628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192500,116988735,4800,4800,4800,4800,1650
|
|
20240906,192400,116988735,4800,4800,4800,4800,0
|
|
20240906,192300,116988735,4800,4800,4800,4800,0
|
|
20240906,192200,116988735,4800,4800,4800,4800,0
|
|
20240906,192100,116988735,4800,4800,4800,4800,0
|
|
20240906,192000,116988735,4800,4800,4800,4800,0
|
|
20240906,191900,116988735,4800,4800,4800,4800,0
|
|
20240906,191800,116988735,4800,4800,4800,4800,0
|
|
20240906,191700,116988735,4800,4800,4800,4800,0
|
|
20240906,191600,116988735,4800,4800,4800,4800,0
|
|
20240906,191500,116988735,4800,4800,4800,4800,0
|
|
20240906,191400,116988735,4800,4800,4800,4800,0
|
|
20240906,191300,116988735,4800,4800,4800,4800,0
|
|
20240906,191200,116988735,4800,4800,4800,4800,0
|
|
20240906,191100,116988735,4800,4800,4800,4800,0
|
|
20240906,191000,116988735,4800,4800,4800,4800,0
|
|
20240906,190900,116988735,4800,4800,4800,4800,0
|
|
20240906,190800,116988735,4800,4800,4800,4800,0
|
|
20240906,190700,116988735,4800,4800,4800,4800,0
|
|
20240906,190600,116988735,4800,4800,4800,4800,0
|
|
20240906,190500,116988735,4800,4800,4800,4800,0
|
|
20240906,190400,116988735,4800,4800,4800,4800,0
|
|
20240906,190300,116988735,4800,4800,4800,4800,0
|
|
20240906,190200,116988735,4800,4800,4800,4800,0
|
|
20240906,190100,116988735,4800,4800,4800,4800,0
|
|
20240906,190000,116988735,4800,4800,4800,4800,0
|
|
20240906,185900,116988735,4800,4800,4800,4800,0
|
|
20240906,185800,116988735,4800,4800,4800,4800,0
|
|
20240906,185700,116988735,4800,4800,4800,4800,0
|
|
20240906,185600,116988735,4800,4800,4800,4800,0
|
|
20240906,185500,116988735,4800,4800,4800,4800,1650
|
|
20240906,185400,116988735,4800,4800,4800,4800,0
|
|
20240906,185300,116988735,4800,4800,4800,4800,0
|
|
20240906,185200,116988735,4800,4800,4800,4800,0
|
|
20240906,185100,116988735,4800,4800,4800,4800,0
|
|
20240906,185000,116988735,4800,4800,4800,4800,0
|
|
20240906,184900,116988735,4800,4800,4800,4800,0
|
|
20240906,184800,116988735,4800,4800,4800,4800,0
|
|
20240906,184700,116988735,4800,4800,4800,4800,0
|
|
20240906,184600,116988735,4800,4800,4800,4800,0
|
|
20240906,184500,116988735,4800,4800,4800,4800,0
|
|
20240906,184400,116988735,4800,4800,4800,4800,0
|
|
20240906,184300,116988735,4800,4800,4800,4800,0
|
|
20240906,184200,116988735,4800,4800,4800,4800,0
|
|
20240906,184100,116988735,4800,4800,4800,4800,0
|
|
20240906,184000,116988735,4800,4800,4800,4800,0
|
|
20240906,183900,116988735,4800,4800,4800,4800,0
|
|
20240906,183800,116988735,4800,4800,4800,4800,0
|
|
20240906,183700,116988735,4800,4800,4800,4800,0
|
|
20240906,183600,116988735,4800,4800,4800,4800,0
|
|
20240906,183500,116988735,4800,4800,4800,4800,0
|
|
20240906,183400,116988735,4800,4800,4800,4800,0
|
|
20240906,183300,116988735,4800,4800,4800,4800,0
|
|
20240906,183200,116988735,4800,4800,4800,4800,0
|
|
20240906,183100,116988735,4800,4800,4800,4800,0
|
|
20240906,183000,116988735,4800,4800,4800,4800,0
|
|
20240906,182900,116988735,4800,4800,4800,4800,0
|
|
20240906,182800,116988735,4800,4800,4800,4800,0
|
|
20240906,182700,116988735,4800,4800,4800,4800,0
|
|
20240906,182600,116988735,4800,4800,4800,4800,0
|
|
20240906,182500,116988735,4800,4800,4800,4800,1650
|
|
20240906,182400,116988735,4800,4800,4800,4800,0
|
|
20240906,182300,116988735,4800,4800,4800,4800,0
|
|
20240906,182200,116988735,4800,4800,4800,4800,0
|
|
20240906,182100,116988735,4800,4800,4800,4800,0
|
|
20240906,182000,116988735,4800,4800,4800,4800,0
|
|
20240906,181900,116988735,4800,4800,4800,4800,0
|
|
20240906,181800,116988735,4800,4800,4800,4800,0
|
|
20240906,181700,116988735,4800,4800,4800,4800,0
|
|
20240906,181600,116988735,4800,4800,4800,4800,0
|
|
20240906,181500,116988735,4800,4800,4800,4800,0
|
|
20240906,181400,116988735,4800,4800,4800,4800,0
|
|
20240906,181300,116988735,4800,4800,4800,4800,0
|
|
20240906,181200,116988735,4800,4800,4800,4800,0
|
|
20240906,181100,116988735,4800,4800,4800,4800,0
|
|
20240906,181000,116988735,4800,4800,4800,4800,0
|
|
20240906,180900,116988735,4800,4800,4800,4800,0
