,134700,292597115,4900,4900,4900,4900,0
|
|
20240912,134600,292597115,4900,4900,4900,4900,0
|
|
20240912,134500,292597115,4900,4900,4900,4900,0
|
|
20240912,134400,292597115,4900,4900,4900,4900,500
|
|
20240912,134300,290147115,4900,4900,4900,4900,0
|
|
20240912,134200,290147115,4900,4900,4900,4900,23
|
|
20240912,134100,290034415,4900,4900,4900,4900,0
|
|
20240912,134000,290034415,4900,4900,4900,4900,1
|
|
20240912,133900,290029515,4890,4890,4890,4890,0
|
|
20240912,133800,290029515,4890,4890,4890,4890,0
|
|
20240912,133700,290029515,4890,4890,4890,4890,0
|
|
20240912,133600,290029515,4890,4890,4890,4890,0
|
|
20240912,133500,290029515,4890,4890,4890,4890,0
|
|
20240912,133400,290029515,4890,4890,4890,4890,0
|
|
20240912,133300,290029515,4890,4890,4890,4890,100
|
|
20240912,133200,289540515,4890,4890,4890,4890,0
|
|
20240912,133100,289540515,4890,4890,4890,4890,0
|
|
20240912,133000,289540515,4890,4890,4890,4890,0
|
|
20240912,132900,289540515,4890,4890,4890,4890,2
|
|
20240912,132800,289530735,4890,4890,4890,4890,0
|
|
20240912,132700,289530735,4890,4890,4890,4890,0
|
|
20240912,132600,289530735,4890,4890,4890,4890,0
|
|
20240912,132500,289530735,4890,4890,4890,4890,0
|
|
20240912,132400,289530735,4890,4890,4890,4890,0
|
|
20240912,132300,289530735,4890,4890,4890,4890,0
|
|
20240912,132200,289530735,4890,4890,4890,4890,140
|
|
20240912,132100,288846135,4885,4885,4885,4885,0
|
|
20240912,132000,288846135,4885,4885,4885,4885,0
|
|
20240912,131900,288846135,4885,4890,4890,4885,420
|
|
20240912,131800,286793290,4900,4900,4900,4900,0
|
|
20240912,131700,286793290,4900,4900,4900,4900,0
|
|
20240912,131600,286793290,4900,4900,4900,4900,0
|
|
20240912,131500,286793290,4900,4900,4900,4900,0
|
|
20240912,131400,286793290,4900,4900,4900,4900,0
|
|
20240912,131300,286793290,4900,4900,4900,4900,0
|
|
20240912,131200,286793290,4900,4900,4900,4900,0
|
|
20240912,131100,286793290,4900,4900,4900,4900,0
|
|
20240912,131000,286793290,4900,4900,4900,4900,17
|
|
20240912,130900,286709990,4900,4900,4900,4900,0
|
|
20240912,130800,286709990,4900,4900,4900,4900,0
|
|
20240912,130700,286709990,4900,4900,4900,4900,0
|
|
20240912,130600,286709990,4900,4900,4900,4900,6
|
|
20240912,130500,286680590,4900,4905,4905,4900,1001
|
|
20240912,130400,281773185,4910,4910,4910,4910,243
|
|
20240912,130300,280580055,4920,4910,4920,4910,5100
|
|
20240912,130200,255538055,4920,4920,4920,4920,1319
|
|
20240912,130100,249048575,4920,4920,4920,4920,1469
|
|
20240912,130000,241821095,4925,4920,4925,4920,5078
|
|
20240912,125900,216835945,4920,4920,4920,4920,0
|
|
20240912,125800,216835945,4920,4920,4920,4920,0
|
|
20240912,125700,216835945,4920,4920,4920,4920,0
|
|
20240912,125600,216835945,4920,4920,4920,4920,0
|
|
20240912,125500,216835945,4920,4920,4920,4920,0
|
|
20240912,125400,216835945,4920,4920,4920,4920,0
|
|
20240912,125300,216835945,4920,4920,4920,4920,0
|
|
20240912,125200,216835945,4920,4920,4920,4920,0
|
|
20240912,125100,216835945,4920,4925,4925,4920,420
|
|
20240912,125000,214768260,4925,4925,4925,4925,1
