628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192500,303218315,4830,4830,4830,4830,941
|
|
20240905,192400,303218315,4830,4830,4830,4830,0
|
|
20240905,192300,303218315,4830,4830,4830,4830,0
|
|
20240905,192200,303218315,4830,4830,4830,4830,0
|
|
20240905,192100,303218315,4830,4830,4830,4830,0
|
|
20240905,192000,303218315,4830,4830,4830,4830,0
|
|
20240905,191900,303218315,4830,4830,4830,4830,0
|
|
20240905,191800,303218315,4830,4830,4830,4830,0
|
|
20240905,191700,303218315,4830,4830,4830,4830,0
|
|
20240905,191600,303218315,4830,4830,4830,4830,0
|
|
20240905,191500,303218315,4830,4830,4830,4830,0
|
|
20240905,191400,303218315,4830,4830,4830,4830,0
|
|
20240905,191300,303218315,4830,4830,4830,4830,0
|
|
20240905,191200,303218315,4830,4830,4830,4830,0
|
|
20240905,191100,303218315,4830,4830,4830,4830,0
|
|
20240905,191000,303218315,4830,4830,4830,4830,0
|
|
20240905,190900,303218315,4830,4830,4830,4830,0
|
|
20240905,190800,303218315,4830,4830,4830,4830,0
|
|
20240905,190700,303218315,4830,4830,4830,4830,0
|
|
20240905,190600,303218315,4830,4830,4830,4830,0
|
|
20240905,190500,303218315,4830,4830,4830,4830,0
|
|
20240905,190400,303218315,4830,4830,4830,4830,0
|
|
20240905,190300,303218315,4830,4830,4830,4830,0
|
|
20240905,190200,303218315,4830,4830,4830,4830,0
|
|
20240905,190100,303218315,4830,4830,4830,4830,0
|
|
20240905,190000,303218315,4830,4830,4830,4830,0
|
|
20240905,185900,303218315,4830,4830,4830,4830,0
|
|
20240905,185800,303218315,4830,4830,4830,4830,0
|
|
20240905,185700,303218315,4830,4830,4830,4830,0
|
|
20240905,185600,303218315,4830,4830,4830,4830,0
|
|
20240905,185500,303218315,4830,4830,4830,4830,941
|
|
20240905,185400,303218315,4830,4830,4830,4830,0
|
|
20240905,185300,303218315,4830,4830,4830,4830,0
|
|
20240905,185200,303218315,4830,4830,4830,4830,0
|
|
20240905,185100,303218315,4830,4830,4830,4830,0
|
|
20240905,185000,303218315,4830,4830,4830,4830,0
|
|
20240905,184900,303218315,4830,4830,4830,4830,0
|
|
20240905,184800,303218315,4830,4830,4830,4830,0
|
|
20240905,184700,303218315,4830,4830,4830,4830,0
|
|
20240905,184600,303218315,4830,4830,4830,4830,0
|
|
20240905,184500,303218315,4830,4830,4830,4830,0
|
|
20240905,184400,303218315,4830,4830,4830,4830,0
|
|
20240905,184300,303218315,4830,4830,4830,4830,0
|
|
20240905,184200,303218315,4830,4830,4830,4830,0
|
|
20240905,184100,303218315,4830,4830,4830,4830,0
|
|
20240905,184000,303218315,4830,4830,4830,4830,0
|
|
20240905,183900,303218315,4830,4830,4830,4830,0
|
|
20240905,183800,303218315,4830,4830,4830,4830,0
|
|
20240905,183700,303218315,4830,4830,4830,4830,0
|
|
20240905,183600,303218315,4830,4830,4830,4830,0
|
|
20240905,183500,303218315,4830,4830,4830,4830,0
|
|
20240905,183400,303218315,4830,4830,4830,4830,0
|
|
20240905,183300,303218315,4830,4830,4830,4830,0
|
|
20240905,183200,303218315,4830,4830,4830,4830,0
|
|
20240905,183100,303218315,4830,4830,4830,4830,0
|
|
20240905,183000,303218315,4830,4830,4830,4830,0
|
|
20240905,182900,303218315,4830,4830,4830,4830,0
|
|
20240905,182800,303218315,4830,4830,4830,4830,0
|
|
20240905,182700,303218315,4830,4830,4830,4830,0
|
|
20240905,182600,303218315,4830,4830,4830,4830,0
|
|
20240905,182500,303218315,4830,4830,4830,4830,941
|
|
20240905,182400,303218315,4830,4830,4830,4830,0
|
|
20240905,182300,303218315,4830,4830,4830,4830,0
|
|
20240905,182200,303218315,4830,4830,4830,4830,0
|
|
20240905,182100,303218315,4830,4830,4830,4830,0
|
|
20240905,182000,303218315,4830,4830,4830,4830,0
|
|
20240905,181900,303218315,4830,4830,4830,4830,0
|
|
20240905,181800,303218315,4830,4830,4830,4830,0
|
|
20240905,181700,303218315,4830,4830,4830,4830,0
|
|
20240905,181600,303218315,4830,4830,4830,4830,0
|
|
20240905,181500,303218315,4830,4830,4830,4830,0
|
|
20240905,181400,303218315,4830,4830,4830,4830,0
|
|
20240905,181300,303218315,4830,4830,4830,4830,0
|
|
20240905,181200,303218315,4830,4830,4830,4830,0
|
|
20240905,181100,303218315,4830,4830,4830,4830,0
|
|
20240905,181000,303218315,4830,4830,4830,4830,0
|
|
20240905,180900,303218315,4830,4830,4830,4830,0
|
|
20240905,180800,303218315,4830,4830,4830,4830,0
