701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,203800,75760825,4725,4725,4725,4725,213
|
|
20240913,203700,75760825,4725,4725,4725,4725,0
|
|
20240913,203600,75760825,4725,4725,4725,4725,0
|
|
20240913,203500,75760825,4725,4725,4725,4725,0
|
|
20240913,203400,75760825,4725,4725,4725,4725,0
|
|
20240913,203300,75760825,4725,4725,4725,4725,0
|
|
20240913,203200,75760825,4725,4725,4725,4725,0
|
|
20240913,203100,75760825,4725,4725,4725,4725,0
|
|
20240913,203000,75760825,4725,4725,4725,4725,0
|
|
20240913,202900,75760825,4725,4725,4725,4725,0
|
|
20240913,202800,75760825,4725,4725,4725,4725,0
|
|
20240913,202700,75760825,4725,4725,4725,4725,0
|
|
20240913,202600,75760825,4725,4725,4725,4725,0
|
|
20240913,202500,75760825,4725,4725,4725,4725,0
|
|
20240913,202400,75760825,4725,4725,4725,4725,0
|
|
20240913,202300,75760825,4725,4725,4725,4725,0
|
|
20240913,202200,75760825,4725,4725,4725,4725,0
|
|
20240913,202100,75760825,4725,4725,4725,4725,0
|
|
20240913,202000,75760825,4725,4725,4725,4725,0
|
|
20240913,201900,75760825,4725,4725,4725,4725,0
|
|
20240913,201800,75760825,4725,4725,4725,4725,0
|
|
20240913,201700,75760825,4725,4725,4725,4725,0
|
|
20240913,201600,75760825,4725,4725,4725,4725,0
|
|
20240913,201500,75760825,4725,4725,4725,4725,0
|
|
20240913,201400,75760825,4725,4725,4725,4725,0
|
|
20240913,201300,75760825,4725,4725,4725,4725,0
|
|
20240913,201200,75760825,4725,4725,4725,4725,0
|
|
20240913,201100,75760825,4725,4725,4725,4725,0
|
|
20240913,201000,75760825,4725,4725,4725,4725,0
|
|
20240913,200900,75760825,4725,4725,4725,4725,0
|
|
20240913,200800,75760825,4725,4725,4725,4725,213
|
|
20240913,200700,75760825,4725,4725,4725,4725,0
|
|
20240913,200600,75760825,4725,4725,4725,4725,0
|
|
20240913,200500,75760825,4725,4725,4725,4725,0
|
|
20240913,200400,75760825,4725,4725,4725,4725,0
|
|
20240913,200300,75760825,4725,4725,4725,4725,0
|
|
20240913,200200,75760825,4725,4725,4725,4725,0
|
|
20240913,200100,75760825,4725,4725,4725,4725,0
|
|
20240913,200000,75760825,4725,4725,4725,4725,0
|
|
20240913,195900,75760825,4725,4725,4725,4725,0
|
|
20240913,195800,75760825,4725,4725,4725,4725,0
|
|
20240913,195700,75760825,4725,4725,4725,4725,0
|
|
20240913,195600,75760825,4725,4725,4725,4725,0
|
|
20240913,195500,75760825,4725,4725,4725,4725,0
|
|
20240913,195400,75760825,4725,4725,4725,4725,0
|
|
20240913,195300,75760825,4725,4725,4725,4725,0
|
|
20240913,195200,75760825,4725,4725,4725,4725,0
|
|
20240913,195100,75760825,4725,4725,4725,4725,0
|
|
20240913,195000,75760825,4725,4725,4725,4725,0
|
|
20240913,194900,75760825,4725,4725,4725,4725,0
|
|
20240913,194800,75760825,4725,4725,4725,4725,0
|
|
20240913,194700,75760825,4725,4725,4725,4725,0
|
|
20240913,194600,75760825,4725,4725,4725,4725,0
|
|
20240913,194500,75760825,4725,4725,4725,4725,0
|
|
20240913,194400,75760825,4725,4725,4725,4725,0
|
|
20240913,194300,75760825,4725,4725,4725,4725,0
|
|
20240913,194200,75760825,4725,4725,4725,4725,0
|
|
20240913,194100,75760825,4725,4725,4725,4725,0
|
|
20240913,194000,75760825,4725,4725,4725,4725,0
|
|
20240913,193900,75760825,4725,4725,4725,4725,0
|
|
