635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,193200,288790580,4730,4730,4730,4730,166
|
|
20240905,193100,288790580,4730,4730,4730,4730,0
|
|
20240905,193000,288790580,4730,4730,4730,4730,0
|
|
20240905,192900,288790580,4730,4730,4730,4730,0
|
|
20240905,192800,288790580,4730,4730,4730,4730,0
|
|
20240905,192700,288790580,4730,4730,4730,4730,0
|
|
20240905,192600,288790580,4730,4730,4730,4730,0
|
|
20240905,192500,288790580,4730,4730,4730,4730,0
|
|
20240905,192400,288790580,4730,4730,4730,4730,0
|
|
20240905,192300,288790580,4730,4730,4730,4730,0
|
|
20240905,192200,288790580,4730,4730,4730,4730,0
|
|
20240905,192100,288790580,4730,4730,4730,4730,0
|
|
20240905,192000,288790580,4730,4730,4730,4730,0
|
|
20240905,191900,288790580,4730,4730,4730,4730,0
|
|
20240905,191800,288790580,4730,4730,4730,4730,0
|
|
20240905,191700,288790580,4730,4730,4730,4730,0
|
|
20240905,191600,288790580,4730,4730,4730,4730,0
|
|
20240905,191500,288790580,4730,4730,4730,4730,0
|
|
20240905,191400,288790580,4730,4730,4730,4730,0
|
|
20240905,191300,288790580,4730,4730,4730,4730,0
|
|
20240905,191200,288790580,4730,4730,4730,4730,0
|
|
20240905,191100,288790580,4730,4730,4730,4730,0
|
|
20240905,191000,288790580,4730,4730,4730,4730,0
|
|
20240905,190900,288790580,4730,4730,4730,4730,0
|
|
20240905,190800,288790580,4730,4730,4730,4730,0
|
|
20240905,190700,288790580,4730,4730,4730,4730,0
|
|
20240905,190600,288790580,4730,4730,4730,4730,0
|
|
20240905,190500,288790580,4730,4730,4730,4730,0
|
|
20240905,190400,288790580,4730,4730,4730,4730,0
|
|
20240905,190300,288790580,4730,4730,4730,4730,0
|
|
20240905,190200,288790580,4730,4730,4730,4730,166
|
|
20240905,190100,288790580,4730,4730,4730,4730,0
|
|
20240905,190000,288790580,4730,4730,4730,4730,0
|
|
20240905,185900,288790580,4730,4730,4730,4730,0
|
|
20240905,185800,288790580,4730,4730,4730,4730,0
|
|
20240905,185700,288790580,4730,4730,4730,4730,0
|
|
20240905,185600,288790580,4730,4730,4730,4730,0
|
|
20240905,185500,288790580,4730,4730,4730,4730,0
|
|
20240905,185400,288790580,4730,4730,4730,4730,0
|
|
20240905,185300,288790580,4730,4730,4730,4730,0
|
|
20240905,185200,288790580,4730,4730,4730,4730,0
|
|
20240905,185100,288790580,4730,4730,4730,4730,0
|
|
20240905,185000,288790580,4730,4730,4730,4730,0
|
|
20240905,184900,288790580,4730,4730,4730,4730,0
|
|
20240905,184800,288790580,4730,4730,4730,4730,0
|
|
20240905,184700,288790580,4730,4730,4730,4730,0
|
|
20240905,184600,288790580,4730,4730,4730,4730,0
|
|
20240905,184500,288790580,4730,4730,4730,4730,0
|
|
20240905,184400,288790580,4730,4730,4730,4730,0
|
|
20240905,184300,288790580,4730,4730,4730,4730,0
|
|
20240905,184200,288790580,4730,4730,4730,4730,0
|
|
20240905,184100,288790580,4730,4730,4730,4730,0
|
|
20240905,184000,288790580,4730,4730,4730,4730,0
|
|
20240905,183900,288790580,4730,4730,4730,4730,0
|
|
20240905,183800,288790580,4730,4730,4730,4730,0
|
|
20240905,183700,288790580,4730,4730,4730,4730,0
|
|
20240905,183600,288790580,4730,4730,4730,4730,0
|
|
20240905,183500,288790580,4730,4730,4730,4730,0
|
|
20240905,183400,288790580,4730,4730,4730,4730,0
|
|
20240905,183300,288790580,4730,4730,4730,4730,0
|
|
20240905,183200,288790580,4730,4730,4730,4730,166
|
|
20240905,183100,288790580,4730,4730,4730,4730,0
|
|
20240905,183000,288790580,4730,4730,4730,4730,0
|
|
20240905,182900,288790580,4730,4730,4730,4730,0
|
|
20240905,182800,288790580,4730,4730,4730,4730,0
|
|
20240905,182700,288790580,4730,4730,4730,4730,0
|
|
20240905,182600,288790580,4730,4730,4730,4730,0
|
|
20240905,182500,288790580,4730,4730,4730,4730,0
|
|
20240905,182400,288790580,4730,4730,4730,4730,0
|
|
20240905,182300,288790580,4730,4730,4730,4730,0
|
|
20240905,182200,288790580,4730,4730,4730,4730,0
|
|
20240905,182100,288790580,4730,4730,4730,4730,0
|
|
20240905,182000,288790580,4730,4730,4730,4730,0
|
|
20240905,181900,288790580,4730,4730,4730,4730,0
|
|
20240905,181800,288790580,4730,4730,4730,4730,0
|
|
20240905,181700,288790580,4730,4730,4730,4730,0
|
|
20240905,181600,288790580,4730,4730,4730,4730,0
|
|
20240905,181500,288790580,4730,4730,4730,4730,0
|
|
20240905,181400,288790580,4730,4730,4730,4730,0