|
|
20240905,180700,303218315,4830,4830,4830,4830,0
|
|
20240905,180600,303218315,4830,4830,4830,4830,0
|
|
20240905,180500,303218315,4830,4830,4830,4830,0
|
|
20240905,180400,303218315,4830,4830,4830,4830,0
|
|
20240905,180300,303218315,4830,4830,4830,4830,0
|
|
20240905,180200,303218315,4830,4830,4830,4830,0
|
|
20240905,180100,303218315,4830,4830,4830,4830,0
|
|
20240905,180000,303218315,4830,4830,4830,4830,0
|
|
20240905,175900,303218315,4830,4830,4830,4830,0
|
|
20240905,175800,303218315,4830,4830,4830,4830,0
|
|
20240905,175700,303218315,4830,4830,4830,4830,0
|
|
20240905,175600,303218315,4830,4830,4830,4830,0
|
|
20240905,175500,303218315,4830,4830,4830,4830,941
|
|
20240905,175400,303218315,4830,4830,4830,4830,0
|
|
20240905,175300,303218315,4830,4830,4830,4830,0
|
|
20240905,175200,303218315,4830,4830,4830,4830,0
|
|
20240905,175100,303218315,4830,4830,4830,4830,0
|
|
20240905,175000,303218315,4830,4830,4830,4830,0
|
|
20240905,174900,303218315,4830,4830,4830,4830,0
|
|
20240905,174800,303218315,4830,4830,4830,4830,0
|
|
20240905,174700,303218315,4830,4830,4830,4830,0
|
|
20240905,174600,303218315,4830,4830,4830,4830,0
|
|
20240905,174500,303218315,4830,4830,4830,4830,0
|
|
20240905,174400,303218315,4830,4830,4830,4830,0
|
|
20240905,174300,303218315,4830,4830,4830,4830,0
|
|
20240905,174200,303218315,4830,4830,4830,4830,0
|
|
20240905,174100,303218315,4830,4830,4830,4830,0
|
|
20240905,174000,303218315,4830,4830,4830,4830,0
|
|
20240905,173900,303218315,4830,4830,4830,4830,0
|
|
20240905,173800,303218315,4830,4830,4830,4830,0
|
|
20240905,173700,303218315,4830,4830,4830,4830,0
|
|
20240905,173600,303218315,4830,4830,4830,4830,0
|
|
20240905,173500,303218315,4830,4830,4830,4830,0
|
|
20240905,173400,303218315,4830,4830,4830,4830,0
|
|
20240905,173300,303218315,4830,4830,4830,4830,0
|
|
20240905,173200,303218315,4830,4830,4830,4830,0
|
|
20240905,173100,303218315,4830,4830,4830,4830,0
|
|
20240905,173000,303218315,4830,4830,4830,4830,0
|
|
20240905,172900,303218315,4830,4830,4830,4830,0
|
|
20240905,172800,303218315,4830,4830,4830,4830,0
|
|
20240905,172700,303218315,4830,4830,4830,4830,0
|
|
20240905,172600,303218315,4830,4830,4830,4830,0
|
|
20240905,172500,303218315,4830,4830,4830,4830,941
|
|
20240905,172400,303218315,4830,4830,4830,4830,0
|
|
20240905,172300,303218315,4830,4830,4830,4830,0
|
|
20240905,172200,303218315,4830,4830,4830,4830,0
|
|
20240905,172100,303218315,4830,4830,4830,4830,0
|
|
20240905,172000,303218315,4830,4830,4830,4830,0
|
|
20240905,171900,303218315,4830,4830,4830,4830,0
|
|
20240905,171800,303218315,4830,4830,4830,4830,0
|
|
20240905,171700,303218315,4830,4830,4830,4830,0
|
|
20240905,171600,303218315,4830,4830,4830,4830,0
|
|
20240905,171500,303218315,4830,4830,4830,4830,0
|
|
20240905,171400,303218315,4830,4830,4830,4830,0
|
|
20240905,171300,303218315,4830,4830,4830,4830,0
|
|
20240905,171200,303218315,4830,4830,4830,4830,0
|
|
20240905,171100,303218315,4830,4830,4830,4830,0
|
|
20240905,171000,303218315,4830,4830,4830,4830,0
|
|
20240905,170900,303218315,4830,4830,4830,4830,0
|
|
20240905,170800,303218315,4830,4830,4830,4830,0
|
|
20240905,170700,303218315,4830,4830,4830,4830,0
|
|
20240905,170600,303218315,4830,4830,4830,4830,0
|
|
20240905,170500,303218315,4830,4830,4830,4830,0
|
|
20240905,170400,303218315,4830,4830,4830,4830,0
|
|
20240905,170300,303218315,4830,4830,4830,4830,0
|
|
20240905,170200,303218315,4830,4830,4830,4830,0
|
|
20240905,170100,303218315,4830,4830,4830,4830,0
|
|
20240905,170000,303218315,4830,4830,4830,4830,0
|
|
20240905,165900,303218315,4830,4830,4830,4830,0
|
|
20240905,165800,303218315,4830,4830,4830,4830,0
|
|
20240905,165700,303218315,4830,4830,4830,4830,0
|
|
20240905,165600,303218315,4830,4830,4830,4830,0
|
|
20240905,165500,303218315,4830,4830,4830,4830,941
|
|
20240905,165400,303218315,4830,4830,4830,4830,0
|
|
20240905,165300,303218315,4830,4830,4830,4830,0
|
|
20240905,165200,303218315,4830,4830,4830,4830,0
|
|
20240905,165100,303218315,4830,4830,4830,4830,0
|
|
20240905,165000,303218315,4830,4830,4830,4830,0
|
|
