624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192100,185251115,4630,4630,4630,4630,335
|
|
20240723,192000,185251115,4630,4630,4630,4630,0
|
|
20240723,191900,185251115,4630,4630,4630,4630,0
|
|
20240723,191800,185251115,4630,4630,4630,4630,0
|
|
20240723,191700,185251115,4630,4630,4630,4630,0
|
|
20240723,191600,185251115,4630,4630,4630,4630,0
|
|
20240723,191500,185251115,4630,4630,4630,4630,0
|
|
20240723,191400,185251115,4630,4630,4630,4630,0
|
|
20240723,191300,185251115,4630,4630,4630,4630,0
|
|
20240723,191200,185251115,4630,4630,4630,4630,0
|
|
20240723,191100,185251115,4630,4630,4630,4630,0
|
|
20240723,191000,185251115,4630,4630,4630,4630,0
|
|
20240723,190900,185251115,4630,4630,4630,4630,0
|
|
20240723,190800,185251115,4630,4630,4630,4630,0
|
|
20240723,190700,185251115,4630,4630,4630,4630,0
|
|
20240723,190600,185251115,4630,4630,4630,4630,0
|
|
20240723,190500,185251115,4630,4630,4630,4630,0
|
|
20240723,190400,185251115,4630,4630,4630,4630,0
|
|
20240723,190300,185251115,4630,4630,4630,4630,0
|
|
20240723,190200,185251115,4630,4630,4630,4630,0
|
|
20240723,190100,185251115,4630,4630,4630,4630,0
|
|
20240723,190000,185251115,4630,4630,4630,4630,0
|
|
20240723,185900,185251115,4630,4630,4630,4630,0
|
|
20240723,185800,185251115,4630,4630,4630,4630,0
|
|
20240723,185700,185251115,4630,4630,4630,4630,0
|
|
20240723,185600,185251115,4630,4630,4630,4630,0
|
|
20240723,185500,185251115,4630,4630,4630,4630,0
|
|
20240723,185400,185251115,4630,4630,4630,4630,0
|
|
20240723,185300,185251115,4630,4630,4630,4630,0
|
|
20240723,185200,185251115,4630,4630,4630,4630,0
|
|
20240723,185100,185251115,4630,4630,4630,4630,335
|
|
20240723,185000,185251115,4630,4630,4630,4630,0
|
|
20240723,184900,185251115,4630,4630,4630,4630,0
|
|
20240723,184800,185251115,4630,4630,4630,4630,0
|
|
20240723,184700,185251115,4630,4630,4630,4630,0
|
|
20240723,184600,185251115,4630,4630,4630,4630,0
|
|
20240723,184500,185251115,4630,4630,4630,4630,0
|
|
20240723,184400,185251115,4630,4630,4630,4630,0
|
|
20240723,184300,185251115,4630,4630,4630,4630,0
|
|
20240723,184200,185251115,4630,4630,4630,4630,0
|
|
20240723,184100,185251115,4630,4630,4630,4630,0
|
|
20240723,184000,185251115,4630,4630,4630,4630,0
|
|
20240723,183900,185251115,4630,4630,4630,4630,0
|
|
20240723,183800,185251115,4630,4630,4630,4630,0
|
|
20240723,183700,185251115,4630,4630,4630,4630,0
|
|
20240723,183600,185251115,4630,4630,4630,4630,0
|
|
20240723,183500,185251115,4630,4630,4630,4630,0
|
|
20240723,183400,185251115,4630,4630,4630,4630,0
|
|
20240723,183300,185251115,4630,4630,4630,4630,0
|
|
20240723,183200,185251115,4630,4630,4630,4630,0
|
|
20240723,183100,185251115,4630,4630,4630,4630,0
|
|
20240723,183000,185251115,4630,4630,4630,4630,0
|
|
20240723,182900,185251115,4630,4630,4630,4630,0
|
|
20240723,182800,185251115,4630,4630,4630,4630,0
|
|
20240723,182700,185251115,4630,4630,4630,4630,0
|
|
20240723,182600,185251115,4630,4630,4630,4630,0
|
|
20240723,182500,185251115,4630,4630,4630,4630,0
|
|
20240723,182400,185251115,4630,4630,4630,4630,0
|
|
20240723,182300,185251115,4630,4630,4630,4630,0
|
|
20240723,182200,185251115,4630,4630,4630,4630,0
|
|
20240723,182100,185251115,4630,4630,4630,4630,335
|
|
20240723,182000,185251115,4630,4630,4630,4630,0
|
|
20240723,181900,185251115,4630,4630,4630,4630,0
|
|
20240723,181800,185251115,4630,4630,4630,4630,0
|
|
20240723,181700,185251115,4630,4630,4630,4630,0
|
|
20240723,181600,185251115,4630,4630,4630,4630,0
|
|
20240723,181500,185251115,4630,4630,4630,4630,0
|
|
20240723,181400,185251115,4630,4630,4630,4630,0
|
|
20240723,181300,185251115,4630,4630,4630,4630,0
|
|
20240723,181200,185251115,4630,4630,4630,4630,0
|
|
20240723,181100,185251115,4630,4630,4630,4630,0
|
|
20240723,181000,185251115,4630,4630,4630,4630,0
|
|
20240723,180900,185251115,4630,4630,4630,4630,0
|
|
20240723,180800,185251115,4630,4630,4630,4630,0
|
|
20240723,180700,185251115,4630,4630,4630,4630,0
|
|
20240723,180600,185251115,4630,4630,4630,4630,0
|
|
20240723,180500,185251115,4630,4630,4630,4630,0
