632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192900,122314825,4810,4810,4810,4810,546
|
|
20240923,192800,122314825,4810,4810,4810,4810,0
|
|
20240923,192700,122314825,4810,4810,4810,4810,0
|
|
20240923,192600,122314825,4810,4810,4810,4810,0
|
|
20240923,192500,122314825,4810,4810,4810,4810,0
|
|
20240923,192400,122314825,4810,4810,4810,4810,0
|
|
20240923,192300,122314825,4810,4810,4810,4810,0
|
|
20240923,192200,122314825,4810,4810,4810,4810,0
|
|
20240923,192100,122314825,4810,4810,4810,4810,0
|
|
20240923,192000,122314825,4810,4810,4810,4810,0
|
|
20240923,191900,122314825,4810,4810,4810,4810,0
|
|
20240923,191800,122314825,4810,4810,4810,4810,0
|
|
20240923,191700,122314825,4810,4810,4810,4810,0
|
|
20240923,191600,122314825,4810,4810,4810,4810,0
|
|
20240923,191500,122314825,4810,4810,4810,4810,0
|
|
20240923,191400,122314825,4810,4810,4810,4810,0
|
|
20240923,191300,122314825,4810,4810,4810,4810,0
|
|
20240923,191200,122314825,4810,4810,4810,4810,0
|
|
20240923,191100,122314825,4810,4810,4810,4810,0
|
|
20240923,191000,122314825,4810,4810,4810,4810,0
|
|
20240923,190900,122314825,4810,4810,4810,4810,0
|
|
20240923,190800,122314825,4810,4810,4810,4810,0
|
|
20240923,190700,122314825,4810,4810,4810,4810,0
|
|
20240923,190600,122314825,4810,4810,4810,4810,0
|
|
20240923,190500,122314825,4810,4810,4810,4810,0
|
|
20240923,190400,122314825,4810,4810,4810,4810,0
|
|
20240923,190300,122314825,4810,4810,4810,4810,0
|
|
20240923,190200,122314825,4810,4810,4810,4810,0
|
|
20240923,190100,122314825,4810,4810,4810,4810,0
|
|
20240923,190000,122314825,4810,4810,4810,4810,0
|
|
20240923,185900,122314825,4810,4810,4810,4810,546
|
|
20240923,185800,122314825,4810,4810,4810,4810,0
|
|
20240923,185700,122314825,4810,4810,4810,4810,0
|
|
20240923,185600,122314825,4810,4810,4810,4810,0
|
|
20240923,185500,122314825,4810,4810,4810,4810,0
|
|
20240923,185400,122314825,4810,4810,4810,4810,0
|
|
20240923,185300,122314825,4810,4810,4810,4810,0
|
|
20240923,185200,122314825,4810,4810,4810,4810,0
|
|
20240923,185100,122314825,4810,4810,4810,4810,0
|
|
20240923,185000,122314825,4810,4810,4810,4810,0
|
|
20240923,184900,122314825,4810,4810,4810,4810,0
|
|
20240923,184800,122314825,4810,4810,4810,4810,0
|
|
20240923,184700,122314825,4810,4810,4810,4810,0
|
|
20240923,184600,122314825,4810,4810,4810,4810,0
|
|
20240923,184500,122314825,4810,4810,4810,4810,0
|
|
20240923,184400,122314825,4810,4810,4810,4810,0
|
|
20240923,184300,122314825,4810,4810,4810,4810,0
|
|
20240923,184200,122314825,4810,4810,4810,4810,0
|
|
20240923,184100,122314825,4810,4810,4810,4810,0
|
|
20240923,184000,122314825,4810,4810,4810,4810,0
|
|
20240923,183900,122314825,4810,4810,4810,4810,0
|
|
20240923,183800,122314825,4810,4810,4810,4810,0
|
|
20240923,183700,122314825,4810,4810,4810,4810,0
|
|
20240923,183600,122314825,4810,4810,4810,4810,0
|
|
20240923,183500,122314825,4810,4810,4810,4810,0
|
|
20240923,183400,122314825,4810,4810,4810,4810,0
|
|
20240923,183300,122314825,4810,4810,4810,4810,0
|
|
20240923,183200,122314825,4810,4810,4810,4810,0
|
|
20240923,183100,122314825,4810,4810,4810,4810,0
|
|
20240923,183000,122314825,4810,4810,4810,4810,0
|
|
20240923,182900,122314825,4810,4810,4810,4810,546
|
|
20240923,182800,122314825,4810,4810,4810,4810,0
|
|
20240923,182700,122314825,4810,4810,4810,4810,0
|
|
20240923,182600,122314825,4810,4810,4810,4810,0
|
|
20240923,182500,122314825,4810,4810,4810,4810,0
|
|
20240923,182400,122314825,4810,4810,4810,4810,0
|
|
20240923,182300,122314825,4810,4810,4810,4810,0
|
|
20240923,182200,122314825,4810,4810,4810,4810,0
|
|
20240923,182100,122314825,4810,4810,4810,4810,0
|
|
20240923,182000,122314825,4810,4810,4810,4810,0
|
|
20240923,181900,122314825,4810,4810,4810,4810,0
|
|
20240923,181800,122314825,4810,4810,4810,4810,0
|
|
20240923,181700,122314825,4810,4810,4810,4810,0
|
|
20240923,181600,122314825,4810,4810,4810,4810,0
|
|
20240923,181500,122314825,4810,4810,4810,4810,0
|
|
20240923,181400,122314825,4810,4810,4810,4810,0
|
|
20240923,181300,122314825,4810,4810,4810,4810,0
|
|
20240923,181200,122314825,4810,4810,4810,4810,0