20240905,164900,303218315,4830,4830,4830,4830,0
|
|
20240905,164800,303218315,4830,4830,4830,4830,0
|
|
20240905,164700,303218315,4830,4830,4830,4830,0
|
|
20240905,164600,303218315,4830,4830,4830,4830,0
|
|
20240905,164500,303218315,4830,4830,4830,4830,0
|
|
20240905,164400,303218315,4830,4830,4830,4830,0
|
|
20240905,164300,303218315,4830,4830,4830,4830,0
|
|
20240905,164200,303218315,4830,4830,4830,4830,0
|
|
20240905,164100,303218315,4830,4830,4830,4830,0
|
|
20240905,164000,303218315,4830,4830,4830,4830,0
|
|
20240905,163900,303218315,4830,4830,4830,4830,0
|
|
20240905,163800,303218315,4830,4830,4830,4830,0
|
|
20240905,163700,303218315,4830,4830,4830,4830,0
|
|
20240905,163600,303218315,4830,4830,4830,4830,0
|
|
20240905,163500,303218315,4830,4830,4830,4830,0
|
|
20240905,163400,303218315,4830,4830,4830,4830,0
|
|
20240905,163300,303218315,4830,4830,4830,4830,0
|
|
20240905,163200,303218315,4830,4830,4830,4830,0
|
|
20240905,163100,303218315,4830,4830,4830,4830,0
|
|
20240905,163000,303218315,4830,4830,4830,4830,0
|
|
20240905,162900,303218315,4830,4830,4830,4830,0
|
|
20240905,162800,303218315,4830,4830,4830,4830,0
|
|
20240905,162700,303218315,4830,4830,4830,4830,0
|
|
20240905,162600,303218315,4830,4830,4830,4830,0
|
|
20240905,162500,303218315,4830,4830,4830,4830,941
|
|
20240905,162400,303218315,4830,4830,4830,4830,0
|
|
20240905,162300,303218315,4830,4830,4830,4830,0
|
|
20240905,162200,303218315,4830,4830,4830,4830,0
|
|
20240905,162100,303218315,4830,4830,4830,4830,0
|
|
20240905,162000,303218315,4830,4830,4830,4830,0
|
|
20240905,161900,303218315,4830,4830,4830,4830,0
|
|
20240905,161800,303218315,4830,4830,4830,4830,0
|
|
20240905,161700,303218315,4830,4830,4830,4830,0
|
|
20240905,161600,303218315,4830,4830,4830,4830,0
|
|
20240905,161500,303218315,4830,4830,4830,4830,0
|
|
20240905,161400,303218315,4830,4830,4830,4830,0
|
|
20240905,161300,303218315,4830,4830,4830,4830,0
|
|
20240905,161200,303218315,4830,4830,4830,4830,0
|
|
20240905,161100,303218315,4830,4830,4830,4830,0
|
|
20240905,161000,303218315,4830,4830,4830,4830,0
|
|
20240905,160900,303218315,4830,4830,4830,4830,0
|
|
20240905,160800,303218315,4830,4830,4830,4830,0
|
|
20240905,160700,303218315,4830,4830,4830,4830,0
|
|
20240905,160600,303218315,4830,4830,4830,4830,0
|
|
20240905,160500,303218315,4830,4830,4830,4830,0
|
|
20240905,160400,303218315,4830,4830,4830,4830,0
|
|
20240905,160300,303218315,4830,4830,4830,4830,0
|
|
20240905,160200,303218315,4830,4830,4830,4830,0
|
|
20240905,160100,303218315,4830,4830,4830,4830,0
|
|
20240905,160000,303218315,4830,4830,4830,4830,0
|
|
20240905,155900,303218315,4830,4830,4830,4830,0
|
|
20240905,155800,303218315,4830,4830,4830,4830,0
|
|
20240905,155700,303218315,4830,4830,4830,4830,0
|
|
20240905,155600,303218315,4830,4830,4830,4830,0
|
|
20240905,155500,303218315,4830,4830,4830,4830,941
|
|
20240905,155400,303218315,4830,4830,4830,4830,0
|
|
20240905,155300,303218315,4830,4830,4830,4830,0
|
|
20240905,155200,303218315,4830,4830,4830,4830,0
|
|
20240905,155100,303218315,4830,4830,4830,4830,0
|
|
20240905,155000,303218315,4830,4830,4830,4830,0
|
|
20240905,154900,303218315,4830,4830,4830,4830,0
|
|
20240905,154800,303218315,4830,4830,4830,4830,0
|
|
20240905,154700,303218315,4830,4830,4830,4830,0
|
|
20240905,154600,303218315,4830,4830,4830,4830,0
|
|
20240905,154500,303218315,4830,4830,4830,4830,0
|
|
20240905,154400,303218315,4830,4830,4830,4830,0
|
|
20240905,154300,303218315,4830,4830,4830,4830,0
|
|
20240905,154200,303218315,4830,4830,4830,4830,0
|
|
20240905,154100,303218315,4830,4830,4830,4830,0
|
|
20240905,154000,303218315,4830,4830,4830,4830,0
|
|
20240905,153900,303218315,4830,4830,4830,4830,0
|
|
20240905,153800,303218315,4830,4830,4830,4830,0
|
|
20240905,153700,303218315,4830,4830,4830,4830,0
|
|
20240905,153600,303218315,4830,4830,4830,4830,0
|
|
20240905,153500,303218315,4830,4830,4830,4830,0
|
|
20240905,153400,303218315,4830,4830,4830,4830,0
|
|
20240905,153300,303218315,4830,4830,4830,4830,0
|
|
20240905,153200,303218315,4830,4830,4830,4830,0
|
|
20240905,153100,303218315,4830,4830,4830,4830,0