|
|
20240912,124900,214763335,4925,4925,4925,4925,3
|
|
20240912,124800,214748560,4925,4925,4925,4925,0
|
|
20240912,124700,214748560,4925,4925,4925,4925,0
|
|
20240912,124600,214748560,4925,4925,4925,4925,0
|
|
20240912,124500,214748560,4925,4925,4925,4925,50
|
|
20240912,124400,214502310,4930,4930,4930,4930,0
|
|
20240912,124300,214502310,4930,4930,4930,4930,0
|
|
20240912,124200,214502310,4930,4930,4930,4930,0
|
|
20240912,124100,214502310,4930,4930,4930,4930,0
|
|
20240912,124000,214502310,4930,4930,4930,4930,0
|
|
20240912,123900,214502310,4930,4930,4930,4930,45
|
|
20240912,123800,214280460,4930,4930,4930,4930,0
|
|
20240912,123700,214280460,4930,4930,4930,4930,0
|
|
20240912,123600,214280460,4930,4930,4930,4930,0
|
|
20240912,123500,214280460,4930,4930,4930,4930,45
|
|
20240912,123400,214058610,4930,4930,4930,4930,10
|
|
20240912,123300,214009310,4930,4930,4930,4930,0
|
|
20240912,123200,214009310,4930,4930,4930,4930,0
|
|
20240912,123100,214009310,4930,4930,4930,4930,386
|
|
20240912,123000,212106330,4930,4930,4930,4930,0
|
|
20240912,122900,212106330,4930,4930,4930,4930,0
|
|
20240912,122800,212106330,4930,4930,4930,4930,0
|
|
20240912,122700,212106330,4930,4930,4930,4930,0
|
|
20240912,122600,212106330,4930,4930,4930,4930,0
|
|
20240912,122500,212106330,4930,4930,4930,4930,0
|
|
20240912,122400,212106330,4930,4930,4930,4930,27
|
|
20240912,122300,211973220,4930,4930,4930,4930,0
|
|
20240912,122200,211973220,4930,4930,4930,4930,0
|
|
20240912,122100,211973220,4930,4935,4935,4930,420
|
|
20240912,122000,209902615,4930,4930,4930,4930,0
|
|
20240912,121900,209902615,4930,4930,4930,4930,0
|
|
20240912,121800,209902615,4930,4930,4930,4930,0
|
|
20240912,121700,209902615,4930,4930,4930,4930,0
|
|
20240912,121600,209902615,4930,4930,4930,4930,100
|
|
20240912,121500,209409615,4930,4930,4930,4930,100
|
|
20240912,121400,208916615,4930,4930,4930,4930,0
|
|
20240912,121300,208916615,4930,4930,4930,4930,0
|
|
20240912,121200,208916615,4930,4930,4930,4930,0
|
|
20240912,121100,208916615,4930,4930,4930,4930,229
|
|
20240912,121000,207787645,4935,4935,4935,4935,0
|
|
20240912,120900,207787645,4935,4935,4935,4935,200
|
|
20240912,120800,206800645,4930,4930,4930,4930,0
|
|
20240912,120700,206800645,4930,4930,4930,4930,0
|
|
20240912,120600,206800645,4930,4930,4930,4930,0
|
|
20240912,120500,206800645,4930,4930,4930,4930,0
|
|
20240912,120400,206800645,4930,4930,4930,4930,0
|
|
20240912,120300,206800645,4930,4930,4930,4930,0
|
|
20240912,120200,206800645,4930,4930,4930,4930,0
|
|
20240912,120100,206800645,4930,4930,4930,4930,0
|
|
20240912,120000,206800645,4930,4930,4930,4930,0
|
|
20240912,115900,206800645,4930,4930,4930,4930,0
|
|
20240912,115800,206800645,4930,4930,4930,4930,0
|
|
20240912,115700,206800645,4930,4930,4930,4930,0
|
|
20240912,115600,206800645,4930,4930,4930,4930,0
|
|
20240912,115500,206800645,4930,4930,4930,4930,466
|
|
20240912,115400,204503265,4930,4930,4930,4930,0
|
|
20240912,115300,204503265,4930,4930,4930,4930,0
|
|
