627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192400,261526350,4765,4765,4765,4765,404
|
|
20240909,192300,261526350,4765,4765,4765,4765,0
|
|
20240909,192200,261526350,4765,4765,4765,4765,0
|
|
20240909,192100,261526350,4765,4765,4765,4765,0
|
|
20240909,192000,261526350,4765,4765,4765,4765,0
|
|
20240909,191900,261526350,4765,4765,4765,4765,0
|
|
20240909,191800,261526350,4765,4765,4765,4765,0
|
|
20240909,191700,261526350,4765,4765,4765,4765,0
|
|
20240909,191600,261526350,4765,4765,4765,4765,0
|
|
20240909,191500,261526350,4765,4765,4765,4765,0
|
|
20240909,191400,261526350,4765,4765,4765,4765,0
|
|
20240909,191300,261526350,4765,4765,4765,4765,0
|
|
20240909,191200,261526350,4765,4765,4765,4765,0
|
|
20240909,191100,261526350,4765,4765,4765,4765,0
|
|
20240909,191000,261526350,4765,4765,4765,4765,0
|
|
20240909,190900,261526350,4765,4765,4765,4765,0
|
|
20240909,190800,261526350,4765,4765,4765,4765,0
|
|
20240909,190700,261526350,4765,4765,4765,4765,0
|
|
20240909,190600,261526350,4765,4765,4765,4765,0
|
|
20240909,190500,261526350,4765,4765,4765,4765,0
|
|
20240909,190400,261526350,4765,4765,4765,4765,0
|
|
20240909,190300,261526350,4765,4765,4765,4765,0
|
|
20240909,190200,261526350,4765,4765,4765,4765,0
|
|
20240909,190100,261526350,4765,4765,4765,4765,0
|
|
20240909,190000,261526350,4765,4765,4765,4765,0
|
|
20240909,185900,261526350,4765,4765,4765,4765,0
|
|
20240909,185800,261526350,4765,4765,4765,4765,0
|
|
20240909,185700,261526350,4765,4765,4765,4765,0
|
|
20240909,185600,261526350,4765,4765,4765,4765,0
|
|
20240909,185500,261526350,4765,4765,4765,4765,0
|
|
20240909,185400,261526350,4765,4765,4765,4765,404
|
|
20240909,185300,261526350,4765,4765,4765,4765,0
|
|
20240909,185200,261526350,4765,4765,4765,4765,0
|
|
20240909,185100,261526350,4765,4765,4765,4765,0
|
|
20240909,185000,261526350,4765,4765,4765,4765,0
|
|
20240909,184900,261526350,4765,4765,4765,4765,0
|
|
20240909,184800,261526350,4765,4765,4765,4765,0
|
|
20240909,184700,261526350,4765,4765,4765,4765,0
|
|
20240909,184600,261526350,4765,4765,4765,4765,0
|
|
20240909,184500,261526350,4765,4765,4765,4765,0
|
|
20240909,184400,261526350,4765,4765,4765,4765,0
|
|
20240909,184300,261526350,4765,4765,4765,4765,0
|
|
20240909,184200,261526350,4765,4765,4765,4765,0
|
|
20240909,184100,261526350,4765,4765,4765,4765,0
|
|
20240909,184000,261526350,4765,4765,4765,4765,0
|
|
20240909,183900,261526350,4765,4765,4765,4765,0
|
|
20240909,183800,261526350,4765,4765,4765,4765,0
|
|
20240909,183700,261526350,4765,4765,4765,4765,0
|
|
20240909,183600,261526350,4765,4765,4765,4765,0
|
|
20240909,183500,261526350,4765,4765,4765,4765,0
|
|
20240909,183400,261526350,4765,4765,4765,4765,0
|
|
20240909,183300,261526350,4765,4765,4765,4765,0
|
|
20240909,183200,261526350,4765,4765,4765,4765,0
|
|
20240909,183100,261526350,4765,4765,4765,4765,0
|
|
20240909,183000,261526350,4765,4765,4765,4765,0
|
|
20240909,182900,261526350,4765,4765,4765,4765,0
|
|
20240909,182800,261526350,4765,4765,4765,4765,0
|
|
20240909,182700,261526350,4765,4765,4765,4765,0
|
|
20240909,182600,261526350,4765,4765,4765,4765,0
|
|
20240909,182500,261526350,4765,4765,4765,4765,0
|
|
20240909,182400,261526350,4765,4765,4765,4765,404
|
|
20240909,182300,261526350,4765,4765,4765,4765,0
|
|
20240909,182200,261526350,4765,4765,4765,4765,0
|
|
20240909,182100,261526350,4765,4765,4765,4765,0
|
|
20240909,182000,261526350,4765,4765,4765,4765,0
|
|
20240909,181900,261526350,4765,4765,4765,4765,0
|
|
20240909,181800,261526350,4765,4765,4765,4765,0
|
|
20240909,181700,261526350,4765,4765,4765,4765,0
|
|
20240909,181600,261526350,4765,4765,4765,4765,0
|
|
20240909,181500,261526350,4765,4765,4765,4765,0
|
|
20240909,181400,261526350,4765,4765,4765,4765,0
|
|
20240909,181300,261526350,4765,4765,4765,4765,0
|
|
20240909,181200,261526350,4765,4765,4765,4765,0
|
|
20240909,181100,261526350,4765,4765,4765,4765,0
|
|
20240909,181000,261526350,4765,4765,4765,4765,0
|
|
20240909,180900,261526350,4765,4765,4765,4765,0
|
|
20240909,180800,261526350,4765,4765,4765,4765,0
|
|
20240909,180700,261526350,4765,4765,4765,4765,0