|
|
20240905,153000,303218315,4830,4830,4830,4830,941
|
|
20240905,152900,298673285,4830,4830,4830,4830,0
|
|
20240905,152800,298673285,4830,4830,4830,4830,0
|
|
20240905,152700,298673285,4830,4830,4830,4830,0
|
|
20240905,152600,298673285,4830,4830,4830,4830,0
|
|
20240905,152500,298673285,4830,4830,4830,4830,0
|
|
20240905,152400,298673285,4830,4830,4830,4830,0
|
|
20240905,152300,298673285,4830,4830,4830,4830,0
|
|
20240905,152200,298673285,4830,4830,4830,4830,0
|
|
20240905,152100,298673285,4830,4830,4830,4830,0
|
|
20240905,152000,298673285,4830,4830,4830,4830,0
|
|
20240905,151900,298673285,4830,4830,4830,4830,0
|
|
20240905,151800,298673285,4830,4830,4830,4830,0
|
|
20240905,151700,298673285,4830,4830,4830,4830,1
|
|
20240905,151600,298668455,4800,4800,4800,4800,0
|
|
20240905,151500,298668455,4800,4800,4800,4800,0
|
|
20240905,151400,298668455,4800,4820,4820,4800,2500
|
|
20240905,151300,286653820,4820,4820,4820,4820,0
|
|
20240905,151200,286653820,4820,4820,4820,4820,20
|
|
20240905,151100,286557420,4835,4835,4835,4835,0
|
|
20240905,151000,286557420,4835,4835,4835,4835,0
|
|
20240905,150900,286557420,4835,4830,4835,4820,700
|
|
20240905,150800,283181810,4835,4835,4835,4835,0
|
|
20240905,150700,283181810,4835,4835,4835,4835,0
|
|
20240905,150600,283181810,4835,4835,4835,4835,0
|
|
20240905,150500,283181810,4835,4835,4835,4835,1
|
|
20240905,150400,283176975,4835,4835,4835,4835,30
|
|
20240905,150300,283031925,4835,4835,4835,4835,1
|
|
20240905,150200,283027090,4835,4830,4835,4830,4056
|
|
20240905,150100,263416475,4830,4830,4830,4830,0
|
|
20240905,150000,263416475,4830,4830,4830,4830,0
|
|
20240905,145900,263416475,4830,4830,4830,4830,55
|
|
20240905,145800,263150825,4835,4835,4835,4835,0
|
|
20240905,145700,263150825,4835,4835,4835,4835,0
|
|
20240905,145600,263150825,4835,4835,4835,4835,0
|
|
20240905,145500,263150825,4835,4820,4835,4820,10
|
|
20240905,145400,263102610,4805,4805,4820,4805,32
|
|
20240905,145300,262948685,4800,4800,4800,4800,5238
|
|
20240905,145200,237806285,4800,4805,4805,4800,4655
|
|
20240905,145100,215460600,4805,4805,4805,4805,0
|
|
20240905,145000,215460600,4805,4805,4805,4805,0
|
|
20240905,144900,215460600,4805,4805,4805,4805,30
|
|
20240905,144800,215316450,4805,4805,4805,4805,100
|
|
20240905,144700,214835950,4810,4810,4810,4810,20
|
|
20240905,144600,214739750,4810,4810,4810,4810,0
|
|
20240905,144500,214739750,4810,4810,4810,4810,100
|
|
20240905,144400,214258750,4830,4835,4835,4830,1088
|
|
20240905,144300,209002840,4835,4835,4835,4835,0
|
|
20240905,144200,209002840,4835,4835,4835,4835,0
|
|
20240905,144100,209002840,4835,4835,4835,4835,0
|
|
20240905,144000,209002840,4835,4830,4835,4830,94
|
|
20240905,143900,208548780,4830,4830,4830,4830,2
|
|
20240905,143800,208539120,4835,4835,4835,4835,0
|
|
20240905,143700,208539120,4835,4835,4835,4835,0
|
|
20240905,143600,208539120,4835,4830,4835,4830,275
|
|
20240905,143500,207209655,4830,4830,4830,4830,1
|
|
20240905,143400,207204825,4830,4830,4830,4830,0
|
|
20240905,143300,207204825,4830,4830,4830,4830,0
|
|
20240905,143200,207204825,4830,4830,4830,4830,0
|
|
20240905,143100,207204825,4830,4830,4830,4830,0
|
|
20240905,143000,207204825,4830,4830,4830,4830,0
|
|
20240905,142900,207204825,4830,4825,4830,4825,540
|
|
20240905,142800,204598245,4830,4830,4830,4830,0
|
|
20240905,142700,204598245,4830,4830,4830,4830,50
|
|
20240905,142600,204356745,4805,4805,4805,4805,9
|
|
20240905,142500,204313500,4805,4805,4805,4805,0
|
|
20240905,142400,204313500,4805,4805,4805,4805,1
|
|
20240905,142300,204308695,4805,4805,4805,4805,0
|
|
20240905,142200,204308695,4805,4805,4805,4805,1
|
|
20240905,142100,204303890,4805,4805,4805,4805,30
|
|
20240905,142000,204159740,4805,4805,4805,4805,330
|
|
20240905,141900,202574090,4790,4790,4790,4790,0
|
|
20240905,141800,202574090,4790,4790,4790,4790,0
|
|
20240905,141700,202574090,4790,4790,4790,4790,0
|
|
20240905,141600,202574090,4790,4790,4790,4790,0
|
|
20240905,141500,202574090,4790,4790,4790,4790,0
|
|
20240905,141400,202574090,4790,4790,4790,4790,0
|
|