|
|
20240923,181100,122314825,4810,4810,4810,4810,0
|
|
20240923,181000,122314825,4810,4810,4810,4810,0
|
|
20240923,180900,122314825,4810,4810,4810,4810,0
|
|
20240923,180800,122314825,4810,4810,4810,4810,0
|
|
20240923,180700,122314825,4810,4810,4810,4810,0
|
|
20240923,180600,122314825,4810,4810,4810,4810,0
|
|
20240923,180500,122314825,4810,4810,4810,4810,0
|
|
20240923,180400,122314825,4810,4810,4810,4810,0
|
|
20240923,180300,122314825,4810,4810,4810,4810,0
|
|
20240923,180200,122314825,4810,4810,4810,4810,0
|
|
20240923,180100,122314825,4810,4810,4810,4810,0
|
|
20240923,180000,122314825,4810,4810,4810,4810,0
|
|
20240923,175900,122314825,4810,4810,4810,4810,546
|
|
20240923,175800,122314825,4810,4810,4810,4810,0
|
|
20240923,175700,122314825,4810,4810,4810,4810,0
|
|
20240923,175600,122314825,4810,4810,4810,4810,0
|
|
20240923,175500,122314825,4810,4810,4810,4810,0
|
|
20240923,175400,122314825,4810,4810,4810,4810,0
|
|
20240923,175300,122314825,4810,4810,4810,4810,0
|
|
20240923,175200,122314825,4810,4810,4810,4810,0
|
|
20240923,175100,122314825,4810,4810,4810,4810,0
|
|
20240923,175000,122314825,4810,4810,4810,4810,0
|
|
20240923,174900,122314825,4810,4810,4810,4810,0
|
|
20240923,174800,122314825,4810,4810,4810,4810,0
|
|
20240923,174700,122314825,4810,4810,4810,4810,0
|
|
20240923,174600,122314825,4810,4810,4810,4810,0
|
|
20240923,174500,122314825,4810,4810,4810,4810,0
|
|
20240923,174400,122314825,4810,4810,4810,4810,0
|
|
20240923,174300,122314825,4810,4810,4810,4810,0
|
|
20240923,174200,122314825,4810,4810,4810,4810,0
|
|
20240923,174100,122314825,4810,4810,4810,4810,0
|
|
20240923,174000,122314825,4810,4810,4810,4810,0
|
|
20240923,173900,122314825,4810,4810,4810,4810,0
|
|
20240923,173800,122314825,4810,4810,4810,4810,0
|
|
20240923,173700,122314825,4810,4810,4810,4810,0
|
|
20240923,173600,122314825,4810,4810,4810,4810,0
|
|
20240923,173500,122314825,4810,4810,4810,4810,0
|
|
20240923,173400,122314825,4810,4810,4810,4810,0
|
|
20240923,173300,122314825,4810,4810,4810,4810,0
|
|
20240923,173200,122314825,4810,4810,4810,4810,0
|
|
20240923,173100,122314825,4810,4810,4810,4810,0
|
|
20240923,173000,122314825,4810,4810,4810,4810,0
|
|
20240923,172900,122314825,4810,4810,4810,4810,546
|
|
20240923,172800,122314825,4810,4810,4810,4810,0
|
|
20240923,172700,122314825,4810,4810,4810,4810,0
|
|
20240923,172600,122314825,4810,4810,4810,4810,0
|
|
20240923,172500,122314825,4810,4810,4810,4810,0
|
|
20240923,172400,122314825,4810,4810,4810,4810,0
|
|
20240923,172300,122314825,4810,4810,4810,4810,0
|
|
20240923,172200,122314825,4810,4810,4810,4810,0
|
|
20240923,172100,122314825,4810,4810,4810,4810,0
|
|
20240923,172000,122314825,4810,4810,4810,4810,0
|
|
20240923,171900,122314825,4810,4810,4810,4810,0
|
|
20240923,171800,122314825,4810,4810,4810,4810,0
|
|
20240923,171700,122314825,4810,4810,4810,4810,0
|
|
20240923,171600,122314825,4810,4810,4810,4810,0
|
|
20240923,171500,122314825,4810,4810,4810,4810,0
|
|
20240923,171400,122314825,4810,4810,4810,4810,0
|
|
20240923,171300,122314825,4810,4810,4810,4810,0
|
|
20240923,171200,122314825,4810,4810,4810,4810,0
|
|
20240923,171100,122314825,4810,4810,4810,4810,0
|
|
20240923,171000,122314825,4810,4810,4810,4810,0
|
|
20240923,170900,122314825,4810,4810,4810,4810,0
|
|
20240923,170800,122314825,4810,4810,4810,4810,0
|
|
20240923,170700,122314825,4810,4810,4810,4810,0
|
|
20240923,170600,122314825,4810,4810,4810,4810,0
|
|
20240923,170500,122314825,4810,4810,4810,4810,0
|
|
20240923,170400,122314825,4810,4810,4810,4810,0
|
|
20240923,170300,122314825,4810,4810,4810,4810,0
|
|
20240923,170200,122314825,4810,4810,4810,4810,0
|
|
20240923,170100,122314825,4810,4810,4810,4810,0
|
|
20240923,170000,122314825,4810,4810,4810,4810,0
|
|
20240923,165900,122314825,4810,4810,4810,4810,546
|
|
20240923,165800,122314825,4810,4810,4810,4810,0
|
|
20240923,165700,122314825,4810,4810,4810,4810,0
|
|
20240923,165600,122314825,4810,4810,4810,4810,0
|
|
20240923,165500,122314825,4810,4810,4810,4810,0
|
|
20240923,165400,122314825,4810,4810,4810,4810,0
|
|