20240912,115200,204503265,4930,4930,4930,4930,0
|
|
20240912,115100,204503265,4930,4940,4940,4930,420
|
|
20240912,115000,202430655,4935,4935,4935,4935,0
|
|
20240912,114900,202430655,4935,4935,4935,4935,0
|
|
20240912,114800,202430655,4935,4935,4935,4935,0
|
|
20240912,114700,202430655,4935,4935,4935,4935,0
|
|
20240912,114600,202430655,4935,4935,4935,4935,0
|
|
20240912,114500,202430655,4935,4935,4935,4935,0
|
|
20240912,114400,202430655,4935,4935,4935,4935,4
|
|
20240912,114300,202410915,4950,4950,4950,4950,1
|
|
20240912,114200,202405965,4935,4935,4935,4935,0
|
|
20240912,114100,202405965,4935,4935,4935,4935,0
|
|
20240912,114000,202405965,4935,4935,4935,4935,0
|
|
20240912,113900,202405965,4935,4935,4935,4935,0
|
|
20240912,113800,202405965,4935,4935,4935,4935,0
|
|
20240912,113700,202405965,4935,4935,4935,4935,0
|
|
20240912,113600,202405965,4935,4935,4935,4935,0
|
|
20240912,113500,202405965,4935,4935,4935,4935,0
|
|
20240912,113400,202405965,4935,4935,4935,4935,0
|
|
20240912,113300,202405965,4935,4935,4935,4935,0
|
|
20240912,113200,202405965,4935,4935,4935,4935,0
|
|
20240912,113100,202405965,4935,4935,4935,4935,0
|
|
20240912,113000,202405965,4935,4950,4965,4935,2222
|
|
20240912,112900,191388640,4955,4950,4955,4950,1000
|
|
20240912,112800,186436635,4950,4950,4950,4950,0
|
|
20240912,112700,186436635,4950,4950,4950,4950,0
|
|
20240912,112600,186436635,4950,4945,4950,4945,1000
|
|
20240912,112500,181490910,4940,4925,4940,4925,3000
|
|
20240912,112400,166684270,4920,4920,4920,4920,669
|
|
20240912,112300,163392790,4920,4920,4920,4920,0
|
|
20240912,112200,163392790,4920,4920,4920,4920,1000
|
|
20240912,112100,158472790,4920,4885,4920,4885,14
|
|
20240912,112000,158404225,4915,4915,4915,4915,0
|
|
20240912,111900,158404225,4915,4915,4915,4915,0
|
|
20240912,111800,158404225,4915,4915,4915,4915,0
|
|
20240912,111700,158404225,4915,4915,4915,4915,0
|
|
20240912,111600,158404225,4915,4915,4915,4915,0
|
|
20240912,111500,158404225,4915,4915,4915,4915,3793
|
|
20240912,111400,139761630,4915,4915,4915,4915,0
|
|
20240912,111300,139761630,4915,4915,4915,4915,0
|
|
20240912,111200,139761630,4915,4915,4915,4915,0
|
|
20240912,111100,139761630,4915,4915,4915,4915,0
|
|
20240912,111000,139761630,4915,4915,4915,4915,0
|
|
20240912,110900,139761630,4915,4915,4915,4915,0
|
|
20240912,110800,139761630,4915,4915,4915,4915,0
|
|
20240912,110700,139761630,4915,4915,4915,4915,0
|
|
20240912,110600,139761630,4915,4915,4915,4915,0
|
|
20240912,110500,139761630,4915,4915,4915,4915,0
|
|
20240912,110400,139761630,4915,4915,4915,4915,0
|
|
20240912,110300,139761630,4915,4915,4915,4915,0
|
|
20240912,110200,139761630,4915,4915,4915,4915,0
|
|
20240912,110100,139761630,4915,4915,4915,4915,0
|
|
20240912,110000,139761630,4915,4915,4915,4915,0
|
|
20240912,105900,139761630,4915,4915,4915,4915,0
|
|
20240912,105800,139761630,4915,4915,4915,4915,0
|
|
20240912,105700,139761630,4915,4915,4915,4915,0
|
|
20240912,105600,139761630,4915,4915,4915,4915,0
|
|
