647 lines
29 KiB
CSV
647 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194400,12619120,3865,3865,3865,3865,343
|
|
20240913,194300,12619120,3865,3865,3865,3865,0
|
|
20240913,194200,12619120,3865,3865,3865,3865,0
|
|
20240913,194100,12619120,3865,3865,3865,3865,0
|
|
20240913,194000,12619120,3865,3865,3865,3865,0
|
|
20240913,193900,12619120,3865,3865,3865,3865,0
|
|
20240913,193800,12619120,3865,3865,3865,3865,0
|
|
20240913,193700,12619120,3865,3865,3865,3865,0
|
|
20240913,193600,12619120,3865,3865,3865,3865,0
|
|
20240913,193500,12619120,3865,3865,3865,3865,0
|
|
20240913,193400,12619120,3865,3865,3865,3865,0
|
|
20240913,193300,12619120,3865,3865,3865,3865,0
|
|
20240913,193200,12619120,3865,3865,3865,3865,0
|
|
20240913,193100,12619120,3865,3865,3865,3865,0
|
|
20240913,193000,12619120,3865,3865,3865,3865,0
|
|
20240913,192900,12619120,3865,3865,3865,3865,0
|
|
20240913,192800,12619120,3865,3865,3865,3865,0
|
|
20240913,192700,12619120,3865,3865,3865,3865,0
|
|
20240913,192600,12619120,3865,3865,3865,3865,0
|
|
20240913,192500,12619120,3865,3865,3865,3865,0
|
|
20240913,192400,12619120,3865,3865,3865,3865,0
|
|
20240913,192300,12619120,3865,3865,3865,3865,0
|
|
20240913,192200,12619120,3865,3865,3865,3865,0
|
|
20240913,192100,12619120,3865,3865,3865,3865,0
|
|
20240913,192000,12619120,3865,3865,3865,3865,0
|
|
20240913,191900,12619120,3865,3865,3865,3865,0
|
|
20240913,191800,12619120,3865,3865,3865,3865,0
|
|
20240913,191700,12619120,3865,3865,3865,3865,0
|
|
20240913,191600,12619120,3865,3865,3865,3865,0
|
|
20240913,191500,12619120,3865,3865,3865,3865,0
|
|
20240913,191400,12619120,3865,3865,3865,3865,343
|
|
20240913,191300,12619120,3865,3865,3865,3865,0
|
|
20240913,191200,12619120,3865,3865,3865,3865,0
|
|
20240913,191100,12619120,3865,3865,3865,3865,0
|
|
20240913,191000,12619120,3865,3865,3865,3865,0
|
|
20240913,190900,12619120,3865,3865,3865,3865,0
|
|
20240913,190800,12619120,3865,3865,3865,3865,0
|
|
20240913,190700,12619120,3865,3865,3865,3865,0
|
|
20240913,190600,12619120,3865,3865,3865,3865,0
|
|
20240913,190500,12619120,3865,3865,3865,3865,0
|
|
20240913,190400,12619120,3865,3865,3865,3865,0
|
|
20240913,190300,12619120,3865,3865,3865,3865,0
|
|
20240913,190200,12619120,3865,3865,3865,3865,0
|
|
20240913,190100,12619120,3865,3865,3865,3865,0
|
|
20240913,190000,12619120,3865,3865,3865,3865,0
|
|
20240913,185900,12619120,3865,3865,3865,3865,0
|
|
20240913,185800,12619120,3865,3865,3865,3865,0
|
|
20240913,185700,12619120,3865,3865,3865,3865,0
|
|
20240913,185600,12619120,3865,3865,3865,3865,0
|
|
20240913,185500,12619120,3865,3865,3865,3865,0
|
|
20240913,185400,12619120,3865,3865,3865,3865,0
|
|
20240913,185300,12619120,3865,3865,3865,3865,0
|
|
20240913,185200,12619120,3865,3865,3865,3865,0
|
|
20240913,185100,12619120,3865,3865,3865,3865,0
|
|
20240913,185000,12619120,3865,3865,3865,3865,0
|
|
20240913,184900,12619120,3865,3865,3865,3865,0
|
|
20240913,184800,12619120,3865,3865,3865,3865,0
|
|
20240913,184700,12619120,3865,3865,3865,3865,0
|
|
20240913,184600,12619120,3865,3865,3865,3865,0
|
|
20240913,184500,12619120,3865,3865,3865,3865,0
|
|
20240913,184400,12619120,3865,3865,3865,3865,343
|
|
20240913,184300,12619120,3865,3865,3865,3865,0
|
|
20240913,184200,12619120,3865,3865,3865,3865,0
|
|
20240913,184100,12619120,3865,3865,3865,3865,0
|
|
20240913,184000,12619120,3865,3865,3865,3865,0
|
|
20240913,183900,12619120,3865,3865,3865,3865,0
|
|
20240913,183800,12619120,3865,3865,3865,3865,0
|
|
20240913,183700,12619120,3865,3865,3865,3865,0
|
|
20240913,183600,12619120,3865,3865,3865,3865,0
|
|
20240913,183500,12619120,3865,3865,3865,3865,0
|
|
20240913,183400,12619120,3865,3865,3865,3865,0
|
|
20240913,183300,12619120,3865,3865,3865,3865,0
|
|
20240913,183200,12619120,3865,3865,3865,3865,0
|
|
20240913,183100,12619120,3865,3865,3865,3865,0
|
|
20240913,183000,12619120,3865,3865,3865,3865,0
|
|
20240913,182900,12619120,3865,3865,3865,3865,0
|
|
20240913,182800,12619120,3865,3865,3865,3865,0
|
|
20240913,182700,12619120,3865,3865,3865,3865,0
|
|
20240913,182600,12619120,3865,3865,3865,3865,0