|
|
20240723,180400,185251115,4630,4630,4630,4630,0
|
|
20240723,180300,185251115,4630,4630,4630,4630,0
|
|
20240723,180200,185251115,4630,4630,4630,4630,0
|
|
20240723,180100,185251115,4630,4630,4630,4630,0
|
|
20240723,180000,185251115,4630,4630,4630,4630,0
|
|
20240723,175900,185251115,4630,4630,4630,4630,0
|
|
20240723,175800,185251115,4630,4630,4630,4630,0
|
|
20240723,175700,185251115,4630,4630,4630,4630,0
|
|
20240723,175600,185251115,4630,4630,4630,4630,0
|
|
20240723,175500,185251115,4630,4630,4630,4630,0
|
|
20240723,175400,185251115,4630,4630,4630,4630,0
|
|
20240723,175300,185251115,4630,4630,4630,4630,0
|
|
20240723,175200,185251115,4630,4630,4630,4630,0
|
|
20240723,175100,185251115,4630,4630,4630,4630,335
|
|
20240723,175000,185251115,4630,4630,4630,4630,0
|
|
20240723,174900,185251115,4630,4630,4630,4630,0
|
|
20240723,174800,185251115,4630,4630,4630,4630,0
|
|
20240723,174700,185251115,4630,4630,4630,4630,0
|
|
20240723,174600,185251115,4630,4630,4630,4630,0
|
|
20240723,174500,185251115,4630,4630,4630,4630,0
|
|
20240723,174400,185251115,4630,4630,4630,4630,0
|
|
20240723,174300,185251115,4630,4630,4630,4630,0
|
|
20240723,174200,185251115,4630,4630,4630,4630,0
|
|
20240723,174100,185251115,4630,4630,4630,4630,0
|
|
20240723,174000,185251115,4630,4630,4630,4630,0
|
|
20240723,173900,185251115,4630,4630,4630,4630,0
|
|
20240723,173800,185251115,4630,4630,4630,4630,0
|
|
20240723,173700,185251115,4630,4630,4630,4630,0
|
|
20240723,173600,185251115,4630,4630,4630,4630,0
|
|
20240723,173500,185251115,4630,4630,4630,4630,0
|
|
20240723,173400,185251115,4630,4630,4630,4630,0
|
|
20240723,173300,185251115,4630,4630,4630,4630,0
|
|
20240723,173200,185251115,4630,4630,4630,4630,0
|
|
20240723,173100,185251115,4630,4630,4630,4630,0
|
|
20240723,173000,185251115,4630,4630,4630,4630,0
|
|
20240723,172900,185251115,4630,4630,4630,4630,0
|
|
20240723,172800,185251115,4630,4630,4630,4630,0
|
|
20240723,172700,185251115,4630,4630,4630,4630,0
|
|
20240723,172600,185251115,4630,4630,4630,4630,0
|
|
20240723,172500,185251115,4630,4630,4630,4630,0
|
|
20240723,172400,185251115,4630,4630,4630,4630,0
|
|
20240723,172300,185251115,4630,4630,4630,4630,0
|
|
20240723,172200,185251115,4630,4630,4630,4630,0
|
|
20240723,172100,185251115,4630,4630,4630,4630,335
|
|
20240723,172000,185251115,4630,4630,4630,4630,0
|
|
20240723,171900,185251115,4630,4630,4630,4630,0
|
|
20240723,171800,185251115,4630,4630,4630,4630,0
|
|
20240723,171700,185251115,4630,4630,4630,4630,0
|
|
20240723,171600,185251115,4630,4630,4630,4630,0
|
|
20240723,171500,185251115,4630,4630,4630,4630,0
|
|
20240723,171400,185251115,4630,4630,4630,4630,0
|
|
20240723,171300,185251115,4630,4630,4630,4630,0
|
|
20240723,171200,185251115,4630,4630,4630,4630,0
|
|
20240723,171100,185251115,4630,4630,4630,4630,0
|
|
20240723,171000,185251115,4630,4630,4630,4630,0
|
|
20240723,170900,185251115,4630,4630,4630,4630,0
|
|
20240723,170800,185251115,4630,4630,4630,4630,0
|
|
20240723,170700,185251115,4630,4630,4630,4630,0
|
|
20240723,170600,185251115,4630,4630,4630,4630,0
|
|
20240723,170500,185251115,4630,4630,4630,4630,0
|
|
20240723,170400,185251115,4630,4630,4630,4630,0
|
|
20240723,170300,185251115,4630,4630,4630,4630,0
|
|
20240723,170200,185251115,4630,4630,4630,4630,0
|
|
20240723,170100,185251115,4630,4630,4630,4630,0
|
|
20240723,170000,185251115,4630,4630,4630,4630,0
|
|
20240723,165900,185251115,4630,4630,4630,4630,0
|
|
20240723,165800,185251115,4630,4630,4630,4630,0
|
|
20240723,165700,185251115,4630,4630,4630,4630,0
|
|
20240723,165600,185251115,4630,4630,4630,4630,0
|
|
20240723,165500,185251115,4630,4630,4630,4630,0
|
|
20240723,165400,185251115,4630,4630,4630,4630,0
|
|
20240723,165300,185251115,4630,4630,4630,4630,0
|
|
20240723,165200,185251115,4630,4630,4630,4630,0
|
|
20240723,165100,185251115,4630,4630,4630,4630,335
|
|
20240723,165000,185251115,4630,4630,4630,4630,0
|
|
20240723,164900,185251115,4630,4630,4630,4630,0
|
|
20240723,164800,185251115,4630,4630,4630,4630,0
|
|