|
|
20240909,180600,261526350,4765,4765,4765,4765,0
|
|
20240909,180500,261526350,4765,4765,4765,4765,0
|
|
20240909,180400,261526350,4765,4765,4765,4765,0
|
|
20240909,180300,261526350,4765,4765,4765,4765,0
|
|
20240909,180200,261526350,4765,4765,4765,4765,0
|
|
20240909,180100,261526350,4765,4765,4765,4765,0
|
|
20240909,180000,261526350,4765,4765,4765,4765,0
|
|
20240909,175900,261526350,4765,4765,4765,4765,0
|
|
20240909,175800,261526350,4765,4765,4765,4765,0
|
|
20240909,175700,261526350,4765,4765,4765,4765,0
|
|
20240909,175600,261526350,4765,4765,4765,4765,0
|
|
20240909,175500,261526350,4765,4765,4765,4765,0
|
|
20240909,175400,261526350,4765,4765,4765,4765,404
|
|
20240909,175300,261526350,4765,4765,4765,4765,0
|
|
20240909,175200,261526350,4765,4765,4765,4765,0
|
|
20240909,175100,261526350,4765,4765,4765,4765,0
|
|
20240909,175000,261526350,4765,4765,4765,4765,0
|
|
20240909,174900,261526350,4765,4765,4765,4765,0
|
|
20240909,174800,261526350,4765,4765,4765,4765,0
|
|
20240909,174700,261526350,4765,4765,4765,4765,0
|
|
20240909,174600,261526350,4765,4765,4765,4765,0
|
|
20240909,174500,261526350,4765,4765,4765,4765,0
|
|
20240909,174400,261526350,4765,4765,4765,4765,0
|
|
20240909,174300,261526350,4765,4765,4765,4765,0
|
|
20240909,174200,261526350,4765,4765,4765,4765,0
|
|
20240909,174100,261526350,4765,4765,4765,4765,0
|
|
20240909,174000,261526350,4765,4765,4765,4765,0
|
|
20240909,173900,261526350,4765,4765,4765,4765,0
|
|
20240909,173800,261526350,4765,4765,4765,4765,0
|
|
20240909,173700,261526350,4765,4765,4765,4765,0
|
|
20240909,173600,261526350,4765,4765,4765,4765,0
|
|
20240909,173500,261526350,4765,4765,4765,4765,0
|
|
20240909,173400,261526350,4765,4765,4765,4765,0
|
|
20240909,173300,261526350,4765,4765,4765,4765,0
|
|
20240909,173200,261526350,4765,4765,4765,4765,0
|
|
20240909,173100,261526350,4765,4765,4765,4765,0
|
|
20240909,173000,261526350,4765,4765,4765,4765,0
|
|
20240909,172900,261526350,4765,4765,4765,4765,0
|
|
20240909,172800,261526350,4765,4765,4765,4765,0
|
|
20240909,172700,261526350,4765,4765,4765,4765,0
|
|
20240909,172600,261526350,4765,4765,4765,4765,0
|
|
20240909,172500,261526350,4765,4765,4765,4765,0
|
|
20240909,172400,261526350,4765,4765,4765,4765,404
|
|
20240909,172300,261526350,4765,4765,4765,4765,0
|
|
20240909,172200,261526350,4765,4765,4765,4765,0
|
|
20240909,172100,261526350,4765,4765,4765,4765,0
|
|
20240909,172000,261526350,4765,4765,4765,4765,0
|
|
20240909,171900,261526350,4765,4765,4765,4765,0
|
|
20240909,171800,261526350,4765,4765,4765,4765,0
|
|
20240909,171700,261526350,4765,4765,4765,4765,0
|
|
20240909,171600,261526350,4765,4765,4765,4765,0
|
|
20240909,171500,261526350,4765,4765,4765,4765,0
|
|
20240909,171400,261526350,4765,4765,4765,4765,0
|
|
20240909,171300,261526350,4765,4765,4765,4765,0
|
|
20240909,171200,261526350,4765,4765,4765,4765,0
|
|
20240909,171100,261526350,4765,4765,4765,4765,0
|
|
20240909,171000,261526350,4765,4765,4765,4765,0
|
|
20240909,170900,261526350,4765,4765,4765,4765,0
|
|
20240909,170800,261526350,4765,4765,4765,4765,0
|
|
20240909,170700,261526350,4765,4765,4765,4765,0
|
|
20240909,170600,261526350,4765,4765,4765,4765,0
|
|
20240909,170500,261526350,4765,4765,4765,4765,0
|
|
20240909,170400,261526350,4765,4765,4765,4765,0
|
|
20240909,170300,261526350,4765,4765,4765,4765,0
|
|
20240909,170200,261526350,4765,4765,4765,4765,0
|
|
20240909,170100,261526350,4765,4765,4765,4765,0
|
|
20240909,170000,261526350,4765,4765,4765,4765,0
|
|
20240909,165900,261526350,4765,4765,4765,4765,0
|
|
20240909,165800,261526350,4765,4765,4765,4765,0
|
|
20240909,165700,261526350,4765,4765,4765,4765,0
|
|
20240909,165600,261526350,4765,4765,4765,4765,0
|
|
20240909,165500,261526350,4765,4765,4765,4765,0
|
|
20240909,165400,261526350,4765,4765,4765,4765,404
|
|
20240909,165300,261526350,4765,4765,4765,4765,0
|
|
20240909,165200,261526350,4765,4765,4765,4765,0
|
|
20240909,165100,261526350,4765,4765,4765,4765,0
|
|
20240909,165000,261526350,4765,4765,4765,4765,0
|
|
20240909,164900,261526350,4765,4765,4765,4765,0
|
|