|
|
20240913,182500,12619120,3865,3865,3865,3865,0
|
|
20240913,182400,12619120,3865,3865,3865,3865,0
|
|
20240913,182300,12619120,3865,3865,3865,3865,0
|
|
20240913,182200,12619120,3865,3865,3865,3865,0
|
|
20240913,182100,12619120,3865,3865,3865,3865,0
|
|
20240913,182000,12619120,3865,3865,3865,3865,0
|
|
20240913,181900,12619120,3865,3865,3865,3865,0
|
|
20240913,181800,12619120,3865,3865,3865,3865,0
|
|
20240913,181700,12619120,3865,3865,3865,3865,0
|
|
20240913,181600,12619120,3865,3865,3865,3865,0
|
|
20240913,181500,12619120,3865,3865,3865,3865,0
|
|
20240913,181400,12619120,3865,3865,3865,3865,343
|
|
20240913,181300,12619120,3865,3865,3865,3865,0
|
|
20240913,181200,12619120,3865,3865,3865,3865,0
|
|
20240913,181100,12619120,3865,3865,3865,3865,0
|
|
20240913,181000,12619120,3865,3865,3865,3865,0
|
|
20240913,180900,12619120,3865,3865,3865,3865,0
|
|
20240913,180800,12619120,3865,3865,3865,3865,0
|
|
20240913,180700,12619120,3865,3865,3865,3865,0
|
|
20240913,180600,12619120,3865,3865,3865,3865,0
|
|
20240913,180500,12619120,3865,3865,3865,3865,0
|
|
20240913,180400,12619120,3865,3865,3865,3865,0
|
|
20240913,180300,12619120,3865,3865,3865,3865,0
|
|
20240913,180200,12619120,3865,3865,3865,3865,0
|
|
20240913,180100,12619120,3865,3865,3865,3865,0
|
|
20240913,180000,12619120,3865,3865,3865,3865,0
|
|
20240913,175900,12619120,3865,3865,3865,3865,0
|
|
20240913,175800,12619120,3865,3865,3865,3865,0
|
|
20240913,175700,12619120,3865,3865,3865,3865,0
|
|
20240913,175600,12619120,3865,3865,3865,3865,0
|
|
20240913,175500,12619120,3865,3865,3865,3865,0
|
|
20240913,175400,12619120,3865,3865,3865,3865,0
|
|
20240913,175300,12619120,3865,3865,3865,3865,0
|
|
20240913,175200,12619120,3865,3865,3865,3865,0
|
|
20240913,175100,12619120,3865,3865,3865,3865,0
|
|
20240913,175000,12619120,3865,3865,3865,3865,0
|
|
20240913,174900,12619120,3865,3865,3865,3865,0
|
|
20240913,174800,12619120,3865,3865,3865,3865,0
|
|
20240913,174700,12619120,3865,3865,3865,3865,0
|
|
20240913,174600,12619120,3865,3865,3865,3865,0
|
|
20240913,174500,12619120,3865,3865,3865,3865,0
|
|
20240913,174400,12619120,3865,3865,3865,3865,343
|
|
20240913,174300,12619120,3865,3865,3865,3865,0
|
|
20240913,174200,12619120,3865,3865,3865,3865,0
|
|
20240913,174100,12619120,3865,3865,3865,3865,0
|
|
20240913,174000,12619120,3865,3865,3865,3865,0
|
|
20240913,173900,12619120,3865,3865,3865,3865,0
|
|
20240913,173800,12619120,3865,3865,3865,3865,0
|
|
20240913,173700,12619120,3865,3865,3865,3865,0
|
|
20240913,173600,12619120,3865,3865,3865,3865,0
|
|
20240913,173500,12619120,3865,3865,3865,3865,0
|
|
20240913,173400,12619120,3865,3865,3865,3865,0
|
|
20240913,173300,12619120,3865,3865,3865,3865,0
|
|
20240913,173200,12619120,3865,3865,3865,3865,0
|
|
20240913,173100,12619120,3865,3865,3865,3865,0
|
|
20240913,173000,12619120,3865,3865,3865,3865,0
|
|
20240913,172900,12619120,3865,3865,3865,3865,0
|
|
20240913,172800,12619120,3865,3865,3865,3865,0
|
|
20240913,172700,12619120,3865,3865,3865,3865,0
|
|
20240913,172600,12619120,3865,3865,3865,3865,0
|
|
20240913,172500,12619120,3865,3865,3865,3865,0
|
|
20240913,172400,12619120,3865,3865,3865,3865,0
|
|
20240913,172300,12619120,3865,3865,3865,3865,0
|
|
20240913,172200,12619120,3865,3865,3865,3865,0
|
|
20240913,172100,12619120,3865,3865,3865,3865,0
|
|
20240913,172000,12619120,3865,3865,3865,3865,0
|
|
20240913,171900,12619120,3865,3865,3865,3865,0
|
|
20240913,171800,12619120,3865,3865,3865,3865,0
|
|
20240913,171700,12619120,3865,3865,3865,3865,0
|
|
20240913,171600,12619120,3865,3865,3865,3865,0
|
|
20240913,171500,12619120,3865,3865,3865,3865,0
|
|
20240913,171400,12619120,3865,3865,3865,3865,343
|
|
20240913,171300,12619120,3865,3865,3865,3865,0
|
|
20240913,171200,12619120,3865,3865,3865,3865,0
|
|
20240913,171100,12619120,3865,3865,3865,3865,0
|
|
20240913,171000,12619120,3865,3865,3865,3865,0
|
|
20240913,170900,12619120,3865,3865,3865,3865,0
|
|
20240913,170800,12619120,3865,3865,3865,3865,0
|
|
20240913,170700,12619120,3865,3865,3865,3865,0
|
|