20240723,164700,185251115,4630,4630,4630,4630,0
|
|
20240723,164600,185251115,4630,4630,4630,4630,0
|
|
20240723,164500,185251115,4630,4630,4630,4630,0
|
|
20240723,164400,185251115,4630,4630,4630,4630,0
|
|
20240723,164300,185251115,4630,4630,4630,4630,0
|
|
20240723,164200,185251115,4630,4630,4630,4630,0
|
|
20240723,164100,185251115,4630,4630,4630,4630,0
|
|
20240723,164000,185251115,4630,4630,4630,4630,0
|
|
20240723,163900,185251115,4630,4630,4630,4630,0
|
|
20240723,163800,185251115,4630,4630,4630,4630,0
|
|
20240723,163700,185251115,4630,4630,4630,4630,0
|
|
20240723,163600,185251115,4630,4630,4630,4630,0
|
|
20240723,163500,185251115,4630,4630,4630,4630,0
|
|
20240723,163400,185251115,4630,4630,4630,4630,0
|
|
20240723,163300,185251115,4630,4630,4630,4630,0
|
|
20240723,163200,185251115,4630,4630,4630,4630,0
|
|
20240723,163100,185251115,4630,4630,4630,4630,0
|
|
20240723,163000,185251115,4630,4630,4630,4630,0
|
|
20240723,162900,185251115,4630,4630,4630,4630,0
|
|
20240723,162800,185251115,4630,4630,4630,4630,0
|
|
20240723,162700,185251115,4630,4630,4630,4630,0
|
|
20240723,162600,185251115,4630,4630,4630,4630,0
|
|
20240723,162500,185251115,4630,4630,4630,4630,0
|
|
20240723,162400,185251115,4630,4630,4630,4630,0
|
|
20240723,162300,185251115,4630,4630,4630,4630,0
|
|
20240723,162200,185251115,4630,4630,4630,4630,0
|
|
20240723,162100,185251115,4630,4630,4630,4630,335
|
|
20240723,162000,185251115,4630,4630,4630,4630,0
|
|
20240723,161900,185251115,4630,4630,4630,4630,0
|
|
20240723,161800,185251115,4630,4630,4630,4630,0
|
|
20240723,161700,185251115,4630,4630,4630,4630,0
|
|
20240723,161600,185251115,4630,4630,4630,4630,0
|
|
20240723,161500,185251115,4630,4630,4630,4630,0
|
|
20240723,161400,185251115,4630,4630,4630,4630,0
|
|
20240723,161300,185251115,4630,4630,4630,4630,0
|
|
20240723,161200,185251115,4630,4630,4630,4630,0
|
|
20240723,161100,185251115,4630,4630,4630,4630,0
|
|
20240723,161000,185251115,4630,4630,4630,4630,0
|
|
20240723,160900,185251115,4630,4630,4630,4630,0
|
|
20240723,160800,185251115,4630,4630,4630,4630,0
|
|
20240723,160700,185251115,4630,4630,4630,4630,0
|
|
20240723,160600,185251115,4630,4630,4630,4630,0
|
|
20240723,160500,185251115,4630,4630,4630,4630,0
|
|
20240723,160400,185251115,4630,4630,4630,4630,0
|
|
20240723,160300,185251115,4630,4630,4630,4630,0
|
|
20240723,160200,185251115,4630,4630,4630,4630,0
|
|
20240723,160100,185251115,4630,4630,4630,4630,0
|
|
20240723,160000,185251115,4630,4630,4630,4630,0
|
|
20240723,155900,185251115,4630,4630,4630,4630,0
|
|
20240723,155800,185251115,4630,4630,4630,4630,0
|
|
20240723,155700,185251115,4630,4630,4630,4630,0
|
|
20240723,155600,185251115,4630,4630,4630,4630,0
|
|
20240723,155500,185251115,4630,4630,4630,4630,0
|
|
20240723,155400,185251115,4630,4630,4630,4630,0
|
|
20240723,155300,185251115,4630,4630,4630,4630,0
|
|
20240723,155200,185251115,4630,4630,4630,4630,0
|
|
20240723,155100,185251115,4630,4630,4630,4630,335
|
|
20240723,155000,185251115,4630,4630,4630,4630,0
|
|
20240723,154900,185251115,4630,4630,4630,4630,0
|
|
20240723,154800,185251115,4630,4630,4630,4630,0
|
|
20240723,154700,185251115,4630,4630,4630,4630,0
|
|
20240723,154600,185251115,4630,4630,4630,4630,0
|
|
20240723,154500,185251115,4630,4630,4630,4630,0
|
|
20240723,154400,185251115,4630,4630,4630,4630,0
|
|
20240723,154300,185251115,4630,4630,4630,4630,0
|
|
20240723,154200,185251115,4630,4630,4630,4630,0
|
|
20240723,154100,185251115,4630,4630,4630,4630,0
|
|
20240723,154000,185251115,4630,4630,4630,4630,0
|
|
20240723,153900,185251115,4630,4630,4630,4630,0
|
|
20240723,153800,185251115,4630,4630,4630,4630,0
|
|
20240723,153700,185251115,4630,4630,4630,4630,0
|
|
20240723,153600,185251115,4630,4630,4630,4630,0
|
|
20240723,153500,185251115,4630,4630,4630,4630,0
|
|
20240723,153400,185251115,4630,4630,4630,4630,0
|
|
20240723,153300,185251115,4630,4630,4630,4630,0
|
|
20240723,153200,185251115,4630,4630,4630,4630,0
|
|
20240723,153100,185251115,4630,4630,4630,4630,0
|
|
20240723,153000,185251115,4630,4630,4630,4630,335