20240909,164800,261526350,4765,4765,4765,4765,0
|
|
20240909,164700,261526350,4765,4765,4765,4765,0
|
|
20240909,164600,261526350,4765,4765,4765,4765,0
|
|
20240909,164500,261526350,4765,4765,4765,4765,0
|
|
20240909,164400,261526350,4765,4765,4765,4765,0
|
|
20240909,164300,261526350,4765,4765,4765,4765,0
|
|
20240909,164200,261526350,4765,4765,4765,4765,0
|
|
20240909,164100,261526350,4765,4765,4765,4765,0
|
|
20240909,164000,261526350,4765,4765,4765,4765,0
|
|
20240909,163900,261526350,4765,4765,4765,4765,0
|
|
20240909,163800,261526350,4765,4765,4765,4765,0
|
|
20240909,163700,261526350,4765,4765,4765,4765,0
|
|
20240909,163600,261526350,4765,4765,4765,4765,0
|
|
20240909,163500,261526350,4765,4765,4765,4765,0
|
|
20240909,163400,261526350,4765,4765,4765,4765,0
|
|
20240909,163300,261526350,4765,4765,4765,4765,0
|
|
20240909,163200,261526350,4765,4765,4765,4765,0
|
|
20240909,163100,261526350,4765,4765,4765,4765,0
|
|
20240909,163000,261526350,4765,4765,4765,4765,0
|
|
20240909,162900,261526350,4765,4765,4765,4765,0
|
|
20240909,162800,261526350,4765,4765,4765,4765,0
|
|
20240909,162700,261526350,4765,4765,4765,4765,0
|
|
20240909,162600,261526350,4765,4765,4765,4765,0
|
|
20240909,162500,261526350,4765,4765,4765,4765,0
|
|
20240909,162400,261526350,4765,4765,4765,4765,404
|
|
20240909,162300,261526350,4765,4765,4765,4765,0
|
|
20240909,162200,261526350,4765,4765,4765,4765,0
|
|
20240909,162100,261526350,4765,4765,4765,4765,0
|
|
20240909,162000,261526350,4765,4765,4765,4765,0
|
|
20240909,161900,261526350,4765,4765,4765,4765,0
|
|
20240909,161800,261526350,4765,4765,4765,4765,0
|
|
20240909,161700,261526350,4765,4765,4765,4765,0
|
|
20240909,161600,261526350,4765,4765,4765,4765,0
|
|
20240909,161500,261526350,4765,4765,4765,4765,0
|
|
20240909,161400,261526350,4765,4765,4765,4765,0
|
|
20240909,161300,261526350,4765,4765,4765,4765,0
|
|
20240909,161200,261526350,4765,4765,4765,4765,0
|
|
20240909,161100,261526350,4765,4765,4765,4765,0
|
|
20240909,161000,261526350,4765,4765,4765,4765,0
|
|
20240909,160900,261526350,4765,4765,4765,4765,0
|
|
20240909,160800,261526350,4765,4765,4765,4765,0
|
|
20240909,160700,261526350,4765,4765,4765,4765,0
|
|
20240909,160600,261526350,4765,4765,4765,4765,0
|
|
20240909,160500,261526350,4765,4765,4765,4765,0
|
|
20240909,160400,261526350,4765,4765,4765,4765,0
|
|
20240909,160300,261526350,4765,4765,4765,4765,0
|
|
20240909,160200,261526350,4765,4765,4765,4765,0
|
|
20240909,160100,261526350,4765,4765,4765,4765,0
|
|
20240909,160000,261526350,4765,4765,4765,4765,0
|
|
20240909,155900,261526350,4765,4765,4765,4765,0
|
|
20240909,155800,261526350,4765,4765,4765,4765,0
|
|
20240909,155700,261526350,4765,4765,4765,4765,0
|
|
20240909,155600,261526350,4765,4765,4765,4765,0
|
|
20240909,155500,261526350,4765,4765,4765,4765,0
|
|
20240909,155400,261526350,4765,4765,4765,4765,404
|
|
20240909,155300,261526350,4765,4765,4765,4765,0
|
|
20240909,155200,261526350,4765,4765,4765,4765,0
|
|
20240909,155100,261526350,4765,4765,4765,4765,0
|
|
20240909,155000,261526350,4765,4765,4765,4765,0
|
|
20240909,154900,261526350,4765,4765,4765,4765,0
|
|
20240909,154800,261526350,4765,4765,4765,4765,0
|
|
20240909,154700,261526350,4765,4765,4765,4765,0
|
|
20240909,154600,261526350,4765,4765,4765,4765,0
|
|
20240909,154500,261526350,4765,4765,4765,4765,0
|
|
20240909,154400,261526350,4765,4765,4765,4765,0
|
|
20240909,154300,261526350,4765,4765,4765,4765,0
|
|
20240909,154200,261526350,4765,4765,4765,4765,0
|
|
20240909,154100,261526350,4765,4765,4765,4765,0
|
|
20240909,154000,261526350,4765,4765,4765,4765,0
|
|
20240909,153900,261526350,4765,4765,4765,4765,0
|
|
20240909,153800,261526350,4765,4765,4765,4765,0
|
|
20240909,153700,261526350,4765,4765,4765,4765,0
|
|
20240909,153600,261526350,4765,4765,4765,4765,0
|
|
20240909,153500,261526350,4765,4765,4765,4765,0
|
|
20240909,153400,261526350,4765,4765,4765,4765,0
|
|
20240909,153300,261526350,4765,4765,4765,4765,0
|
|
20240909,153200,261526350,4765,4765,4765,4765,0
|
|
20240909,153100,261526350,4765,4765,4765,4765,0
|
|
20240909,153000,261526350,4765,4765,4765,4765,404