20240913,170600,12619120,3865,3865,3865,3865,0
|
|
20240913,170500,12619120,3865,3865,3865,3865,0
|
|
20240913,170400,12619120,3865,3865,3865,3865,0
|
|
20240913,170300,12619120,3865,3865,3865,3865,0
|
|
20240913,170200,12619120,3865,3865,3865,3865,0
|
|
20240913,170100,12619120,3865,3865,3865,3865,0
|
|
20240913,170000,12619120,3865,3865,3865,3865,0
|
|
20240913,165900,12619120,3865,3865,3865,3865,0
|
|
20240913,165800,12619120,3865,3865,3865,3865,0
|
|
20240913,165700,12619120,3865,3865,3865,3865,0
|
|
20240913,165600,12619120,3865,3865,3865,3865,0
|
|
20240913,165500,12619120,3865,3865,3865,3865,0
|
|
20240913,165400,12619120,3865,3865,3865,3865,0
|
|
20240913,165300,12619120,3865,3865,3865,3865,0
|
|
20240913,165200,12619120,3865,3865,3865,3865,0
|
|
20240913,165100,12619120,3865,3865,3865,3865,0
|
|
20240913,165000,12619120,3865,3865,3865,3865,0
|
|
20240913,164900,12619120,3865,3865,3865,3865,0
|
|
20240913,164800,12619120,3865,3865,3865,3865,0
|
|
20240913,164700,12619120,3865,3865,3865,3865,0
|
|
20240913,164600,12619120,3865,3865,3865,3865,0
|
|
20240913,164500,12619120,3865,3865,3865,3865,0
|
|
20240913,164400,12619120,3865,3865,3865,3865,343
|
|
20240913,164300,12619120,3865,3865,3865,3865,0
|
|
20240913,164200,12619120,3865,3865,3865,3865,0
|
|
20240913,164100,12619120,3865,3865,3865,3865,0
|
|
20240913,164000,12619120,3865,3865,3865,3865,0
|
|
20240913,163900,12619120,3865,3865,3865,3865,0
|
|
20240913,163800,12619120,3865,3865,3865,3865,0
|
|
20240913,163700,12619120,3865,3865,3865,3865,0
|
|
20240913,163600,12619120,3865,3865,3865,3865,0
|
|
20240913,163500,12619120,3865,3865,3865,3865,0
|
|
20240913,163400,12619120,3865,3865,3865,3865,0
|
|
20240913,163300,12619120,3865,3865,3865,3865,0
|
|
20240913,163200,12619120,3865,3865,3865,3865,0
|
|
20240913,163100,12619120,3865,3865,3865,3865,0
|
|
20240913,163000,12619120,3865,3865,3865,3865,0
|
|
20240913,162900,12619120,3865,3865,3865,3865,0
|
|
20240913,162800,12619120,3865,3865,3865,3865,0
|
|
20240913,162700,12619120,3865,3865,3865,3865,0
|
|
20240913,162600,12619120,3865,3865,3865,3865,0
|
|
20240913,162500,12619120,3865,3865,3865,3865,0
|
|
20240913,162400,12619120,3865,3865,3865,3865,0
|
|
20240913,162300,12619120,3865,3865,3865,3865,0
|
|
20240913,162200,12619120,3865,3865,3865,3865,0
|
|
20240913,162100,12619120,3865,3865,3865,3865,0
|
|
20240913,162000,12619120,3865,3865,3865,3865,0
|
|
20240913,161900,12619120,3865,3865,3865,3865,0
|
|
20240913,161800,12619120,3865,3865,3865,3865,0
|
|
20240913,161700,12619120,3865,3865,3865,3865,0
|
|
20240913,161600,12619120,3865,3865,3865,3865,0
|
|
20240913,161500,12619120,3865,3865,3865,3865,0
|
|
20240913,161400,12619120,3865,3865,3865,3865,343
|
|
20240913,161300,12619120,3865,3865,3865,3865,0
|
|
20240913,161200,12619120,3865,3865,3865,3865,0
|
|
20240913,161100,12619120,3865,3865,3865,3865,0
|
|
20240913,161000,12619120,3865,3865,3865,3865,0
|
|
20240913,160900,12619120,3865,3865,3865,3865,0
|
|
20240913,160800,12619120,3865,3865,3865,3865,0
|
|
20240913,160700,12619120,3865,3865,3865,3865,0
|
|
20240913,160600,12619120,3865,3865,3865,3865,0
|
|
20240913,160500,12619120,3865,3865,3865,3865,0
|
|
20240913,160400,12619120,3865,3865,3865,3865,0
|
|
20240913,160300,12619120,3865,3865,3865,3865,0
|
|
20240913,160200,12619120,3865,3865,3865,3865,0
|
|
20240913,160100,12619120,3865,3865,3865,3865,0
|
|
20240913,160000,12619120,3865,3865,3865,3865,0
|
|
20240913,155900,12619120,3865,3865,3865,3865,0
|
|
20240913,155800,12619120,3865,3865,3865,3865,0
|
|
20240913,155700,12619120,3865,3865,3865,3865,0
|
|
20240913,155600,12619120,3865,3865,3865,3865,0
|
|
20240913,155500,12619120,3865,3865,3865,3865,0
|
|
20240913,155400,12619120,3865,3865,3865,3865,0
|
|
20240913,155300,12619120,3865,3865,3865,3865,0
|
|
20240913,155200,12619120,3865,3865,3865,3865,0
|
|
20240913,155100,12619120,3865,3865,3865,3865,0
|
|
20240913,155000,12619120,3865,3865,3865,3865,0
|
|
20240913,154900,12619120,3865,3865,3865,3865,0
|
|
20240913,154800,12619120,3865,3865,3865,3865,0
|
|
20240913,154700,12619120,3865,3865,3865,3865,0
|
|