|
|
20240906,180800,116988735,4800,4800,4800,4800,0
|
|
20240906,180700,116988735,4800,4800,4800,4800,0
|
|
20240906,180600,116988735,4800,4800,4800,4800,0
|
|
20240906,180500,116988735,4800,4800,4800,4800,0
|
|
20240906,180400,116988735,4800,4800,4800,4800,0
|
|
20240906,180300,116988735,4800,4800,4800,4800,0
|
|
20240906,180200,116988735,4800,4800,4800,4800,0
|
|
20240906,180100,116988735,4800,4800,4800,4800,0
|
|
20240906,180000,116988735,4800,4800,4800,4800,0
|
|
20240906,175900,116988735,4800,4800,4800,4800,0
|
|
20240906,175800,116988735,4800,4800,4800,4800,0
|
|
20240906,175700,116988735,4800,4800,4800,4800,0
|
|
20240906,175600,116988735,4800,4800,4800,4800,0
|
|
20240906,175500,116988735,4800,4800,4800,4800,1650
|
|
20240906,175400,116988735,4800,4800,4800,4800,0
|
|
20240906,175300,116988735,4800,4800,4800,4800,0
|
|
20240906,175200,116988735,4800,4800,4800,4800,0
|
|
20240906,175100,116988735,4800,4800,4800,4800,0
|
|
20240906,175000,116988735,4800,4800,4800,4800,0
|
|
20240906,174900,116988735,4800,4800,4800,4800,0
|
|
20240906,174800,116988735,4800,4800,4800,4800,0
|
|
20240906,174700,116988735,4800,4800,4800,4800,0
|
|
20240906,174600,116988735,4800,4800,4800,4800,0
|
|
20240906,174500,116988735,4800,4800,4800,4800,0
|
|
20240906,174400,116988735,4800,4800,4800,4800,0
|
|
20240906,174300,116988735,4800,4800,4800,4800,0
|
|
20240906,174200,116988735,4800,4800,4800,4800,0
|
|
20240906,174100,116988735,4800,4800,4800,4800,0
|
|
20240906,174000,116988735,4800,4800,4800,4800,0
|
|
20240906,173900,116988735,4800,4800,4800,4800,0
|
|
20240906,173800,116988735,4800,4800,4800,4800,0
|
|
20240906,173700,116988735,4800,4800,4800,4800,0
|
|
20240906,173600,116988735,4800,4800,4800,4800,0
|
|
20240906,173500,116988735,4800,4800,4800,4800,0
|
|
20240906,173400,116988735,4800,4800,4800,4800,0
|
|
20240906,173300,116988735,4800,4800,4800,4800,0
|
|
20240906,173200,116988735,4800,4800,4800,4800,0
|
|
20240906,173100,116988735,4800,4800,4800,4800,0
|
|
20240906,173000,116988735,4800,4800,4800,4800,0
|
|
20240906,172900,116988735,4800,4800,4800,4800,0
|
|
20240906,172800,116988735,4800,4800,4800,4800,0
|
|
20240906,172700,116988735,4800,4800,4800,4800,0
|
|
20240906,172600,116988735,4800,4800,4800,4800,0
|
|
20240906,172500,116988735,4800,4800,4800,4800,1650
|
|
20240906,172400,116988735,4800,4800,4800,4800,0
|
|
20240906,172300,116988735,4800,4800,4800,4800,0
|
|
20240906,172200,116988735,4800,4800,4800,4800,0
|
|
20240906,172100,116988735,4800,4800,4800,4800,0
|
|
20240906,172000,116988735,4800,4800,4800,4800,0
|
|
20240906,171900,116988735,4800,4800,4800,4800,0
|
|
20240906,171800,116988735,4800,4800,4800,4800,0
|
|
20240906,171700,116988735,4800,4800,4800,4800,0
|
|
20240906,171600,116988735,4800,4800,4800,4800,0
|
|
20240906,171500,116988735,4800,4800,4800,4800,0
|
|
20240906,171400,116988735,4800,4800,4800,4800,0
|
|
20240906,171300,116988735,4800,4800,4800,4800,0
|
|
20240906,171200,116988735,4800,4800,4800,4800,0
|
|
20240906,171100,116988735,4800,4800,4800,4800,0
|
|
20240906,171000,116988735,4800,4800,4800,4800,0
|
|
20240906,170900,116988735,4800,4800,4800,4800,0
|
|
20240906,170800,116988735,4800,4800,4800,4800,0
|
|
20240906,170700,116988735,4800,4800,4800,4800,0
|
|
20240906,170600,116988735,4800,4800,4800,4800,0
|
|
20240906,170500,116988735,4800,4800,4800,4800,0
|
|
20240906,170400,116988735,4800,4800,4800,4800,0
|
|
20240906,170300,116988735,4800,4800,4800,4800,0
|
|
20240906,170200,116988735,4800,4800,4800,4800,0
|
|
20240906,170100,116988735,4800,4800,4800,4800,0
|
|
20240906,170000,116988735,4800,4800,4800,4800,0
|
|
20240906,165900,116988735,4800,4800,4800,4800,0
|
|
20240906,165800,116988735,4800,4800,4800,4800,0
|
|
20240906,165700,116988735,4800,4800,4800,4800,0
|
|
20240906,165600,116988735,4800,4800,4800,4800,0
|
|
20240906,165500,116988735,4800,4800,4800,4800,1650
|
|
20240906,165400,116988735,4800,4800,4800,4800,0
|
|
20240906,165300,116988735,4800,4800,4800,4800,0
|
|
20240906,165200,116988735,4800,4800,4800,4800,0
|
|
20240906,165100,116988735,4800,4800,4800,4800,0