20240913,193800,75760825,4725,4725,4725,4725,213
|
|
20240913,193700,75760825,4725,4725,4725,4725,0
|
|
20240913,193600,75760825,4725,4725,4725,4725,0
|
|
20240913,193500,75760825,4725,4725,4725,4725,0
|
|
20240913,193400,75760825,4725,4725,4725,4725,0
|
|
20240913,193300,75760825,4725,4725,4725,4725,0
|
|
20240913,193200,75760825,4725,4725,4725,4725,0
|
|
20240913,193100,75760825,4725,4725,4725,4725,0
|
|
20240913,193000,75760825,4725,4725,4725,4725,0
|
|
20240913,192900,75760825,4725,4725,4725,4725,0
|
|
20240913,192800,75760825,4725,4725,4725,4725,0
|
|
20240913,192700,75760825,4725,4725,4725,4725,0
|
|
20240913,192600,75760825,4725,4725,4725,4725,0
|
|
20240913,192500,75760825,4725,4725,4725,4725,0
|
|
20240913,192400,75760825,4725,4725,4725,4725,0
|
|
20240913,192300,75760825,4725,4725,4725,4725,0
|
|
20240913,192200,75760825,4725,4725,4725,4725,0
|
|
20240913,192100,75760825,4725,4725,4725,4725,0
|
|
20240913,192000,75760825,4725,4725,4725,4725,0
|
|
20240913,191900,75760825,4725,4725,4725,4725,0
|
|
20240913,191800,75760825,4725,4725,4725,4725,0
|
|
20240913,191700,75760825,4725,4725,4725,4725,0
|
|
20240913,191600,75760825,4725,4725,4725,4725,0
|
|
20240913,191500,75760825,4725,4725,4725,4725,0
|
|
20240913,191400,75760825,4725,4725,4725,4725,0
|
|
20240913,191300,75760825,4725,4725,4725,4725,0
|
|
20240913,191200,75760825,4725,4725,4725,4725,0
|
|
20240913,191100,75760825,4725,4725,4725,4725,0
|
|
20240913,191000,75760825,4725,4725,4725,4725,0
|
|
20240913,190900,75760825,4725,4725,4725,4725,0
|
|
20240913,190800,75760825,4725,4725,4725,4725,213
|
|
20240913,190700,75760825,4725,4725,4725,4725,0
|
|
20240913,190600,75760825,4725,4725,4725,4725,0
|
|
20240913,190500,75760825,4725,4725,4725,4725,0
|
|
20240913,190400,75760825,4725,4725,4725,4725,0
|
|
20240913,190300,75760825,4725,4725,4725,4725,0
|
|
20240913,190200,75760825,4725,4725,4725,4725,0
|
|
20240913,190100,75760825,4725,4725,4725,4725,0
|
|
20240913,190000,75760825,4725,4725,4725,4725,0
|
|
20240913,185900,75760825,4725,4725,4725,4725,0
|
|
20240913,185800,75760825,4725,4725,4725,4725,0
|
|
20240913,185700,75760825,4725,4725,4725,4725,0
|
|
20240913,185600,75760825,4725,4725,4725,4725,0
|
|
20240913,185500,75760825,4725,4725,4725,4725,0
|
|
20240913,185400,75760825,4725,4725,4725,4725,0
|
|
20240913,185300,75760825,4725,4725,4725,4725,0
|
|
20240913,185200,75760825,4725,4725,4725,4725,0
|
|
20240913,185100,75760825,4725,4725,4725,4725,0
|
|
20240913,185000,75760825,4725,4725,4725,4725,0
|
|
20240913,184900,75760825,4725,4725,4725,4725,0
|
|
20240913,184800,75760825,4725,4725,4725,4725,0
|
|
20240913,184700,75760825,4725,4725,4725,4725,0
|
|
20240913,184600,75760825,4725,4725,4725,4725,0
|
|
20240913,184500,75760825,4725,4725,4725,4725,0
|
|
20240913,184400,75760825,4725,4725,4725,4725,0
|
|
20240913,184300,75760825,4725,4725,4725,4725,0
|
|
20240913,184200,75760825,4725,4725,4725,4725,0
|
|
20240913,184100,75760825,4725,4725,4725,4725,0
|
|
20240913,184000,75760825,4725,4725,4725,4725,0
|
|
20240913,183900,75760825,4725,4725,4725,4725,0
|
|
20240913,183800,75760825,4725,4725,4725,4725,213
|
|