|
|
20240905,181300,288790580,4730,4730,4730,4730,0
|
|
20240905,181200,288790580,4730,4730,4730,4730,0
|
|
20240905,181100,288790580,4730,4730,4730,4730,0
|
|
20240905,181000,288790580,4730,4730,4730,4730,0
|
|
20240905,180900,288790580,4730,4730,4730,4730,0
|
|
20240905,180800,288790580,4730,4730,4730,4730,0
|
|
20240905,180700,288790580,4730,4730,4730,4730,0
|
|
20240905,180600,288790580,4730,4730,4730,4730,0
|
|
20240905,180500,288790580,4730,4730,4730,4730,0
|
|
20240905,180400,288790580,4730,4730,4730,4730,0
|
|
20240905,180300,288790580,4730,4730,4730,4730,0
|
|
20240905,180200,288790580,4730,4730,4730,4730,166
|
|
20240905,180100,288790580,4730,4730,4730,4730,0
|
|
20240905,180000,288790580,4730,4730,4730,4730,0
|
|
20240905,175900,288790580,4730,4730,4730,4730,0
|
|
20240905,175800,288790580,4730,4730,4730,4730,0
|
|
20240905,175700,288790580,4730,4730,4730,4730,0
|
|
20240905,175600,288790580,4730,4730,4730,4730,0
|
|
20240905,175500,288790580,4730,4730,4730,4730,0
|
|
20240905,175400,288790580,4730,4730,4730,4730,0
|
|
20240905,175300,288790580,4730,4730,4730,4730,0
|
|
20240905,175200,288790580,4730,4730,4730,4730,0
|
|
20240905,175100,288790580,4730,4730,4730,4730,0
|
|
20240905,175000,288790580,4730,4730,4730,4730,0
|
|
20240905,174900,288790580,4730,4730,4730,4730,0
|
|
20240905,174800,288790580,4730,4730,4730,4730,0
|
|
20240905,174700,288790580,4730,4730,4730,4730,0
|
|
20240905,174600,288790580,4730,4730,4730,4730,0
|
|
20240905,174500,288790580,4730,4730,4730,4730,0
|
|
20240905,174400,288790580,4730,4730,4730,4730,0
|
|
20240905,174300,288790580,4730,4730,4730,4730,0
|
|
20240905,174200,288790580,4730,4730,4730,4730,0
|
|
20240905,174100,288790580,4730,4730,4730,4730,0
|
|
20240905,174000,288790580,4730,4730,4730,4730,0
|
|
20240905,173900,288790580,4730,4730,4730,4730,0
|
|
20240905,173800,288790580,4730,4730,4730,4730,0
|
|
20240905,173700,288790580,4730,4730,4730,4730,0
|
|
20240905,173600,288790580,4730,4730,4730,4730,0
|
|
20240905,173500,288790580,4730,4730,4730,4730,0
|
|
20240905,173400,288790580,4730,4730,4730,4730,0
|
|
20240905,173300,288790580,4730,4730,4730,4730,0
|
|
20240905,173200,288790580,4730,4730,4730,4730,166
|
|
20240905,173100,288790580,4730,4730,4730,4730,0
|
|
20240905,173000,288790580,4730,4730,4730,4730,0
|
|
20240905,172900,288790580,4730,4730,4730,4730,0
|
|
20240905,172800,288790580,4730,4730,4730,4730,0
|
|
20240905,172700,288790580,4730,4730,4730,4730,0
|
|
20240905,172600,288790580,4730,4730,4730,4730,0
|
|
20240905,172500,288790580,4730,4730,4730,4730,0
|
|
20240905,172400,288790580,4730,4730,4730,4730,0
|
|
20240905,172300,288790580,4730,4730,4730,4730,0
|
|
20240905,172200,288790580,4730,4730,4730,4730,0
|
|
20240905,172100,288790580,4730,4730,4730,4730,0
|
|
20240905,172000,288790580,4730,4730,4730,4730,0
|
|
20240905,171900,288790580,4730,4730,4730,4730,0
|
|
20240905,171800,288790580,4730,4730,4730,4730,0
|
|
20240905,171700,288790580,4730,4730,4730,4730,0
|
|
20240905,171600,288790580,4730,4730,4730,4730,0
|
|
20240905,171500,288790580,4730,4730,4730,4730,0
|
|
20240905,171400,288790580,4730,4730,4730,4730,0
|
|
20240905,171300,288790580,4730,4730,4730,4730,0
|
|
20240905,171200,288790580,4730,4730,4730,4730,0
|
|
20240905,171100,288790580,4730,4730,4730,4730,0
|
|
20240905,171000,288790580,4730,4730,4730,4730,0
|
|
20240905,170900,288790580,4730,4730,4730,4730,0
|
|
20240905,170800,288790580,4730,4730,4730,4730,0
|
|
20240905,170700,288790580,4730,4730,4730,4730,0
|
|
20240905,170600,288790580,4730,4730,4730,4730,0
|
|
20240905,170500,288790580,4730,4730,4730,4730,0
|
|
20240905,170400,288790580,4730,4730,4730,4730,0
|
|
20240905,170300,288790580,4730,4730,4730,4730,0
|
|
20240905,170200,288790580,4730,4730,4730,4730,166
|
|
20240905,170100,288790580,4730,4730,4730,4730,0
|
|
20240905,170000,288790580,4730,4730,4730,4730,0
|
|
20240905,165900,288790580,4730,4730,4730,4730,0
|
|
20240905,165800,288790580,4730,4730,4730,4730,0
|
|
20240905,165700,288790580,4730,4730,4730,4730,0
|
|
20240905,165600,288790580,4730,4730,4730,4730,0
|
|
20240905,165500,288790580,4730,4730,4730,4730,0