|
|
20240906,165000,116988735,4800,4800,4800,4800,0
|
|
20240906,164900,116988735,4800,4800,4800,4800,0
|
|
20240906,164800,116988735,4800,4800,4800,4800,0
|
|
20240906,164700,116988735,4800,4800,4800,4800,0
|
|
20240906,164600,116988735,4800,4800,4800,4800,0
|
|
20240906,164500,116988735,4800,4800,4800,4800,0
|
|
20240906,164400,116988735,4800,4800,4800,4800,0
|
|
20240906,164300,116988735,4800,4800,4800,4800,0
|
|
20240906,164200,116988735,4800,4800,4800,4800,0
|
|
20240906,164100,116988735,4800,4800,4800,4800,0
|
|
20240906,164000,116988735,4800,4800,4800,4800,0
|
|
20240906,163900,116988735,4800,4800,4800,4800,0
|
|
20240906,163800,116988735,4800,4800,4800,4800,0
|
|
20240906,163700,116988735,4800,4800,4800,4800,0
|
|
20240906,163600,116988735,4800,4800,4800,4800,0
|
|
20240906,163500,116988735,4800,4800,4800,4800,0
|
|
20240906,163400,116988735,4800,4800,4800,4800,0
|
|
20240906,163300,116988735,4800,4800,4800,4800,0
|
|
20240906,163200,116988735,4800,4800,4800,4800,0
|
|
20240906,163100,116988735,4800,4800,4800,4800,0
|
|
20240906,163000,116988735,4800,4800,4800,4800,0
|
|
20240906,162900,116988735,4800,4800,4800,4800,0
|
|
20240906,162800,116988735,4800,4800,4800,4800,0
|
|
20240906,162700,116988735,4800,4800,4800,4800,0
|
|
20240906,162600,116988735,4800,4800,4800,4800,0
|
|
20240906,162500,116988735,4800,4800,4800,4800,1650
|
|
20240906,162400,116988735,4800,4800,4800,4800,0
|
|
20240906,162300,116988735,4800,4800,4800,4800,0
|
|
20240906,162200,116988735,4800,4800,4800,4800,0
|
|
20240906,162100,116988735,4800,4800,4800,4800,0
|
|
20240906,162000,116988735,4800,4800,4800,4800,0
|
|
20240906,161900,116988735,4800,4800,4800,4800,0
|
|
20240906,161800,116988735,4800,4800,4800,4800,0
|
|
20240906,161700,116988735,4800,4800,4800,4800,0
|
|
20240906,161600,116988735,4800,4800,4800,4800,0
|
|
20240906,161500,116988735,4800,4800,4800,4800,0
|
|
20240906,161400,116988735,4800,4800,4800,4800,0
|
|
20240906,161300,116988735,4800,4800,4800,4800,0
|
|
20240906,161200,116988735,4800,4800,4800,4800,0
|
|
20240906,161100,116988735,4800,4800,4800,4800,0
|
|
20240906,161000,116988735,4800,4800,4800,4800,0
|
|
20240906,160900,116988735,4800,4800,4800,4800,0
|
|
20240906,160800,116988735,4800,4800,4800,4800,0
|
|
20240906,160700,116988735,4800,4800,4800,4800,0
|
|
20240906,160600,116988735,4800,4800,4800,4800,0
|
|
20240906,160500,116988735,4800,4800,4800,4800,0
|
|
20240906,160400,116988735,4800,4800,4800,4800,0
|
|
20240906,160300,116988735,4800,4800,4800,4800,0
|
|
20240906,160200,116988735,4800,4800,4800,4800,0
|
|
20240906,160100,116988735,4800,4800,4800,4800,0
|
|
20240906,160000,116988735,4800,4800,4800,4800,0
|
|
20240906,155900,116988735,4800,4800,4800,4800,0
|
|
20240906,155800,116988735,4800,4800,4800,4800,0
|
|
20240906,155700,116988735,4800,4800,4800,4800,0
|
|
20240906,155600,116988735,4800,4800,4800,4800,0
|
|
20240906,155500,116988735,4800,4800,4800,4800,1650
|
|
20240906,155400,116988735,4800,4800,4800,4800,0
|
|
20240906,155300,116988735,4800,4800,4800,4800,0
|
|
20240906,155200,116988735,4800,4800,4800,4800,0
|
|
20240906,155100,116988735,4800,4800,4800,4800,0
|
|
20240906,155000,116988735,4800,4800,4800,4800,0
|
|
20240906,154900,116988735,4800,4800,4800,4800,0
|
|
20240906,154800,116988735,4800,4800,4800,4800,0
|
|
20240906,154700,116988735,4800,4800,4800,4800,0
|
|
20240906,154600,116988735,4800,4800,4800,4800,0
|
|
20240906,154500,116988735,4800,4800,4800,4800,0
|
|
20240906,154400,116988735,4800,4800,4800,4800,0
|
|
20240906,154300,116988735,4800,4800,4800,4800,0
|
|
20240906,154200,116988735,4800,4800,4800,4800,0
|
|
20240906,154100,116988735,4800,4800,4800,4800,0
|
|
20240906,154000,116988735,4800,4800,4800,4800,0
|
|
20240906,153900,116988735,4800,4800,4800,4800,0
|
|
20240906,153800,116988735,4800,4800,4800,4800,0
|
|
20240906,153700,116988735,4800,4800,4800,4800,0
|
|
20240906,153600,116988735,4800,4800,4800,4800,0
|
|
20240906,153500,116988735,4800,4800,4800,4800,0
|
|
20240906,153400,116988735,4800,4800,4800,4800,0
|
|