20240905,141300,202574090,4790,4790,4790,4790,350
|
|
20240905,141200,200897590,4790,4790,4790,4790,100
|
|
20240905,141100,200418590,4790,4790,4790,4790,0
|
|
20240905,141000,200418590,4790,4790,4790,4790,0
|
|
20240905,140900,200418590,4790,4790,4790,4790,442
|
|
20240905,140800,198301410,4790,4790,4790,4790,0
|
|
20240905,140700,198301410,4790,4790,4790,4790,0
|
|
20240905,140600,198301410,4790,4790,4790,4790,0
|
|
20240905,140500,198301410,4790,4800,4800,4790,720
|
|
20240905,140400,194848390,4800,4800,4800,4800,257
|
|
20240905,140300,193614790,4830,4830,4830,4830,0
|
|
20240905,140200,193614790,4830,4830,4830,4830,0
|
|
20240905,140100,193614790,4830,4800,4830,4800,240
|
|
20240905,140000,192459790,4830,4830,4830,4830,0
|
|
20240905,135900,192459790,4830,4800,4830,4800,4
|
|
20240905,135800,192440535,4800,4815,4835,4800,8099
|
|
20240905,135700,153543880,4815,4815,4815,4815,0
|
|
20240905,135600,153543880,4815,4815,4815,4815,0
|
|
20240905,135500,153543880,4815,4815,4815,4815,0
|
|
20240905,135400,153543880,4815,4815,4815,4815,0
|
|
20240905,135300,153543880,4815,4815,4815,4815,0
|
|
20240905,135200,153543880,4815,4815,4815,4815,0
|
|
20240905,135100,153543880,4815,4815,4815,4815,0
|
|
20240905,135000,153543880,4815,4815,4815,4815,0
|
|
20240905,134900,153543880,4815,4815,4815,4815,0
|
|
20240905,134800,153543880,4815,4815,4815,4815,0
|
|
20240905,134700,153543880,4815,4815,4815,4815,0
|
|
20240905,134600,153543880,4815,4815,4815,4815,0
|
|
20240905,134500,153543880,4815,4820,4820,4815,647
|
|
20240905,134400,150428375,4815,4815,4815,4815,0
|
|
20240905,134300,150428375,4815,4815,4815,4815,0
|
|
20240905,134200,150428375,4815,4815,4815,4815,0
|
|
20240905,134100,150428375,4815,4815,4815,4815,0
|
|
20240905,134000,150428375,4815,4815,4815,4815,0
|
|
20240905,133900,150428375,4815,4815,4815,4815,20
|
|
20240905,133800,150332075,4815,4815,4815,4815,127
|
|
20240905,133700,149720570,4815,4815,4815,4815,0
|
|
20240905,133600,149720570,4815,4820,4820,4815,649
|
|
20240905,133500,146594965,4840,4840,4840,4840,0
|
|
20240905,133400,146594965,4840,4830,4840,4830,85
|
|
20240905,133300,146184405,4830,4830,4830,4830,5
|
|
20240905,133200,146160255,4840,4840,4840,4840,1
|
|
20240905,133100,146155415,4820,4820,4820,4820,0
|
|
20240905,133000,146155415,4820,4825,4825,4820,50
|
|
20240905,132900,145914330,4840,4840,4840,4840,1
|
|
20240905,132800,145909490,4825,4840,4840,4825,22
|
|
20240905,132700,145803190,4825,4825,4825,4825,0
|
|
20240905,132600,145803190,4825,4825,4825,4825,0
|
|
20240905,132500,145803190,4825,4825,4825,4825,0
|
|
20240905,132400,145803190,4825,4825,4825,4825,0
|
|
20240905,132300,145803190,4825,4825,4825,4825,0
|
|
20240905,132200,145803190,4825,4825,4825,4825,0
|
|
20240905,132100,145803190,4825,4825,4825,4825,0
|
|
20240905,132000,145803190,4825,4825,4825,4825,10
|
|
20240905,131900,145754940,4840,4840,4840,4840,200
|
|
20240905,131800,144786940,4840,4840,4840,4840,0
|
|
20240905,131700,144786940,4840,4840,4840,4840,0
|
|
20240905,131600,144786940,4840,4840,4840,4840,0
|
|
20240905,131500,144786940,4840,4840,4840,4840,70
|
|
20240905,131400,144448140,4820,4820,4820,4820,500
|
|
20240905,131300,142038140,4820,4820,4820,4820,200
|
|
20240905,131200,141074140,4820,4825,4825,4820,484
|
|
20240905,131100,138740840,4845,4845,4845,4845,0
|
|
20240905,131000,138740840,4845,4845,4845,4845,410
|
|
20240905,130900,136754390,4845,4845,4845,4845,10
|
|
20240905,130800,136705940,4845,4845,4845,4845,0
|
|
20240905,130700,136705940,4845,4845,4845,4845,0
|
|
20240905,130600,136705940,4845,4845,4845,4845,0
|
|
20240905,130500,136705940,4845,4845,4845,4845,0
|
|
20240905,130400,136705940,4845,4845,4845,4845,0
|
|
20240905,130300,136705940,4845,4845,4845,4845,0
|
|
20240905,130200,136705940,4845,4845,4845,4845,0
|
|
20240905,130100,136705940,4845,4825,4845,4825,59
|
|
20240905,130000,136421245,4825,4825,4825,4820,185
|
|
20240905,125900,135528645,4830,4830,4830,4830,0
|
|
20240905,125800,135528645,4830,4830,4830,4830,2
|
|
20240905,125700,135518985,4850,4850,4850,4850,1
|
|
20240905,125600,135514135,4850,4850,4850,4850,0
|
|