|
|
20240909,152900,259601290,4760,4760,4760,4760,0
|
|
20240909,152800,259601290,4760,4760,4760,4760,0
|
|
20240909,152700,259601290,4760,4760,4760,4760,0
|
|
20240909,152600,259601290,4760,4760,4760,4760,0
|
|
20240909,152500,259601290,4760,4760,4760,4760,0
|
|
20240909,152400,259601290,4760,4760,4760,4760,0
|
|
20240909,152300,259601290,4760,4760,4760,4760,0
|
|
20240909,152200,259601290,4760,4760,4760,4760,0
|
|
20240909,152100,259601290,4760,4760,4760,4760,0
|
|
20240909,152000,259601290,4760,4760,4760,4760,0
|
|
20240909,151900,259601290,4760,4760,4760,4760,56
|
|
20240909,151800,259334730,4760,4760,4760,4760,36
|
|
20240909,151700,259163370,4760,4760,4760,4760,0
|
|
20240909,151600,259163370,4760,4760,4760,4760,10
|
|
20240909,151500,259115770,4760,4760,4760,4760,255
|
|
20240909,151400,257901970,4770,4770,4770,4770,0
|
|
20240909,151300,257901970,4770,4770,4770,4770,0
|
|
20240909,151200,257901970,4770,4770,4770,4770,0
|
|
20240909,151100,257901970,4770,4770,4770,4770,1
|
|
20240909,151000,257897200,4765,4765,4765,4765,0
|
|
20240909,150900,257897200,4765,4765,4765,4765,222
|
|
20240909,150800,256839370,4760,4760,4760,4760,0
|
|
20240909,150700,256839370,4760,4760,4760,4760,2
|
|
20240909,150600,256829850,4760,4760,4760,4760,22
|
|
20240909,150500,256725130,4765,4765,4765,4765,12
|
|
20240909,150400,256667950,4765,4765,4765,4765,0
|
|
20240909,150300,256667950,4765,4770,4770,4765,26
|
|
20240909,150200,256544055,4765,4765,4765,4765,459
|
|
20240909,150100,254356920,4765,4765,4765,4765,5
|
|
20240909,150000,254333095,4765,4765,4765,4765,1
|
|
20240909,145900,254328330,4765,4765,4765,4765,144
|
|
20240909,145800,253642170,4760,4760,4760,4760,0
|
|
20240909,145700,253642170,4760,4760,4760,4760,0
|
|
20240909,145600,253642170,4760,4760,4760,4760,0
|
|
20240909,145500,253642170,4760,4760,4760,4760,0
|
|
20240909,145400,253642170,4760,4760,4760,4760,0
|
|
20240909,145300,253642170,4760,4760,4760,4760,0
|
|
20240909,145200,253642170,4760,4760,4760,4760,50
|
|
20240909,145100,253404170,4760,4760,4760,4760,10
|
|
20240909,145000,253356570,4760,4760,4760,4760,0
|
|
20240909,144900,253356570,4760,4760,4760,4760,5
|
|
20240909,144800,253332770,4760,4760,4760,4760,77
|
|
20240909,144700,252966250,4755,4755,4755,4755,0
|
|
20240909,144600,252966250,4755,4755,4755,4755,0
|
|
20240909,144500,252966250,4755,4755,4755,4755,10
|
|
20240909,144400,252918700,4755,4755,4755,4755,0
|
|
20240909,144300,252918700,4755,4760,4760,4755,57
|
|
20240909,144200,252647540,4755,4755,4755,4755,0
|
|
20240909,144100,252647540,4755,4755,4755,4755,90
|
|
20240909,144000,252219590,4760,4760,4760,4760,111
|
|
20240909,143900,251691230,4760,4760,4760,4760,50
|
|
20240909,143800,251453230,4760,4760,4760,4755,22
|
|
20240909,143700,251348560,4760,4760,4760,4760,440
|
|
20240909,143600,249254160,4760,4760,4760,4760,1
|
|
20240909,143500,249249400,4755,4755,4755,4755,51
|
|
20240909,143400,249006895,4750,4750,4750,4750,0
|
|
20240909,143300,249006895,4750,4750,4750,4750,0
|
|
20240909,143200,249006895,4750,4750,4750,4740,2241
|
|
20240909,143100,238378165,4750,4750,4750,4750,0
|
|
20240909,143000,238378165,4750,4750,4750,4750,0
|
|
20240909,142900,238378165,4750,4750,4750,4750,0
|
|
20240909,142800,238378165,4750,4760,4760,4750,108
|
|
20240909,142700,237864435,4755,4755,4755,4755,207
|
|
20240909,142600,236880150,4755,4750,4755,4750,17
|
|
20240909,142500,236799365,4750,4750,4750,4750,0
|
|
20240909,142400,236799365,4750,4745,4750,4745,565
|
|
20240909,142300,234117615,4735,4735,4735,4735,4
|
|
20240909,142200,234098675,4730,4730,4730,4730,0
|
|
20240909,142100,234098675,4730,4730,4730,4730,0
|
|
20240909,142000,234098675,4730,4730,4730,4730,0
|
|
20240909,141900,234098675,4730,4730,4730,4730,0
|
|
20240909,141800,234098675,4730,4730,4730,4730,0
|
|
20240909,141700,234098675,4730,4735,4735,4730,206
|
|
20240909,141600,233124190,4750,4745,4750,4745,200
|
|
20240909,141500,232174200,4730,4730,4730,4730,0
|
|
20240909,141400,232174200,4730,4735,4735,4730,204
|
|
20240909,141300,231208755,4745,4745,4745,4745,2
|
|
20240909,141200,231199265,4745,4745,4745,4745,405