20240906,153300,116988735,4800,4800,4800,4800,0
|
|
20240906,153200,116988735,4800,4800,4800,4800,0
|
|
20240906,153100,116988735,4800,4800,4800,4800,0
|
|
20240906,153000,116988735,4800,4800,4800,4800,1650
|
|
20240906,152900,109068735,4795,4795,4795,4795,0
|
|
20240906,152800,109068735,4795,4795,4795,4795,0
|
|
20240906,152700,109068735,4795,4795,4795,4795,0
|
|
20240906,152600,109068735,4795,4795,4795,4795,0
|
|
20240906,152500,109068735,4795,4795,4795,4795,0
|
|
20240906,152400,109068735,4795,4795,4795,4795,0
|
|
20240906,152300,109068735,4795,4795,4795,4795,0
|
|
20240906,152200,109068735,4795,4795,4795,4795,0
|
|
20240906,152100,109068735,4795,4795,4795,4795,0
|
|
20240906,152000,109068735,4795,4795,4795,4795,0
|
|
20240906,151900,109068735,4795,4795,4795,4795,0
|
|
20240906,151800,109068735,4795,4795,4795,4795,75
|
|
20240906,151700,108709110,4795,4790,4795,4790,536
|
|
20240906,151600,106140700,4790,4775,4790,4770,17
|
|
20240906,151500,106059585,4790,4780,4790,4780,50
|
|
20240906,151400,105820435,4780,4785,4790,4780,215
|
|
20240906,151300,104791235,4790,4790,4790,4790,0
|
|
20240906,151200,104791235,4790,4785,4790,4785,200
|
|
20240906,151100,103834225,4785,4785,4785,4785,0
|
|
20240906,151000,103834225,4785,4785,4785,4785,1
|
|
20240906,150900,103829440,4785,4785,4785,4785,1
|
|
20240906,150800,103824655,4785,4785,4785,4785,0
|
|
20240906,150700,103824655,4785,4785,4785,4785,510
|
|
20240906,150600,101384305,4780,4775,4780,4775,300
|
|
20240906,150500,99950805,4775,4775,4775,4775,1
|
|
20240906,150400,99946030,4775,4775,4775,4775,700
|
|
20240906,150300,96603530,4785,4785,4785,4785,0
|
|
20240906,150200,96603530,4785,4785,4785,4785,33
|
|
20240906,150100,96445625,4785,4760,4785,4760,400
|
|
20240906,150000,94535300,4760,4755,4760,4755,506
|
|
20240906,145900,92127740,4750,4745,4750,4745,342
|
|
20240906,145800,90504615,4745,4745,4745,4745,0
|
|
20240906,145700,90504615,4745,4745,4745,4745,1
|
|
20240906,145600,90499870,4745,4745,4745,4745,0
|
|
20240906,145500,90499870,4745,4745,4745,4745,0
|
|
20240906,145400,90499870,4745,4740,4745,4740,29
|
|
20240906,145300,90362360,4740,4740,4740,4740,18
|
|
20240906,145200,90277040,4745,4745,4745,4745,0
|
|
20240906,145100,90277040,4745,4745,4745,4745,0
|
|
20240906,145000,90277040,4745,4745,4745,4745,0
|
|
20240906,144900,90277040,4745,4745,4745,4745,0
|
|
20240906,144800,90277040,4745,4745,4745,4745,0
|
|
20240906,144700,90277040,4745,4745,4745,4745,0
|
|
20240906,144600,90277040,4745,4745,4745,4745,0
|
|
20240906,144500,90277040,4745,4745,4745,4745,0
|
|
20240906,144400,90277040,4745,4745,4745,4745,0
|
|
20240906,144300,90277040,4745,4745,4745,4745,0
|
|
20240906,144200,90277040,4745,4745,4745,4745,10
|
|
20240906,144100,90229590,4745,4745,4745,4745,0
|
|
20240906,144000,90229590,4745,4745,4745,4745,2
|
|
20240906,143900,90220100,4745,4745,4745,4745,0
|
|
20240906,143800,90220100,4745,4745,4745,4745,0
|
|
20240906,143700,90220100,4745,4745,4745,4745,0
|
|
20240906,143600,90220100,4745,4745,4745,4745,0
|
|
20240906,143500,90220100,4745,4745,4745,4745,0
|
|
20240906,143400,90220100,4745,4745,4745,4745,1
|
|
20240906,143300,90215355,4735,4735,4735,4735,0
|
|
20240906,143200,90215355,4735,4735,4735,4735,0
|
|
20240906,143100,90215355,4735,4735,4735,4735,0
|
|
20240906,143000,90215355,4735,4735,4735,4735,0
|
|
20240906,142900,90215355,4735,4735,4735,4735,0
|
|
20240906,142800,90215355,4735,4735,4735,4735,0
|
|
20240906,142700,90215355,4735,4735,4735,4735,157
|
|
20240906,142600,89471960,4745,4740,4745,4740,4
|
|
20240906,142500,89452995,4740,4740,4740,4740,0
|
|
20240906,142400,89452995,4740,4740,4740,4740,63
|
|
20240906,142300,89154375,4740,4740,4740,4740,211
|
|
20240906,142200,88154235,4755,4755,4755,4755,0
|
|
20240906,142100,88154235,4755,4755,4755,4755,0
|
|
20240906,142000,88154235,4755,4755,4755,4755,0
|
|
20240906,141900,88154235,4755,4755,4755,4755,0
|
|
20240906,141800,88154235,4755,4755,4755,4755,0
|
|
20240906,141700,88154235,4755,4755,4755,4755,0
|
|
20240906,141600,88154235,4755,4755,4755,4755,0
|
|
