629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192600,172949295,4810,4810,4810,4810,789
|
|
20240708,192500,172949295,4810,4810,4810,4810,0
|
|
20240708,192400,172949295,4810,4810,4810,4810,0
|
|
20240708,192300,172949295,4810,4810,4810,4810,0
|
|
20240708,192200,172949295,4810,4810,4810,4810,0
|
|
20240708,192100,172949295,4810,4810,4810,4810,0
|
|
20240708,192000,172949295,4810,4810,4810,4810,0
|
|
20240708,191900,172949295,4810,4810,4810,4810,0
|
|
20240708,191800,172949295,4810,4810,4810,4810,0
|
|
20240708,191700,172949295,4810,4810,4810,4810,0
|
|
20240708,191600,172949295,4810,4810,4810,4810,0
|
|
20240708,191500,172949295,4810,4810,4810,4810,0
|
|
20240708,191400,172949295,4810,4810,4810,4810,0
|
|
20240708,191300,172949295,4810,4810,4810,4810,0
|
|
20240708,191200,172949295,4810,4810,4810,4810,0
|
|
20240708,191100,172949295,4810,4810,4810,4810,0
|
|
20240708,191000,172949295,4810,4810,4810,4810,0
|
|
20240708,190900,172949295,4810,4810,4810,4810,0
|
|
20240708,190800,172949295,4810,4810,4810,4810,0
|
|
20240708,190700,172949295,4810,4810,4810,4810,0
|
|
20240708,190600,172949295,4810,4810,4810,4810,0
|
|
20240708,190500,172949295,4810,4810,4810,4810,0
|
|
20240708,190400,172949295,4810,4810,4810,4810,0
|
|
20240708,190300,172949295,4810,4810,4810,4810,0
|
|
20240708,190200,172949295,4810,4810,4810,4810,0
|
|
20240708,190100,172949295,4810,4810,4810,4810,0
|
|
20240708,190000,172949295,4810,4810,4810,4810,0
|
|
20240708,185900,172949295,4810,4810,4810,4810,0
|
|
20240708,185800,172949295,4810,4810,4810,4810,0
|
|
20240708,185700,172949295,4810,4810,4810,4810,0
|
|
20240708,185600,172949295,4810,4810,4810,4810,789
|
|
20240708,185500,172949295,4810,4810,4810,4810,0
|
|
20240708,185400,172949295,4810,4810,4810,4810,0
|
|
20240708,185300,172949295,4810,4810,4810,4810,0
|
|
20240708,185200,172949295,4810,4810,4810,4810,0
|
|
20240708,185100,172949295,4810,4810,4810,4810,0
|
|
20240708,185000,172949295,4810,4810,4810,4810,0
|
|
20240708,184900,172949295,4810,4810,4810,4810,0
|
|
20240708,184800,172949295,4810,4810,4810,4810,0
|
|
20240708,184700,172949295,4810,4810,4810,4810,0
|
|
20240708,184600,172949295,4810,4810,4810,4810,0
|
|
20240708,184500,172949295,4810,4810,4810,4810,0
|
|
20240708,184400,172949295,4810,4810,4810,4810,0
|
|
20240708,184300,172949295,4810,4810,4810,4810,0
|
|
20240708,184200,172949295,4810,4810,4810,4810,0
|
|
20240708,184100,172949295,4810,4810,4810,4810,0
|
|
20240708,184000,172949295,4810,4810,4810,4810,0
|
|
20240708,183900,172949295,4810,4810,4810,4810,0
|
|
20240708,183800,172949295,4810,4810,4810,4810,0
|
|
20240708,183700,172949295,4810,4810,4810,4810,0
|
|
20240708,183600,172949295,4810,4810,4810,4810,0
|
|
20240708,183500,172949295,4810,4810,4810,4810,0
|
|
20240708,183400,172949295,4810,4810,4810,4810,0
|
|
20240708,183300,172949295,4810,4810,4810,4810,0
|
|
20240708,183200,172949295,4810,4810,4810,4810,0
|
|
20240708,183100,172949295,4810,4810,4810,4810,0
|
|
20240708,183000,172949295,4810,4810,4810,4810,0
|
|
20240708,182900,172949295,4810,4810,4810,4810,0
|
|
20240708,182800,172949295,4810,4810,4810,4810,0
|
|
20240708,182700,172949295,4810,4810,4810,4810,0
|
|
20240708,182600,172949295,4810,4810,4810,4810,789
|
|
20240708,182500,172949295,4810,4810,4810,4810,0
|
|
20240708,182400,172949295,4810,4810,4810,4810,0
|
|
20240708,182300,172949295,4810,4810,4810,4810,0
|
|
20240708,182200,172949295,4810,4810,4810,4810,0
|
|
20240708,182100,172949295,4810,4810,4810,4810,0
|
|
20240708,182000,172949295,4810,4810,4810,4810,0
|
|
20240708,181900,172949295,4810,4810,4810,4810,0
|
|
20240708,181800,172949295,4810,4810,4810,4810,0
|
|
20240708,181700,172949295,4810,4810,4810,4810,0
|
|
20240708,181600,172949295,4810,4810,4810,4810,0
|
|
20240708,181500,172949295,4810,4810,4810,4810,0
|
|
20240708,181400,172949295,4810,4810,4810,4810,0
|
|
20240708,181300,172949295,4810,4810,4810,4810,0
|
|
20240708,181200,172949295,4810,4810,4810,4810,0
|
|
20240708,181100,172949295,4810,4810,4810,4810,0
|
|
20240708,181000,172949295,4810,4810,4810,4810,0
|
|