20240913,154600,12619120,3865,3865,3865,3865,0
|
|
20240913,154500,12619120,3865,3865,3865,3865,0
|
|
20240913,154400,12619120,3865,3865,3865,3865,343
|
|
20240913,154300,12619120,3865,3865,3865,3865,0
|
|
20240913,154200,12619120,3865,3865,3865,3865,0
|
|
20240913,154100,12619120,3865,3865,3865,3865,0
|
|
20240913,154000,12619120,3865,3865,3865,3865,0
|
|
20240913,153900,12619120,3865,3865,3865,3865,0
|
|
20240913,153800,12619120,3865,3865,3865,3865,0
|
|
20240913,153700,12619120,3865,3865,3865,3865,0
|
|
20240913,153600,12619120,3865,3865,3865,3865,0
|
|
20240913,153500,12619120,3865,3865,3865,3865,0
|
|
20240913,153400,12619120,3865,3865,3865,3865,0
|
|
20240913,153300,12619120,3865,3865,3865,3865,0
|
|
20240913,153200,12619120,3865,3865,3865,3865,0
|
|
20240913,153100,12619120,3865,3865,3865,3865,0
|
|
20240913,153000,12619120,3865,3865,3865,3865,343
|
|
20240913,152900,11293425,3875,3875,3875,3875,0
|
|
20240913,152800,11293425,3875,3875,3875,3875,0
|
|
20240913,152700,11293425,3875,3875,3875,3875,0
|
|
20240913,152600,11293425,3875,3875,3875,3875,0
|
|
20240913,152500,11293425,3875,3875,3875,3875,0
|
|
20240913,152400,11293425,3875,3875,3875,3875,0
|
|
20240913,152300,11293425,3875,3875,3875,3875,0
|
|
20240913,152200,11293425,3875,3875,3875,3875,0
|
|
20240913,152100,11293425,3875,3875,3875,3875,0
|
|
20240913,152000,11293425,3875,3875,3875,3875,0
|
|
20240913,151900,11293425,3875,3875,3875,3875,0
|
|
20240913,151800,11293425,3875,3875,3875,3875,1
|
|
20240913,151700,11289550,3875,3875,3875,3875,0
|
|
20240913,151600,11289550,3875,3875,3875,3875,0
|
|
20240913,151500,11289550,3875,3875,3875,3875,0
|
|
20240913,151400,11289550,3875,3875,3875,3875,6
|
|
20240913,151300,11266300,3880,3880,3880,3880,0
|
|
20240913,151200,11266300,3880,3880,3880,3880,0
|
|
20240913,151100,11266300,3880,3880,3880,3880,0
|
|
20240913,151000,11266300,3880,3880,3880,3880,0
|
|
20240913,150900,11266300,3880,3880,3880,3880,0
|
|
20240913,150800,11266300,3880,3880,3880,3880,0
|
|
20240913,150700,11266300,3880,3880,3880,3880,0
|
|
20240913,150600,11266300,3880,3880,3880,3880,0
|
|
20240913,150500,11266300,3880,3880,3880,3880,1
|
|
20240913,150400,11262420,3880,3880,3880,3880,0
|
|
20240913,150300,11262420,3880,3880,3880,3880,299
|
|
20240913,150200,10102300,3870,3870,3870,3870,0
|
|
20240913,150100,10102300,3870,3870,3870,3870,0
|
|
20240913,150000,10102300,3870,3870,3870,3870,0
|
|
20240913,145900,10102300,3870,3875,3875,3870,200
|
|
20240913,145800,9327870,3880,3880,3880,3880,0
|
|
20240913,145700,9327870,3880,3880,3880,3880,0
|
|
20240913,145600,9327870,3880,3880,3880,3880,0
|
|
20240913,145500,9327870,3880,3880,3880,3880,0
|
|
20240913,145400,9327870,3880,3880,3880,3880,0
|
|
20240913,145300,9327870,3880,3880,3880,3880,0
|
|
20240913,145200,9327870,3880,3880,3880,3880,0
|
|
20240913,145100,9327870,3880,3880,3880,3880,0
|
|
20240913,145000,9327870,3880,3880,3880,3880,0
|
|
20240913,144900,9327870,3880,3880,3880,3880,0
|
|
20240913,144800,9327870,3880,3880,3880,3880,0
|
|
20240913,144700,9327870,3880,3880,3880,3880,0
|
|
20240913,144600,9327870,3880,3880,3880,3880,0
|
|
20240913,144500,9327870,3880,3880,3880,3880,0
|
|
20240913,144400,9327870,3880,3880,3880,3880,0
|
|
20240913,144300,9327870,3880,3880,3880,3880,0
|
|
20240913,144200,9327870,3880,3880,3880,3880,0
|
|
20240913,144100,9327870,3880,3880,3880,3880,0
|
|
20240913,144000,9327870,3880,3880,3880,3880,0
|
|
20240913,143900,9327870,3880,3880,3880,3880,0
|
|
20240913,143800,9327870,3880,3880,3880,3880,0
|
|
20240913,143700,9327870,3880,3880,3880,3880,0
|
|
20240913,143600,9327870,3880,3880,3880,3880,0
|
|
20240913,143500,9327870,3880,3880,3880,3880,0
|
|
20240913,143400,9327870,3880,3880,3880,3880,10
|
|
20240913,143300,9289070,3880,3880,3880,3880,0
|
|
20240913,143200,9289070,3880,3880,3880,3880,0
|
|
20240913,143100,9289070,3880,3880,3880,3880,0
|
|
20240913,143000,9289070,3880,3880,3880,3880,0
|
|
20240913,142900,9289070,3880,3880,3880,3880,0
|
|
20240913,142800,9289070,3880,3880,3880,3880,0
|
|
20240913,142700,9289070,3880,3880,3880,3880,0
|
|
20240913,142600,9289070,3880,3880,3880,3880,0