|
|
20240905,165400,288790580,4730,4730,4730,4730,0
|
|
20240905,165300,288790580,4730,4730,4730,4730,0
|
|
20240905,165200,288790580,4730,4730,4730,4730,0
|
|
20240905,165100,288790580,4730,4730,4730,4730,0
|
|
20240905,165000,288790580,4730,4730,4730,4730,0
|
|
20240905,164900,288790580,4730,4730,4730,4730,0
|
|
20240905,164800,288790580,4730,4730,4730,4730,0
|
|
20240905,164700,288790580,4730,4730,4730,4730,0
|
|
20240905,164600,288790580,4730,4730,4730,4730,0
|
|
20240905,164500,288790580,4730,4730,4730,4730,0
|
|
20240905,164400,288790580,4730,4730,4730,4730,0
|
|
20240905,164300,288790580,4730,4730,4730,4730,0
|
|
20240905,164200,288790580,4730,4730,4730,4730,0
|
|
20240905,164100,288790580,4730,4730,4730,4730,0
|
|
20240905,164000,288790580,4730,4730,4730,4730,0
|
|
20240905,163900,288790580,4730,4730,4730,4730,0
|
|
20240905,163800,288790580,4730,4730,4730,4730,0
|
|
20240905,163700,288790580,4730,4730,4730,4730,0
|
|
20240905,163600,288790580,4730,4730,4730,4730,0
|
|
20240905,163500,288790580,4730,4730,4730,4730,0
|
|
20240905,163400,288790580,4730,4730,4730,4730,0
|
|
20240905,163300,288790580,4730,4730,4730,4730,0
|
|
20240905,163200,288790580,4730,4730,4730,4730,166
|
|
20240905,163100,288790580,4730,4730,4730,4730,0
|
|
20240905,163000,288790580,4730,4730,4730,4730,0
|
|
20240905,162900,288790580,4730,4730,4730,4730,0
|
|
20240905,162800,288790580,4730,4730,4730,4730,0
|
|
20240905,162700,288790580,4730,4730,4730,4730,0
|
|
20240905,162600,288790580,4730,4730,4730,4730,0
|
|
20240905,162500,288790580,4730,4730,4730,4730,0
|
|
20240905,162400,288790580,4730,4730,4730,4730,0
|
|
20240905,162300,288790580,4730,4730,4730,4730,0
|
|
20240905,162200,288790580,4730,4730,4730,4730,0
|
|
20240905,162100,288790580,4730,4730,4730,4730,0
|
|
20240905,162000,288790580,4730,4730,4730,4730,0
|
|
20240905,161900,288790580,4730,4730,4730,4730,0
|
|
20240905,161800,288790580,4730,4730,4730,4730,0
|
|
20240905,161700,288790580,4730,4730,4730,4730,0
|
|
20240905,161600,288790580,4730,4730,4730,4730,0
|
|
20240905,161500,288790580,4730,4730,4730,4730,0
|
|
20240905,161400,288790580,4730,4730,4730,4730,0
|
|
20240905,161300,288790580,4730,4730,4730,4730,0
|
|
20240905,161200,288790580,4730,4730,4730,4730,0
|
|
20240905,161100,288790580,4730,4730,4730,4730,0
|
|
20240905,161000,288790580,4730,4730,4730,4730,0
|
|
20240905,160900,288790580,4730,4730,4730,4730,0
|
|
20240905,160800,288790580,4730,4730,4730,4730,0
|
|
20240905,160700,288790580,4730,4730,4730,4730,0
|
|
20240905,160600,288790580,4730,4730,4730,4730,0
|
|
20240905,160500,288790580,4730,4730,4730,4730,0
|
|
20240905,160400,288790580,4730,4730,4730,4730,0
|
|
20240905,160300,288790580,4730,4730,4730,4730,0
|
|
20240905,160200,288790580,4730,4730,4730,4730,166
|
|
20240905,160100,288790580,4730,4730,4730,4730,0
|
|
20240905,160000,288790580,4730,4730,4730,4730,0
|
|
20240905,155900,288790580,4730,4730,4730,4730,0
|
|
20240905,155800,288790580,4730,4730,4730,4730,0
|
|
20240905,155700,288790580,4730,4730,4730,4730,0
|
|
20240905,155600,288790580,4730,4730,4730,4730,0
|
|
20240905,155500,288790580,4730,4730,4730,4730,0
|
|
20240905,155400,288790580,4730,4730,4730,4730,0
|
|
20240905,155300,288790580,4730,4730,4730,4730,0
|
|
20240905,155200,288790580,4730,4730,4730,4730,0
|
|
20240905,155100,288790580,4730,4730,4730,4730,0
|
|
20240905,155000,288790580,4730,4730,4730,4730,0
|
|
20240905,154900,288790580,4730,4730,4730,4730,0
|
|
20240905,154800,288790580,4730,4730,4730,4730,0
|
|
20240905,154700,288790580,4730,4730,4730,4730,0
|
|
20240905,154600,288790580,4730,4730,4730,4730,0
|
|
20240905,154500,288790580,4730,4730,4730,4730,0
|
|
20240905,154400,288790580,4730,4730,4730,4730,0
|
|
20240905,154300,288790580,4730,4730,4730,4730,0
|
|
20240905,154200,288790580,4730,4730,4730,4730,0
|
|
20240905,154100,288790580,4730,4730,4730,4730,0
|
|
20240905,154000,288790580,4730,4730,4730,4730,0
|
|
20240905,153900,288790580,4730,4730,4730,4730,0
|
|
20240905,153800,288790580,4730,4730,4730,4730,0
|
|
20240905,153700,288790580,4730,4730,4730,4730,0
|
|
20240905,153600,288790580,4730,4730,4730,4730,0
|
|