20240708,180900,172949295,4810,4810,4810,4810,0
|
|
20240708,180800,172949295,4810,4810,4810,4810,0
|
|
20240708,180700,172949295,4810,4810,4810,4810,0
|
|
20240708,180600,172949295,4810,4810,4810,4810,0
|
|
20240708,180500,172949295,4810,4810,4810,4810,0
|
|
20240708,180400,172949295,4810,4810,4810,4810,0
|
|
20240708,180300,172949295,4810,4810,4810,4810,0
|
|
20240708,180200,172949295,4810,4810,4810,4810,0
|
|
20240708,180100,172949295,4810,4810,4810,4810,0
|
|
20240708,180000,172949295,4810,4810,4810,4810,0
|
|
20240708,175900,172949295,4810,4810,4810,4810,0
|
|
20240708,175800,172949295,4810,4810,4810,4810,0
|
|
20240708,175700,172949295,4810,4810,4810,4810,0
|
|
20240708,175600,172949295,4810,4810,4810,4810,789
|
|
20240708,175500,172949295,4810,4810,4810,4810,0
|
|
20240708,175400,172949295,4810,4810,4810,4810,0
|
|
20240708,175300,172949295,4810,4810,4810,4810,0
|
|
20240708,175200,172949295,4810,4810,4810,4810,0
|
|
20240708,175100,172949295,4810,4810,4810,4810,0
|
|
20240708,175000,172949295,4810,4810,4810,4810,0
|
|
20240708,174900,172949295,4810,4810,4810,4810,0
|
|
20240708,174800,172949295,4810,4810,4810,4810,0
|
|
20240708,174700,172949295,4810,4810,4810,4810,0
|
|
20240708,174600,172949295,4810,4810,4810,4810,0
|
|
20240708,174500,172949295,4810,4810,4810,4810,0
|
|
20240708,174400,172949295,4810,4810,4810,4810,0
|
|
20240708,174300,172949295,4810,4810,4810,4810,0
|
|
20240708,174200,172949295,4810,4810,4810,4810,0
|
|
20240708,174100,172949295,4810,4810,4810,4810,0
|
|
20240708,174000,172949295,4810,4810,4810,4810,0
|
|
20240708,173900,172949295,4810,4810,4810,4810,0
|
|
20240708,173800,172949295,4810,4810,4810,4810,0
|
|
20240708,173700,172949295,4810,4810,4810,4810,0
|
|
20240708,173600,172949295,4810,4810,4810,4810,0
|
|
20240708,173500,172949295,4810,4810,4810,4810,0
|
|
20240708,173400,172949295,4810,4810,4810,4810,0
|
|
20240708,173300,172949295,4810,4810,4810,4810,0
|
|
20240708,173200,172949295,4810,4810,4810,4810,0
|
|
20240708,173100,172949295,4810,4810,4810,4810,0
|
|
20240708,173000,172949295,4810,4810,4810,4810,0
|
|
20240708,172900,172949295,4810,4810,4810,4810,0
|
|
20240708,172800,172949295,4810,4810,4810,4810,0
|
|
20240708,172700,172949295,4810,4810,4810,4810,0
|
|
20240708,172600,172949295,4810,4810,4810,4810,789
|
|
20240708,172500,172949295,4810,4810,4810,4810,0
|
|
20240708,172400,172949295,4810,4810,4810,4810,0
|
|
20240708,172300,172949295,4810,4810,4810,4810,0
|
|
20240708,172200,172949295,4810,4810,4810,4810,0
|
|
20240708,172100,172949295,4810,4810,4810,4810,0
|
|
20240708,172000,172949295,4810,4810,4810,4810,0
|
|
20240708,171900,172949295,4810,4810,4810,4810,0
|
|
20240708,171800,172949295,4810,4810,4810,4810,0
|
|
20240708,171700,172949295,4810,4810,4810,4810,0
|
|
20240708,171600,172949295,4810,4810,4810,4810,0
|
|
20240708,171500,172949295,4810,4810,4810,4810,0
|
|
20240708,171400,172949295,4810,4810,4810,4810,0
|
|
20240708,171300,172949295,4810,4810,4810,4810,0
|
|
20240708,171200,172949295,4810,4810,4810,4810,0
|
|
20240708,171100,172949295,4810,4810,4810,4810,0
|
|
20240708,171000,172949295,4810,4810,4810,4810,0
|
|
20240708,170900,172949295,4810,4810,4810,4810,0
|
|
20240708,170800,172949295,4810,4810,4810,4810,0
|
|
20240708,170700,172949295,4810,4810,4810,4810,0
|
|
20240708,170600,172949295,4810,4810,4810,4810,0
|
|
20240708,170500,172949295,4810,4810,4810,4810,0
|
|
20240708,170400,172949295,4810,4810,4810,4810,0
|
|
20240708,170300,172949295,4810,4810,4810,4810,0
|
|
20240708,170200,172949295,4810,4810,4810,4810,0
|
|
20240708,170100,172949295,4810,4810,4810,4810,0
|
|
20240708,170000,172949295,4810,4810,4810,4810,0
|
|
20240708,165900,172949295,4810,4810,4810,4810,0
|
|
20240708,165800,172949295,4810,4810,4810,4810,0
|
|
20240708,165700,172949295,4810,4810,4810,4810,0
|
|
20240708,165600,172949295,4810,4810,4810,4810,789
|
|
20240708,165500,172949295,4810,4810,4810,4810,0
|
|
20240708,165400,172949295,4810,4810,4810,4810,0
|
|
20240708,165300,172949295,4810,4810,4810,4810,0
|
|
20240708,165200,172949295,4810,4810,4810,4810,0
|
|
20240708,165100,172949295,4810,4810,4810,4810,0