20240923,165300,122314825,4810,4810,4810,4810,0
|
|
20240923,165200,122314825,4810,4810,4810,4810,0
|
|
20240923,165100,122314825,4810,4810,4810,4810,0
|
|
20240923,165000,122314825,4810,4810,4810,4810,0
|
|
20240923,164900,122314825,4810,4810,4810,4810,0
|
|
20240923,164800,122314825,4810,4810,4810,4810,0
|
|
20240923,164700,122314825,4810,4810,4810,4810,0
|
|
20240923,164600,122314825,4810,4810,4810,4810,0
|
|
20240923,164500,122314825,4810,4810,4810,4810,0
|
|
20240923,164400,122314825,4810,4810,4810,4810,0
|
|
20240923,164300,122314825,4810,4810,4810,4810,0
|
|
20240923,164200,122314825,4810,4810,4810,4810,0
|
|
20240923,164100,122314825,4810,4810,4810,4810,0
|
|
20240923,164000,122314825,4810,4810,4810,4810,0
|
|
20240923,163900,122314825,4810,4810,4810,4810,0
|
|
20240923,163800,122314825,4810,4810,4810,4810,0
|
|
20240923,163700,122314825,4810,4810,4810,4810,0
|
|
20240923,163600,122314825,4810,4810,4810,4810,0
|
|
20240923,163500,122314825,4810,4810,4810,4810,0
|
|
20240923,163400,122314825,4810,4810,4810,4810,0
|
|
20240923,163300,122314825,4810,4810,4810,4810,0
|
|
20240923,163200,122314825,4810,4810,4810,4810,0
|
|
20240923,163100,122314825,4810,4810,4810,4810,0
|
|
20240923,163000,122314825,4810,4810,4810,4810,0
|
|
20240923,162900,122314825,4810,4810,4810,4810,546
|
|
20240923,162800,122314825,4810,4810,4810,4810,0
|
|
20240923,162700,122314825,4810,4810,4810,4810,0
|
|
20240923,162600,122314825,4810,4810,4810,4810,0
|
|
20240923,162500,122314825,4810,4810,4810,4810,0
|
|
20240923,162400,122314825,4810,4810,4810,4810,0
|
|
20240923,162300,122314825,4810,4810,4810,4810,0
|
|
20240923,162200,122314825,4810,4810,4810,4810,0
|
|
20240923,162100,122314825,4810,4810,4810,4810,0
|
|
20240923,162000,122314825,4810,4810,4810,4810,0
|
|
20240923,161900,122314825,4810,4810,4810,4810,0
|
|
20240923,161800,122314825,4810,4810,4810,4810,0
|
|
20240923,161700,122314825,4810,4810,4810,4810,0
|
|
20240923,161600,122314825,4810,4810,4810,4810,0
|
|
20240923,161500,122314825,4810,4810,4810,4810,0
|
|
20240923,161400,122314825,4810,4810,4810,4810,0
|
|
20240923,161300,122314825,4810,4810,4810,4810,0
|
|
20240923,161200,122314825,4810,4810,4810,4810,0
|
|
20240923,161100,122314825,4810,4810,4810,4810,0
|
|
20240923,161000,122314825,4810,4810,4810,4810,0
|
|
20240923,160900,122314825,4810,4810,4810,4810,0
|
|
20240923,160800,122314825,4810,4810,4810,4810,0
|
|
20240923,160700,122314825,4810,4810,4810,4810,0
|
|
20240923,160600,122314825,4810,4810,4810,4810,0
|
|
20240923,160500,122314825,4810,4810,4810,4810,0
|
|
20240923,160400,122314825,4810,4810,4810,4810,0
|
|
20240923,160300,122314825,4810,4810,4810,4810,0
|
|
20240923,160200,122314825,4810,4810,4810,4810,0
|
|
20240923,160100,122314825,4810,4810,4810,4810,0
|
|
20240923,160000,122314825,4810,4810,4810,4810,0
|
|
20240923,155900,122314825,4810,4810,4810,4810,546
|
|
20240923,155800,122314825,4810,4810,4810,4810,0
|
|
20240923,155700,122314825,4810,4810,4810,4810,0
|
|
20240923,155600,122314825,4810,4810,4810,4810,0
|
|
20240923,155500,122314825,4810,4810,4810,4810,0
|
|
20240923,155400,122314825,4810,4810,4810,4810,0
|
|
20240923,155300,122314825,4810,4810,4810,4810,0
|
|
20240923,155200,122314825,4810,4810,4810,4810,0
|
|
20240923,155100,122314825,4810,4810,4810,4810,0
|
|
20240923,155000,122314825,4810,4810,4810,4810,0
|
|
20240923,154900,122314825,4810,4810,4810,4810,0
|
|
20240923,154800,122314825,4810,4810,4810,4810,0
|
|
20240923,154700,122314825,4810,4810,4810,4810,0
|
|
20240923,154600,122314825,4810,4810,4810,4810,0
|
|
20240923,154500,122314825,4810,4810,4810,4810,0
|
|
20240923,154400,122314825,4810,4810,4810,4810,0
|
|
20240923,154300,122314825,4810,4810,4810,4810,0
|
|
20240923,154200,122314825,4810,4810,4810,4810,0
|
|
20240923,154100,122314825,4810,4810,4810,4810,0
|
|
20240923,154000,122314825,4810,4810,4810,4810,0
|
|
20240923,153900,122314825,4810,4810,4810,4810,0
|
|
20240923,153800,122314825,4810,4810,4810,4810,0
|
|
20240923,153700,122314825,4810,4810,4810,4810,0
|
|
20240923,153600,122314825,4810,4810,4810,4810,0
|
|
20240923,153500,122314825,4810,4810,4810,4810,0
|
|