20240905,153500,288790580,4730,4730,4730,4730,0
|
|
20240905,153400,288790580,4730,4730,4730,4730,0
|
|
20240905,153300,288790580,4730,4730,4730,4730,0
|
|
20240905,153200,288790580,4730,4730,4730,4730,166
|
|
20240905,153100,288790580,4730,4730,4730,4730,0
|
|
20240905,153000,288790580,4730,4730,4730,4730,166
|
|
20240905,152900,288005400,4740,4740,4740,4740,0
|
|
20240905,152800,288005400,4740,4740,4740,4740,0
|
|
20240905,152700,288005400,4740,4740,4740,4740,0
|
|
20240905,152600,288005400,4740,4740,4740,4740,0
|
|
20240905,152500,288005400,4740,4740,4740,4740,0
|
|
20240905,152400,288005400,4740,4740,4740,4740,0
|
|
20240905,152300,288005400,4740,4740,4740,4740,0
|
|
20240905,152200,288005400,4740,4740,4740,4740,0
|
|
20240905,152100,288005400,4740,4740,4740,4740,0
|
|
20240905,152000,288005400,4740,4740,4740,4740,0
|
|
20240905,151900,288005400,4740,4740,4740,4740,0
|
|
20240905,151800,288005400,4740,4740,4740,4740,0
|
|
20240905,151700,288005400,4740,4740,4740,4740,0
|
|
20240905,151600,288005400,4740,4740,4740,4740,0
|
|
20240905,151500,288005400,4740,4735,4740,4730,318
|
|
20240905,151400,286500310,4740,4740,4740,4740,1
|
|
20240905,151300,286495570,4735,4735,4735,4735,0
|
|
20240905,151200,286495570,4735,4735,4735,4735,0
|
|
20240905,151100,286495570,4735,4740,4740,4735,195
|
|
20240905,151000,285571770,4735,4735,4735,4735,201
|
|
20240905,150900,284620035,4735,4735,4735,4735,0
|
|
20240905,150800,284620035,4735,4735,4735,4735,0
|
|
20240905,150700,284620035,4735,4735,4735,4735,0
|
|
20240905,150600,284620035,4735,4740,4740,4735,36
|
|
20240905,150500,284449565,4745,4745,4745,4745,0
|
|
20240905,150400,284449565,4745,4745,4745,4745,0
|
|
20240905,150300,284449565,4745,4745,4745,4745,0
|
|
20240905,150200,284449565,4745,4745,4745,4745,0
|
|
20240905,150100,284449565,4745,4745,4745,4745,0
|
|
20240905,150000,284449565,4745,4745,4745,4745,0
|
|
20240905,145900,284449565,4745,4745,4745,4745,0
|
|
20240905,145800,284449565,4745,4745,4745,4745,0
|
|
20240905,145700,284449565,4745,4745,4745,4745,0
|
|
20240905,145600,284449565,4745,4745,4745,4745,16
|
|
20240905,145500,284373645,4730,4730,4730,4730,0
|
|
20240905,145400,284373645,4730,4730,4730,4730,0
|
|
20240905,145300,284373645,4730,4730,4730,4730,0
|
|
20240905,145200,284373645,4730,4730,4730,4730,0
|
|
20240905,145100,284373645,4730,4730,4730,4730,0
|
|
20240905,145000,284373645,4730,4730,4730,4730,0
|
|
20240905,144900,284373645,4730,4730,4730,4730,0
|
|
20240905,144800,284373645,4730,4730,4730,4730,0
|
|
20240905,144700,284373645,4730,4730,4730,4730,0
|
|
20240905,144600,284373645,4730,4730,4730,4730,0
|
|
20240905,144500,284373645,4730,4730,4730,4730,0
|
|
20240905,144400,284373645,4730,4730,4730,4730,0
|
|
20240905,144300,284373645,4730,4730,4730,4730,0
|
|
20240905,144200,284373645,4730,4730,4730,4730,0
|
|
20240905,144100,284373645,4730,4730,4730,4730,0
|
|
20240905,144000,284373645,4730,4730,4730,4730,0
|
|
20240905,143900,284373645,4730,4730,4730,4730,0
|
|
20240905,143800,284373645,4730,4730,4730,4730,0
|
|
20240905,143700,284373645,4730,4730,4730,4730,0
|
|
20240905,143600,284373645,4730,4730,4730,4730,0
|
|
20240905,143500,284373645,4730,4730,4730,4730,0
|
|
20240905,143400,284373645,4730,4730,4730,4730,0
|
|
20240905,143300,284373645,4730,4730,4730,4730,0
|
|
20240905,143200,284373645,4730,4730,4730,4730,0
|
|
20240905,143100,284373645,4730,4730,4730,4730,0
|
|
20240905,143000,284373645,4730,4730,4730,4730,0
|
|
20240905,142900,284373645,4730,4730,4730,4730,0
|
|
20240905,142800,284373645,4730,4730,4730,4730,0
|
|
20240905,142700,284373645,4730,4730,4730,4730,0
|
|
20240905,142600,284373645,4730,4730,4730,4730,0
|
|
20240905,142500,284373645,4730,4730,4730,4730,0
|
|
20240905,142400,284373645,4730,4730,4730,4730,0
|
|
20240905,142300,284373645,4730,4730,4730,4730,0
|
|
20240905,142200,284373645,4730,4730,4730,4730,0
|
|
20240905,142100,284373645,4730,4730,4730,4730,0
|
|
20240905,142000,284373645,4730,4730,4730,4730,0
|
|
20240905,141900,284373645,4730,4730,4730,4730,0
|
|
20240905,141800,284373645,4730,4740,4740,4730,222
|
|
20240905,141700,283322550,4740,4740,4740,4740,0
|
|
20240905,141600,283322550,4740,4740,4740,4740,0