20240912,105500,139761630,4915,4915,4915,4915,1208
|
|
20240912,105400,133824310,4890,4895,4895,4890,1500
|
|
20240912,105300,126486410,4895,4895,4895,4895,0
|
|
20240912,105200,126486410,4895,4895,4895,4895,0
|
|
20240912,105100,126486410,4895,4895,4895,4895,0
|
|
20240912,105000,126486410,4895,4900,4900,4895,920
|
|
20240912,104900,121980510,4900,4900,4900,4900,0
|
|
20240912,104800,121980510,4900,4900,4900,4900,0
|
|
20240912,104700,121980510,4900,4900,4900,4900,15
|
|
20240912,104600,121907010,4900,4900,4900,4900,0
|
|
20240912,104500,121907010,4900,4900,4900,4900,0
|
|
20240912,104400,121907010,4900,4900,4900,4900,0
|
|
20240912,104300,121907010,4900,4900,4900,4900,0
|
|
20240912,104200,121907010,4900,4900,4900,4900,0
|
|
20240912,104100,121907010,4900,4900,4900,4900,0
|
|
20240912,104000,121907010,4900,4900,4900,4900,0
|
|
20240912,103900,121907010,4900,4900,4900,4900,0
|
|
20240912,103800,121907010,4900,4900,4900,4900,0
|
|
20240912,103700,121907010,4900,4900,4900,4900,0
|
|
20240912,103600,121907010,4900,4900,4900,4900,0
|
|
20240912,103500,121907010,4900,4900,4900,4900,0
|
|
20240912,103400,121907010,4900,4900,4900,4900,0
|
|
20240912,103300,121907010,4900,4900,4900,4900,0
|
|
20240912,103200,121907010,4900,4900,4900,4900,0
|
|
20240912,103100,121907010,4900,4900,4900,4900,0
|
|
20240912,103000,121907010,4900,4900,4900,4900,0
|
|
20240912,102900,121907010,4900,4900,4900,4900,0
|
|
20240912,102800,121907010,4900,4900,4900,4900,0
|
|
20240912,102700,121907010,4900,4900,4900,4900,0
|
|
20240912,102600,121907010,4900,4900,4900,4900,0
|
|
20240912,102500,121907010,4900,4900,4900,4900,0
|
|
20240912,102400,121907010,4900,4900,4900,4900,0
|
|
20240912,102300,121907010,4900,4895,4900,4895,722
|
|
20240912,102200,118372210,4900,4900,4900,4900,280
|
|
20240912,102100,117000210,4900,4900,4900,4900,420
|
|
20240912,102000,114942210,4920,4920,4920,4920,0
|
|
20240912,101900,114942210,4920,4920,4920,4920,0
|
|
20240912,101800,114942210,4920,4920,4920,4920,1
|
|
20240912,101700,114937290,4920,4920,4920,4920,0
|
|
20240912,101600,114937290,4920,4920,4920,4920,0
|
|
20240912,101500,114937290,4920,4920,4920,4920,0
|
|
20240912,101400,114937290,4920,4920,4920,4920,5
|
|
20240912,101300,114912690,4920,4920,4920,4920,0
|
|
20240912,101200,114912690,4920,4915,4920,4915,3
|
|
20240912,101100,114897935,4905,4905,4905,4905,600
|
|
20240912,101000,111954935,4910,4910,4910,4910,500
|
|
20240912,100900,109499935,4920,4920,4920,4920,0
|
|
20240912,100800,109499935,4920,4920,4920,4920,0
|
|
20240912,100700,109499935,4920,4920,4920,4920,1
|
|
20240912,100600,109495015,4920,4920,4920,4920,0
|
|
20240912,100500,109495015,4920,4920,4920,4920,2
|
|
20240912,100400,109485175,4920,4920,4920,4920,4
|
|
20240912,100300,109465495,4920,4920,4920,4920,1
|
|
20240912,100200,109460575,4920,4920,4920,4920,1
|
|
20240912,100100,109455655,4915,4915,4915,4915,0
|
|
20240912,100000,109455655,4915,4915,4915,4915,0
|
|
20240912,095900,109455655,4915,4915,4915,4915,0
|
|
20240912,095800,109455655,4915,4915,4915,4915,0