20240923,153400,122314825,4810,4810,4810,4810,0
|
|
20240923,153300,122314825,4810,4810,4810,4810,0
|
|
20240923,153200,122314825,4810,4810,4810,4810,0
|
|
20240923,153100,122314825,4810,4810,4810,4810,0
|
|
20240923,153000,122314825,4810,4810,4810,4810,546
|
|
20240923,152900,119688565,4825,4825,4825,4825,0
|
|
20240923,152800,119688565,4825,4825,4825,4825,0
|
|
20240923,152700,119688565,4825,4825,4825,4825,0
|
|
20240923,152600,119688565,4825,4825,4825,4825,0
|
|
20240923,152500,119688565,4825,4825,4825,4825,0
|
|
20240923,152400,119688565,4825,4825,4825,4825,0
|
|
20240923,152300,119688565,4825,4825,4825,4825,0
|
|
20240923,152200,119688565,4825,4825,4825,4825,0
|
|
20240923,152100,119688565,4825,4825,4825,4825,0
|
|
20240923,152000,119688565,4825,4825,4825,4825,0
|
|
20240923,151900,119688565,4825,4820,4840,4820,204
|
|
20240923,151800,118704880,4820,4810,4820,4810,8
|
|
20240923,151700,118666390,4820,4820,4820,4810,146
|
|
20240923,151600,117962680,4820,4820,4820,4820,3
|
|
20240923,151500,117948220,4820,4820,4820,4820,1
|
|
20240923,151400,117943400,4820,4820,4820,4820,1
|
|
20240923,151300,117938580,4820,4820,4820,4820,0
|
|
20240923,151200,117938580,4820,4820,4820,4820,0
|
|
20240923,151100,117938580,4820,4820,4820,4820,13
|
|
20240923,151000,117875920,4820,4810,4820,4810,18
|
|
20240923,150900,117789330,4815,4815,4815,4815,1
|
|
20240923,150800,117784515,4840,4840,4840,4840,0
|
|
20240923,150700,117784515,4840,4840,4840,4840,0
|
|
20240923,150600,117784515,4840,4810,4840,4810,27
|
|
20240923,150500,117654120,4825,4825,4825,4825,0
|
|
20240923,150400,117654120,4825,4810,4825,4810,65
|
|
20240923,150300,117341455,4835,4835,4835,4835,0
|
|
20240923,150200,117341455,4835,4835,4835,4835,0
|
|
20240923,150100,117341455,4835,4835,4835,4835,0
|
|
20240923,150000,117341455,4835,4835,4835,4835,0
|
|
20240923,145900,117341455,4835,4835,4835,4835,0
|
|
20240923,145800,117341455,4835,4835,4835,4835,0
|
|
20240923,145700,117341455,4835,4835,4835,4835,0
|
|
20240923,145600,117341455,4835,4835,4835,4835,0
|
|
20240923,145500,117341455,4835,4835,4835,4835,0
|
|
20240923,145400,117341455,4835,4835,4835,4835,0
|
|
20240923,145300,117341455,4835,4835,4835,4835,0
|
|
20240923,145200,117341455,4835,4835,4835,4835,0
|
|
20240923,145100,117341455,4835,4835,4835,4835,0
|
|
20240923,145000,117341455,4835,4835,4835,4835,0
|
|
20240923,144900,117341455,4835,4835,4835,4835,0
|
|
20240923,144800,117341455,4835,4835,4835,4835,0
|
|
20240923,144700,117341455,4835,4835,4835,4835,0
|
|
20240923,144600,117341455,4835,4835,4835,4835,0
|
|
20240923,144500,117341455,4835,4835,4835,4835,0
|
|
20240923,144400,117341455,4835,4835,4835,4835,0
|
|
20240923,144300,117341455,4835,4835,4835,4835,0
|
|
20240923,144200,117341455,4835,4835,4835,4835,0
|
|
20240923,144100,117341455,4835,4835,4835,4835,16
|
|
20240923,144000,117264095,4840,4840,4840,4840,0
|
|
20240923,143900,117264095,4840,4815,4845,4815,38
|
|
20240923,143800,117080535,4815,4815,4815,4815,0
|
|
20240923,143700,117080535,4815,4815,4815,4815,6
|
|
20240923,143600,117051645,4820,4820,4820,4820,0
|
|
20240923,143500,117051645,4820,4820,4820,4820,0
|
|
20240923,143400,117051645,4820,4820,4820,4820,0
|
|
20240923,143300,117051645,4820,4820,4820,4820,0
|
|
20240923,143200,117051645,4820,4820,4820,4820,0
|
|
20240923,143100,117051645,4820,4820,4820,4820,0
|
|
20240923,143000,117051645,4820,4820,4820,4820,0
|
|
20240923,142900,117051645,4820,4820,4820,4820,0
|
|
20240923,142800,117051645,4820,4820,4820,4820,0
|
|
20240923,142700,117051645,4820,4820,4820,4820,0
|
|
20240923,142600,117051645,4820,4820,4820,4820,0
|
|
20240923,142500,117051645,4820,4820,4820,4820,1
|
|
20240923,142400,117046825,4820,4820,4820,4820,1
|
|
20240923,142300,117042005,4825,4825,4825,4825,0
|
|
20240923,142200,117042005,4825,4825,4825,4825,1
|
|
20240923,142100,117037180,4830,4830,4830,4830,0
|
|
20240923,142000,117037180,4830,4830,4830,4830,0
|
|
20240923,141900,117037180,4830,4830,4830,4830,0
|
|
20240923,141800,117037180,4830,4830,4830,4830,0
|
|
20240923,141700,117037180,4830,4830,4830,4830,0
|
|
20240923,141600,117037180,4830,4825,4830,4825,27