|
|
20240708,165000,172949295,4810,4810,4810,4810,0
|
|
20240708,164900,172949295,4810,4810,4810,4810,0
|
|
20240708,164800,172949295,4810,4810,4810,4810,0
|
|
20240708,164700,172949295,4810,4810,4810,4810,0
|
|
20240708,164600,172949295,4810,4810,4810,4810,0
|
|
20240708,164500,172949295,4810,4810,4810,4810,0
|
|
20240708,164400,172949295,4810,4810,4810,4810,0
|
|
20240708,164300,172949295,4810,4810,4810,4810,0
|
|
20240708,164200,172949295,4810,4810,4810,4810,0
|
|
20240708,164100,172949295,4810,4810,4810,4810,0
|
|
20240708,164000,172949295,4810,4810,4810,4810,0
|
|
20240708,163900,172949295,4810,4810,4810,4810,0
|
|
20240708,163800,172949295,4810,4810,4810,4810,0
|
|
20240708,163700,172949295,4810,4810,4810,4810,0
|
|
20240708,163600,172949295,4810,4810,4810,4810,0
|
|
20240708,163500,172949295,4810,4810,4810,4810,0
|
|
20240708,163400,172949295,4810,4810,4810,4810,0
|
|
20240708,163300,172949295,4810,4810,4810,4810,0
|
|
20240708,163200,172949295,4810,4810,4810,4810,0
|
|
20240708,163100,172949295,4810,4810,4810,4810,0
|
|
20240708,163000,172949295,4810,4810,4810,4810,0
|
|
20240708,162900,172949295,4810,4810,4810,4810,0
|
|
20240708,162800,172949295,4810,4810,4810,4810,0
|
|
20240708,162700,172949295,4810,4810,4810,4810,0
|
|
20240708,162600,172949295,4810,4810,4810,4810,789
|
|
20240708,162500,172949295,4810,4810,4810,4810,0
|
|
20240708,162400,172949295,4810,4810,4810,4810,0
|
|
20240708,162300,172949295,4810,4810,4810,4810,0
|
|
20240708,162200,172949295,4810,4810,4810,4810,0
|
|
20240708,162100,172949295,4810,4810,4810,4810,0
|
|
20240708,162000,172949295,4810,4810,4810,4810,0
|
|
20240708,161900,172949295,4810,4810,4810,4810,0
|
|
20240708,161800,172949295,4810,4810,4810,4810,0
|
|
20240708,161700,172949295,4810,4810,4810,4810,0
|
|
20240708,161600,172949295,4810,4810,4810,4810,0
|
|
20240708,161500,172949295,4810,4810,4810,4810,0
|
|
20240708,161400,172949295,4810,4810,4810,4810,0
|
|
20240708,161300,172949295,4810,4810,4810,4810,0
|
|
20240708,161200,172949295,4810,4810,4810,4810,0
|
|
20240708,161100,172949295,4810,4810,4810,4810,0
|
|
20240708,161000,172949295,4810,4810,4810,4810,0
|
|
20240708,160900,172949295,4810,4810,4810,4810,0
|
|
20240708,160800,172949295,4810,4810,4810,4810,0
|
|
20240708,160700,172949295,4810,4810,4810,4810,0
|
|
20240708,160600,172949295,4810,4810,4810,4810,0
|
|
20240708,160500,172949295,4810,4810,4810,4810,0
|
|
20240708,160400,172949295,4810,4810,4810,4810,0
|
|
20240708,160300,172949295,4810,4810,4810,4810,0
|
|
20240708,160200,172949295,4810,4810,4810,4810,0
|
|
20240708,160100,172949295,4810,4810,4810,4810,0
|
|
20240708,160000,172949295,4810,4810,4810,4810,0
|
|
20240708,155900,172949295,4810,4810,4810,4810,0
|
|
20240708,155800,172949295,4810,4810,4810,4810,0
|
|
20240708,155700,172949295,4810,4810,4810,4810,0
|
|
20240708,155600,172949295,4810,4810,4810,4810,789
|
|
20240708,155500,172949295,4810,4810,4810,4810,0
|
|
20240708,155400,172949295,4810,4810,4810,4810,0
|
|
20240708,155300,172949295,4810,4810,4810,4810,0
|
|
20240708,155200,172949295,4810,4810,4810,4810,0
|
|
20240708,155100,172949295,4810,4810,4810,4810,0
|
|
20240708,155000,172949295,4810,4810,4810,4810,0
|
|
20240708,154900,172949295,4810,4810,4810,4810,0
|
|
20240708,154800,172949295,4810,4810,4810,4810,0
|
|
20240708,154700,172949295,4810,4810,4810,4810,0
|
|
20240708,154600,172949295,4810,4810,4810,4810,0
|
|
20240708,154500,172949295,4810,4810,4810,4810,0
|
|
20240708,154400,172949295,4810,4810,4810,4810,0
|
|
20240708,154300,172949295,4810,4810,4810,4810,0
|
|
20240708,154200,172949295,4810,4810,4810,4810,0
|
|
20240708,154100,172949295,4810,4810,4810,4810,0
|
|
20240708,154000,172949295,4810,4810,4810,4810,0
|
|
20240708,153900,172949295,4810,4810,4810,4810,0
|
|
20240708,153800,172949295,4810,4810,4810,4810,0
|
|
20240708,153700,172949295,4810,4810,4810,4810,0
|
|
20240708,153600,172949295,4810,4810,4810,4810,0
|
|
20240708,153500,172949295,4810,4810,4810,4810,0
|
|
20240708,153400,172949295,4810,4810,4810,4810,0
|
|
20240708,153300,172949295,4810,4810,4810,4810,0