|
|
20240913,142500,9289070,3880,3880,3880,3880,0
|
|
20240913,142400,9289070,3880,3880,3880,3880,1
|
|
20240913,142300,9285190,3875,3875,3875,3875,0
|
|
20240913,142200,9285190,3875,3875,3875,3875,0
|
|
20240913,142100,9285190,3875,3875,3875,3875,0
|
|
20240913,142000,9285190,3875,3875,3875,3875,0
|
|
20240913,141900,9285190,3875,3875,3875,3875,0
|
|
20240913,141800,9285190,3875,3875,3875,3875,0
|
|
20240913,141700,9285190,3875,3875,3875,3875,0
|
|
20240913,141600,9285190,3875,3875,3875,3875,0
|
|
20240913,141500,9285190,3875,3875,3875,3875,0
|
|
20240913,141400,9285190,3875,3880,3880,3875,145
|
|
20240913,141300,8723260,3880,3880,3880,3880,0
|
|
20240913,141200,8723260,3880,3880,3880,3880,0
|
|
20240913,141100,8723260,3880,3880,3880,3880,0
|
|
20240913,141000,8723260,3880,3880,3880,3880,0
|
|
20240913,140900,8723260,3880,3880,3880,3880,0
|
|
20240913,140800,8723260,3880,3880,3880,3880,0
|
|
20240913,140700,8723260,3880,3880,3880,3880,0
|
|
20240913,140600,8723260,3880,3885,3885,3880,75
|
|
20240913,140500,8432205,3890,3890,3890,3890,0
|
|
20240913,140400,8432205,3890,3890,3890,3890,0
|
|
20240913,140300,8432205,3890,3890,3890,3890,0
|
|
20240913,140200,8432205,3890,3890,3890,3890,0
|
|
20240913,140100,8432205,3890,3890,3890,3890,0
|
|
20240913,140000,8432205,3890,3890,3890,3890,11
|
|
20240913,135900,8389415,3895,3895,3895,3895,0
|
|
20240913,135800,8389415,3895,3895,3895,3895,0
|
|
20240913,135700,8389415,3895,3895,3895,3895,0
|
|
20240913,135600,8389415,3895,3895,3895,3895,0
|
|
20240913,135500,8389415,3895,3895,3895,3895,0
|
|
20240913,135400,8389415,3895,3895,3895,3895,0
|
|
20240913,135300,8389415,3895,3895,3895,3895,0
|
|
20240913,135200,8389415,3895,3895,3895,3895,0
|
|
20240913,135100,8389415,3895,3895,3895,3895,0
|
|
20240913,135000,8389415,3895,3890,3895,3890,46
|
|
20240913,134900,8210290,3880,3880,3880,3880,0
|
|
20240913,134800,8210290,3880,3880,3880,3880,0
|
|
20240913,134700,8210290,3880,3880,3880,3880,0
|
|
20240913,134600,8210290,3880,3880,3880,3880,0
|
|
20240913,134500,8210290,3880,3880,3880,3880,0
|
|
20240913,134400,8210290,3880,3880,3880,3880,0
|
|
20240913,134300,8210290,3880,3880,3880,3880,0
|
|
20240913,134200,8210290,3880,3880,3880,3880,0
|
|
20240913,134100,8210290,3880,3880,3880,3880,0
|
|
20240913,134000,8210290,3880,3880,3880,3880,0
|
|
20240913,133900,8210290,3880,3880,3880,3880,0
|
|
20240913,133800,8210290,3880,3880,3880,3880,2
|
|
20240913,133700,8202530,3890,3890,3890,3890,0
|
|
20240913,133600,8202530,3890,3890,3890,3890,0
|
|
20240913,133500,8202530,3890,3890,3890,3890,0
|
|
20240913,133400,8202530,3890,3890,3890,3890,0
|
|
20240913,133300,8202530,3890,3890,3890,3890,0
|
|
20240913,133200,8202530,3890,3890,3890,3890,0
|
|
20240913,133100,8202530,3890,3890,3890,3890,10
|
|
20240913,133000,8163630,3890,3890,3890,3890,0
|
|
20240913,132900,8163630,3890,3890,3890,3890,0
|
|
20240913,132800,8163630,3890,3890,3890,3890,0
|
|
20240913,132700,8163630,3890,3890,3890,3890,5
|
|
20240913,132600,8144180,3880,3880,3880,3880,0
|
|
20240913,132500,8144180,3880,3880,3880,3880,0
|
|
20240913,132400,8144180,3880,3880,3880,3880,32
|
|
20240913,132300,8020020,3875,3875,3875,3875,0
|
|
20240913,132200,8020020,3875,3875,3875,3875,0
|
|
20240913,132100,8020020,3875,3875,3875,3875,0
|
|
20240913,132000,8020020,3875,3875,3875,3875,0
|
|
20240913,131900,8020020,3875,3875,3875,3875,0
|
|
20240913,131800,8020020,3875,3875,3875,3875,0
|
|
20240913,131700,8020020,3875,3875,3875,3875,0
|
|
20240913,131600,8020020,3875,3875,3875,3875,0
|
|
20240913,131500,8020020,3875,3875,3875,3875,0
|
|
20240913,131400,8020020,3875,3890,3890,3875,400
|
|
20240913,131300,6469030,3905,3905,3905,3905,0
|
|
20240913,131200,6469030,3905,3905,3905,3905,0
|
|
20240913,131100,6469030,3905,3905,3905,3905,0
|
|
20240913,131000,6469030,3905,3905,3905,3905,0
|
|
20240913,130900,6469030,3905,3905,3905,3905,0
|
|
20240913,130800,6469030,3905,3905,3905,3905,0
|
|
20240913,130700,6469030,3905,3905,3905,3905,0
|
|
20240913,130600,6469030,3905,3905,3905,3905,0
|
|
20240913,130500,6469030,3905,3905,3905,3905,0
|
|