|
|
20240923,141500,116906865,4805,4805,4805,4805,0
|
|
20240923,141400,116906865,4805,4805,4805,4805,0
|
|
20240923,141300,116906865,4805,4805,4805,4805,70
|
|
20240923,141200,116570515,4805,4815,4815,4805,147
|
|
20240923,141100,115864025,4850,4850,4850,4850,1
|
|
20240923,141000,115859175,4855,4855,4855,4855,0
|
|
20240923,140900,115859175,4855,4855,4855,4855,0
|
|
20240923,140800,115859175,4855,4855,4855,4855,0
|
|
20240923,140700,115859175,4855,4850,4855,4850,16
|
|
20240923,140600,115781560,4820,4820,4820,4820,0
|
|
20240923,140500,115781560,4820,4820,4820,4820,0
|
|
20240923,140400,115781560,4820,4855,4855,4820,14
|
|
20240923,140300,115714045,4860,4860,4860,4860,0
|
|
20240923,140200,115714045,4860,4830,4860,4830,35
|
|
20240923,140100,115544750,4805,4805,4805,4805,130
|
|
20240923,140000,114920100,4800,4800,4800,4800,9
|
|
20240923,135900,114876900,4800,4800,4800,4800,8
|
|
20240923,135800,114838500,4800,4800,4800,4800,8
|
|
20240923,135700,114800100,4800,4800,4800,4800,14
|
|
20240923,135600,114732900,4800,4800,4800,4800,8
|
|
20240923,135500,114694500,4800,4800,4800,4800,9
|
|
20240923,135400,114651300,4805,4800,4805,4800,17
|
|
20240923,135300,114569695,4800,4800,4800,4800,0
|
|
20240923,135200,114569695,4800,4800,4800,4800,16
|
|
20240923,135100,114492895,4800,4800,4800,4800,15
|
|
20240923,135000,114420895,4800,4800,4800,4800,8
|
|
20240923,134900,114382495,4800,4800,4800,4800,6
|
|
20240923,134800,114353695,4800,4810,4810,4800,10
|
|
20240923,134700,114305660,4800,4800,4800,4800,9
|
|
20240923,134600,114262460,4800,4800,4800,4800,15
|
|
20240923,134500,114190460,4800,4800,4800,4800,8
|
|
20240923,134400,114152060,4800,4800,4800,4800,8
|
|
20240923,134300,114113660,4805,4805,4805,4805,8
|
|
20240923,134200,114075220,4800,4815,4815,4800,401
|
|
20240923,134100,112149570,4805,4805,4805,4805,16
|
|
20240923,134000,112072690,4805,4805,4805,4805,100
|
|
20240923,133900,111592190,4805,4805,4805,4805,15
|
|
20240923,133800,111520115,4805,4805,4805,4805,209
|
|
20240923,133700,110515870,4805,4810,4810,4805,8
|
|
20240923,133600,110477415,4810,4815,4815,4810,8
|
|
20240923,133500,110438930,4810,4805,4810,4805,16
|
|
20240923,133400,110362010,4810,4810,4810,4810,7
|
|
20240923,133300,110328340,4805,4810,4815,4805,750
|
|
20240923,133200,106724130,4815,4810,4815,4810,9
|
|
20240923,133100,106680835,4815,4805,4815,4805,18
|
|
20240923,133000,106594295,4810,4810,4810,4810,53
|
|
20240923,132900,106339365,4815,4810,4815,4810,16
|
|
20240923,132800,106262400,4805,4810,4810,4805,511
|
|
20240923,132700,103804530,4810,4810,4810,4810,8
|
|
20240923,132600,103766050,4810,4810,4810,4810,0
|
|
20240923,132500,103766050,4810,4810,4810,4810,15
|
|
20240923,132400,103693900,4815,4815,4815,4815,1
|
|
20240923,132300,103689085,4815,4810,4815,4810,21
|
|
20240923,132200,103588050,4810,4810,4810,4810,15
|
|
20240923,132100,103515900,4810,4815,4815,4810,475
|
|
20240923,132000,101228960,4820,4820,4820,4820,57
|
|
20240923,131900,100954220,4815,4815,4815,4815,8
|
|
20240923,131800,100915700,4815,4820,4820,4815,16
|
|
20240923,131700,100838650,4820,4825,4825,4820,18
|
|
20240923,131600,100751845,4830,4825,4830,4825,6
|
|
20240923,131500,100722890,4825,4820,4830,4820,133
|
|
20240923,131400,100080565,4830,4820,4830,4820,92
|
|
20240923,131300,99636740,4835,4820,4835,4820,4
|
|
20240923,131200,99617445,4820,4825,4825,4815,317
|
|
20240923,131100,98090515,4830,4825,4830,4820,1301
|
|
20240923,131000,91816525,4825,4830,4830,4825,12
|
|
20240923,130900,91758605,4830,4830,4830,4830,7
|
|
20240923,130800,91724795,4835,4825,4835,4825,13
|
|
20240923,130700,91662030,4830,4830,4830,4830,20
|
|
20240923,130600,91565430,4835,4830,4835,4830,15
|
|
20240923,130500,91492975,4845,4845,4845,4845,0
|
|
20240923,130400,91492975,4845,4825,4845,4825,19
|
|
20240923,130300,91401280,4830,4825,4830,4825,10
|
|
20240923,130200,91353025,4830,4830,4830,4830,35
|
|
20240923,130100,91183975,4830,4830,4830,4830,8
|
|
20240923,130000,91145335,4830,4835,4835,4830,9
|
|
20240923,125900,91101860,4830,4830,4830,4830,8
|
|
20240923,125800,91063220,4830,4830,4830,4830,8