|
|
20240912,095700,109455655,4915,4915,4915,4915,0
|
|
20240912,095600,109455655,4915,4915,4915,4915,0
|
|
20240912,095500,109455655,4915,4915,4915,4915,499
|
|
20240912,095400,107003070,4915,4915,4915,4915,0
|
|
20240912,095300,107003070,4915,4915,4915,4915,1
|
|
20240912,095200,106998155,4920,4920,4920,4920,0
|
|
20240912,095100,106998155,4920,4920,4920,4920,0
|
|
20240912,095000,106998155,4920,4920,4920,4920,458
|
|
20240912,094900,104744795,4920,4920,4920,4920,1750
|
|
20240912,094800,96134795,4920,4925,4925,4920,420
|
|
20240912,094700,94068390,4930,4930,4930,4930,0
|
|
20240912,094600,94068390,4930,4930,4930,4930,0
|
|
20240912,094500,94068390,4930,4930,4930,4930,0
|
|
20240912,094400,94068390,4930,4930,4930,4930,0
|
|
20240912,094300,94068390,4930,4930,4930,4930,0
|
|
20240912,094200,94068390,4930,4930,4930,4930,0
|
|
20240912,094100,94068390,4930,4930,4930,4930,0
|
|
20240912,094000,94068390,4930,4930,4930,4930,3
|
|
20240912,093900,94053600,4930,4930,4930,4930,0
|
|
20240912,093800,94053600,4930,4930,4930,4930,207
|
|
20240912,093700,93033090,4930,4930,4930,4930,0
|
|
20240912,093600,93033090,4930,4930,4930,4930,0
|
|
20240912,093500,93033090,4930,4930,4930,4930,0
|
|
20240912,093400,93033090,4930,4930,4930,4930,300
|
|
20240912,093300,91554090,4930,4930,4930,4930,0
|
|
20240912,093200,91554090,4930,4930,4930,4930,0
|
|
20240912,093100,91554090,4930,4930,4930,4930,0
|
|
20240912,093000,91554090,4930,4930,4930,4930,10
|
|
20240912,092900,91504790,4920,4920,4920,4920,0
|
|
20240912,092800,91504790,4920,4920,4920,4920,1
|
|
20240912,092700,91499870,4920,4920,4920,4920,0
|
|
20240912,092600,91499870,4920,4920,4920,4920,0
|
|
20240912,092500,91499870,4920,4920,4920,4920,0
|
|
20240912,092400,91499870,4920,4920,4920,4920,0
|
|
20240912,092300,91499870,4920,4920,4920,4920,0
|
|
20240912,092200,91499870,4920,4920,4920,4920,994
|
|
20240912,092100,86609390,4925,4925,4925,4925,2506
|
|
20240912,092000,74267340,4925,4930,4930,4925,420
|
|
20240912,091900,72197880,4930,4930,4930,4930,0
|
|
20240912,091800,72197880,4930,4930,4930,4930,0
|
|
20240912,091700,72197880,4930,4930,4930,4930,1
|
|
20240912,091600,72192950,4935,4935,4935,4935,0
|
|
20240912,091500,72192950,4935,4935,4935,4935,0
|
|
20240912,091400,72192950,4935,4935,4935,4935,0
|
|
20240912,091300,72192950,4935,4935,4935,4935,0
|
|
20240912,091200,72192950,4935,4935,4935,4935,0
|
|
20240912,091100,72192950,4935,4935,4935,4935,0
|
|
20240912,091000,72192950,4935,4935,4935,4935,147
|
|
20240912,090900,71467505,4940,4940,4940,4940,0
|
|
20240912,090800,71467505,4940,4935,4940,4935,854
|
|
20240912,090700,67253005,4940,4940,4940,4940,1193
|
|
20240912,090600,61359585,4950,4950,4950,4950,0
|
|
20240912,090500,61359585,4950,4940,4950,4940,1667
|
|
20240912,090400,53111140,4920,4920,4920,4920,0
|
|
20240912,090300,53111140,4920,4920,4920,4920,1000
|
|
20240912,090200,48191140,4920,4960,4960,4920,1870
|
|
20240912,090100,38932740,4950,4945,4970,4945,6001
|
|
20240912,090000,9233310,4935,4890,4935,4890,1879
|