20240913,130400,6469030,3905,3905,3905,3905,0
|
|
20240913,130300,6469030,3905,3905,3905,3905,0
|
|
20240913,130200,6469030,3905,3905,3905,3905,0
|
|
20240913,130100,6469030,3905,3905,3905,3905,0
|
|
20240913,130000,6469030,3905,3905,3905,3905,0
|
|
20240913,125900,6469030,3905,3905,3905,3905,0
|
|
20240913,125800,6469030,3905,3905,3905,3905,0
|
|
20240913,125700,6469030,3905,3905,3905,3905,0
|
|
20240913,125600,6469030,3905,3905,3905,3905,0
|
|
20240913,125500,6469030,3905,3905,3905,3905,0
|
|
20240913,125400,6469030,3905,3905,3905,3905,0
|
|
20240913,125300,6469030,3905,3905,3905,3905,0
|
|
20240913,125200,6469030,3905,3905,3905,3905,0
|
|
20240913,125100,6469030,3905,3905,3905,3905,0
|
|
20240913,125000,6469030,3905,3905,3905,3905,0
|
|
20240913,124900,6469030,3905,3905,3905,3905,0
|
|
20240913,124800,6469030,3905,3905,3905,3905,0
|
|
20240913,124700,6469030,3905,3905,3905,3905,0
|
|
20240913,124600,6469030,3905,3905,3905,3905,0
|
|
20240913,124500,6469030,3905,3905,3905,3905,0
|
|
20240913,124400,6469030,3905,3905,3905,3905,0
|
|
20240913,124300,6469030,3905,3905,3905,3905,23
|
|
20240913,124200,6379215,3910,3910,3910,3910,0
|
|
20240913,124100,6379215,3910,3910,3910,3910,0
|
|
20240913,124000,6379215,3910,3910,3910,3910,0
|
|
20240913,123900,6379215,3910,3910,3910,3910,0
|
|
20240913,123800,6379215,3910,3910,3910,3910,0
|
|
20240913,123700,6379215,3910,3910,3910,3910,0
|
|
20240913,123600,6379215,3910,3910,3910,3910,0
|
|
20240913,123500,6379215,3910,3910,3910,3910,0
|
|
20240913,123400,6379215,3910,3910,3910,3910,0
|
|
20240913,123300,6379215,3910,3910,3910,3910,0
|
|
20240913,123200,6379215,3910,3910,3910,3910,0
|
|
20240913,123100,6379215,3910,3910,3910,3910,0
|
|
20240913,123000,6379215,3910,3910,3910,3910,0
|
|
20240913,122900,6379215,3910,3910,3910,3910,0
|
|
20240913,122800,6379215,3910,3910,3910,3910,1
|
|
20240913,122700,6375305,3910,3910,3910,3910,1
|
|
20240913,122600,6371395,3910,3910,3910,3910,0
|
|
20240913,122500,6371395,3910,3910,3910,3910,0
|
|
20240913,122400,6371395,3910,3910,3910,3910,0
|
|
20240913,122300,6371395,3910,3910,3910,3910,0
|
|
20240913,122200,6371395,3910,3910,3910,3910,1
|
|
20240913,122100,6367485,3910,3910,3910,3910,0
|
|
20240913,122000,6367485,3910,3910,3910,3910,5
|
|
20240913,121900,6347935,3915,3915,3915,3915,0
|
|
20240913,121800,6347935,3915,3915,3915,3915,0
|
|
20240913,121700,6347935,3915,3915,3915,3915,0
|
|
20240913,121600,6347935,3915,3915,3915,3915,0
|
|
20240913,121500,6347935,3915,3915,3915,3915,0
|
|
20240913,121400,6347935,3915,3915,3915,3915,0
|
|
20240913,121300,6347935,3915,3915,3915,3915,0
|
|
20240913,121200,6347935,3915,3915,3915,3915,0
|
|
20240913,121100,6347935,3915,3915,3915,3915,30
|
|
20240913,121000,6230485,3930,3880,3930,3875,134
|
|
20240913,120900,5709880,3880,3880,3880,3880,0
|
|
20240913,120800,5709880,3880,3880,3880,3880,0
|
|
20240913,120700,5709880,3880,3880,3880,3880,0
|
|
20240913,120600,5709880,3880,3880,3880,3880,0
|
|
20240913,120500,5709880,3880,3880,3880,3880,0
|
|
20240913,120400,5709880,3880,3880,3880,3880,0
|
|
20240913,120300,5709880,3880,3880,3880,3880,0
|
|
20240913,120200,5709880,3880,3880,3880,3880,0
|
|
20240913,120100,5709880,3880,3880,3880,3880,0
|
|
20240913,120000,5709880,3880,3880,3880,3880,0
|
|
20240913,115900,5709880,3880,3880,3880,3880,0
|
|
20240913,115800,5709880,3880,3880,3880,3880,0
|
|
20240913,115700,5709880,3880,3880,3880,3880,0
|
|
20240913,115600,5709880,3880,3880,3880,3880,0
|
|
20240913,115500,5709880,3880,3880,3880,3880,1
|
|
20240913,115400,5706000,3880,3880,3880,3880,0
|
|
20240913,115300,5706000,3880,3880,3880,3880,0
|
|
20240913,115200,5706000,3880,3880,3880,3880,0
|
|
20240913,115100,5706000,3880,3880,3880,3880,0
|
|
20240913,115000,5706000,3880,3880,3880,3880,0
|
|
20240913,114900,5706000,3880,3885,3885,3880,200
|
|
20240913,114800,4929990,3880,3880,3880,3880,0
|
|
20240913,114700,4929990,3880,3880,3880,3880,0
|
|
20240913,114600,4929990,3880,3880,3880,3880,0
|
|
20240913,114500,4929990,3880,3895,3895,3880,100
|
|
20240913,114400,4541390,3895,3895,3895,3895,0
|
|