|
|
20240923,125700,91024580,4830,4830,4830,4830,0
|
|
20240923,125600,91024580,4830,4830,4830,4830,32
|
|
20240923,125500,90870020,4830,4830,4830,4830,0
|
|
20240923,125400,90870020,4830,4830,4830,4830,43
|
|
20240923,125300,90662330,4830,4830,4830,4830,8
|
|
20240923,125200,90623690,4830,4830,4830,4830,0
|
|
20240923,125100,90623690,4830,4830,4830,4830,15
|
|
20240923,125000,90551240,4880,4880,4880,4880,0
|
|
20240923,124900,90551240,4880,4845,4880,4845,2000
|
|
20240923,124800,80792505,4825,4825,4825,4825,15
|
|
20240923,124700,80720130,4830,4830,4830,4830,0
|
|
20240923,124600,80720130,4830,4830,4830,4830,15
|
|
20240923,124500,80647680,4825,4825,4825,4825,17
|
|
20240923,124400,80565655,4825,4825,4825,4825,0
|
|
20240923,124300,80565655,4825,4825,4825,4825,15
|
|
20240923,124200,80493280,4825,4825,4825,4825,8
|
|
20240923,124100,80454680,4830,4825,4830,4825,13
|
|
20240923,124000,80391930,4825,4825,4825,4825,15
|
|
20240923,123900,80319555,4825,4830,4830,4825,20
|
|
20240923,123800,80223030,4830,4830,4830,4830,8
|
|
20240923,123700,80184390,4860,4860,4860,4860,1
|
|
20240923,123600,80179530,4875,4835,4875,4835,30
|
|
20240923,123500,80034165,4825,4825,4825,4825,8
|
|
20240923,123400,79995565,4825,4825,4825,4825,0
|
|
20240923,123300,79995565,4825,4825,4825,4825,28
|
|
20240923,123200,79860465,4820,4820,4820,4820,7
|
|
20240923,123100,79826725,4820,4820,4820,4820,8
|
|
20240923,123000,79788165,4820,4820,4820,4820,8
|
|
20240923,122900,79749605,4825,4825,4825,4825,13
|
|
20240923,122800,79686880,4830,4830,4830,4830,2
|
|
20240923,122700,79677220,4825,4825,4825,4825,15
|
|
20240923,122600,79604845,4830,4825,4830,4825,28
|
|
20240923,122500,79469715,4835,4835,4835,4835,0
|
|
20240923,122400,79469715,4835,4835,4835,4835,1
|
|
20240923,122300,79464880,4835,4835,4835,4835,0
|
|
20240923,122200,79464880,4835,4835,4835,4835,8
|
|
20240923,122100,79426200,4835,4835,4835,4835,7
|
|
20240923,122000,79392355,4905,4905,4905,4905,0
|
|
20240923,121900,79392355,4905,4845,4905,4845,353
|
|
20240923,121800,77678060,4855,4855,4855,4855,0
|
|
20240923,121700,77678060,4855,4830,4855,4830,30
|
|
20240923,121600,77532930,4820,4820,4820,4820,8
|
|
20240923,121500,77494370,4840,4840,4840,4840,0
|
|
20240923,121400,77494370,4840,4840,4840,4840,0
|
|
20240923,121300,77494370,4840,4820,4840,4820,23
|
|
20240923,121200,77383245,4845,4845,4845,4845,0
|
|
20240923,121100,77383245,4845,4845,4845,4845,0
|
|
20240923,121000,77383245,4845,4830,4845,4830,26
|
|
20240923,120900,77257520,4820,4820,4820,4820,12
|
|
20240923,120800,77199680,4815,4815,4815,4815,16
|
|
20240923,120700,77122640,4815,4815,4815,4815,0
|
|
20240923,120600,77122640,4815,4820,4820,4815,12
|
|
20240923,120500,77064840,4820,4820,4820,4820,7
|
|
20240923,120400,77031100,4820,4820,4820,4820,8
|
|
20240923,120300,76992540,4820,4820,4820,4820,8
|
|
20240923,120200,76953980,4820,4815,4820,4815,23
|
|
20240923,120100,76843160,4815,4815,4815,4815,0
|
|
20240923,120000,76843160,4815,4815,4815,4815,17
|
|
20240923,115900,76761305,4820,4820,4820,4820,0
|
|
20240923,115800,76761305,4820,4820,4820,4820,0
|
|
20240923,115700,76761305,4820,4820,4820,4815,123
|
|
20240923,115600,76168560,4820,4820,4820,4820,0
|
|
20240923,115500,76168560,4820,4820,4820,4820,0
|
|
20240923,115400,76168560,4820,4815,4820,4815,15
|
|
20240923,115300,76096300,4815,4815,4815,4815,16
|
|
20240923,115200,76019260,4815,4815,4815,4815,8
|
|
20240923,115100,75980740,4815,4815,4815,4815,0
|
|
20240923,115000,75980740,4815,4815,4815,4815,7
|
|
20240923,114900,75947035,4815,4815,4815,4815,9
|
|
20240923,114800,75903700,4815,4815,4815,4815,80
|
|
20240923,114700,75518500,4815,4815,4815,4815,41
|
|
20240923,114600,75321085,4815,4815,4815,4815,7
|
|
20240923,114500,75287380,4815,4815,4815,4815,0
|
|
20240923,114400,75287380,4815,4815,4815,4815,15
|
|
20240923,114300,75215155,4815,4815,4815,4815,8
|
|
20240923,114200,75176635,4815,4820,4825,4815,518
|
|
20240923,114100,72679860,4820,4820,4820,4820,24
|
|
20240923,114000,72564180,4825,4825,4825,4825,37
|
|
20240923,113900,72385655,4825,4825,4825,4825,0
|
|