|
|
20240708,153200,172949295,4810,4810,4810,4810,0
|
|
20240708,153100,172949295,4810,4810,4810,4810,0
|
|
20240708,153000,172949295,4810,4810,4810,4810,789
|
|
20240708,152900,169154205,4790,4790,4790,4790,0
|
|
20240708,152800,169154205,4790,4790,4790,4790,0
|
|
20240708,152700,169154205,4790,4790,4790,4790,0
|
|
20240708,152600,169154205,4790,4790,4790,4790,0
|
|
20240708,152500,169154205,4790,4790,4790,4790,0
|
|
20240708,152400,169154205,4790,4790,4790,4790,0
|
|
20240708,152300,169154205,4790,4790,4790,4790,0
|
|
20240708,152200,169154205,4790,4790,4790,4790,0
|
|
20240708,152100,169154205,4790,4790,4790,4790,0
|
|
20240708,152000,169154205,4790,4790,4790,4790,0
|
|
20240708,151900,169154205,4790,4790,4795,4760,186
|
|
20240708,151800,168262565,4790,4790,4790,4790,0
|
|
20240708,151700,168262565,4790,4790,4790,4790,3
|
|
20240708,151600,168248195,4795,4790,4795,4790,530
|
|
20240708,151500,165706985,4790,4785,4795,4785,527
|
|
20240708,151400,163183010,4785,4760,4785,4760,1363
|
|
20240708,151300,156683315,4760,4760,4760,4760,0
|
|
20240708,151200,156683315,4760,4760,4760,4760,0
|
|
20240708,151100,156683315,4760,4760,4760,4760,0
|
|
20240708,151000,156683315,4760,4760,4760,4760,11
|
|
20240708,150900,156630955,4760,4760,4760,4760,0
|
|
20240708,150800,156630955,4760,4760,4760,4760,0
|
|
20240708,150700,156630955,4760,4760,4760,4760,0
|
|
20240708,150600,156630955,4760,4760,4760,4760,0
|
|
20240708,150500,156630955,4760,4760,4760,4760,0
|
|
20240708,150400,156630955,4760,4760,4760,4750,339
|
|
20240708,150300,155020395,4760,4755,4760,4755,96
|
|
20240708,150200,154563610,4750,4750,4750,4750,505
|
|
20240708,150100,152164860,4745,4745,4745,4745,550
|
|
20240708,150000,149555110,4750,4750,4750,4750,1
|
|
20240708,145900,149550360,4745,4745,4745,4745,0
|
|
20240708,145800,149550360,4745,4745,4745,4745,0
|
|
20240708,145700,149550360,4745,4745,4745,4745,0
|
|
20240708,145600,149550360,4745,4745,4745,4745,0
|
|
20240708,145500,149550360,4745,4740,4745,4740,730
|
|
20240708,145400,146086525,4740,4740,4740,4740,0
|
|
20240708,145300,146086525,4740,4740,4740,4740,0
|
|
20240708,145200,146086525,4740,4740,4740,4740,0
|
|
20240708,145100,146086525,4740,4740,4740,4740,0
|
|
20240708,145000,146086525,4740,4740,4740,4740,0
|
|
20240708,144900,146086525,4740,4740,4740,4740,0
|
|
20240708,144800,146086525,4740,4740,4740,4740,508
|
|
20240708,144700,143678605,4745,4745,4745,4745,0
|
|
20240708,144600,143678605,4745,4745,4745,4745,0
|
|
20240708,144500,143678605,4745,4745,4745,4745,0
|
|
20240708,144400,143678605,4745,4745,4745,4745,0
|
|
20240708,144300,143678605,4745,4745,4745,4745,79
|
|
20240708,144200,143303750,4745,4745,4745,4745,0
|
|
20240708,144100,143303750,4745,4745,4745,4745,21
|
|
20240708,144000,143204105,4750,4750,4750,4750,0
|
|
20240708,143900,143204105,4750,4750,4750,4750,0
|
|
20240708,143800,143204105,4750,4750,4750,4750,0
|
|
20240708,143700,143204105,4750,4750,4750,4750,0
|
|
20240708,143600,143204105,4750,4750,4750,4750,0
|
|
20240708,143500,143204105,4750,4750,4750,4750,0
|
|
20240708,143400,143204105,4750,4750,4750,4750,0
|
|
20240708,143300,143204105,4750,4750,4750,4750,0
|
|
20240708,143200,143204105,4750,4750,4750,4750,0
|
|
20240708,143100,143204105,4750,4750,4750,4750,4
|
|
20240708,143000,143185105,4750,4750,4750,4750,4
|
|
20240708,142900,143166105,4745,4745,4745,4745,0
|
|
20240708,142800,143166105,4745,4745,4745,4745,200
|
|
20240708,142700,142217105,4745,4745,4745,4745,0
|
|
20240708,142600,142217105,4745,4745,4745,4745,0
|
|
20240708,142500,142217105,4745,4745,4745,4745,0
|
|
20240708,142400,142217105,4745,4745,4745,4745,0
|
|
20240708,142300,142217105,4745,4745,4745,4745,0
|
|
20240708,142200,142217105,4745,4745,4745,4745,0
|
|
20240708,142100,142217105,4745,4745,4745,4745,0
|
|
20240708,142000,142217105,4745,4745,4745,4745,0
|
|
20240708,141900,142217105,4745,4745,4745,4745,0
|
|
20240708,141800,142217105,4745,4745,4745,4745,0
|
|
20240708,141700,142217105,4745,4745,4745,4745,0
|
|
20240708,141600,142217105,4745,4745,4745,4745,0
|
|
20240708,141500,142217105,4745,4745,4745,4745,0