|
|
20240723,152900,183700065,4630,4630,4630,4630,0
|
|
20240723,152800,183700065,4630,4630,4630,4630,0
|
|
20240723,152700,183700065,4630,4630,4630,4630,0
|
|
20240723,152600,183700065,4630,4630,4630,4630,0
|
|
20240723,152500,183700065,4630,4630,4630,4630,0
|
|
20240723,152400,183700065,4630,4630,4630,4630,0
|
|
20240723,152300,183700065,4630,4630,4630,4630,0
|
|
20240723,152200,183700065,4630,4630,4630,4630,0
|
|
20240723,152100,183700065,4630,4630,4630,4630,0
|
|
20240723,152000,183700065,4630,4630,4630,4630,0
|
|
20240723,151900,183700065,4630,4625,4630,4600,331
|
|
20240723,151800,182169905,4630,4630,4630,4630,0
|
|
20240723,151700,182169905,4630,4630,4630,4630,0
|
|
20240723,151600,182169905,4630,4625,4630,4625,96
|
|
20240723,151500,181725895,4605,4600,4605,4600,78
|
|
20240723,151400,181366845,4605,4605,4605,4600,502
|
|
20240723,151300,179057635,4600,4600,4600,4600,14
|
|
20240723,151200,178993235,4605,4605,4605,4605,44
|
|
20240723,151100,178790615,4605,4605,4605,4605,270
|
|
20240723,151000,177547265,4605,4605,4605,4605,0
|
|
20240723,150900,177547265,4605,4610,4610,4605,72
|
|
20240723,150800,177215355,4610,4610,4610,4610,0
|
|
20240723,150700,177215355,4610,4605,4610,4605,141
|
|
20240723,150600,176566045,4610,4610,4610,4610,0
|
|
20240723,150500,176566045,4610,4610,4610,4610,0
|
|
20240723,150400,176566045,4610,4605,4610,4605,35
|
|
20240723,150300,176404865,4610,4605,4610,4605,10
|
|
20240723,150200,176358810,4610,4625,4625,4610,571
|
|
20240723,150100,173722300,4630,4625,4630,4625,44
|
|
20240723,150000,173518795,4625,4625,4625,4625,0
|
|
20240723,145900,173518795,4625,4625,4625,4625,0
|
|
20240723,145800,173518795,4625,4620,4625,4620,4
|
|
20240723,145700,173500310,4625,4625,4625,4625,0
|
|
20240723,145600,173500310,4625,4620,4625,4610,9
|
|
20240723,145500,173458765,4620,4605,4620,4605,4
|
|
20240723,145400,173440300,4625,4625,4625,4625,20
|
|
20240723,145300,173347800,4625,4625,4625,4625,0
|
|
20240723,145200,173347800,4625,4625,4625,4625,0
|
|
20240723,145100,173347800,4625,4620,4625,4620,2
|
|
20240723,145000,173338555,4625,4625,4625,4625,3
|
|
20240723,144900,173324680,4625,4625,4625,4625,0
|
|
20240723,144800,173324680,4625,4625,4625,4625,0
|
|
20240723,144700,173324680,4625,4625,4625,4625,0
|
|
20240723,144600,173324680,4625,4625,4625,4625,0
|
|
20240723,144500,173324680,4625,4605,4625,4605,13
|
|
20240723,144400,173264775,4625,4620,4625,4620,2
|
|
20240723,144300,173255530,4625,4625,4625,4625,40
|
|
20240723,144200,173070530,4625,4625,4625,4625,0
|
|
20240723,144100,173070530,4625,4620,4625,4620,2
|
|
20240723,144000,173061285,4625,4625,4625,4625,0
|
|
20240723,143900,173061285,4625,4625,4625,4625,0
|
|
20240723,143800,173061285,4625,4625,4625,4625,0
|
|
20240723,143700,173061285,4625,4625,4625,4625,0
|
|
20240723,143600,173061285,4625,4625,4625,4625,22
|
|
20240723,143500,172959535,4625,4600,4625,4600,14
|
|
20240723,143400,172895110,4625,4625,4625,4625,0
|
|
20240723,143300,172895110,4625,4625,4625,4625,0
|
|
20240723,143200,172895110,4625,4625,4625,4625,0
|
|
20240723,143100,172895110,4625,4625,4625,4625,0
|
|
20240723,143000,172895110,4625,4625,4625,4625,0
|
|
20240723,142900,172895110,4625,4625,4625,4625,0
|
|
20240723,142800,172895110,4625,4625,4625,4625,2
|
|
20240723,142700,172885860,4625,4625,4625,4625,0
|
|
20240723,142600,172885860,4625,4625,4625,4625,0
|
|
20240723,142500,172885860,4625,4620,4625,4620,11
|
|
20240723,142400,172835035,4625,4620,4625,4620,2
|
|
20240723,142300,172825790,4625,4625,4625,4605,82
|
|
20240723,142200,172448140,4605,4605,4605,4600,338
|
|
20240723,142100,170891775,4625,4625,4625,4625,0
|
|
20240723,142000,170891775,4625,4625,4625,4625,0
|
|
20240723,141900,170891775,4625,4625,4625,4625,0
|
|
20240723,141800,170891775,4625,4625,4625,4625,3
|
|
20240723,141700,170877900,4630,4630,4630,4630,0
|
|
20240723,141600,170877900,4630,4630,4630,4630,823
|
|
20240723,141500,167067410,4635,4635,4635,4635,0
|
|
20240723,141400,167067410,4635,4635,4635,4635,50
|
|
20240723,141300,166835660,4635,4605,4635,4600,1610
|
|