20240905,125500,135514135,4850,4825,4850,4825,24
|
|
20240905,125400,135398310,4825,4825,4825,4825,0
|
|
20240905,125300,135398310,4825,4825,4825,4825,0
|
|
20240905,125200,135398310,4825,4830,4830,4825,525
|
|
20240905,125100,132862565,4830,4830,4830,4830,0
|
|
20240905,125000,132862565,4830,4830,4830,4830,0
|
|
20240905,124900,132862565,4830,4845,4845,4830,1162
|
|
20240905,124800,127242760,4850,4850,4850,4850,0
|
|
20240905,124700,127242760,4850,4850,4850,4850,0
|
|
20240905,124600,127242760,4850,4850,4850,4850,80
|
|
20240905,124500,126854760,4870,4870,4870,4870,0
|
|
20240905,124400,126854760,4870,4870,4870,4870,0
|
|
20240905,124300,126854760,4870,4870,4870,4870,0
|
|
20240905,124200,126854760,4870,4870,4870,4870,0
|
|
20240905,124100,126854760,4870,4870,4870,4870,0
|
|
20240905,124000,126854760,4870,4870,4870,4870,0
|
|
20240905,123900,126854760,4870,4860,4870,4860,23
|
|
20240905,123800,126742970,4870,4870,4870,4870,0
|
|
20240905,123700,126742970,4870,4870,4870,4870,230
|
|
20240905,123600,125622870,4840,4840,4840,4840,0
|
|
20240905,123500,125622870,4840,4840,4840,4840,0
|
|
20240905,123400,125622870,4840,4840,4840,4840,0
|
|
20240905,123300,125622870,4840,4840,4840,4840,0
|
|
20240905,123200,125622870,4840,4840,4840,4840,0
|
|
20240905,123100,125622870,4840,4840,4840,4840,0
|
|
20240905,123000,125622870,4840,4840,4840,4840,0
|
|
20240905,122900,125622870,4840,4840,4840,4840,0
|
|
20240905,122800,125622870,4840,4850,4850,4840,600
|
|
20240905,122700,122714755,4855,4855,4855,4855,12
|
|
20240905,122600,122656495,4855,4855,4855,4855,11
|
|
20240905,122500,122603090,4870,4870,4870,4870,0
|
|
20240905,122400,122603090,4870,4875,4875,4870,107
|
|
20240905,122300,122081500,4880,4880,4880,4880,0
|
|
20240905,122200,122081500,4880,4880,4880,4880,0
|
|
20240905,122100,122081500,4880,4880,4880,4880,10
|
|
20240905,122000,122032700,4885,4885,4885,4885,0
|
|
20240905,121900,122032700,4885,4885,4885,4885,0
|
|
20240905,121800,122032700,4885,4885,4885,4885,0
|
|
20240905,121700,122032700,4885,4885,4885,4885,0
|
|
20240905,121600,122032700,4885,4885,4885,4885,0
|
|
20240905,121500,122032700,4885,4885,4885,4885,0
|
|
20240905,121400,122032700,4885,4850,4885,4850,268
|
|
20240905,121300,120732270,4885,4865,4885,4865,200
|
|
20240905,121200,119755310,4870,4870,4870,4870,0
|
|
20240905,121100,119755310,4870,4860,4870,4860,10
|
|
20240905,121000,119706660,4860,4860,4860,4860,0
|
|
20240905,120900,119706660,4860,4860,4860,4860,0
|
|
20240905,120800,119706660,4860,4860,4860,4860,0
|
|
20240905,120700,119706660,4860,4860,4860,4860,0
|
|
20240905,120600,119706660,4860,4860,4860,4860,0
|
|
20240905,120500,119706660,4860,4860,4860,4860,0
|
|
20240905,120400,119706660,4860,4860,4860,4860,5
|
|
20240905,120300,119682360,4860,4860,4860,4860,140
|
|
20240905,120200,119001960,4850,4850,4850,4850,0
|
|
20240905,120100,119001960,4850,4850,4850,4850,0
|
|
20240905,120000,119001960,4850,4850,4850,4850,140
|
|
20240905,115900,118322960,4870,4870,4870,4870,140
|
|
20240905,115800,117641160,4855,4855,4855,4855,0
|
|
20240905,115700,117641160,4855,4865,4870,4855,1001
|
|
20240905,115600,112768110,4855,4855,4855,4855,0
|
|
20240905,115500,112768110,4855,4855,4855,4855,1
|
|
20240905,115400,112763255,4850,4850,4850,4850,0
|
|
20240905,115300,112763255,4850,4850,4850,4850,0
|
|
20240905,115200,112763255,4850,4850,4850,4850,0
|
|
20240905,115100,112763255,4850,4850,4850,4850,0
|
|
20240905,115000,112763255,4850,4850,4850,4850,0
|
|
20240905,114900,112763255,4850,4850,4850,4850,0
|
|
20240905,114800,112763255,4850,4860,4860,4850,171
|
|
20240905,114700,111933435,4860,4860,4860,4860,15
|
|
20240905,114600,111860535,4865,4865,4865,4865,0
|
|
20240905,114500,111860535,4865,4865,4865,4865,0
|
|
20240905,114400,111860535,4865,4865,4865,4865,70
|
|
20240905,114300,111519985,4865,4865,4865,4865,0
|
|
20240905,114200,111519985,4865,4865,4865,4865,0
|
|
20240905,114100,111519985,4865,4865,4865,4865,0
|
|
20240905,114000,111519985,4865,4865,4865,4865,0
|
|
20240905,113900,111519985,4865,4865,4865,4865,0
|
|
20240905,113800,111519985,4865,4865,4865,4865,0
|
|