|
|
20240708,141400,142217105,4745,4745,4745,4745,0
|
|
20240708,141300,142217105,4745,4745,4745,4745,0
|
|
20240708,141200,142217105,4745,4745,4745,4745,0
|
|
20240708,141100,142217105,4745,4745,4745,4745,0
|
|
20240708,141000,142217105,4745,4745,4745,4745,0
|
|
20240708,140900,142217105,4745,4745,4745,4745,1
|
|
20240708,140800,142212360,4745,4745,4745,4745,0
|
|
20240708,140700,142212360,4745,4745,4745,4745,0
|
|
20240708,140600,142212360,4745,4745,4745,4745,0
|
|
20240708,140500,142212360,4745,4745,4745,4745,0
|
|
20240708,140400,142212360,4745,4745,4745,4745,0
|
|
20240708,140300,142212360,4745,4745,4745,4745,106
|
|
20240708,140200,141709390,4740,4740,4740,4740,0
|
|
20240708,140100,141709390,4740,4740,4740,4740,0
|
|
20240708,140000,141709390,4740,4740,4740,4740,140
|
|
20240708,135900,141045790,4740,4745,4745,4740,7
|
|
20240708,135800,141012605,4740,4740,4740,4740,17
|
|
20240708,135700,140932025,4735,4735,4735,4735,200
|
|
20240708,135600,139985025,4740,4740,4740,4740,0
|
|
20240708,135500,139985025,4740,4740,4740,4740,42
|
|
20240708,135400,139785945,4740,4740,4740,4740,0
|
|
20240708,135300,139785945,4740,4740,4740,4740,0
|
|
20240708,135200,139785945,4740,4740,4740,4740,0
|
|
20240708,135100,139785945,4740,4740,4740,4740,1
|
|
20240708,135000,139781205,4735,4715,4750,4700,2409
|
|
20240708,134900,128424610,4750,4750,4750,4750,1
|
|
20240708,134800,128419860,4720,4720,4720,4720,0
|
|
20240708,134700,128419860,4720,4740,4740,4720,400
|
|
20240708,134600,126529600,4750,4750,4750,4750,0
|
|
20240708,134500,126529600,4750,4750,4750,4750,1
|
|
20240708,134400,126524850,4745,4745,4745,4745,845
|
|
20240708,134300,122515325,4740,4740,4740,4740,40
|
|
20240708,134200,122325725,4745,4745,4745,4745,0
|
|
20240708,134100,122325725,4745,4745,4745,4745,0
|
|
20240708,134000,122325725,4745,4745,4745,4745,50
|
|
20240708,133900,122088475,4745,4745,4745,4745,5
|
|
20240708,133800,122064750,4745,4745,4745,4745,0
|
|
20240708,133700,122064750,4745,4745,4745,4745,280
|
|
20240708,133600,120736150,4745,4740,4745,4740,21
|
|
20240708,133500,120636510,4750,4750,4750,4750,0
|
|
20240708,133400,120636510,4750,4750,4750,4750,0
|
|
20240708,133300,120636510,4750,4750,4750,4750,0
|
|
20240708,133200,120636510,4750,4750,4750,4750,0
|
|
20240708,133100,120636510,4750,4750,4750,4750,0
|
|
20240708,133000,120636510,4750,4750,4750,4750,0
|
|
20240708,132900,120636510,4750,4750,4750,4750,17
|
|
20240708,132800,120555760,4750,4750,4750,4750,0
|
|
20240708,132700,120555760,4750,4750,4750,4750,0
|
|
20240708,132600,120555760,4750,4750,4750,4750,0
|
|
20240708,132500,120555760,4750,4750,4750,4750,0
|
|
20240708,132400,120555760,4750,4750,4750,4750,0
|
|
20240708,132300,120555760,4750,4750,4750,4750,0
|
|
20240708,132200,120555760,4750,4750,4750,4750,22
|
|
20240708,132100,120451260,4750,4750,4750,4750,0
|
|
20240708,132000,120451260,4750,4750,4750,4750,12
|
|
20240708,131900,120394260,4750,4750,4750,4750,1
|
|
20240708,131800,120389510,4740,4740,4740,4740,0
|
|
20240708,131700,120389510,4740,4740,4740,4740,200
|
|
20240708,131600,119441510,4740,4740,4740,4740,0
|
|
20240708,131500,119441510,4740,4740,4740,4740,0
|
|
20240708,131400,119441510,4740,4740,4740,4740,0
|
|
20240708,131300,119441510,4740,4740,4740,4740,0
|
|
20240708,131200,119441510,4740,4740,4740,4740,328
|
|
20240708,131100,117886790,4735,4735,4735,4735,0
|
|
20240708,131000,117886790,4735,4735,4735,4735,162
|
|
20240708,130900,117119720,4745,4745,4745,4745,86
|
|
20240708,130800,116711650,4745,4745,4745,4745,0
|
|
20240708,130700,116711650,4745,4745,4745,4745,4
|
|
20240708,130600,116692670,4745,4745,4745,4745,4
|
|
20240708,130500,116673690,4745,4745,4745,4745,97
|
|
20240708,130400,116213425,4745,4745,4745,4745,18
|
|
20240708,130300,116128015,4740,4740,4740,4740,619
|
|
20240708,130200,113193955,4735,4735,4735,4735,0
|
|
20240708,130100,113193955,4735,4730,4735,4730,2556
|
|
20240708,130000,101096735,4730,4730,4730,4730,0
|
|
20240708,125900,101096735,4730,4730,4730,4730,42
|
|
20240708,125800,100898075,4735,4735,4735,4735,0
|
|