|
|
20240909,141100,229277540,4740,4740,4740,4740,0
|
|
20240909,141000,229277540,4740,4740,4740,4740,0
|
|
20240909,140900,229277540,4740,4740,4740,4740,48
|
|
20240909,140800,229050020,4735,4735,4735,4735,10
|
|
20240909,140700,229002670,4740,4740,4740,4740,0
|
|
20240909,140600,229002670,4740,4740,4740,4740,0
|
|
20240909,140500,229002670,4740,4740,4740,4740,0
|
|
20240909,140400,229002670,4740,4740,4740,4740,0
|
|
20240909,140300,229002670,4740,4740,4740,4740,0
|
|
20240909,140200,229002670,4740,4740,4740,4740,0
|
|
20240909,140100,229002670,4740,4740,4740,4740,0
|
|
20240909,140000,229002670,4740,4740,4740,4740,0
|
|
20240909,135900,229002670,4740,4740,4740,4740,0
|
|
20240909,135800,229002670,4740,4740,4740,4740,6
|
|
20240909,135700,228974230,4740,4735,4740,4735,2
|
|
20240909,135600,228964755,4735,4750,4750,4735,52
|
|
20240909,135500,228718055,4745,4745,4745,4745,45
|
|
20240909,135400,228504530,4745,4745,4745,4745,0
|
|
20240909,135300,228504530,4745,4745,4745,4745,0
|
|
20240909,135200,228504530,4745,4735,4745,4730,420
|
|
20240909,135100,226514960,4730,4730,4730,4730,100
|
|
20240909,135000,226041960,4730,4730,4730,4730,13
|
|
20240909,134900,225980470,4725,4725,4725,4725,131
|
|
20240909,134800,225361495,4725,4720,4725,4720,22
|
|
20240909,134700,225257650,4720,4720,4720,4720,0
|
|
20240909,134600,225257650,4720,4720,4720,4720,0
|
|
20240909,134500,225257650,4720,4720,4720,4720,0
|
|
20240909,134400,225257650,4720,4720,4720,4720,0
|
|
20240909,134300,225257650,4720,4720,4720,4720,0
|
|
20240909,134200,225257650,4720,4720,4720,4720,0
|
|
20240909,134100,225257650,4720,4715,4720,4715,112
|
|
20240909,134000,224729510,4715,4715,4715,4715,0
|
|
20240909,133900,224729510,4715,4715,4715,4715,0
|
|
20240909,133800,224729510,4715,4715,4715,4715,6
|
|
20240909,133700,224701220,4715,4715,4715,4715,60
|
|
20240909,133600,224418320,4715,4715,4715,4715,1108
|
|
20240909,133500,219194100,4710,4715,4715,4710,310
|
|
20240909,133400,217733450,4715,4715,4715,4715,30
|
|
20240909,133300,217592000,4715,4715,4715,4715,20
|
|
20240909,133200,217497700,4715,4715,4715,4715,0
|
|
20240909,133100,217497700,4715,4715,4715,4715,101
|
|
20240909,133000,217021485,4715,4715,4715,4715,411
|
|
20240909,132900,215083620,4715,4715,4715,4715,119
|
|
20240909,132800,214522535,4710,4710,4710,4710,8
|
|
20240909,132700,214484855,4710,4710,4710,4710,0
|
|
20240909,132600,214484855,4710,4705,4710,4705,41
|
|
20240909,132500,214291785,4705,4705,4705,4705,2
|
|
20240909,132400,214282375,4710,4710,4710,4710,6
|
|
20240909,132300,214254115,4705,4705,4705,4705,0
|
|
20240909,132200,214254115,4705,4705,4705,4705,0
|
|
20240909,132100,214254115,4705,4705,4705,4705,0
|
|
20240909,132000,214254115,4705,4705,4705,4705,12
|
|
20240909,131900,214197655,4705,4705,4705,4705,15
|
|
20240909,131800,214127080,4710,4715,4715,4710,16
|
|
20240909,131700,214051690,4715,4720,4720,4715,10
|
|
20240909,131600,214004515,4725,4725,4725,4725,15
|
|
20240909,131500,213933640,4725,4725,4725,4720,144
|
|
20240909,131400,213253620,4720,4715,4720,4715,172
|
|
20240909,131300,212442300,4715,4705,4715,4705,179
|
|
20240909,131200,211598825,4705,4720,4720,4705,10
|
|
20240909,131100,211551665,4720,4720,4720,4720,112
|
|
20240909,131000,211023025,4720,4700,4720,4700,520
|
|
20240909,130900,208574045,4700,4700,4700,4700,15
|
|
20240909,130800,208503545,4700,4700,4700,4700,0
|
|
20240909,130700,208503545,4700,4685,4700,4685,622
|
|
20240909,130600,205585170,4685,4685,4685,4685,0
|
|
20240909,130500,205585170,4685,4685,4685,4685,320
|
|
20240909,130400,204085970,4685,4685,4685,4685,10
|
|
20240909,130300,204039120,4685,4685,4685,4685,1
|
|
20240909,130200,204034435,4690,4690,4690,4690,0
|
|
20240909,130100,204034435,4690,4690,4690,4690,2
|
|
20240909,130000,204025055,4670,4680,4690,4670,467
|
|
20240909,125900,201843065,4680,4680,4680,4680,253
|
|
20240909,125800,200659025,4680,4680,4680,4680,366
|
|
20240909,125700,198946145,4680,4680,4680,4680,501
|
|
20240909,125600,196601465,4685,4685,4685,4685,301
|
|
20240909,125500,195191280,4695,4695,4695,4695,0
|
|