20240905,113700,111519985,4865,4865,4865,4865,0
|
|
20240905,113600,111519985,4865,4865,4865,4865,0
|
|
20240905,113500,111519985,4865,4865,4865,4865,0
|
|
20240905,113400,111519985,4865,4865,4865,4865,100
|
|
20240905,113300,111033485,4835,4835,4835,4835,0
|
|
20240905,113200,111033485,4835,4835,4835,4835,0
|
|
20240905,113100,111033485,4835,4835,4835,4835,100
|
|
20240905,113000,110549985,4865,4865,4865,4865,0
|
|
20240905,112900,110549985,4865,4835,4865,4835,31
|
|
20240905,112800,110400070,4840,4840,4840,4840,0
|
|
20240905,112700,110400070,4840,4840,4840,4840,0
|
|
20240905,112600,110400070,4840,4840,4840,4835,454
|
|
20240905,112500,108204235,4845,4845,4845,4845,39
|
|
20240905,112400,108015280,4845,4845,4845,4845,0
|
|
20240905,112300,108015280,4845,4845,4845,4845,0
|
|
20240905,112200,108015280,4845,4845,4845,4845,0
|
|
20240905,112100,108015280,4845,4835,4845,4835,61
|
|
20240905,112000,107720335,4840,4845,4845,4840,829
|
|
20240905,111900,103707360,4840,4840,4840,4840,0
|
|
20240905,111800,103707360,4840,4840,4840,4840,0
|
|
20240905,111700,103707360,4840,4845,4875,4840,849
|
|
20240905,111600,99596430,4845,4845,4845,4845,96
|
|
20240905,111500,99131310,4845,4855,4855,4845,335
|
|
20240905,111400,97507035,4865,4865,4865,4865,0
|
|
20240905,111300,97507035,4865,4865,4865,4865,1070
|
|
20240905,111200,92301485,4860,4860,4860,4860,0
|
|
20240905,111100,92301485,4860,4845,4865,4845,16
|
|
20240905,111000,92223930,4840,4845,4845,4840,201
|
|
20240905,110900,91250090,4845,4845,4845,4845,10
|
|
20240905,110800,91201640,4845,4850,4850,4845,1907
|
|
20240905,110700,81954445,4850,4850,4850,4850,0
|
|
20240905,110600,81954445,4850,4855,4855,4850,589
|
|
20240905,110500,79094855,4860,4860,4860,4860,0
|
|
20240905,110400,79094855,4860,4860,4860,4860,30
|
|
20240905,110300,78949055,4860,4860,4860,4860,190
|
|
20240905,110200,78025655,4860,4860,4860,4860,0
|
|
20240905,110100,78025655,4860,4860,4860,4860,613
|
|
20240905,110000,75046475,4860,4860,4860,4860,100
|
|
20240905,105900,74560475,4855,4860,4860,4855,420
|
|
20240905,105800,72521275,4875,4875,4875,4875,0
|
|
20240905,105700,72521275,4875,4855,4875,4855,13
|
|
20240905,105600,72457960,4860,4875,4875,4860,2884
|
|
20240905,105500,58432455,4875,4890,4895,4875,135
|
|
20240905,105400,57774160,4875,4875,4875,4875,0
|
|
20240905,105300,57774160,4875,4875,4875,4875,0
|
|
20240905,105200,57774160,4875,4875,4875,4875,32
|
|
20240905,105100,57618160,4875,4880,4880,4875,961
|
|
20240905,105000,52932305,4880,4880,4880,4880,0
|
|
20240905,104900,52932305,4880,4885,4885,4880,582
|
|
20240905,104800,50090185,4890,4890,4890,4890,0
|
|
20240905,104700,50090185,4890,4890,4890,4890,10
|
|
20240905,104600,50041285,4890,4900,4900,4890,368
|
|
20240905,104500,48241515,4930,4930,4930,4930,1
|
|
20240905,104400,48236585,4900,4925,4930,4895,274
|
|
20240905,104300,46895280,4895,4895,4895,4895,0
|
|
20240905,104200,46895280,4895,4895,4895,4895,0
|
|
20240905,104100,46895280,4895,4895,4895,4895,0
|
|
20240905,104000,46895280,4895,4895,4895,4895,0
|
|
20240905,103900,46895280,4895,4895,4895,4895,0
|
|
20240905,103800,46895280,4895,4895,4895,4895,0
|
|
20240905,103700,46895280,4895,4895,4895,4895,0
|
|
20240905,103600,46895280,4895,4895,4895,4895,0
|
|
20240905,103500,46895280,4895,4895,4895,4895,0
|
|
20240905,103400,46895280,4895,4895,4895,4895,1
|
|
20240905,103300,46890385,4930,4930,4930,4930,0
|
|
20240905,103200,46890385,4930,4930,4930,4930,5
|
|
20240905,103100,46865735,4930,4925,4930,4925,13
|
|
20240905,103000,46801705,4895,4895,4895,4895,0
|
|
20240905,102900,46801705,4895,4895,4895,4895,0
|
|
20240905,102800,46801705,4895,4895,4895,4895,0
|
|
20240905,102700,46801705,4895,4895,4895,4895,0
|
|
20240905,102600,46801705,4895,4895,4895,4895,0
|
|
20240905,102500,46801705,4895,4895,4895,4895,1
|
|
20240905,102400,46796810,4895,4895,4895,4895,0
|
|
20240905,102300,46796810,4895,4895,4895,4895,1439
|
|
20240905,102200,39752905,4900,4900,4900,4900,500
|
|
20240905,102100,37302905,4900,4900,4900,4900,0
|
|
20240905,102000,37302905,4900,4900,4900,4900,28
|
|
20240905,101900,37165705,4900,4900,4900,4900,90