20240708,125700,100898075,4735,4735,4735,4735,0
|
|
20240708,125600,100898075,4735,4720,4735,4720,4
|
|
20240708,125500,100879180,4720,4720,4720,4720,1
|
|
20240708,125400,100874460,4710,4710,4710,4710,0
|
|
20240708,125300,100874460,4710,4710,4710,4710,0
|
|
20240708,125200,100874460,4710,4720,4720,4710,76
|
|
20240708,125100,100516120,4720,4720,4720,4720,0
|
|
20240708,125000,100516120,4720,4720,4720,4720,0
|
|
20240708,124900,100516120,4720,4725,4725,4720,12
|
|
20240708,124800,100459455,4735,4735,4735,4735,10
|
|
20240708,124700,100412105,4735,4735,4735,4735,0
|
|
20240708,124600,100412105,4735,4735,4735,4735,0
|
|
20240708,124500,100412105,4735,4735,4735,4735,0
|
|
20240708,124400,100412105,4735,4735,4735,4735,0
|
|
20240708,124300,100412105,4735,4735,4735,4735,0
|
|
20240708,124200,100412105,4735,4735,4735,4735,1
|
|
20240708,124100,100407370,4730,4730,4730,4730,0
|
|
20240708,124000,100407370,4730,4730,4730,4730,1
|
|
20240708,123900,100402640,4730,4725,4730,4725,521
|
|
20240708,123800,97939015,4705,4705,4705,4705,0
|
|
20240708,123700,97939015,4705,4705,4705,4705,300
|
|
20240708,123600,96527515,4725,4725,4725,4725,0
|
|
20240708,123500,96527515,4725,4725,4725,4725,0
|
|
20240708,123400,96527515,4725,4725,4725,4725,0
|
|
20240708,123300,96527515,4725,4725,4725,4725,0
|
|
20240708,123200,96527515,4725,4725,4725,4725,1
|
|
20240708,123100,96522790,4705,4705,4705,4705,0
|
|
20240708,123000,96522790,4705,4705,4705,4705,1
|
|
20240708,122900,96518085,4705,4705,4705,4705,0
|
|
20240708,122800,96518085,4705,4705,4705,4705,0
|
|
20240708,122700,96518085,4705,4705,4705,4705,0
|
|
20240708,122600,96518085,4705,4705,4705,4705,0
|
|
20240708,122500,96518085,4705,4705,4705,4705,0
|
|
20240708,122400,96518085,4705,4705,4705,4705,0
|
|
20240708,122300,96518085,4705,4705,4705,4705,0
|
|
20240708,122200,96518085,4705,4705,4705,4705,192
|
|
20240708,122100,95614725,4705,4705,4705,4705,0
|
|
20240708,122000,95614725,4705,4705,4705,4705,0
|
|
20240708,121900,95614725,4705,4710,4710,4705,4
|
|
20240708,121800,95595890,4725,4725,4725,4725,0
|
|
20240708,121700,95595890,4725,4725,4725,4725,0
|
|
20240708,121600,95595890,4725,4725,4725,4725,1
|
|
20240708,121500,95591165,4725,4725,4725,4725,0
|
|
20240708,121400,95591165,4725,4725,4725,4725,309
|
|
20240708,121300,94131140,4720,4720,4720,4720,0
|
|
20240708,121200,94131140,4720,4720,4720,4720,5
|
|
20240708,121100,94107540,4725,4725,4725,4725,0
|
|
20240708,121000,94107540,4725,4725,4725,4725,1
|
|
20240708,120900,94102815,4705,4705,4705,4705,0
|
|
20240708,120800,94102815,4705,4710,4710,4705,1000
|
|
20240708,120700,89393690,4735,4735,4735,4735,0
|
|
20240708,120600,89393690,4735,4735,4735,4735,0
|
|
20240708,120500,89393690,4735,4735,4735,4735,9
|
|
20240708,120400,89351075,4735,4730,4735,4730,30
|
|
20240708,120300,89209145,4730,4730,4730,4730,0
|
|
20240708,120200,89209145,4730,4730,4730,4730,155
|
|
20240708,120100,88475995,4730,4730,4730,4730,0
|
|
20240708,120000,88475995,4730,4730,4730,4730,0
|
|
20240708,115900,88475995,4730,4730,4730,4730,0
|
|
20240708,115800,88475995,4730,4730,4730,4730,0
|
|
20240708,115700,88475995,4730,4730,4730,4730,5
|
|
20240708,115600,88452345,4730,4730,4730,4730,2
|
|
20240708,115500,88442885,4710,4710,4710,4710,1
|
|
20240708,115400,88438175,4725,4725,4725,4725,0
|
|
20240708,115300,88438175,4725,4725,4725,4725,484
|
|
20240708,115200,86151275,4725,4725,4725,4725,0
|
|
20240708,115100,86151275,4725,4725,4725,4725,80
|
|
20240708,115000,85773275,4710,4710,4710,4710,0
|
|
20240708,114900,85773275,4710,4710,4710,4710,0
|
|
20240708,114800,85773275,4710,4710,4710,4710,0
|
|
20240708,114700,85773275,4710,4710,4710,4710,0
|
|
20240708,114600,85773275,4710,4710,4710,4710,52
|
|
20240708,114500,85528355,4710,4710,4710,4710,250
|
|
20240708,114400,84350855,4725,4725,4725,4725,0
|
|
20240708,114300,84350855,4725,4725,4725,4725,1
|
|
20240708,114200,84346130,4710,4710,4710,4710,0
|
|
20240708,114100,84346130,4710,4710,4710,4710,0
|
|
20240708,114000,84346130,4710,4710,4710,4710,0
|
|
20240708,113900,84346130,4710,4710,4710,4710,0
|
|