20240909,125400,195191280,4695,4680,4695,4680,80
|
|
20240909,125300,194816170,4675,4675,4675,4675,0
|
|
20240909,125200,194816170,4675,4675,4675,4675,13
|
|
20240909,125100,194755395,4675,4675,4675,4675,0
|
|
20240909,125000,194755395,4675,4675,4675,4675,0
|
|
20240909,124900,194755395,4675,4675,4675,4675,2
|
|
20240909,124800,194746045,4675,4675,4675,4675,2
|
|
20240909,124700,194736695,4675,4675,4675,4675,0
|
|
20240909,124600,194736695,4675,4675,4675,4675,0
|
|
20240909,124500,194736695,4675,4675,4675,4675,15
|
|
20240909,124400,194666570,4680,4680,4680,4680,0
|
|
20240909,124300,194666570,4680,4680,4680,4680,140
|
|
20240909,124200,194011370,4680,4665,4680,4665,1105
|
|
20240909,124100,188847615,4670,4660,4670,4660,976
|
|
20240909,124000,184295375,4660,4660,4660,4660,0
|
|
20240909,123900,184295375,4660,4660,4660,4660,0
|
|
20240909,123800,184295375,4660,4660,4660,4660,150
|
|
20240909,123700,183596375,4660,4650,4660,4650,73
|
|
20240909,123600,183256795,4655,4655,4655,4655,0
|
|
20240909,123500,183256795,4655,4655,4655,4655,195
|
|
20240909,123400,182349070,4655,4650,4655,4650,10
|
|
20240909,123300,182302550,4650,4650,4650,4650,0
|
|
20240909,123200,182302550,4650,4650,4650,4650,0
|
|
20240909,123100,182302550,4650,4650,4650,4650,0
|
|
20240909,123000,182302550,4650,4650,4650,4650,0
|
|
20240909,122900,182302550,4650,4650,4650,4650,0
|
|
20240909,122800,182302550,4650,4650,4650,4650,6
|
|
20240909,122700,182274650,4655,4640,4655,4640,124
|
|
20240909,122600,181698345,4640,4655,4660,4640,9
|
|
20240909,122500,181656490,4655,4655,4655,4655,0
|
|
20240909,122400,181656490,4655,4655,4655,4655,0
|
|
20240909,122300,181656490,4655,4655,4655,4655,0
|
|
20240909,122200,181656490,4655,4655,4655,4655,0
|
|
20240909,122100,181656490,4655,4655,4655,4655,0
|
|
20240909,122000,181656490,4655,4655,4655,4655,0
|
|
20240909,121900,181656490,4655,4655,4655,4655,0
|
|
20240909,121800,181656490,4655,4655,4655,4655,100
|
|
20240909,121700,181190990,4655,4655,4655,4655,0
|
|
20240909,121600,181190990,4655,4655,4655,4655,42
|
|
20240909,121500,180995480,4655,4655,4655,4655,0
|
|
20240909,121400,180995480,4655,4655,4655,4655,0
|
|
20240909,121300,180995480,4655,4655,4655,4655,1
|
|
20240909,121200,180990825,4650,4645,4650,4645,181
|
|
20240909,121100,180149860,4645,4645,4645,4645,0
|
|
20240909,121000,180149860,4645,4645,4645,4645,0
|
|
20240909,120900,180149860,4645,4645,4645,4645,261
|
|
20240909,120800,178937515,4650,4650,4650,4650,663
|
|
20240909,120700,175854565,4650,4650,4650,4650,5
|
|
20240909,120600,175831315,4650,4650,4650,4650,0
|
|
20240909,120500,175831315,4650,4650,4650,4650,270
|
|
20240909,120400,174575815,4635,4635,4635,4635,250
|
|
20240909,120300,173417065,4635,4635,4635,4635,0
|
|
20240909,120200,173417065,4635,4635,4635,4635,2
|
|
20240909,120100,173407795,4640,4640,4640,4640,76
|
|
20240909,120000,173055155,4650,4650,4650,4650,1
|
|
20240909,115900,173050505,4655,4655,4655,4655,0
|
|
20240909,115800,173050505,4655,4655,4655,4655,0
|
|
20240909,115700,173050505,4655,4650,4655,4650,213
|
|
20240909,115600,172060050,4640,4640,4640,4640,0
|
|
20240909,115500,172060050,4640,4640,4640,4640,0
|
|
20240909,115400,172060050,4640,4640,4640,4640,0
|
|
20240909,115300,172060050,4640,4640,4640,4640,0
|
|
20240909,115200,172060050,4640,4640,4640,4640,0
|
|
20240909,115100,172060050,4640,4640,4640,4640,350
|
|
20240909,115000,170436050,4640,4640,4640,4640,1
|
|
20240909,114900,170431410,4640,4640,4640,4640,1
|
|
20240909,114800,170426770,4635,4635,4635,4635,0
|
|
20240909,114700,170426770,4635,4635,4635,4635,200
|
|
20240909,114600,169499770,4645,4645,4645,4645,40
|
|
20240909,114500,169313970,4645,4645,4645,4645,0
|
|
20240909,114400,169313970,4645,4645,4645,4645,0
|
|
20240909,114300,169313970,4645,4645,4645,4645,1
|
|
20240909,114200,169309325,4645,4645,4645,4645,0
|
|
20240909,114100,169309325,4645,4645,4645,4645,0
|
|
20240909,114000,169309325,4645,4645,4645,4645,0
|
|
20240909,113900,169309325,4645,4645,4645,4645,15
|
|
20240909,113800,169239650,4645,4645,4645,4645,31
|
|
20240909,113700,169095655,4645,4630,4645,4625,1081