20240723,141200,159414655,4635,4635,4635,4635,0
|
|
20240723,141100,159414655,4635,4635,4635,4635,0
|
|
20240723,141000,159414655,4635,4635,4635,4635,0
|
|
20240723,140900,159414655,4635,4635,4635,4605,6
|
|
20240723,140800,159386880,4635,4635,4635,4635,52
|
|
20240723,140700,159145860,4635,4635,4635,4635,1
|
|
20240723,140600,159141225,4635,4610,4635,4605,355
|
|
20240723,140500,157500860,4610,4610,4610,4610,1
|
|
20240723,140400,157496250,4635,4630,4635,4630,2
|
|
20240723,140300,157486985,4635,4605,4635,4605,4
|
|
20240723,140200,157468535,4635,4635,4635,4635,1
|
|
20240723,140100,157463900,4630,4620,4630,4620,1564
|
|
20240723,140000,150224885,4620,4620,4620,4620,1
|
|
20240723,135900,150220265,4620,4620,4620,4620,1
|
|
20240723,135800,150215645,4620,4620,4620,4620,0
|
|
20240723,135700,150215645,4620,4620,4620,4620,0
|
|
20240723,135600,150215645,4620,4620,4620,4620,0
|
|
20240723,135500,150215645,4620,4620,4620,4620,0
|
|
20240723,135400,150215645,4620,4620,4620,4620,0
|
|
20240723,135300,150215645,4620,4620,4620,4620,0
|
|
20240723,135200,150215645,4620,4620,4620,4620,0
|
|
20240723,135100,150215645,4620,4615,4620,4615,4
|
|
20240723,135000,150197180,4625,4625,4625,4625,0
|
|
20240723,134900,150197180,4625,4625,4625,4625,0
|
|
20240723,134800,150197180,4625,4625,4625,4625,0
|
|
20240723,134700,150197180,4625,4625,4625,4625,0
|
|
20240723,134600,150197180,4625,4605,4625,4605,201
|
|
20240723,134500,149271555,4625,4625,4625,4625,0
|
|
20240723,134400,149271555,4625,4625,4625,4625,1
|
|
20240723,134300,149266930,4620,4620,4625,4620,2940
|
|
20240723,134200,135684125,4620,4620,4620,4620,3
|
|
20240723,134100,135670265,4620,4620,4620,4620,0
|
|
20240723,134000,135670265,4620,4620,4620,4620,1
|
|
20240723,133900,135665645,4625,4625,4625,4625,0
|
|
20240723,133800,135665645,4625,4625,4625,4625,0
|
|
20240723,133700,135665645,4625,4625,4625,4625,0
|
|
20240723,133600,135665645,4625,4625,4625,4625,0
|
|
20240723,133500,135665645,4625,4625,4625,4625,10
|
|
20240723,133400,135619395,4630,4630,4630,4630,0
|
|
20240723,133300,135619395,4630,4595,4630,4595,58
|
|
20240723,133200,135352665,4600,4605,4605,4600,213
|
|
20240723,133100,134371900,4630,4630,4630,4630,0
|
|
20240723,133000,134371900,4630,4630,4630,4630,0
|
|
20240723,132900,134371900,4630,4615,4630,4610,301
|
|
20240723,132800,132984075,4615,4615,4615,4615,267
|
|
20240723,132700,131751870,4630,4630,4630,4630,0
|
|
20240723,132600,131751870,4630,4630,4630,4630,0
|
|
20240723,132500,131751870,4630,4625,4630,4625,2
|
|
20240723,132400,131742615,4630,4630,4630,4630,0
|
|
20240723,132300,131742615,4630,4630,4630,4630,0
|
|
20240723,132200,131742615,4630,4630,4630,4630,20
|
|
20240723,132100,131650015,4630,4630,4630,4625,3
|
|
20240723,132000,131636130,4615,4615,4615,4615,0
|
|
20240723,131900,131636130,4615,4615,4615,4615,0
|
|
20240723,131800,131636130,4615,4615,4615,4615,0
|
|
20240723,131700,131636130,4615,4615,4615,4615,118
|
|
20240723,131600,131091560,4615,4615,4615,4615,0
|
|
20240723,131500,131091560,4615,4615,4615,4615,0
|
|
20240723,131400,131091560,4615,4615,4615,4615,0
|
|
20240723,131300,131091560,4615,4615,4615,4615,0
|
|
20240723,131200,131091560,4615,4615,4615,4615,58
|
|
20240723,131100,130823890,4630,4625,4630,4625,2
|
|
20240723,131000,130814635,4615,4615,4615,4615,75
|
|
20240723,130900,130468510,4620,4620,4620,4620,10
|
|
20240723,130800,130422310,4635,4635,4635,4635,0
|
|
20240723,130700,130422310,4635,4630,4635,4620,342
|
|
20240723,130600,128840585,4635,4630,4640,4630,14
|
|
20240723,130500,128775745,4640,4635,4645,4610,889
|
|
20240723,130400,124655935,4635,4625,4635,4625,177
|
|
20240723,130300,123836835,4625,4585,4625,4585,4951
|
|
20240723,130200,101039355,4585,4585,4585,4585,0
|
|
20240723,130100,101039355,4585,4580,4585,4580,2
|
|
20240723,130000,101030190,4585,4585,4585,4585,187
|
|
20240723,125900,100172795,4585,4585,4585,4585,0
|
|
20240723,125800,100172795,4585,4585,4585,4585,1
|
|
20240723,125700,100168210,4580,4580,4580,4580,708
|
|
20240723,125600,96925570,4580,4580,4580,4580,0
|