|
|
20240905,141500,283322550,4740,4740,4740,4740,0
|
|
20240905,141400,283322550,4740,4740,4740,4740,0
|
|
20240905,141300,283322550,4740,4740,4740,4740,0
|
|
20240905,141200,283322550,4740,4740,4740,4740,0
|
|
20240905,141100,283322550,4740,4740,4740,4740,0
|
|
20240905,141000,283322550,4740,4740,4740,4740,0
|
|
20240905,140900,283322550,4740,4740,4740,4740,5
|
|
20240905,140800,283298850,4740,4740,4740,4740,0
|
|
20240905,140700,283298850,4740,4740,4740,4740,0
|
|
20240905,140600,283298850,4740,4740,4740,4740,0
|
|
20240905,140500,283298850,4740,4740,4740,4740,0
|
|
20240905,140400,283298850,4740,4740,4740,4740,0
|
|
20240905,140300,283298850,4740,4740,4740,4740,0
|
|
20240905,140200,283298850,4740,4740,4740,4740,0
|
|
20240905,140100,283298850,4740,4740,4740,4740,0
|
|
20240905,140000,283298850,4740,4740,4740,4740,0
|
|
20240905,135900,283298850,4740,4740,4740,4740,5
|
|
20240905,135800,283275150,4740,4740,4740,4740,0
|
|
20240905,135700,283275150,4740,4740,4740,4740,0
|
|
20240905,135600,283275150,4740,4740,4740,4740,0
|
|
20240905,135500,283275150,4740,4740,4740,4740,0
|
|
20240905,135400,283275150,4740,4740,4740,4740,0
|
|
20240905,135300,283275150,4740,4740,4740,4740,0
|
|
20240905,135200,283275150,4740,4740,4740,4740,14
|
|
20240905,135100,283208790,4740,4740,4740,4740,0
|
|
20240905,135000,283208790,4740,4740,4740,4740,0
|
|
20240905,134900,283208790,4740,4740,4740,4740,199
|
|
20240905,134800,282265530,4740,4740,4740,4740,0
|
|
20240905,134700,282265530,4740,4740,4740,4740,1
|
|
20240905,134600,282260790,4740,4740,4740,4740,0
|
|
20240905,134500,282260790,4740,4740,4740,4740,0
|
|
20240905,134400,282260790,4740,4740,4740,4740,0
|
|
20240905,134300,282260790,4740,4740,4740,4740,0
|
|
20240905,134200,282260790,4740,4740,4740,4740,0
|
|
20240905,134100,282260790,4740,4740,4740,4740,0
|
|
20240905,134000,282260790,4740,4740,4740,4740,0
|
|
20240905,133900,282260790,4740,4740,4740,4740,0
|
|
20240905,133800,282260790,4740,4740,4740,4740,0
|
|
20240905,133700,282260790,4740,4740,4740,4740,0
|
|
20240905,133600,282260790,4740,4740,4740,4740,0
|
|
20240905,133500,282260790,4740,4740,4740,4740,0
|
|
20240905,133400,282260790,4740,4740,4740,4740,0
|
|
20240905,133300,282260790,4740,4740,4740,4740,0
|
|
20240905,133200,282260790,4740,4740,4740,4740,0
|
|
20240905,133100,282260790,4740,4740,4740,4740,0
|
|
20240905,133000,282260790,4740,4740,4740,4740,0
|
|
20240905,132900,282260790,4740,4740,4740,4740,0
|
|
20240905,132800,282260790,4740,4740,4740,4740,0
|
|
20240905,132700,282260790,4740,4740,4740,4740,2
|
|
20240905,132600,282251310,4740,4740,4740,4740,4
|
|
20240905,132500,282232350,4740,4740,4740,4740,0
|
|
20240905,132400,282232350,4740,4740,4740,4740,20
|
|
20240905,132300,282137550,4735,4735,4735,4735,0
|
|
20240905,132200,282137550,4735,4735,4735,4735,0
|
|
20240905,132100,282137550,4735,4735,4735,4735,0
|
|
20240905,132000,282137550,4735,4735,4735,4735,0
|
|
20240905,131900,282137550,4735,4735,4735,4735,0
|
|
20240905,131800,282137550,4735,4735,4735,4735,10
|
|
20240905,131700,282090200,4735,4735,4735,4735,0
|
|
20240905,131600,282090200,4735,4735,4735,4735,0
|
|
20240905,131500,282090200,4735,4735,4735,4735,0
|
|
20240905,131400,282090200,4735,4735,4735,4735,0
|
|
20240905,131300,282090200,4735,4735,4735,4735,20
|
|
20240905,131200,281995500,4730,4730,4730,4730,0
|
|
20240905,131100,281995500,4730,4730,4730,4730,0
|
|
20240905,131000,281995500,4730,4730,4730,4730,0
|
|
20240905,130900,281995500,4730,4730,4730,4730,0
|
|
20240905,130800,281995500,4730,4730,4730,4730,0
|
|
20240905,130700,281995500,4730,4730,4730,4730,0
|
|
20240905,130600,281995500,4730,4730,4730,4730,0
|
|
20240905,130500,281995500,4730,4730,4730,4730,0
|
|
20240905,130400,281995500,4730,4730,4730,4730,0
|
|
20240905,130300,281995500,4730,4730,4730,4730,0
|
|
20240905,130200,281995500,4730,4730,4730,4730,1
|
|
20240905,130100,281990770,4730,4730,4730,4730,0
|
|
20240905,130000,281990770,4730,4730,4730,4730,277
|
|
20240905,125900,280680560,4730,4735,4735,4730,2314
|
|
20240905,125800,269733020,4735,4735,4735,4735,218
|
|
20240905,125700,268700790,4735,4735,4735,4735,0
|