20240708,113800,84346130,4710,4715,4715,4710,500
|
|
20240708,113700,81991125,4715,4715,4715,4715,0
|
|
20240708,113600,81991125,4715,4715,4715,4715,0
|
|
20240708,113500,81991125,4715,4715,4715,4715,0
|
|
20240708,113400,81991125,4715,4715,4715,4715,0
|
|
20240708,113300,81991125,4715,4715,4715,4715,30
|
|
20240708,113200,81849675,4715,4715,4715,4715,0
|
|
20240708,113100,81849675,4715,4715,4715,4715,0
|
|
20240708,113000,81849675,4715,4715,4715,4715,0
|
|
20240708,112900,81849675,4715,4715,4715,4715,0
|
|
20240708,112800,81849675,4715,4715,4715,4715,0
|
|
20240708,112700,81849675,4715,4715,4715,4715,1
|
|
20240708,112600,81844960,4715,4730,4730,4715,6
|
|
20240708,112500,81816595,4740,4740,4740,4740,0
|
|
20240708,112400,81816595,4740,4740,4740,4740,0
|
|
20240708,112300,81816595,4740,4740,4740,4740,0
|
|
20240708,112200,81816595,4740,4740,4740,4740,1
|
|
20240708,112100,81811855,4725,4715,4725,4715,146
|
|
20240708,112000,81122345,4725,4725,4725,4725,0
|
|
20240708,111900,81122345,4725,4725,4725,4725,888
|
|
20240708,111800,76926545,4735,4725,4735,4725,814
|
|
20240708,111700,73076655,4730,4730,4730,4730,0
|
|
20240708,111600,73076655,4730,4730,4730,4730,0
|
|
20240708,111500,73076655,4730,4730,4730,4730,0
|
|
20240708,111400,73076655,4730,4730,4730,4730,200
|
|
20240708,111300,72130655,4735,4735,4735,4735,0
|
|
20240708,111200,72130655,4735,4735,4735,4735,0
|
|
20240708,111100,72130655,4735,4735,4735,4735,0
|
|
20240708,111000,72130655,4735,4735,4735,4735,0
|
|
20240708,110900,72130655,4735,4735,4735,4735,212
|
|
20240708,110800,71126835,4730,4730,4730,4730,0
|
|
20240708,110700,71126835,4730,4730,4730,4730,0
|
|
20240708,110600,71126835,4730,4730,4730,4730,2
|
|
20240708,110500,71117375,4730,4730,4730,4730,0
|
|
20240708,110400,71117375,4730,4730,4730,4730,5
|
|
20240708,110300,71093725,4730,4730,4730,4730,0
|
|
20240708,110200,71093725,4730,4730,4730,4730,0
|
|
20240708,110100,71093725,4730,4730,4730,4730,38
|
|
20240708,110000,70913985,4730,4730,4730,4730,90
|
|
20240708,105900,70488285,4730,4730,4730,4730,4
|
|
20240708,105800,70469365,4730,4730,4730,4730,0
|
|
20240708,105700,70469365,4730,4730,4730,4730,0
|
|
20240708,105600,70469365,4730,4730,4730,4730,0
|
|
20240708,105500,70469365,4730,4730,4730,4730,1
|
|
20240708,105400,70464635,4735,4735,4735,4735,0
|
|
20240708,105300,70464635,4735,4735,4735,4735,110
|
|
20240708,105200,69943785,4735,4735,4735,4735,0
|
|
20240708,105100,69943785,4735,4735,4735,4735,0
|
|
20240708,105000,69943785,4735,4735,4735,4735,2
|
|
20240708,104900,69934315,4735,4735,4735,4735,3
|
|
20240708,104800,69920110,4730,4730,4730,4730,0
|
|
20240708,104700,69920110,4730,4725,4730,4725,2339
|
|
20240708,104600,58865905,4725,4725,4725,4725,0
|
|
20240708,104500,58865905,4725,4725,4725,4725,5
|
|
20240708,104400,58842280,4725,4725,4725,4725,0
|
|
20240708,104300,58842280,4725,4725,4725,4725,20
|
|
20240708,104200,58747780,4720,4720,4720,4720,0
|
|
20240708,104100,58747780,4720,4725,4725,4720,85
|
|
20240708,104000,58346555,4725,4725,4725,4725,6
|
|
20240708,103900,58318205,4725,4720,4725,4720,204
|
|
20240708,103800,57355305,4725,4725,4725,4725,0
|
|
20240708,103700,57355305,4725,4725,4725,4725,1
|
|
20240708,103600,57350580,4725,4720,4725,4720,124
|
|
20240708,103500,56765170,4720,4720,4720,4720,0
|
|
20240708,103400,56765170,4720,4720,4720,4720,0
|
|
20240708,103300,56765170,4720,4720,4720,4720,0
|
|
20240708,103200,56765170,4720,4720,4720,4720,0
|
|
20240708,103100,56765170,4720,4710,4720,4710,6
|
|
20240708,103000,56736890,4705,4705,4705,4705,0
|
|
20240708,102900,56736890,4705,4705,4705,4705,0
|
|
20240708,102800,56736890,4705,4705,4705,4705,0
|
|
20240708,102700,56736890,4705,4705,4705,4705,42
|
|
20240708,102600,56539280,4725,4725,4725,4725,0
|
|
20240708,102500,56539280,4725,4725,4725,4725,0
|
|
20240708,102400,56539280,4725,4725,4725,4725,0
|
|
20240708,102300,56539280,4725,4725,4725,4725,0
|
|
20240708,102200,56539280,4725,4725,4725,4725,0
|
|
20240708,102100,56539280,4725,4725,4725,4725,65
|
|
20240708,102000,56232155,4725,4730,4730,4725,1030
|
|
20240708,101900,51365400,4725,4725,4730,4725,153