|
|
20240905,101800,36724705,4900,4900,4900,4900,0
|
|
20240905,101700,36724705,4900,4900,4900,4900,0
|
|
20240905,101600,36724705,4900,4900,4900,4900,127
|
|
20240905,101500,36102405,4895,4900,4900,4895,1126
|
|
20240905,101400,30587640,4900,4900,4900,4900,18
|
|
20240905,101300,30499440,4900,4900,4900,4900,0
|
|
20240905,101200,30499440,4900,4900,4900,4900,0
|
|
20240905,101100,30499440,4900,4900,4900,4900,0
|
|
20240905,101000,30499440,4900,4900,4900,4900,0
|
|
20240905,100900,30499440,4900,4900,4900,4900,0
|
|
20240905,100800,30499440,4900,4900,4900,4900,8
|
|
20240905,100700,30460240,4900,4900,4900,4900,0
|
|
20240905,100600,30460240,4900,4900,4900,4900,0
|
|
20240905,100500,30460240,4900,4900,4900,4900,0
|
|
20240905,100400,30460240,4900,4900,4900,4900,180
|
|
20240905,100300,29578240,4940,4940,4940,4940,0
|
|
20240905,100200,29578240,4940,4940,4940,4940,2
|
|
20240905,100100,29568360,4940,4940,4940,4940,0
|
|
20240905,100000,29568360,4940,4935,4940,4935,200
|
|
20240905,095900,28580445,4900,4900,4900,4900,120
|
|
20240905,095800,27992445,4895,4895,4895,4895,0
|
|
20240905,095700,27992445,4895,4895,4895,4895,0
|
|
20240905,095600,27992445,4895,4895,4895,4895,0
|
|
20240905,095500,27992445,4895,4895,4895,4895,0
|
|
20240905,095400,27992445,4895,4895,4895,4895,0
|
|
20240905,095300,27992445,4895,4895,4895,4895,260
|
|
20240905,095200,26719745,4940,4935,4940,4935,150
|
|
20240905,095100,25978865,4935,4935,4935,4935,0
|
|
20240905,095000,25978865,4935,4935,4935,4935,0
|
|
20240905,094900,25978865,4935,4935,4935,4935,0
|
|
20240905,094800,25978865,4935,4900,4935,4900,105
|
|
20240905,094700,25464190,4935,4935,4935,4935,2
|
|
20240905,094600,25454320,4895,4895,4895,4895,110
|
|
20240905,094500,24915870,4895,4925,4935,4895,155
|
|
20240905,094400,24156290,4920,4920,4920,4920,1
|
|
20240905,094300,24151370,4925,4925,4925,4925,0
|
|
20240905,094200,24151370,4925,4925,4925,4925,0
|
|
20240905,094100,24151370,4925,4925,4925,4925,0
|
|
20240905,094000,24151370,4925,4900,4925,4900,505
|
|
20240905,093900,21668690,4900,4900,4900,4900,70
|
|
20240905,093800,21325690,4900,4900,4900,4900,20
|
|
20240905,093700,21227690,4900,4915,4915,4890,60
|
|
20240905,093600,20934255,4890,4890,4890,4890,27
|
|
20240905,093500,20802225,4890,4890,4890,4890,0
|
|
20240905,093400,20802225,4890,4890,4890,4890,250
|
|
20240905,093300,19579725,4895,4895,4895,4895,0
|
|
20240905,093200,19579725,4895,4895,4895,4895,0
|
|
20240905,093100,19579725,4895,4920,4920,4895,132
|
|
20240905,093000,18933535,4920,4920,4920,4920,0
|
|
20240905,092900,18933535,4920,4905,4920,4905,144
|
|
20240905,092800,18225565,4885,4885,4885,4885,1
|
|
20240905,092700,18220680,4885,4885,4885,4885,22
|
|
20240905,092600,18113210,4905,4905,4905,4905,1
|
|
20240905,092500,18108305,4905,4905,4905,4905,1
|
|
20240905,092400,18103400,4885,4885,4885,4885,0
|
|
20240905,092300,18103400,4885,4885,4885,4885,140
|
|
20240905,092200,17419500,4885,4885,4885,4885,0
|
|
20240905,092100,17419500,4885,4885,4885,4885,0
|
|
20240905,092000,17419500,4885,4895,4895,4885,800
|
|
20240905,091900,13509775,4895,4895,4895,4895,0
|
|
20240905,091800,13509775,4895,4895,4895,4895,160
|
|
20240905,091700,12726575,4895,4895,4895,4895,0
|
|
20240905,091600,12726575,4895,4895,4895,4895,0
|
|
20240905,091500,12726575,4895,4895,4895,4895,0
|
|
20240905,091400,12726575,4895,4895,4895,4895,61
|
|
20240905,091300,12427980,4920,4920,4920,4920,0
|
|
20240905,091200,12427980,4920,4920,4920,4920,0
|
|
20240905,091100,12427980,4920,4920,4920,4920,101
|
|
20240905,091000,11931060,4900,4900,4900,4900,300
|
|
20240905,090900,10461060,4885,4890,4915,4885,1240
|
|
20240905,090800,4393960,4915,4915,4915,4915,0
|
|
20240905,090700,4393960,4915,4915,4915,4915,41
|
|
20240905,090600,4192445,4915,4915,4915,4915,0
|
|
20240905,090500,4192445,4915,4915,4915,4915,0
|
|
20240905,090400,4192445,4915,4920,4920,4860,407
|
|
20240905,090300,2207775,4890,4890,4890,4890,200
|
|
20240905,090200,1229775,4890,4900,4900,4890,134
|
|
20240905,090100,573300,4900,4900,4900,4900,0
|
|
20240905,090000,573300,4900,4900,4900,4900,117
|