|
20240905,125600,268700790,4735,4735,4735,4735,0
|
|
20240905,125500,268700790,4735,4735,4735,4735,216
|
|
20240905,125400,267678030,4735,4735,4735,4735,0
|
|
20240905,125300,267678030,4735,4735,4735,4735,0
|
|
20240905,125200,267678030,4735,4735,4735,4735,0
|
|
20240905,125100,267678030,4735,4735,4735,4735,1
|
|
20240905,125000,267673295,4735,4735,4735,4735,112
|
|
20240905,124900,267142975,4735,4735,4735,4735,1440
|
|
20240905,124800,260324575,4735,4735,4735,4735,20
|
|
20240905,124700,260229875,4735,4735,4735,4735,0
|
|
20240905,124600,260229875,4735,4735,4735,4735,0
|
|
20240905,124500,260229875,4735,4735,4735,4735,29
|
|
20240905,124400,260092560,4735,4735,4735,4735,1
|
|
20240905,124300,260087825,4735,4735,4735,4735,367
|
|
20240905,124200,258350080,4735,4735,4735,4735,1
|
|
20240905,124100,258345345,4735,4735,4735,4735,0
|
|
20240905,124000,258345345,4735,4735,4735,4735,4
|
|
20240905,123900,258326405,4735,4735,4735,4735,4
|
|
20240905,123800,258307465,4735,4735,4735,4735,0
|
|
20240905,123700,258307465,4735,4735,4735,4735,0
|
|
20240905,123600,258307465,4735,4735,4735,4735,0
|
|
20240905,123500,258307465,4735,4735,4735,4735,7
|
|
20240905,123400,258274320,4735,4735,4735,4735,0
|
|
20240905,123300,258274320,4735,4735,4735,4735,0
|
|
20240905,123200,258274320,4735,4735,4735,4735,2
|
|
20240905,123100,258264850,4740,4740,4740,4740,0
|
|
20240905,123000,258264850,4740,4735,4740,4735,26
|
|
20240905,122900,258141640,4735,4735,4735,4735,3
|
|
20240905,122800,258127435,4735,4735,4735,4735,20
|
|
20240905,122700,258032735,4735,4735,4735,4735,0
|
|
20240905,122600,258032735,4735,4735,4735,4735,100
|
|
20240905,122500,257559235,4735,4735,4735,4735,9
|
|
20240905,122400,257516620,4735,4735,4735,4735,0
|
|
20240905,122300,257516620,4735,4735,4735,4735,0
|
|
20240905,122200,257516620,4735,4735,4735,4735,1
|
|
20240905,122100,257511885,4735,4735,4735,4735,18
|
|
20240905,122000,257426655,4735,4735,4735,4735,6
|
|
20240905,121900,257398245,4735,4735,4735,4735,4
|
|
20240905,121800,257379305,4735,4735,4735,4735,0
|
|
20240905,121700,257379305,4735,4735,4735,4735,426
|
|
20240905,121600,255362195,4735,4735,4735,4735,0
|
|
20240905,121500,255362195,4735,4735,4735,4735,7
|
|
20240905,121400,255329050,4755,4755,4755,4755,0
|
|
20240905,121300,255329050,4755,4755,4755,4755,0
|
|
20240905,121200,255329050,4755,4735,4755,4735,8
|
|
20240905,121100,255291120,4735,4735,4735,4735,13
|
|
20240905,121000,255229565,4735,4735,4735,4735,5
|
|
20240905,120900,255205890,4735,4735,4735,4735,4
|
|
20240905,120800,255186950,4735,4735,4735,4735,20
|
|
20240905,120700,255092250,4735,4735,4735,4735,0
|
|
20240905,120600,255092250,4735,4735,4735,4735,0
|
|
20240905,120500,255092250,4735,4735,4735,4735,8
|
|
20240905,120400,255054370,4735,4735,4735,4735,1
|
|
20240905,120300,255049635,4735,4735,4735,4735,0
|
|
20240905,120200,255049635,4735,4730,4735,4730,41
|
|
20240905,120100,254855505,4730,4730,4730,4730,0
|
|
20240905,120000,254855505,4730,4730,4730,4730,5
|
|
20240905,115900,254831855,4730,4740,4740,4730,2048
|
|
20240905,115800,245142420,4740,4740,4740,4740,0
|
|
20240905,115700,245142420,4740,4740,4740,4740,0
|
|
20240905,115600,245142420,4740,4740,4740,4740,35
|
|
20240905,115500,244976520,4740,4735,4740,4735,38
|
|
20240905,115400,244796440,4735,4735,4735,4735,0
|
|
20240905,115300,244796440,4735,4735,4735,4735,0
|
|
20240905,115200,244796440,4735,4735,4735,4735,2
|
|
20240905,115100,244786970,4735,4735,4735,4735,1
|
|
20240905,115000,244782235,4735,4730,4735,4730,45
|
|
20240905,114900,244569185,4730,4730,4730,4730,4
|
|
20240905,114800,244550265,4730,4730,4730,4730,48
|
|
20240905,114700,244323225,4735,4740,4740,4735,17
|
|
20240905,114600,244242685,4740,4740,4740,4740,0
|
|
20240905,114500,244242685,4740,4745,4745,4740,212
|
|
20240905,114400,243236750,4760,4760,4760,4760,0
|
|
20240905,114300,243236750,4760,4760,4760,4760,10
|
|
20240905,114200,243189150,4745,4745,4745,4745,1
|
|
20240905,114100,243184405,4750,4755,4755,4750,239
|
|
20240905,114000,242049095,4760,4760,4760,4760,21
|
|
20240905,113900,241949135,4760,4760,4760,4760,3
|
|
20240905,113800,241934855,4760,4760,4760,4760,0