|
20240723,125500,96925570,4580,4580,4580,4580,0
|
|
20240723,125400,96925570,4580,4580,4580,4580,0
|
|
20240723,125300,96925570,4580,4580,4580,4580,0
|
|
20240723,125200,96925570,4580,4580,4580,4580,0
|
|
20240723,125100,96925570,4580,4580,4580,4580,0
|
|
20240723,125000,96925570,4580,4580,4580,4580,0
|
|
20240723,124900,96925570,4580,4580,4580,4580,148
|
|
20240723,124800,96247730,4580,4580,4580,4580,0
|
|
20240723,124700,96247730,4580,4580,4580,4580,0
|
|
20240723,124600,96247730,4580,4575,4580,4575,250
|
|
20240723,124500,95103465,4575,4575,4575,4575,0
|
|
20240723,124400,95103465,4575,4560,4575,4560,2067
|
|
20240723,124300,85664275,4560,4560,4560,4560,1
|
|
20240723,124200,85659715,4560,4560,4560,4560,0
|
|
20240723,124100,85659715,4560,4560,4560,4560,0
|
|
20240723,124000,85659715,4560,4560,4560,4560,0
|
|
20240723,123900,85659715,4560,4560,4560,4560,0
|
|
20240723,123800,85659715,4560,4560,4560,4560,0
|
|
20240723,123700,85659715,4560,4560,4560,4560,130
|
|
20240723,123600,85066915,4560,4560,4560,4560,0
|
|
20240723,123500,85066915,4560,4560,4560,4560,0
|
|
20240723,123400,85066915,4560,4560,4560,4560,0
|
|
20240723,123300,85066915,4560,4560,4560,4560,0
|
|
20240723,123200,85066915,4560,4560,4560,4560,0
|
|
20240723,123100,85066915,4560,4560,4560,4560,0
|
|
20240723,123000,85066915,4560,4560,4560,4560,219
|
|
20240723,122900,84068275,4560,4560,4560,4560,200
|
|
20240723,122800,83156275,4565,4565,4565,4565,0
|
|
20240723,122700,83156275,4565,4565,4565,4565,1
|
|
20240723,122600,83151710,4565,4565,4565,4565,0
|
|
20240723,122500,83151710,4565,4565,4565,4565,1
|
|
20240723,122400,83147145,4560,4560,4560,4560,0
|
|
20240723,122300,83147145,4560,4560,4560,4560,0
|
|
20240723,122200,83147145,4560,4560,4560,4560,0
|
|
20240723,122100,83147145,4560,4560,4560,4560,41
|
|
20240723,122000,82960185,4560,4560,4560,4560,0
|
|
20240723,121900,82960185,4560,4560,4560,4560,0
|
|
20240723,121800,82960185,4560,4560,4560,4560,410
|
|
20240723,121700,81090585,4560,4560,4560,4560,0
|
|
20240723,121600,81090585,4560,4560,4560,4560,5
|
|
20240723,121500,81067785,4560,4560,4560,4560,0
|
|
20240723,121400,81067785,4560,4560,4560,4560,0
|
|
20240723,121300,81067785,4560,4560,4560,4560,0
|
|
20240723,121200,81067785,4560,4560,4560,4560,0
|
|
20240723,121100,81067785,4560,4560,4560,4560,50
|
|
20240723,121000,80839785,4560,4560,4560,4560,0
|
|
20240723,120900,80839785,4560,4560,4560,4560,0
|
|
20240723,120800,80839785,4560,4560,4560,4560,0
|
|
20240723,120700,80839785,4560,4560,4560,4560,0
|
|
20240723,120600,80839785,4560,4560,4560,4560,0
|
|
20240723,120500,80839785,4560,4560,4560,4560,0
|
|
20240723,120400,80839785,4560,4560,4560,4560,10
|
|
20240723,120300,80794185,4560,4560,4560,4560,25
|
|
20240723,120200,80680185,4560,4560,4560,4560,0
|
|
20240723,120100,80680185,4560,4560,4560,4560,0
|
|
20240723,120000,80680185,4560,4560,4560,4560,0
|
|
20240723,115900,80680185,4560,4550,4560,4550,500
|
|
20240723,115800,78403125,4545,4545,4545,4545,0
|
|
20240723,115700,78403125,4545,4545,4545,4545,0
|
|
20240723,115600,78403125,4545,4545,4545,4545,0
|
|
20240723,115500,78403125,4545,4545,4545,4545,1
|
|
20240723,115400,78398580,4550,4550,4550,4550,0
|
|
20240723,115300,78398580,4550,4550,4550,4550,0
|
|
20240723,115200,78398580,4550,4550,4550,4550,3
|
|
20240723,115100,78384930,4555,4555,4555,4555,0
|
|
20240723,115000,78384930,4555,4555,4555,4555,0
|
|
20240723,114900,78384930,4555,4555,4555,4555,0
|
|
20240723,114800,78384930,4555,4555,4555,4555,0
|
|
20240723,114700,78384930,4555,4555,4555,4555,0
|
|
20240723,114600,78384930,4555,4555,4555,4555,0
|
|
20240723,114500,78384930,4555,4555,4555,4555,0
|
|
20240723,114400,78384930,4555,4555,4555,4555,0
|
|
20240723,114300,78384930,4555,4555,4555,4555,0
|
|
20240723,114200,78384930,4555,4555,4555,4555,0
|
|
20240723,114100,78384930,4555,4555,4555,4555,0
|
|
20240723,114000,78384930,4555,4555,4555,4555,0
|
|
20240723,113900,78384930,4555,4555,4555,4555,0
|
|
20240723,113800,78384930,4555,4555,4555,4555,0
|
|
20240723,113700,78384930,4555,4555,4555,4555,0