|
|
20240909,113600,164091475,4645,4645,4645,4645,1
|
|
20240909,113500,164086830,4630,4630,4630,4630,2
|
|
20240909,113400,164077570,4645,4645,4645,4645,1
|
|
20240909,113300,164072925,4620,4620,4620,4620,0
|
|
20240909,113200,164072925,4620,4620,4620,4620,0
|
|
20240909,113100,164072925,4620,4620,4620,4620,0
|
|
20240909,113000,164072925,4620,4635,4635,4620,1088
|
|
20240909,112900,159033665,4655,4640,4655,4640,157
|
|
20240909,112800,158304055,4635,4635,4635,4635,0
|
|
20240909,112700,158304055,4635,4635,4635,4635,0
|
|
20240909,112600,158304055,4635,4635,4635,4635,0
|
|
20240909,112500,158304055,4635,4635,4635,4635,0
|
|
20240909,112400,158304055,4635,4635,4635,4635,0
|
|
20240909,112300,158304055,4635,4635,4635,4635,0
|
|
20240909,112200,158304055,4635,4635,4635,4635,67
|
|
20240909,112100,157993510,4625,4625,4625,4625,308
|
|
20240909,112000,156569010,4625,4625,4625,4625,11
|
|
20240909,111900,156518135,4620,4620,4620,4620,40
|
|
20240909,111800,156333335,4615,4615,4615,4615,50
|
|
20240909,111700,156102585,4615,4615,4615,4615,950
|
|
20240909,111600,151718335,4625,4625,4625,4625,0
|
|
20240909,111500,151718335,4625,4625,4625,4625,2
|
|
20240909,111400,151709085,4610,4600,4610,4590,1012
|
|
20240909,111300,147057970,4605,4605,4605,4605,573
|
|
20240909,111200,144419305,4615,4605,4615,4605,419
|
|
20240909,111100,142487430,4605,4605,4605,4605,1
|
|
20240909,111000,142482825,4600,4600,4600,4600,0
|
|
20240909,110900,142482825,4600,4600,4600,4600,0
|
|
20240909,110800,142482825,4600,4595,4600,4595,512
|
|
20240909,110700,140129895,4585,4595,4595,4585,500
|
|
20240909,110600,137835135,4600,4610,4625,4600,3642
|
|
20240909,110500,121055975,4610,4610,4610,4610,0
|
|
20240909,110400,121055975,4610,4620,4620,4610,1028
|
|
20240909,110300,116316855,4615,4615,4615,4615,12
|
|
20240909,110200,116261475,4615,4615,4615,4615,0
|
|
20240909,110100,116261475,4615,4615,4615,4615,20
|
|
20240909,110000,116169175,4625,4625,4625,4625,1
|
|
20240909,105900,116164550,4615,4615,4615,4615,0
|
|
20240909,105800,116164550,4615,4610,4615,4610,5
|
|
20240909,105700,116141495,4610,4610,4610,4610,0
|
|
20240909,105600,116141495,4610,4625,4650,4610,4000
|
|
20240909,105500,97606975,4625,4625,4625,4625,60
|
|
20240909,105400,97329475,4625,4625,4630,4625,51
|
|
20240909,105300,97093540,4630,4630,4630,4630,6
|
|
20240909,105200,97065760,4610,4610,4610,4610,321
|
|
20240909,105100,95585950,4600,4600,4600,4600,64
|
|
20240909,105000,95291550,4600,4590,4600,4590,196
|
|
20240909,104900,94390955,4590,4585,4590,4585,171
|
|
20240909,104800,93606715,4585,4585,4585,4585,0
|
|
20240909,104700,93606715,4585,4585,4585,4585,136
|
|
20240909,104600,92983155,4585,4585,4585,4585,0
|
|
20240909,104500,92983155,4585,4585,4585,4585,0
|
|
20240909,104400,92983155,4585,4585,4585,4585,0
|
|
20240909,104300,92983155,4585,4585,4585,4585,0
|
|
20240909,104200,92983155,4585,4585,4585,4585,148
|
|
20240909,104100,92304575,4585,4585,4585,4585,0
|
|
20240909,104000,92304575,4585,4585,4585,4585,0
|
|
20240909,103900,92304575,4585,4585,4585,4585,11
|
|
20240909,103800,92254140,4585,4585,4585,4585,1
|
|
20240909,103700,92249555,4590,4590,4590,4590,2
|
|
20240909,103600,92240375,4595,4595,4595,4595,0
|
|
20240909,103500,92240375,4595,4595,4595,4595,0
|
|
20240909,103400,92240375,4595,4595,4595,4595,0
|
|
20240909,103300,92240375,4595,4595,4595,4595,0
|
|
20240909,103200,92240375,4595,4595,4595,4595,0
|
|
20240909,103100,92240375,4595,4595,4595,4595,0
|
|
20240909,103000,92240375,4595,4590,4595,4590,167
|
|
20240909,102900,91473840,4590,4590,4590,4590,0
|
|
20240909,102800,91473840,4590,4590,4590,4590,0
|
|
20240909,102700,91473840,4590,4590,4590,4590,0
|
|
20240909,102600,91473840,4590,4590,4590,4590,0
|
|
20240909,102500,91473840,4590,4590,4590,4590,0
|
|
20240909,102400,91473840,4590,4590,4590,4590,1
|
|
20240909,102300,91469250,4590,4590,4590,4590,0
|
|
20240909,102200,91469250,4590,4590,4590,4590,0
|
|
20240909,102100,91469250,4590,4590,4590,4590,0
|
|
20240909,102000,91469250,4590,4590,4590,4590,0
|
|
20240909,101900,91469250,4590,4590,4590,4590,0
|
|