|
|
20240905,113700,241934855,4760,4760,4760,4760,0
|
|
20240905,113600,241934855,4760,4760,4760,4760,0
|
|
20240905,113500,241934855,4760,4760,4760,4760,9
|
|
20240905,113400,241892015,4760,4760,4760,4760,0
|
|
20240905,113300,241892015,4760,4760,4760,4760,0
|
|
20240905,113200,241892015,4760,4760,4765,4760,10062
|
|
20240905,113100,193996870,4760,4760,4760,4760,44
|
|
20240905,113000,193787430,4760,4760,4760,4760,6
|
|
20240905,112900,193758870,4760,4760,4760,4760,4
|
|
20240905,112800,193739830,4760,4760,4760,4760,20
|
|
20240905,112700,193644630,4760,4760,4760,4760,180
|
|
20240905,112600,192787830,4760,4760,4760,4760,0
|
|
20240905,112500,192787830,4760,4760,4760,4760,7
|
|
20240905,112400,192754510,4760,4760,4760,4760,0
|
|
20240905,112300,192754510,4760,4760,4760,4760,0
|
|
20240905,112200,192754510,4760,4760,4760,4760,1
|
|
20240905,112100,192749750,4760,4760,4760,4760,41
|
|
20240905,112000,192554590,4760,4760,4760,4760,166
|
|
20240905,111900,191764430,4760,4760,4760,4760,4
|
|
20240905,111800,191745390,4760,4760,4760,4760,22
|
|
20240905,111700,191640670,4760,4760,4760,4760,0
|
|
20240905,111600,191640670,4760,4760,4760,4760,0
|
|
20240905,111500,191640670,4760,4760,4760,4760,15
|
|
20240905,111400,191569270,4760,4760,4760,4760,0
|
|
20240905,111300,191569270,4760,4760,4760,4760,0
|
|
20240905,111200,191569270,4760,4760,4760,4760,1
|
|
20240905,111100,191564510,4760,4760,4760,4760,40
|
|
20240905,111000,191374110,4760,4760,4760,4760,234
|
|
20240905,110900,190260270,4760,4760,4760,4760,3
|
|
20240905,110800,190245990,4760,4765,4765,4760,41
|
|
20240905,110700,190050635,4765,4765,4765,4765,0
|
|
20240905,110600,190050635,4765,4765,4765,4765,559
|
|
20240905,110500,187387000,4765,4765,4765,4765,9
|
|
20240905,110400,187344115,4765,4765,4765,4765,2
|
|
20240905,110300,187334585,4765,4770,4770,4765,46
|
|
20240905,110200,187115235,4770,4770,4770,4770,2
|
|
20240905,110100,187105695,4770,4770,4770,4770,40
|
|
20240905,110000,186914895,4770,4770,4770,4770,6
|
|
20240905,105900,186886275,4770,4770,4770,4770,4
|
|
20240905,105800,186867195,4770,4770,4770,4770,18
|
|
20240905,105700,186781335,4770,4770,4770,4770,0
|
|
20240905,105600,186781335,4770,4770,4770,4770,0
|
|
20240905,105500,186781335,4770,4770,4770,4770,7
|
|
20240905,105400,186747945,4770,4770,4770,4770,0
|
|
20240905,105300,186747945,4770,4770,4770,4770,0
|
|
20240905,105200,186747945,4770,4770,4770,4770,0
|
|
20240905,105100,186747945,4770,4770,4770,4770,40
|
|
20240905,105000,186557145,4770,4770,4770,4770,5
|
|
20240905,104900,186533295,4770,4770,4770,4770,3
|
|
20240905,104800,186518985,4770,4770,4770,4770,0
|
|
20240905,104700,186518985,4770,4770,4770,4770,0
|
|
20240905,104600,186518985,4770,4770,4770,4770,0
|
|
20240905,104500,186518985,4770,4765,4775,4765,33
|
|
20240905,104400,186361460,4765,4765,4765,4765,0
|
|
20240905,104300,186361460,4765,4765,4765,4765,0
|
|
20240905,104200,186361460,4765,4765,4765,4765,2
|
|
20240905,104100,186351930,4770,4760,4770,4760,898
|
|
20240905,104000,182076370,4760,4760,4760,4760,6
|
|
20240905,103900,182047810,4760,4760,4760,4760,4
|
|
20240905,103800,182028770,4760,4760,4760,4760,18
|
|
20240905,103700,181943090,4760,4760,4760,4760,0
|
|
20240905,103600,181943090,4760,4760,4760,4760,0
|
|
20240905,103500,181943090,4760,4760,4760,4760,7
|
|
20240905,103400,181909770,4760,4760,4760,4760,0
|
|
20240905,103300,181909770,4760,4760,4760,4760,0
|
|
20240905,103200,181909770,4760,4760,4760,4760,484
|
|
20240905,103100,179605930,4765,4765,4765,4765,36
|
|
20240905,103000,179434390,4760,4760,4760,4760,5
|
|
20240905,102900,179410590,4760,4760,4760,4760,22
|
|
20240905,102800,179305870,4755,4755,4755,4755,22
|
|
20240905,102700,179201260,4755,4755,4755,4755,7
|
|
20240905,102600,179167975,4755,4755,4755,4755,14000
|
|
20240905,102500,112597975,4755,4755,4755,4755,9
|
|
20240905,102400,112555180,4755,4755,4755,4755,0
|
|
20240905,102300,112555180,4755,4755,4755,4755,0
|
|
20240905,102200,112555180,4755,4755,4755,4755,1
|
|
20240905,102100,112550425,4755,4755,4755,4755,40
|
|
20240905,102000,112360225,4755,4755,4755,4755,5
|
|
20240905,101900,112336450,4755,4755,4755,4755,3