20240923,113800,72385655,4825,4820,4825,4820,23
|
|
20240923,113700,72274755,4825,4825,4825,4825,588
|
|
20240923,113600,69437655,4825,4830,4830,4825,15
|
|
20240923,113500,69365270,4825,4825,4825,4825,8
|
|
20240923,113400,69326670,4825,4825,4825,4825,8
|
|
20240923,113300,69288070,4825,4825,4825,4825,8
|
|
20240923,113200,69249470,4825,4825,4825,4825,9
|
|
20240923,113100,69206045,4855,4855,4855,4855,0
|
|
20240923,113000,69206045,4855,4825,4855,4825,39
|
|
20240923,112900,69017545,4825,4825,4825,4825,0
|
|
20240923,112800,69017545,4825,4825,4825,4825,7
|
|
20240923,112700,68983770,4825,4825,4825,4825,0
|
|
20240923,112600,68983770,4825,4825,4825,4825,24
|
|
20240923,112500,68867970,4825,4825,4825,4825,7
|
|
20240923,112400,68834195,4845,4845,4845,4845,0
|
|
20240923,112300,68834195,4845,4840,4845,4840,1000
|
|
20240923,112200,63989240,4845,4825,4845,4825,20
|
|
20240923,112100,63892515,4825,4825,4825,4825,137
|
|
20240923,112000,63231490,4820,4820,4820,4820,16
|
|
20240923,111900,63154370,4820,4820,4820,4820,0
|
|
20240923,111800,63154370,4820,4820,4820,4820,15
|
|
20240923,111700,63082070,4820,4820,4820,4820,8
|
|
20240923,111600,63043510,4820,4820,4820,4820,8
|
|
20240923,111500,63004950,4820,4820,4820,4820,7
|
|
20240923,111400,62971210,4820,4820,4825,4820,637
|
|
20240923,111300,59897765,4820,4820,4820,4820,0
|
|
20240923,111200,59897765,4820,4825,4825,4820,546
|
|
20240923,111100,57263360,4825,4825,4825,4825,16
|
|
20240923,111000,57186160,4825,4825,4825,4825,8
|
|
20240923,110900,57147560,4840,4840,4840,4840,0
|
|
20240923,110800,57147560,4840,4835,4840,4835,16
|
|
20240923,110700,57070160,4830,4835,4835,4830,15
|
|
20240923,110600,56997670,4825,4825,4825,4825,0
|
|
20240923,110500,56997670,4825,4820,4825,4820,16
|
|
20240923,110400,56920510,4820,4820,4820,4820,15
|
|
20240923,110300,56848210,4820,4820,4820,4820,9
|
|
20240923,110200,56804830,4820,4820,4820,4820,8
|
|
20240923,110100,56766270,4820,4820,4820,4820,0
|
|
20240923,110000,56766270,4820,4820,4820,4820,0
|
|
20240923,105900,56766270,4820,4820,4820,4820,31
|
|
20240923,105800,56616850,4820,4820,4820,4820,16
|
|
20240923,105700,56539730,4815,4815,4815,4815,0
|
|
20240923,105600,56539730,4815,4815,4815,4815,0
|
|
20240923,105500,56539730,4815,4815,4815,4815,17
|
|
20240923,105400,56457875,4815,4815,4815,4815,15
|
|
20240923,105300,56385650,4815,4815,4815,4815,8
|
|
20240923,105200,56347130,4815,4815,4815,4815,8
|
|
20240923,105100,56308610,4815,4815,4815,4815,0
|
|
20240923,105000,56308610,4815,4815,4815,4815,15
|
|
20240923,104900,56236385,4815,4815,4815,4815,8
|
|
20240923,104800,56197865,4815,4815,4815,4815,16
|
|
20240923,104700,56120825,4815,4815,4815,4815,0
|
|
20240923,104600,56120825,4815,4815,4815,4815,16
|
|
20240923,104500,56043785,4825,4825,4825,4825,400
|
|
20240923,104400,54113785,4825,4825,4825,4825,8
|
|
20240923,104300,54075185,4825,4825,4825,4825,15
|
|
20240923,104200,54002810,4825,4825,4825,4825,16
|
|
20240923,104100,53925610,4845,4845,4845,4845,0
|
|
20240923,104000,53925610,4845,4845,4845,4845,0
|
|
20240923,103900,53925610,4845,4840,4845,4840,604
|
|
20240923,103800,50999270,4845,4825,4845,4825,9
|
|
20240923,103700,50955825,4835,4825,4835,4825,26
|
|
20240923,103600,50830250,4830,4830,4830,4830,0
|
|
20240923,103500,50830250,4830,4830,4830,4830,0
|
|
20240923,103400,50830250,4830,4815,4830,4815,94
|
|
20240923,103300,50376425,4825,4830,4830,4825,26
|
|
20240923,103200,50250890,4830,4840,4840,4830,36
|
|
20240923,103100,50076990,4815,4835,4835,4815,287
|
|
20240923,103000,48692640,4835,4835,4835,4835,25
|
|
20240923,102900,48571765,4830,4830,4830,4830,12
|
|
20240923,102800,48513805,4830,4835,4835,4830,10
|
|
20240923,102700,48465495,4835,4835,4835,4835,1
|
|
20240923,102600,48460660,4835,4830,4845,4830,26
|
|
20240923,102500,48334935,4845,4830,4845,4830,23
|
|
20240923,102400,48223635,4840,4840,4840,4840,25
|
|
20240923,102300,48102635,4840,4840,4840,4840,8
|
|
20240923,102200,48063915,4905,4840,4905,4840,6
|
|
20240923,102100,48034690,4905,4840,4905,4840,26
|
|
20240923,102000,47908110,4905,4865,4905,4865,9
|
|
20240923,101900,47864285,4830,4830,4830,4830,17