20240913,114300,4541390,3895,3895,3895,3895,0
|
|
20240913,114200,4541390,3895,3895,3895,3895,0
|
|
20240913,114100,4541390,3895,3895,3895,3895,0
|
|
20240913,114000,4541390,3895,3895,3895,3895,0
|
|
20240913,113900,4541390,3895,3895,3895,3895,0
|
|
20240913,113800,4541390,3895,3895,3895,3895,0
|
|
20240913,113700,4541390,3895,3895,3895,3895,0
|
|
20240913,113600,4541390,3895,3895,3895,3895,37
|
|
20240913,113500,4397275,3900,3900,3900,3900,0
|
|
20240913,113400,4397275,3900,3900,3900,3900,0
|
|
20240913,113300,4397275,3900,3905,3905,3900,2
|
|
20240913,113200,4389470,3885,3885,3885,3885,0
|
|
20240913,113100,4389470,3885,3885,3885,3885,0
|
|
20240913,113000,4389470,3885,3885,3885,3885,0
|
|
20240913,112900,4389470,3885,3885,3885,3885,0
|
|
20240913,112800,4389470,3885,3885,3885,3885,0
|
|
20240913,112700,4389470,3885,3895,3955,3885,485
|
|
20240913,112600,2492565,3895,3895,3895,3895,0
|
|
20240913,112500,2492565,3895,3895,3895,3895,0
|
|
20240913,112400,2492565,3895,3895,3895,3895,0
|
|
20240913,112300,2492565,3895,3895,3895,3895,0
|
|
20240913,112200,2492565,3895,3895,3895,3895,0
|
|
20240913,112100,2492565,3895,3895,3895,3895,0
|
|
20240913,112000,2492565,3895,3895,3895,3895,0
|
|
20240913,111900,2492565,3895,3895,3895,3895,5
|
|
20240913,111800,2473090,3895,3895,3895,3895,0
|
|
20240913,111700,2473090,3895,3895,3895,3895,0
|
|
20240913,111600,2473090,3895,3895,3895,3895,1
|
|
20240913,111500,2469195,3865,3865,3865,3865,0
|
|
20240913,111400,2469195,3865,3865,3865,3865,0
|
|
20240913,111300,2469195,3865,3865,3865,3865,0
|
|
20240913,111200,2469195,3865,3865,3865,3865,0
|
|
20240913,111100,2469195,3865,3865,3865,3865,0
|
|
20240913,111000,2469195,3865,3865,3865,3865,0
|
|
20240913,110900,2469195,3865,3865,3865,3865,0
|
|
20240913,110800,2469195,3865,3865,3865,3865,0
|
|
20240913,110700,2469195,3865,3865,3865,3865,0
|
|
20240913,110600,2469195,3865,3865,3865,3865,0
|
|
20240913,110500,2469195,3865,3865,3865,3865,0
|
|
20240913,110400,2469195,3865,3865,3865,3865,0
|
|
20240913,110300,2469195,3865,3865,3865,3865,0
|
|
20240913,110200,2469195,3865,3865,3865,3865,0
|
|
20240913,110100,2469195,3865,3865,3865,3865,6
|
|
20240913,110000,2446005,3865,3865,3865,3865,0
|
|
20240913,105900,2446005,3865,3865,3865,3865,0
|
|
20240913,105800,2446005,3865,3865,3865,3865,0
|
|
20240913,105700,2446005,3865,3865,3865,3865,0
|
|
20240913,105600,2446005,3865,3865,3865,3865,0
|
|
20240913,105500,2446005,3865,3865,3865,3865,3
|
|
20240913,105400,2434410,3860,3860,3860,3860,0
|
|
20240913,105300,2434410,3860,3860,3860,3860,0
|
|
20240913,105200,2434410,3860,3860,3860,3860,0
|
|
20240913,105100,2434410,3860,3860,3860,3860,0
|
|
20240913,105000,2434410,3860,3860,3860,3860,0
|
|
20240913,104900,2434410,3860,3860,3860,3860,0
|
|
20240913,104800,2434410,3860,3860,3860,3860,0
|
|
20240913,104700,2434410,3860,3860,3860,3860,0
|
|
20240913,104600,2434410,3860,3860,3860,3860,0
|
|
20240913,104500,2434410,3860,3860,3860,3860,0
|
|
20240913,104400,2434410,3860,3860,3860,3860,0
|
|
20240913,104300,2434410,3860,3860,3860,3860,0
|
|
20240913,104200,2434410,3860,3860,3860,3860,0
|
|
20240913,104100,2434410,3860,3860,3860,3860,0
|
|
20240913,104000,2434410,3860,3860,3860,3860,0
|
|
20240913,103900,2434410,3860,3860,3860,3860,0
|
|
20240913,103800,2434410,3860,3860,3860,3860,0
|
|
20240913,103700,2434410,3860,3860,3860,3860,0
|
|
20240913,103600,2434410,3860,3860,3860,3860,0
|
|
20240913,103500,2434410,3860,3860,3860,3860,0
|
|
20240913,103400,2434410,3860,3860,3860,3860,3
|
|
20240913,103300,2422830,3860,3860,3860,3860,0
|
|
20240913,103200,2422830,3860,3860,3860,3860,0
|
|
20240913,103100,2422830,3860,3860,3860,3860,0
|
|
20240913,103000,2422830,3860,3860,3860,3860,0
|
|
20240913,102900,2422830,3860,3860,3860,3860,0
|
|
20240913,102800,2422830,3860,3860,3860,3860,0
|
|
20240913,102700,2422830,3860,3860,3860,3860,0
|
|
20240913,102600,2422830,3860,3860,3860,3860,0
|
|
20240913,102500,2422830,3860,3860,3860,3860,0
|
|
20240913,102400,2422830,3860,3860,3860,3860,0
|
|
20240913,102300,2422830,3860,3860,3860,3860,0
|
|
20240913,102200,2422830,3860,3860,3860,3860,0