|
|
20240723,113600,78384930,4555,4555,4555,4555,0
|
|
20240723,113500,78384930,4555,4555,4555,4555,0
|
|
20240723,113400,78384930,4555,4555,4555,4555,0
|
|
20240723,113300,78384930,4555,4555,4555,4555,0
|
|
20240723,113200,78384930,4555,4555,4555,4555,0
|
|
20240723,113100,78384930,4555,4555,4555,4555,0
|
|
20240723,113000,78384930,4555,4555,4555,4555,7
|
|
20240723,112900,78353045,4555,4555,4555,4555,40
|
|
20240723,112800,78170845,4555,4545,4555,4545,441
|
|
20240723,112700,76163160,4545,4545,4545,4545,0
|
|
20240723,112600,76163160,4545,4545,4545,4545,0
|
|
20240723,112500,76163160,4545,4545,4545,4545,0
|
|
20240723,112400,76163160,4545,4545,4545,4545,0
|
|
20240723,112300,76163160,4545,4545,4545,4545,28
|
|
20240723,112200,76035900,4550,4550,4550,4550,0
|
|
20240723,112100,76035900,4550,4550,4550,4550,0
|
|
20240723,112000,76035900,4550,4520,4550,4520,24
|
|
20240723,111900,75927390,4550,4550,4550,4550,0
|
|
20240723,111800,75927390,4550,4520,4550,4520,96
|
|
20240723,111700,75493440,4520,4525,4525,4520,197
|
|
20240723,111600,74602395,4550,4550,4550,4550,1
|
|
20240723,111500,74597845,4550,4550,4550,4550,7
|
|
20240723,111400,74565995,4555,4555,4555,4555,0
|
|
20240723,111300,74565995,4555,4555,4555,4555,0
|
|
20240723,111200,74565995,4555,4555,4555,4555,0
|
|
20240723,111100,74565995,4555,4555,4555,4550,4
|
|
20240723,111000,74547780,4550,4550,4550,4550,120
|
|
20240723,110900,74001780,4550,4550,4550,4550,0
|
|
20240723,110800,74001780,4550,4550,4550,4550,0
|
|
20240723,110700,74001780,4550,4550,4550,4550,1
|
|
20240723,110600,73997230,4545,4545,4545,4545,107
|
|
20240723,110500,73510915,4545,4540,4545,4540,3
|
|
20240723,110400,73497290,4545,4545,4545,4545,0
|
|
20240723,110300,73497290,4545,4545,4545,4545,0
|
|
20240723,110200,73497290,4545,4545,4545,4545,0
|
|
20240723,110100,73497290,4545,4545,4545,4545,0
|
|
20240723,110000,73497290,4545,4545,4545,4545,0
|
|
20240723,105900,73497290,4545,4545,4545,4545,0
|
|
20240723,105800,73497290,4545,4545,4545,4545,1
|
|
20240723,105700,73492745,4515,4535,4535,4515,300
|
|
20240723,105600,72137060,4535,4535,4535,4535,5
|
|
20240723,105500,72114385,4550,4550,4550,4535,3
|
|
20240723,105400,72100750,4540,4540,4540,4540,0
|
|
20240723,105300,72100750,4540,4540,4540,4540,239
|
|
20240723,105200,71015690,4555,4555,4555,4555,1
|
|
20240723,105100,71011135,4540,4540,4540,4540,0
|
|
20240723,105000,71011135,4540,4545,4545,4540,337
|
|
20240723,104900,69479660,4560,4560,4560,4560,0
|
|
20240723,104800,69479660,4560,4560,4560,4560,0
|
|
20240723,104700,69479660,4560,4560,4560,4560,0
|
|
20240723,104600,69479660,4560,4560,4560,4560,0
|
|
20240723,104500,69479660,4560,4555,4560,4555,2
|
|
20240723,104400,69470545,4555,4555,4555,4555,0
|
|
20240723,104300,69470545,4555,4555,4555,4555,22
|
|
20240723,104200,69370335,4555,4550,4555,4550,2
|
|
20240723,104100,69361230,4550,4550,4550,4550,0
|
|
20240723,104000,69361230,4550,4550,4550,4550,227
|
|
20240723,103900,68328380,4550,4550,4550,4550,1
|
|
20240723,103800,68323830,4560,4560,4560,4560,0
|
|
20240723,103700,68323830,4560,4560,4560,4560,1
|
|
20240723,103600,68319270,4560,4560,4560,4560,0
|
|
20240723,103500,68319270,4560,4560,4560,4560,0
|
|
20240723,103400,68319270,4560,4560,4560,4560,80
|
|
20240723,103300,67954470,4560,4560,4560,4560,1
|
|
20240723,103200,67949910,4550,4550,4550,4550,4
|
|
20240723,103100,67931710,4565,4565,4565,4565,0
|
|
20240723,103000,67931710,4565,4555,4565,4555,321
|
|
20240723,102900,66469545,4565,4565,4565,4565,5
|
|
20240723,102800,66446720,4565,4560,4565,4560,101
|
|
20240723,102700,65986155,4565,4570,4570,4555,11
|
|
20240723,102600,65935945,4555,4560,4560,4555,372
|
|
20240723,102500,64239785,4570,4570,4570,4570,0
|
|
20240723,102400,64239785,4570,4570,4570,4570,0
|
|
20240723,102300,64239785,4570,4560,4570,4560,581
|
|
20240723,102200,61590415,4570,4570,4570,4570,0
|
|
20240723,102100,61590415,4570,4570,4570,4570,0
|
|
20240723,102000,61590415,4570,4570,4570,4570,0
|
|
20240723,101900,61590415,4570,4570,4570,4570,0
|
|