20240906,141500,88154235,4755,4755,4755,4755,0
|
|
20240906,141400,88154235,4755,4755,4755,4755,0
|
|
20240906,141300,88154235,4755,4755,4755,4755,0
|
|
20240906,141200,88154235,4755,4755,4755,4755,0
|
|
20240906,141100,88154235,4755,4755,4755,4755,0
|
|
20240906,141000,88154235,4755,4755,4755,4755,0
|
|
20240906,140900,88154235,4755,4755,4755,4755,0
|
|
20240906,140800,88154235,4755,4755,4755,4755,1
|
|
20240906,140700,88149480,4750,4750,4750,4750,20
|
|
20240906,140600,88054480,4755,4755,4755,4755,20
|
|
20240906,140500,87959380,4750,4750,4750,4750,0
|
|
20240906,140400,87959380,4750,4750,4750,4750,0
|
|
20240906,140300,87959380,4750,4750,4750,4750,0
|
|
20240906,140200,87959380,4750,4750,4750,4750,0
|
|
20240906,140100,87959380,4750,4750,4750,4750,0
|
|
20240906,140000,87959380,4750,4750,4750,4750,25
|
|
20240906,135900,87840630,4755,4755,4755,4755,0
|
|
20240906,135800,87840630,4755,4755,4755,4755,0
|
|
20240906,135700,87840630,4755,4755,4755,4755,0
|
|
20240906,135600,87840630,4755,4755,4755,4755,0
|
|
20240906,135500,87840630,4755,4750,4755,4750,3
|
|
20240906,135400,87826375,4735,4735,4735,4735,1
|
|
20240906,135300,87821640,4750,4750,4750,4750,0
|
|
20240906,135200,87821640,4750,4750,4750,4750,0
|
|
20240906,135100,87821640,4750,4750,4750,4750,350
|
|
20240906,135000,86159140,4735,4735,4735,4735,0
|
|
20240906,134900,86159140,4735,4735,4735,4735,0
|
|
20240906,134800,86159140,4735,4735,4735,4735,200
|
|
20240906,134700,85212140,4750,4750,4750,4750,0
|
|
20240906,134600,85212140,4750,4750,4750,4750,0
|
|
20240906,134500,85212140,4750,4750,4750,4750,0
|
|
20240906,134400,85212140,4750,4750,4750,4750,0
|
|
20240906,134300,85212140,4750,4750,4750,4750,0
|
|
20240906,134200,85212140,4750,4750,4750,4750,10
|
|
20240906,134100,85164640,4730,4730,4730,4730,0
|
|
20240906,134000,85164640,4730,4730,4730,4730,0
|
|
20240906,133900,85164640,4730,4730,4730,4730,0
|
|
20240906,133800,85164640,4730,4730,4730,4730,0
|
|
20240906,133700,85164640,4730,4730,4730,4730,0
|
|
20240906,133600,85164640,4730,4730,4730,4730,0
|
|
20240906,133500,85164640,4730,4730,4730,4730,0
|
|
20240906,133400,85164640,4730,4730,4730,4730,0
|
|
20240906,133300,85164640,4730,4730,4730,4730,0
|
|
20240906,133200,85164640,4730,4735,4735,4730,1000
|
|
20240906,133100,80432720,4740,4740,4740,4740,0
|
|
20240906,133000,80432720,4740,4740,4740,4740,0
|
|
20240906,132900,80432720,4740,4740,4740,4740,0
|
|
20240906,132800,80432720,4740,4740,4740,4740,33
|
|
20240906,132700,80276300,4735,4735,4735,4735,13
|
|
20240906,132600,80214745,4750,4750,4750,4750,0
|
|
20240906,132500,80214745,4750,4750,4750,4750,0
|
|
20240906,132400,80214745,4750,4750,4750,4750,0
|
|
20240906,132300,80214745,4750,4750,4750,4750,0
|
|
20240906,132200,80214745,4750,4750,4750,4750,0
|
|
20240906,132100,80214745,4750,4750,4750,4750,0
|
|
20240906,132000,80214745,4750,4750,4750,4750,0
|
|
20240906,131900,80214745,4750,4750,4750,4750,0
|
|
20240906,131800,80214745,4750,4750,4750,4750,10
|
|
20240906,131700,80167245,4750,4750,4750,4750,0
|
|
20240906,131600,80167245,4750,4750,4750,4750,0
|
|
20240906,131500,80167245,4750,4750,4750,4750,0
|
|
20240906,131400,80167245,4750,4750,4750,4750,0
|
|
20240906,131300,80167245,4750,4750,4750,4750,0
|
|
20240906,131200,80167245,4750,4750,4750,4750,0
|
|
20240906,131100,80167245,4750,4750,4750,4750,5
|
|
20240906,131000,80143495,4735,4735,4735,4735,0
|
|
20240906,130900,80143495,4735,4750,4750,4735,6
|
|
20240906,130800,80115070,4735,4735,4735,4735,72
|
|
20240906,130700,79774150,4735,4735,4735,4735,0
|
|
20240906,130600,79774150,4735,4735,4735,4735,0
|
|
20240906,130500,79774150,4735,4735,4735,4735,83
|
|
20240906,130400,79381145,4735,4735,4735,4735,0
|
|
20240906,130300,79381145,4735,4735,4735,4735,7
|
|
20240906,130200,79348000,4735,4735,4735,4735,0
|
|
20240906,130100,79348000,4735,4735,4735,4735,0
|
|
20240906,130000,79348000,4735,4735,4735,4735,0
|
|
20240906,125900,79348000,4735,4735,4735,4735,35
|
|
20240906,125800,79182275,4735,4735,4735,4735,69
|
|
20240906,125700,78855560,4735,4735,4735,4735,10
|
|