|
|
20240905,101800,112322185,4755,4755,4755,4755,114
|
|
20240905,101700,111780115,4750,4750,4750,4750,35
|
|
20240905,101600,111613865,4750,4750,4750,4750,0
|
|
20240905,101500,111613865,4750,4750,4750,4750,7
|
|
20240905,101400,111580615,4750,4750,4750,4750,1
|
|
20240905,101300,111575865,4750,4750,4750,4750,0
|
|
20240905,101200,111575865,4750,4750,4750,4750,2
|
|
20240905,101100,111566365,4755,4755,4755,4755,419
|
|
20240905,101000,109574020,4755,4755,4755,4755,6
|
|
20240905,100900,109545490,4755,4755,4755,4755,4
|
|
20240905,100800,109526470,4750,4750,4750,4750,0
|
|
20240905,100700,109526470,4750,4750,4750,4750,0
|
|
20240905,100600,109526470,4750,4755,4755,4750,791
|
|
20240905,100500,105768055,4755,4755,4755,4755,8
|
|
20240905,100400,105730015,4760,4760,4760,4760,22
|
|
20240905,100300,105625295,4755,4755,4755,4755,0
|
|
20240905,100200,105625295,4755,4755,4755,4755,0
|
|
20240905,100100,105625295,4755,4755,4755,4755,36
|
|
20240905,100000,105454115,4755,4755,4755,4755,6
|
|
20240905,095900,105425585,4755,4755,4755,4755,3
|
|
20240905,095800,105411320,4755,4755,4755,4755,0
|
|
20240905,095700,105411320,4755,4755,4755,4755,0
|
|
20240905,095600,105411320,4755,4755,4755,4755,100
|
|
20240905,095500,104935820,4755,4755,4755,4755,7
|
|
20240905,095400,104902535,4755,4755,4755,4755,0
|
|
20240905,095300,104902535,4755,4755,4755,4755,0
|
|
20240905,095200,104902535,4755,4755,4755,4755,2
|
|
20240905,095100,104893025,4760,4760,4760,4760,44
|
|
20240905,095000,104683585,4755,4755,4755,4755,5
|
|
20240905,094900,104659810,4755,4755,4755,4755,4
|
|
20240905,094800,104640790,4760,4755,4760,4755,134
|
|
20240905,094700,104003050,4755,4755,4755,4755,0
|
|
20240905,094600,104003050,4755,4755,4755,4755,0
|
|
20240905,094500,104003050,4755,4755,4755,4755,9
|
|
20240905,094400,103960255,4755,4755,4755,4755,0
|
|
20240905,094300,103960255,4755,4755,4755,4755,0
|
|
20240905,094200,103960255,4755,4755,4755,4755,1
|
|
20240905,094100,103955500,4755,4755,4755,4755,1
|
|
20240905,094000,103950745,4755,4755,4755,4755,110
|
|
20240905,093900,103427695,4755,4760,4760,4755,11
|
|
20240905,093800,103375350,4760,4755,4760,4755,21
|
|
20240905,093700,103275490,4755,4755,4755,4755,0
|
|
20240905,093600,103275490,4755,4755,4755,4755,0
|
|
20240905,093500,103275490,4755,4755,4755,4755,8
|
|
20240905,093400,103237450,4755,4755,4755,4755,0
|
|
20240905,093300,103237450,4755,4755,4755,4755,0
|
|
20240905,093200,103237450,4755,4755,4755,4755,1
|
|
20240905,093100,103232695,4760,4760,4760,4760,33
|
|
20240905,093000,103075615,4760,4760,4760,4760,6
|
|
20240905,092900,103047055,4760,4760,4760,4760,4
|
|
20240905,092800,103028015,4760,4760,4760,4760,20
|
|
20240905,092700,102932815,4760,4760,4760,4760,0
|
|
20240905,092600,102932815,4760,4760,4760,4760,0
|
|
20240905,092500,102932815,4760,4760,4760,4760,8
|
|
20240905,092400,102894735,4760,4760,4760,4760,0
|
|
20240905,092300,102894735,4760,4760,4760,4760,0
|
|
20240905,092200,102894735,4760,4755,4760,4755,42
|
|
20240905,092100,102694820,4755,4755,4755,4755,0
|
|
20240905,092000,102694820,4755,4755,4755,4755,4
|
|
20240905,091900,102675800,4755,4755,4755,4755,3
|
|
20240905,091800,102661535,4760,4760,4760,4760,18
|
|
20240905,091700,102575855,4750,4755,4755,4750,11500
|
|
20240905,091600,47949220,4750,4750,4750,4750,0
|
|
20240905,091500,47949220,4750,4760,4760,4745,692
|
|
20240905,091400,44661785,4765,4765,4765,4765,0
|
|
20240905,091300,44661785,4765,4765,4765,4765,28
|
|
20240905,091200,44528365,4765,4745,4765,4745,50
|
|
20240905,091100,44290635,4750,4750,4750,4750,8
|
|
20240905,091000,44252635,4745,4745,4745,4745,6
|
|
20240905,090900,44224165,4750,4750,4750,4750,4
|
|
20240905,090800,44205165,4765,4765,4765,4765,0
|
|
20240905,090700,44205165,4765,4765,4765,4765,0
|
|
20240905,090600,44205165,4765,4765,4765,4765,0
|
|
20240905,090500,44205165,4765,4765,4765,4765,4
|
|
20240905,090400,44186105,4800,4770,4800,4760,34
|
|
20240905,090300,44023840,4770,4770,4770,4750,9220
|
|
20240905,090200,228020,4755,4755,4755,4755,0
|
|
20240905,090100,228020,4755,4750,4755,4750,14
|
|
20240905,090000,161500,4750,4750,4750,4750,34
|