20240723,101800,61590415,4570,4570,4570,4570,0
|
|
20240723,101700,61590415,4570,4570,4570,4570,0
|
|
20240723,101600,61590415,4570,4570,4570,4570,130
|
|
20240723,101500,60996315,4570,4570,4570,4570,0
|
|
20240723,101400,60996315,4570,4570,4570,4570,0
|
|
20240723,101300,60996315,4570,4570,4570,4570,0
|
|
20240723,101200,60996315,4570,4570,4570,4570,52
|
|
20240723,101100,60758675,4570,4570,4570,4570,12
|
|
20240723,101000,60703835,4565,4570,4570,4565,501
|
|
20240723,100900,58414270,4570,4555,4570,4555,586
|
|
20240723,100800,55741350,4570,4570,4570,4570,0
|
|
20240723,100700,55741350,4570,4565,4570,4565,381
|
|
20240723,100600,54002080,4565,4565,4565,4565,0
|
|
20240723,100500,54002080,4565,4565,4565,4565,1
|
|
20240723,100400,53997515,4565,4565,4565,4565,0
|
|
20240723,100300,53997515,4565,4565,4565,4565,0
|
|
20240723,100200,53997515,4565,4565,4565,4565,0
|
|
20240723,100100,53997515,4565,4565,4565,4565,1
|
|
20240723,100000,53992950,4565,4560,4565,4560,3
|
|
20240723,095900,53979260,4570,4570,4570,4570,5
|
|
20240723,095800,53956410,4570,4570,4570,4570,1
|
|
20240723,095700,53951840,4570,4570,4570,4570,0
|
|
20240723,095600,53951840,4570,4570,4570,4570,1
|
|
20240723,095500,53947270,4570,4565,4570,4565,5
|
|
20240723,095400,53924425,4570,4570,4570,4570,0
|
|
20240723,095300,53924425,4570,4570,4570,4570,0
|
|
20240723,095200,53924425,4570,4570,4570,4570,0
|
|
20240723,095100,53924425,4570,4570,4570,4570,0
|
|
20240723,095000,53924425,4570,4565,4570,4565,8
|
|
20240723,094900,53887875,4575,4570,4575,4570,101
|
|
20240723,094800,53426300,4570,4560,4570,4560,4
|
|
20240723,094700,53408040,4550,4555,4555,4550,78
|
|
20240723,094600,53053135,4560,4560,4560,4560,0
|
|
20240723,094500,53053135,4560,4560,4560,4560,20
|
|
20240723,094400,52961935,4565,4550,4565,4550,2
|
|
20240723,094300,52952820,4565,4550,4565,4550,6
|
|
20240723,094200,52925505,4570,4570,4570,4570,0
|
|
20240723,094100,52925505,4570,4570,4570,4570,0
|
|
20240723,094000,52925505,4570,4570,4570,4570,0
|
|
20240723,093900,52925505,4570,4570,4570,4570,0
|
|
20240723,093800,52925505,4570,4570,4570,4570,0
|
|
20240723,093700,52925505,4570,4570,4570,4570,1
|
|
20240723,093600,52920935,4570,4570,4570,4570,0
|
|
20240723,093500,52920935,4570,4570,4570,4570,0
|
|
20240723,093400,52920935,4570,4560,4570,4560,201
|
|
20240723,093300,52003705,4550,4545,4560,4545,503
|
|
20240723,093200,49717545,4545,4555,4560,4545,331
|
|
20240723,093100,48209170,4555,4555,4555,4555,12
|
|
20240723,093000,48154510,4555,4555,4555,4555,5
|
|
20240723,092900,48131735,4555,4555,4555,4555,0
|
|
20240723,092800,48131735,4555,4555,4555,4555,2
|
|
20240723,092700,48122625,4550,4545,4550,4545,575
|
|
20240723,092600,45506435,4545,4530,4545,4530,4321
|
|
20240723,092500,25892870,4530,4530,4530,4530,0
|
|
20240723,092400,25892870,4530,4535,4535,4530,492
|
|
20240723,092300,23664105,4535,4535,4535,4535,116
|
|
20240723,092200,23138045,4530,4530,4530,4530,0
|
|
20240723,092100,23138045,4530,4530,4530,4530,498
|
|
20240723,092000,20882105,4530,4530,4530,4530,0
|
|
20240723,091900,20882105,4530,4530,4530,4530,0
|
|
20240723,091800,20882105,4530,4530,4530,4530,1
|
|
20240723,091700,20877575,4515,4515,4515,4515,0
|
|
20240723,091600,20877575,4515,4515,4515,4515,1040
|
|
20240723,091500,16181975,4530,4530,4530,4530,0
|
|
20240723,091400,16181975,4530,4530,4530,4530,1
|
|
20240723,091300,16177445,4535,4535,4535,4535,0
|
|
20240723,091200,16177445,4535,4535,4535,4535,0
|
|
20240723,091100,16177445,4535,4535,4535,4535,0
|
|
20240723,091000,16177445,4535,4525,4535,4525,1599
|
|
20240723,090900,8941880,4535,4535,4535,4535,0
|
|
20240723,090800,8941880,4535,4530,4535,4530,28
|
|
20240723,090700,8815035,4525,4525,4525,4525,1
|
|
20240723,090600,8810510,4525,4535,4535,4525,80
|
|
20240723,090500,8447720,4540,4540,4540,4540,26
|
|
20240723,090400,8329680,4535,4530,4535,4530,25
|
|
20240723,090300,8216380,4525,4520,4525,4520,537
|
|
20240723,090200,5788970,4520,4520,4520,4520,0
|
|
20240723,090100,5788970,4520,4505,4520,4505,13
|
|
20240723,090000,5730315,4505,4465,4505,4465,1283
|