20240906,125600,78808210,4735,4740,4740,4735,274
|
|
20240906,125500,77510605,4745,4745,4745,4745,0
|
|
20240906,125400,77510605,4745,4745,4745,4745,3
|
|
20240906,125300,77496370,4745,4745,4745,4745,1
|
|
20240906,125200,77491625,4745,4745,4745,4745,0
|
|
20240906,125100,77491625,4745,4745,4745,4745,94
|
|
20240906,125000,77045595,4750,4750,4750,4750,1
|
|
20240906,124900,77040845,4750,4750,4750,4750,10
|
|
20240906,124800,76993345,4750,4750,4750,4750,9
|
|
20240906,124700,76950595,4750,4755,4755,4750,92
|
|
20240906,124600,76513165,4755,4755,4755,4755,0
|
|
20240906,124500,76513165,4755,4755,4755,4755,2
|
|
20240906,124400,76503655,4760,4760,4760,4760,0
|
|
20240906,124300,76503655,4760,4760,4760,4760,0
|
|
20240906,124200,76503655,4760,4760,4760,4760,0
|
|
20240906,124100,76503655,4760,4760,4760,4760,0
|
|
20240906,124000,76503655,4760,4760,4760,4760,0
|
|
20240906,123900,76503655,4760,4760,4760,4760,0
|
|
20240906,123800,76503655,4760,4740,4760,4740,2
|
|
20240906,123700,76494155,4745,4745,4745,4745,0
|
|
20240906,123600,76494155,4745,4745,4745,4745,0
|
|
20240906,123500,76494155,4745,4750,4750,4745,114
|
|
20240906,123400,75953155,4765,4765,4765,4765,0
|
|
20240906,123300,75953155,4765,4765,4765,4765,0
|
|
20240906,123200,75953155,4765,4765,4765,4765,0
|
|
20240906,123100,75953155,4765,4765,4765,4765,0
|
|
20240906,123000,75953155,4765,4765,4765,4765,0
|
|
20240906,122900,75953155,4765,4765,4765,4765,0
|
|
20240906,122800,75953155,4765,4750,4765,4750,2
|
|
20240906,122700,75943640,4750,4750,4750,4750,9
|
|
20240906,122600,75900890,4760,4760,4760,4760,0
|
|
20240906,122500,75900890,4760,4760,4760,4760,0
|
|
20240906,122400,75900890,4760,4760,4760,4760,0
|
|
20240906,122300,75900890,4760,4760,4760,4760,0
|
|
20240906,122200,75900890,4760,4760,4760,4760,97
|
|
20240906,122100,75439170,4760,4760,4760,4760,0
|
|
20240906,122000,75439170,4760,4760,4760,4760,0
|
|
20240906,121900,75439170,4760,4760,4760,4760,0
|
|
20240906,121800,75439170,4760,4760,4760,4760,1
|
|
20240906,121700,75434410,4760,4760,4760,4760,0
|
|
20240906,121600,75434410,4760,4760,4760,4760,0
|
|
20240906,121500,75434410,4760,4760,4760,4760,0
|
|
20240906,121400,75434410,4760,4760,4760,4760,0
|
|
20240906,121300,75434410,4760,4760,4760,4760,0
|
|
20240906,121200,75434410,4760,4760,4760,4760,0
|
|
20240906,121100,75434410,4760,4740,4760,4730,849
|
|
20240906,121000,71414885,4760,4755,4760,4755,100
|
|
20240906,120900,70939325,4755,4755,4755,4755,0
|
|
20240906,120800,70939325,4755,4755,4755,4755,0
|
|
20240906,120700,70939325,4755,4755,4755,4755,0
|
|
20240906,120600,70939325,4755,4755,4755,4755,0
|
|
20240906,120500,70939325,4755,4755,4755,4755,0
|
|
20240906,120400,70939325,4755,4755,4755,4755,0
|
|
20240906,120300,70939325,4755,4755,4755,4755,1
|
|
20240906,120200,70934570,4735,4735,4735,4735,0
|
|
20240906,120100,70934570,4735,4735,4735,4735,0
|
|
20240906,120000,70934570,4735,4735,4735,4735,0
|
|
20240906,115900,70934570,4735,4735,4735,4735,0
|
|
20240906,115800,70934570,4735,4735,4735,4735,0
|
|
20240906,115700,70934570,4735,4735,4735,4735,0
|
|
20240906,115600,70934570,4735,4735,4735,4735,0
|
|
20240906,115500,70934570,4735,4735,4735,4735,1
|
|
20240906,115400,70929835,4755,4755,4755,4755,6
|
|
20240906,115300,70901305,4735,4735,4735,4735,0
|
|
20240906,115200,70901305,4735,4735,4735,4735,0
|
|
20240906,115100,70901305,4735,4735,4735,4735,0
|
|
20240906,115000,70901305,4735,4735,4735,4735,72
|
|
20240906,114900,70560385,4750,4750,4750,4750,0
|
|
20240906,114800,70560385,4750,4750,4750,4750,0
|
|
20240906,114700,70560385,4750,4750,4750,4750,0
|
|
20240906,114600,70560385,4750,4750,4750,4750,0
|
|
20240906,114500,70560385,4750,4740,4750,4740,126
|
|
20240906,114400,69963135,4745,4745,4745,4745,0
|
|
20240906,114300,69963135,4745,4745,4745,4745,73
|
|
20240906,114200,69616750,4745,4745,4745,4745,0
|
|
20240906,114100,69616750,4745,4745,4745,4745,104
|
|
20240906,114000,69123270,4750,4750,4750,4750,0
|
|
20240906,113900,69123270,4750,4750,4750,4750,0
|
|
20240906,113800,69123270,4750,4750,4750,4750,0
|
|
20240906,113700,69123270,4750,4750,4750,4750,0