|
|
20240913,102100,2422830,3860,3860,3860,3860,3
|
|
20240913,102000,2411250,3855,3855,3855,3855,0
|
|
20240913,101900,2411250,3855,3855,3855,3855,0
|
|
20240913,101800,2411250,3855,3855,3855,3855,0
|
|
20240913,101700,2411250,3855,3855,3855,3855,0
|
|
20240913,101600,2411250,3855,3855,3855,3855,0
|
|
20240913,101500,2411250,3855,3855,3855,3855,0
|
|
20240913,101400,2411250,3855,3855,3855,3855,0
|
|
20240913,101300,2411250,3855,3855,3855,3855,0
|
|
20240913,101200,2411250,3855,3855,3855,3855,0
|
|
20240913,101100,2411250,3855,3855,3855,3855,43
|
|
20240913,101000,2245485,3855,3855,3855,3855,0
|
|
20240913,100900,2245485,3855,3855,3855,3855,0
|
|
20240913,100800,2245485,3855,3855,3855,3855,1
|
|
20240913,100700,2241630,3855,3855,3855,3855,0
|
|
20240913,100600,2241630,3855,3855,3855,3855,0
|
|
20240913,100500,2241630,3855,3855,3855,3855,0
|
|
20240913,100400,2241630,3855,3855,3855,3855,1
|
|
20240913,100300,2237775,3855,3855,3855,3855,0
|
|
20240913,100200,2237775,3855,3855,3855,3855,0
|
|
20240913,100100,2237775,3855,3855,3855,3855,0
|
|
20240913,100000,2237775,3855,3855,3855,3855,0
|
|
20240913,095900,2237775,3855,3855,3855,3855,0
|
|
20240913,095800,2237775,3855,3855,3855,3855,0
|
|
20240913,095700,2237775,3855,3855,3855,3855,0
|
|
20240913,095600,2237775,3855,3855,3855,3855,0
|
|
20240913,095500,2237775,3855,3855,3855,3855,0
|
|
20240913,095400,2237775,3855,3855,3855,3855,0
|
|
20240913,095300,2237775,3855,3855,3855,3855,0
|
|
20240913,095200,2237775,3855,3855,3855,3855,0
|
|
20240913,095100,2237775,3855,3855,3855,3855,0
|
|
20240913,095000,2237775,3855,3855,3855,3855,0
|
|
20240913,094900,2237775,3855,3855,3855,3855,0
|
|
20240913,094800,2237775,3855,3855,3855,3855,0
|
|
20240913,094700,2237775,3855,3855,3855,3855,0
|
|
20240913,094600,2237775,3855,3855,3855,3855,0
|
|
20240913,094500,2237775,3855,3855,3855,3855,0
|
|
20240913,094400,2237775,3855,3855,3855,3855,0
|
|
20240913,094300,2237775,3855,3855,3855,3855,0
|
|
20240913,094200,2237775,3855,3855,3855,3855,0
|
|
20240913,094100,2237775,3855,3855,3855,3855,5
|
|
20240913,094000,2218500,3855,3855,3855,3855,0
|
|
20240913,093900,2218500,3855,3855,3855,3855,0
|
|
20240913,093800,2218500,3855,3860,3860,3855,40
|
|
20240913,093700,2064265,3900,3900,3900,3900,2
|
|
20240913,093600,2056465,3900,3900,3900,3900,0
|
|
20240913,093500,2056465,3900,3900,3900,3900,7
|
|
20240913,093400,2029165,3900,3900,3900,3900,13
|
|
20240913,093300,1978465,3900,3900,3900,3900,1
|
|
20240913,093200,1974565,3900,3900,3900,3900,0
|
|
20240913,093100,1974565,3900,3900,3900,3900,0
|
|
20240913,093000,1974565,3900,3860,3900,3845,358
|
|
20240913,092900,595195,3860,3860,3860,3860,0
|
|
20240913,092800,595195,3860,3860,3860,3860,0
|
|
20240913,092700,595195,3860,3860,3860,3860,0
|
|
20240913,092600,595195,3860,3865,3865,3860,19
|
|
20240913,092500,521850,3855,3855,3855,3855,0
|
|
20240913,092400,521850,3855,3855,3855,3855,0
|
|
20240913,092300,521850,3855,3855,3855,3855,0
|
|
20240913,092200,521850,3855,3855,3855,3855,0
|
|
20240913,092100,521850,3855,3855,3855,3855,0
|
|
20240913,092000,521850,3855,3855,3855,3855,0
|
|
20240913,091900,521850,3855,3855,3855,3855,0
|
|
20240913,091800,521850,3855,3855,3855,3855,0
|
|
20240913,091700,521850,3855,3855,3855,3855,0
|
|
20240913,091600,521850,3855,3855,3855,3855,2
|
|
20240913,091500,514140,3895,3895,3895,3895,0
|
|
20240913,091400,514140,3895,3895,3895,3895,0
|
|
20240913,091300,514140,3895,3895,3895,3895,0
|
|
20240913,091200,514140,3895,3895,3895,3895,0
|
|
20240913,091100,514140,3895,3895,3895,3895,0
|
|
20240913,091000,514140,3895,3895,3895,3895,0
|
|
20240913,090900,514140,3895,3895,3895,3895,0
|
|
20240913,090800,514140,3895,3895,3895,3895,0
|
|
20240913,090700,514140,3895,3895,3895,3895,0
|
|
20240913,090600,514140,3895,3895,3895,3895,0
|
|
20240913,090500,514140,3895,3895,3895,3895,0
|
|
20240913,090400,514140,3895,3895,3895,3895,0
|
|
20240913,090300,514140,3895,3895,3895,3895,0
|
|
20240913,090200,514140,3895,3895,3895,3895,60
|
|
20240913,090100,280440,3895,3895,3895,3895,2
|
|
20240913,090000,272650,3895,3895,3895,3895,70
|