|
|
20240708,101800,50642470,4730,4730,4730,4730,25
|
|
20240708,101700,50524220,4725,4725,4725,4725,0
|
|
20240708,101600,50524220,4725,4725,4725,4725,20
|
|
20240708,101500,50429720,4730,4730,4730,4730,2
|
|
20240708,101400,50420260,4720,4720,4720,4720,503
|
|
20240708,101300,48046100,4720,4720,4720,4720,2
|
|
20240708,101200,48036660,4720,4720,4720,4720,0
|
|
20240708,101100,48036660,4720,4720,4720,4720,11
|
|
20240708,101000,47984740,4720,4720,4720,4720,21
|
|
20240708,100900,47885620,4720,4720,4720,4720,1
|
|
20240708,100800,47880900,4720,4720,4720,4720,2
|
|
20240708,100700,47871460,4705,4720,4720,4705,431
|
|
20240708,100600,45842680,4710,4720,4720,4710,3
|
|
20240708,100500,45828530,4720,4720,4720,4720,1
|
|
20240708,100400,45823810,4720,4720,4720,4720,1
|
|
20240708,100300,45819090,4720,4720,4720,4720,2
|
|
20240708,100200,45809650,4715,4715,4715,4715,0
|
|
20240708,100100,45809650,4715,4715,4715,4715,150
|
|
20240708,100000,45102400,4715,4715,4715,4715,289
|
|
20240708,095900,43739765,4710,4710,4710,4710,0
|
|
20240708,095800,43739765,4710,4710,4710,4710,0
|
|
20240708,095700,43739765,4710,4710,4710,4710,0
|
|
20240708,095600,43739765,4710,4710,4710,4710,0
|
|
20240708,095500,43739765,4710,4710,4710,4710,189
|
|
20240708,095400,42849575,4715,4715,4715,4715,240
|
|
20240708,095300,41717975,4720,4720,4720,4720,0
|
|
20240708,095200,41717975,4720,4720,4720,4720,0
|
|
20240708,095100,41717975,4720,4720,4720,4720,0
|
|
20240708,095000,41717975,4720,4720,4720,4720,253
|
|
20240708,094900,40523815,4735,4735,4735,4735,5
|
|
20240708,094800,40500140,4735,4735,4735,4735,0
|
|
20240708,094700,40500140,4735,4735,4735,4735,0
|
|
20240708,094600,40500140,4735,4735,4735,4735,0
|
|
20240708,094500,40500140,4735,4735,4735,4735,273
|
|
20240708,094400,39207485,4735,4740,4740,4735,739
|
|
20240708,094300,35708260,4740,4730,4740,4730,38
|
|
20240708,094200,35528415,4720,4725,4730,4720,318
|
|
20240708,094100,34025870,4725,4725,4725,4720,513
|
|
20240708,094000,31603005,4725,4715,4725,4715,958
|
|
20240708,093900,27084030,4715,4715,4715,4715,4
|
|
20240708,093800,27065170,4715,4710,4715,4710,2
|
|
20240708,093700,27055745,4710,4710,4710,4710,0
|
|
20240708,093600,27055745,4710,4710,4710,4710,513
|
|
20240708,093500,24639515,4710,4690,4710,4690,1266
|
|
20240708,093400,18685645,4700,4700,4700,4700,98
|
|
20240708,093300,18225045,4695,4695,4695,4695,10
|
|
20240708,093200,18178095,4695,4695,4695,4695,50
|
|
20240708,093100,17943345,4695,4695,4695,4695,0
|
|
20240708,093000,17943345,4695,4685,4695,4685,310
|
|
20240708,092900,16488365,4685,4685,4685,4685,4
|
|
20240708,092800,16469625,4680,4680,4680,4680,4
|
|
20240708,092700,16450905,4665,4665,4665,4665,87
|
|
20240708,092600,16045050,4665,4670,4675,4665,107
|
|
20240708,092500,15545170,4665,4660,4665,4660,163
|
|
20240708,092400,14785450,4660,4660,4660,4660,0
|
|
20240708,092300,14785450,4660,4660,4660,4660,1234
|
|
20240708,092200,9035010,4650,4645,4650,4645,97
|
|
20240708,092100,8584070,4645,4645,4645,4645,1000
|
|
20240708,092000,3939070,4645,4645,4645,4645,100
|
|
20240708,091900,3474570,4650,4650,4650,4650,35
|
|
20240708,091800,3311820,4650,4650,4650,4650,11
|
|
20240708,091700,3260670,4650,4650,4650,4650,5
|
|
20240708,091600,3237420,4660,4660,4660,4660,3
|
|
20240708,091500,3223440,4645,4645,4645,4645,104
|
|
20240708,091400,2740360,4655,4655,4655,4655,0
|
|
20240708,091300,2740360,4655,4655,4655,4655,0
|
|
20240708,091200,2740360,4655,4645,4655,4640,182
|
|
20240708,091100,1895725,4655,4655,4655,4655,0
|
|
20240708,091000,1895725,4655,4655,4655,4655,0
|
|
20240708,090900,1895725,4655,4655,4655,4655,0
|
|
20240708,090800,1895725,4655,4655,4655,4655,0
|
|
20240708,090700,1895725,4655,4655,4655,4655,0
|
|
20240708,090600,1895725,4655,4655,4655,4655,1
|
|
20240708,090500,1891070,4660,4660,4660,4660,0
|
|
20240708,090400,1891070,4660,4660,4660,4660,0
|
|
20240708,090300,1891070,4660,4655,4660,4655,330
|
|
20240708,090200,353410,4660,4660,4660,4660,0
|
|
20240708,090100,353410,4660,4660,4660,4660,1
|
|
20240708,090000,348750,4650,4650,4650,4650,75
|