|
|
20240906,113600,69123270,4750,4750,4750,4750,25
|
|
20240906,113500,69004520,4750,4750,4750,4750,0
|
|
20240906,113400,69004520,4750,4750,4750,4750,0
|
|
20240906,113300,69004520,4750,4750,4750,4750,0
|
|
20240906,113200,69004520,4750,4750,4750,4750,0
|
|
20240906,113100,69004520,4750,4750,4750,4750,0
|
|
20240906,113000,69004520,4750,4750,4750,4750,0
|
|
20240906,112900,69004520,4750,4750,4750,4750,0
|
|
20240906,112800,69004520,4750,4750,4750,4750,25
|
|
20240906,112700,68885770,4750,4750,4750,4750,10
|
|
20240906,112600,68838270,4750,4750,4750,4750,0
|
|
20240906,112500,68838270,4750,4750,4750,4750,5
|
|
20240906,112400,68814520,4770,4770,4770,4770,0
|
|
20240906,112300,68814520,4770,4770,4770,4770,0
|
|
20240906,112200,68814520,4770,4770,4770,4770,0
|
|
20240906,112100,68814520,4770,4770,4770,4770,0
|
|
20240906,112000,68814520,4770,4770,4770,4770,0
|
|
20240906,111900,68814520,4770,4770,4770,4770,0
|
|
20240906,111800,68814520,4770,4770,4770,4770,0
|
|
20240906,111700,68814520,4770,4770,4770,4770,21
|
|
20240906,111600,68714350,4770,4770,4770,4770,0
|
|
20240906,111500,68714350,4770,4770,4770,4770,0
|
|
20240906,111400,68714350,4770,4770,4770,4770,1
|
|
20240906,111300,68709580,4750,4750,4750,4750,34
|
|
20240906,111200,68548080,4780,4780,4780,4780,0
|
|
20240906,111100,68548080,4780,4780,4780,4780,0
|
|
20240906,111000,68548080,4780,4780,4780,4780,1
|
|
20240906,110900,68543300,4750,4750,4750,4750,78
|
|
20240906,110800,68172800,4750,4750,4750,4750,0
|
|
20240906,110700,68172800,4750,4750,4750,4750,0
|
|
20240906,110600,68172800,4750,4750,4750,4750,0
|
|
20240906,110500,68172800,4750,4750,4750,4750,0
|
|
20240906,110400,68172800,4750,4750,4750,4750,0
|
|
20240906,110300,68172800,4750,4750,4750,4750,0
|
|
20240906,110200,68172800,4750,4750,4750,4750,0
|
|
20240906,110100,68172800,4750,4750,4750,4750,0
|
|
20240906,110000,68172800,4750,4750,4750,4750,0
|
|
20240906,105900,68172800,4750,4750,4750,4750,0
|
|
20240906,105800,68172800,4750,4750,4750,4750,0
|
|
20240906,105700,68172800,4750,4750,4750,4750,0
|
|
20240906,105600,68172800,4750,4750,4750,4750,0
|
|
20240906,105500,68172800,4750,4750,4750,4750,0
|
|
20240906,105400,68172800,4750,4750,4750,4750,2
|
|
20240906,105300,68163300,4735,4735,4735,4735,0
|
|
20240906,105200,68163300,4735,4735,4735,4735,0
|
|
20240906,105100,68163300,4735,4735,4735,4735,0
|
|
20240906,105000,68163300,4735,4735,4735,4735,124
|
|
20240906,104900,67576160,4735,4735,4735,4735,0
|
|
20240906,104800,67576160,4735,4735,4735,4735,0
|
|
20240906,104700,67576160,4735,4735,4735,4735,1
|
|
20240906,104600,67571425,4735,4735,4735,4735,3
|
|
20240906,104500,67557220,4735,4735,4735,4735,549
|
|
20240906,104400,64957705,4735,4735,4735,4735,173
|
|
20240906,104300,64138550,4750,4750,4750,4750,0
|
|
20240906,104200,64138550,4750,4750,4750,4750,0
|
|
20240906,104100,64138550,4750,4750,4750,4750,0
|
|
20240906,104000,64138550,4750,4750,4750,4750,0
|
|
20240906,103900,64138550,4750,4750,4750,4750,0
|
|
20240906,103800,64138550,4750,4745,4750,4745,501
|
|
20240906,103700,61761300,4745,4745,4745,4745,150
|
|
20240906,103600,61049550,4735,4735,4735,4735,0
|
|
20240906,103500,61049550,4735,4740,4740,4735,20
|
|
20240906,103400,60954825,4750,4750,4750,4750,0
|
|
20240906,103300,60954825,4750,4750,4750,4750,0
|
|
20240906,103200,60954825,4750,4750,4750,4750,0
|
|
20240906,103100,60954825,4750,4750,4750,4750,0
|
|
20240906,103000,60954825,4750,4750,4750,4750,0
|
|
20240906,102900,60954825,4750,4750,4750,4750,0
|
|
20240906,102800,60954825,4750,4730,4750,4720,618
|
|
20240906,102700,58036855,4720,4720,4720,4720,0
|
|
20240906,102600,58036855,4720,4720,4720,4720,0
|
|
20240906,102500,58036855,4720,4720,4720,4720,0
|
|
20240906,102400,58036855,4720,4720,4720,4720,0
|
|
20240906,102300,58036855,4720,4720,4720,4720,0
|
|
20240906,102200,58036855,4720,4720,4720,4720,0
|
|
20240906,102100,58036855,4720,4720,4720,4720,0
|
|
20240906,102000,58036855,4720,4720,4720,4720,107
|
|
20240906,101900,57531815,4750,4750,4750,4750,0
|
|