|
|
20240923,101800,47782175,4895,4830,4895,4830,30
|
|
20240923,101700,47635885,4920,4920,4920,4920,0
|
|
20240923,101600,47635885,4920,4825,4920,4825,40
|
|
20240923,101500,47441560,4825,4825,4825,4825,0
|
|
20240923,101400,47441560,4825,4825,4825,4825,16
|
|
20240923,101300,47364360,4825,4825,4825,4825,7
|
|
20240923,101200,47330585,4830,4830,4830,4830,8
|
|
20240923,101100,47291945,4830,4830,4830,4830,8
|
|
20240923,101000,47253305,4855,4855,4855,4855,0
|
|
20240923,100900,47253305,4855,4820,4855,4820,142
|
|
20240923,100800,46564750,4820,4820,4820,4820,121
|
|
20240923,100700,45981530,4820,4820,4820,4820,0
|
|
20240923,100600,45981530,4820,4820,4820,4820,16
|
|
20240923,100500,45904410,4845,4845,4845,4845,0
|
|
20240923,100400,45904410,4845,4825,4845,4825,3
|
|
20240923,100300,45889915,4820,4825,4825,4820,25
|
|
20240923,100200,45769405,4825,4825,4825,4825,4
|
|
20240923,100100,45750105,4825,4825,4825,4825,0
|
|
20240923,100000,45750105,4825,4820,4825,4820,329
|
|
20240923,095900,44162765,4825,4825,4825,4825,591
|
|
20240923,095800,41311190,4820,4830,4830,4815,141
|
|
20240923,095700,40631045,4825,4835,4835,4825,15
|
|
20240923,095600,40558590,4830,4830,4830,4830,30
|
|
20240923,095500,40413690,4840,4840,4840,4840,0
|
|
20240923,095400,40413690,4840,4835,4840,4835,16
|
|
20240923,095300,40336290,4825,4825,4825,4825,0
|
|
20240923,095200,40336290,4825,4825,4835,4825,26
|
|
20240923,095100,40210770,4830,4830,4830,4830,17
|
|
20240923,095000,40128660,4845,4860,4860,4845,1022
|
|
20240923,094900,35166950,4845,4845,4845,4845,7
|
|
20240923,094800,35133035,4845,4845,4845,4845,0
|
|
20240923,094700,35133035,4845,4845,4845,4845,16
|
|
20240923,094600,35055515,4925,4925,4925,4925,0
|
|
20240923,094500,35055515,4925,4920,4925,4920,36
|
|
20240923,094400,34878245,4920,4905,4925,4845,24
|
|
20240923,094300,34760830,4905,4900,4905,4900,10
|
|
20240923,094200,34711820,4850,4855,4855,4850,107
|
|
20240923,094100,34192370,4845,4845,4845,4845,16
|
|
20240923,094000,34114850,4920,4920,4920,4920,1
|
|
20240923,093900,34109930,4835,4835,4835,4835,8
|
|
20240923,093800,34071250,4925,4855,4925,4855,103
|
|
20240923,093700,33565610,4860,4855,4860,4855,7
|
|
20240923,093600,33531620,4920,4880,4920,4880,200
|
|
20240923,093500,32554100,4855,4855,4855,4855,8
|
|
20240923,093400,32515260,4855,4845,4855,4845,2311
|
|
20240923,093300,21302715,4840,4830,4840,4830,26
|
|
20240923,093200,21176995,4840,4840,4840,4840,0
|
|
20240923,093100,21176995,4840,4830,4840,4825,444
|
|
20240923,093000,19028625,4830,4830,4830,4830,6
|
|
20240923,092900,18999645,4830,4830,4830,4830,2
|
|
20240923,092800,18989985,4835,4830,4835,4830,18
|
|
20240923,092700,18903010,4815,4815,4815,4815,0
|
|
20240923,092600,18903010,4815,4805,4815,4805,47
|
|
20240923,092500,18677060,4795,4795,4795,4795,8
|
|
20240923,092400,18638700,4790,4790,4790,4790,0
|
|
20240923,092300,18638700,4790,4795,4795,4790,32
|
|
20240923,092200,18485305,4795,4795,4795,4795,8
|
|
20240923,092100,18446945,4795,4795,4795,4795,0
|
|
20240923,092000,18446945,4795,4795,4795,4795,0
|
|
20240923,091900,18446945,4795,4840,4850,4795,127
|
|
20240923,091800,17834120,4790,4805,4850,4790,126
|
|
20240923,091700,17229275,4805,4805,4805,4785,806
|
|
20240923,091600,13363215,4805,4805,4805,4805,8
|
|
20240923,091500,13324775,4850,4850,4850,4850,500
|
|
20240923,091400,10899775,4850,4835,4850,4835,25
|
|
20240923,091300,10778760,4845,4800,4845,4800,110
|
|
20240923,091200,10246435,4855,4855,4855,4805,19
|
|
20240923,091100,10154630,4855,4840,4855,4830,82
|
|
20240923,091000,9757845,4840,4855,4855,4840,415
|
|
20240923,090900,7744475,4860,4870,4870,4860,529
|
|
20240923,090800,5172620,4855,4895,4895,4855,616
|
|
20240923,090700,2167705,4890,4900,4900,4890,107
|
|
20240923,090600,1644305,4900,4900,4900,4900,8
|
|
20240923,090500,1605105,4895,4895,4980,4895,155
|
|
20240923,090400,845550,4895,4895,4900,4895,144
|
|
20240923,090300,140470,5020,5020,5020,5020,0
|
|
20240923,090200,140470,5020,5020,5020,5020,0
|
|
20240923,090100,140470,5020,5020,5020,5020,0
|
|
20240923,090000,140470,5020,5020,5020,5020,25
|