20240909,101800,91469250,4590,4590,4590,4590,3
|
|
20240909,101700,91455480,4580,4580,4580,4580,2
|
|
20240909,101600,91446320,4575,4590,4590,4575,1071
|
|
20240909,101500,86546480,4575,4575,4575,4575,0
|
|
20240909,101400,86546480,4575,4575,4575,4575,454
|
|
20240909,101300,84469430,4575,4580,4580,4570,2038
|
|
20240909,101200,75151750,4590,4590,4590,4590,1
|
|
20240909,101100,75147160,4590,4585,4590,4585,181
|
|
20240909,101000,74316865,4590,4590,4590,4590,0
|
|
20240909,100900,74316865,4590,4590,4590,4590,5
|
|
20240909,100800,74293915,4590,4590,4590,4590,1
|
|
20240909,100700,74289325,4590,4590,4590,4590,0
|
|
20240909,100600,74289325,4590,4590,4590,4590,1
|
|
20240909,100500,74284735,4580,4580,4580,4580,349
|
|
20240909,100400,72686315,4575,4575,4575,4575,89
|
|
20240909,100300,72279140,4575,4575,4575,4575,0
|
|
20240909,100200,72279140,4575,4575,4575,4575,1
|
|
20240909,100100,72274565,4570,4570,4570,4570,79
|
|
20240909,100000,71913535,4565,4565,4565,4565,39
|
|
20240909,095900,71735500,4565,4570,4570,4565,881
|
|
20240909,095800,67709550,4575,4575,4575,4575,5
|
|
20240909,095700,67686675,4575,4575,4575,4575,12
|
|
20240909,095600,67631775,4575,4580,4580,4575,44
|
|
20240909,095500,67430410,4585,4585,4585,4585,110
|
|
20240909,095400,66926060,4585,4580,4585,4580,20
|
|
20240909,095300,66834375,4575,4575,4575,4575,0
|
|
20240909,095200,66834375,4575,4575,4575,4575,0
|
|
20240909,095100,66834375,4575,4575,4575,4575,656
|
|
20240909,095000,63833175,4575,4575,4575,4575,50
|
|
20240909,094900,63604425,4580,4580,4580,4580,150
|
|
20240909,094800,62917425,4580,4580,4580,4580,0
|
|
20240909,094700,62917425,4580,4580,4580,4580,0
|
|
20240909,094600,62917425,4580,4585,4585,4580,362
|
|
20240909,094500,61259450,4580,4580,4580,4580,0
|
|
20240909,094400,61259450,4580,4590,4590,4580,27
|
|
20240909,094300,61135640,4590,4590,4590,4585,291
|
|
20240909,094200,59801330,4600,4600,4600,4600,1
|
|
20240909,094100,59796730,4600,4595,4600,4595,5
|
|
20240909,094000,59773735,4585,4585,4585,4585,65
|
|
20240909,093900,59475710,4585,4585,4585,4585,0
|
|
20240909,093800,59475710,4585,4585,4585,4585,5
|
|
20240909,093700,59452785,4585,4585,4585,4585,0
|
|
20240909,093600,59452785,4585,4585,4585,4585,200
|
|
20240909,093500,58535785,4585,4585,4585,4585,454
|
|
20240909,093400,56454195,4575,4590,4590,4575,1349
|
|
20240909,093300,50278640,4590,4595,4595,4590,100
|
|
20240909,093200,49819285,4600,4600,4600,4600,0
|
|
20240909,093100,49819285,4600,4600,4600,4600,4
|
|
20240909,093000,49800885,4590,4600,4600,4590,161
|
|
20240909,092900,49060885,4590,4595,4610,4590,726
|
|
20240909,092800,45723210,4580,4580,4580,4580,0
|
|
20240909,092700,45723210,4580,4580,4580,4580,0
|
|
20240909,092600,45723210,4580,4595,4595,4580,105
|
|
20240909,092500,45242085,4595,4590,4595,4590,6
|
|
20240909,092400,45214540,4580,4575,4580,4575,607
|
|
20240909,092300,42434515,4575,4575,4575,4575,35
|
|
20240909,092200,42274390,4570,4575,4575,4570,11
|
|
20240909,092100,42224115,4580,4570,4580,4570,923
|
|
20240909,092000,38005775,4575,4575,4575,4570,871
|
|
20240909,091900,34021110,4575,4580,4580,4570,265
|
|
20240909,091800,32810040,4580,4570,4580,4570,111
|
|
20240909,091700,32302660,4580,4580,4580,4580,1
|
|
20240909,091600,32298080,4580,4565,4580,4565,45
|
|
20240909,091500,32092625,4565,4565,4565,4555,103
|
|
20240909,091400,31623010,4560,4560,4560,4560,0
|
|
20240909,091300,31623010,4560,4560,4560,4560,9
|
|
20240909,091200,31581970,4560,4570,4570,4560,59
|
|
20240909,091100,31312760,4595,4595,4595,4595,3
|
|
20240909,091000,31298975,4600,4560,4600,4560,2101
|
|
20240909,090900,21641780,4560,4560,4560,4560,305
|
|
20240909,090800,20250980,4555,4540,4555,4540,540
|
|
20240909,090700,17794215,4535,4540,4540,4535,189
|
|
20240909,090600,16937075,4535,4530,4535,4530,59
|
|
20240909,090500,16669775,4530,4540,4545,4530,1045
|
|
20240909,090400,11930220,4550,4560,4560,4550,241
|
|
20240909,090300,10831485,4560,4560,4560,4560,45
|
|
20240909,090200,10626285,4560,4570,4570,4560,224
|
|
20240909,090100,9603575,4640,4640,4640,4640,1
|
|
20240909,090000,9598935,4640,4540,4640,4540,2114
|