20240906,101800,57531815,4750,4750,4750,4750,0
|
|
20240906,101700,57531815,4750,4750,4750,4750,0
|
|
20240906,101600,57531815,4750,4750,4750,4750,0
|
|
20240906,101500,57531815,4750,4750,4750,4750,1
|
|
20240906,101400,57527065,4750,4735,4750,4735,30
|
|
20240906,101300,57384960,4720,4740,4740,4720,453
|
|
20240906,101200,55243150,4740,4740,4740,4740,1
|
|
20240906,101100,55238410,4735,4735,4735,4735,3
|
|
20240906,101000,55224205,4740,4740,4740,4740,1
|
|
20240906,100900,55219465,4735,4735,4735,4735,3
|
|
20240906,100800,55205260,4735,4735,4735,4735,1
|
|
20240906,100700,55200525,4740,4740,4740,4740,51
|
|
20240906,100600,54958785,4730,4740,4740,4730,1299
|
|
20240906,100500,48813455,4775,4775,4775,4775,0
|
|
20240906,100400,48813455,4775,4775,4775,4775,14
|
|
20240906,100300,48746605,4740,4740,4740,4740,110
|
|
20240906,100200,48225205,4775,4775,4775,4735,351
|
|
20240906,100100,46557580,4745,4770,4775,4745,252
|
|
20240906,100000,45358285,4770,4740,4775,4735,84
|
|
20240906,095900,44960065,4775,4745,4780,4745,20
|
|
20240906,095800,44864925,4745,4745,4745,4745,100
|
|
20240906,095700,44390425,4745,4725,4745,4725,158
|
|
20240906,095600,43641835,4725,4725,4725,4725,0
|
|
20240906,095500,43641835,4725,4725,4725,4725,0
|
|
20240906,095400,43641835,4725,4725,4725,4725,0
|
|
20240906,095300,43641835,4725,4725,4725,4725,0
|
|
20240906,095200,43641835,4725,4745,4745,4725,310
|
|
20240906,095100,42175415,4745,4745,4745,4745,11
|
|
20240906,095000,42123220,4745,4745,4745,4745,1
|
|
20240906,094900,42118475,4745,4745,4745,4745,50
|
|
20240906,094800,41881225,4740,4740,4740,4740,0
|
|
20240906,094700,41881225,4740,4740,4740,4740,4
|
|
20240906,094600,41862265,4740,4740,4740,4740,20
|
|
20240906,094500,41767465,4730,4730,4730,4730,20
|
|
20240906,094400,41672865,4720,4725,4725,4720,100
|
|
20240906,094300,41200800,4720,4730,4735,4720,60
|
|
20240906,094200,40916980,4735,4735,4735,4735,555
|
|
20240906,094100,38289055,4730,4735,4735,4730,375
|
|
20240906,094000,36515300,4740,4740,4740,4740,221
|
|
20240906,093900,35467760,4750,4750,4750,4750,3
|
|
20240906,093800,35453510,4750,4750,4750,4750,10
|
|
20240906,093700,35406010,4750,4750,4755,4740,974
|
|
20240906,093600,30785320,4755,4755,4755,4755,64
|
|
20240906,093500,30481000,4780,4780,4780,4780,6
|
|
20240906,093400,30452320,4750,4780,4780,4750,373
|
|
20240906,093300,28675420,4780,4780,4780,4780,42
|
|
20240906,093200,28474660,4785,4785,4785,4785,20
|
|
20240906,093100,28378960,4785,4785,4785,4785,108
|
|
20240906,093000,27862180,4785,4775,4785,4775,152
|
|
20240906,092900,27135240,4780,4785,4785,4780,303
|
|
20240906,092800,25686085,4790,4790,4790,4790,1
|
|
20240906,092700,25681295,4790,4800,4800,4790,1173
|
|
20240906,092600,20055010,4805,4805,4805,4805,10
|
|
20240906,092500,20006960,4805,4805,4805,4805,0
|
|
20240906,092400,20006960,4805,4805,4805,4805,1
|
|
20240906,092300,20002155,4795,4795,4795,4795,90
|
|
20240906,092200,19570605,4800,4830,4830,4800,588
|
|
20240906,092100,16747860,4805,4805,4805,4805,0
|
|
20240906,092000,16747860,4805,4805,4805,4805,0
|
|
20240906,091900,16747860,4805,4805,4805,4805,0
|
|
20240906,091800,16747860,4805,4805,4805,4805,15
|
|
20240906,091700,16675785,4810,4815,4815,4810,1284
|
|
20240906,091600,10497400,4855,4820,4855,4820,214
|
|
20240906,091500,9465850,4820,4820,4820,4820,0
|
|
20240906,091400,9465850,4820,4820,4820,4820,400
|
|
20240906,091300,7537850,4845,4845,4845,4845,0
|
|
20240906,091200,7537850,4845,4845,4845,4845,12
|
|
20240906,091100,7479710,4815,4815,4815,4815,0
|
|
20240906,091000,7479710,4815,4815,4815,4815,670
|
|
20240906,090900,4253660,4815,4820,4860,4815,790
|
|
20240906,090800,447500,4860,4860,4860,4860,0
|
|
20240906,090700,447500,4860,4860,4860,4860,2
|
|
20240906,090600,437780,4870,4870,4870,4870,0
|
|
20240906,090500,437780,4870,4870,4870,4870,0
|
|
20240906,090400,437780,4870,4870,4870,4870,0
|
|
20240906,090300,437780,4870,4870,4870,4870,0
|
|
20240906,090200,437780,4870,4870,4870,4870,0
|
|
20240906,090100,437780,4870,4870,4870,4870,46
|
|
20240906,090000,213760,4875,4855,4875,4855,44
|