20240913,183700,75760825,4725,4725,4725,4725,0
|
|
20240913,183600,75760825,4725,4725,4725,4725,0
|
|
20240913,183500,75760825,4725,4725,4725,4725,0
|
|
20240913,183400,75760825,4725,4725,4725,4725,0
|
|
20240913,183300,75760825,4725,4725,4725,4725,0
|
|
20240913,183200,75760825,4725,4725,4725,4725,0
|
|
20240913,183100,75760825,4725,4725,4725,4725,0
|
|
20240913,183000,75760825,4725,4725,4725,4725,0
|
|
20240913,182900,75760825,4725,4725,4725,4725,0
|
|
20240913,182800,75760825,4725,4725,4725,4725,0
|
|
20240913,182700,75760825,4725,4725,4725,4725,0
|
|
20240913,182600,75760825,4725,4725,4725,4725,0
|
|
20240913,182500,75760825,4725,4725,4725,4725,0
|
|
20240913,182400,75760825,4725,4725,4725,4725,0
|
|
20240913,182300,75760825,4725,4725,4725,4725,0
|
|
20240913,182200,75760825,4725,4725,4725,4725,0
|
|
20240913,182100,75760825,4725,4725,4725,4725,0
|
|
20240913,182000,75760825,4725,4725,4725,4725,0
|
|
20240913,181900,75760825,4725,4725,4725,4725,0
|
|
20240913,181800,75760825,4725,4725,4725,4725,0
|
|
20240913,181700,75760825,4725,4725,4725,4725,0
|
|
20240913,181600,75760825,4725,4725,4725,4725,0
|
|
20240913,181500,75760825,4725,4725,4725,4725,0
|
|
20240913,181400,75760825,4725,4725,4725,4725,0
|
|
20240913,181300,75760825,4725,4725,4725,4725,0
|
|
20240913,181200,75760825,4725,4725,4725,4725,0
|
|
20240913,181100,75760825,4725,4725,4725,4725,0
|
|
20240913,181000,75760825,4725,4725,4725,4725,0
|
|
20240913,180900,75760825,4725,4725,4725,4725,0
|
|
20240913,180800,75760825,4725,4725,4725,4725,213
|
|
20240913,180700,75760825,4725,4725,4725,4725,0
|
|
20240913,180600,75760825,4725,4725,4725,4725,0
|
|
20240913,180500,75760825,4725,4725,4725,4725,0
|
|
20240913,180400,75760825,4725,4725,4725,4725,0
|
|
20240913,180300,75760825,4725,4725,4725,4725,0
|
|
20240913,180200,75760825,4725,4725,4725,4725,0
|
|
20240913,180100,75760825,4725,4725,4725,4725,0
|
|
20240913,180000,75760825,4725,4725,4725,4725,0
|
|
20240913,175900,75760825,4725,4725,4725,4725,0
|
|
20240913,175800,75760825,4725,4725,4725,4725,0
|
|
20240913,175700,75760825,4725,4725,4725,4725,0
|
|
20240913,175600,75760825,4725,4725,4725,4725,0
|
|
20240913,175500,75760825,4725,4725,4725,4725,0
|
|
20240913,175400,75760825,4725,4725,4725,4725,0
|
|
20240913,175300,75760825,4725,4725,4725,4725,0
|
|
20240913,175200,75760825,4725,4725,4725,4725,0
|
|
20240913,175100,75760825,4725,4725,4725,4725,0
|
|
20240913,175000,75760825,4725,4725,4725,4725,0
|
|
20240913,174900,75760825,4725,4725,4725,4725,0
|
|
20240913,174800,75760825,4725,4725,4725,4725,0
|
|
20240913,174700,75760825,4725,4725,4725,4725,0
|
|
20240913,174600,75760825,4725,4725,4725,4725,0
|
|
20240913,174500,75760825,4725,4725,4725,4725,0
|
|
20240913,174400,75760825,4725,4725,4725,4725,0
|
|
20240913,174300,75760825,4725,4725,4725,4725,0
|
|
20240913,174200,75760825,4725,4725,4725,4725,0
|
|
20240913,174100,75760825,4725,4725,4725,4725,0
|
|
20240913,174000,75760825,4725,4725,4725,4725,0
|
|
20240913,173900,75760825,4725,4725,4725,4725,0
|
|
20240913,173800,75760825,4725,4725,4725,4725,213
|
|
20240913,173700,75760825,4725,4725,4725,4725,0
|
|
20240913,173600,75760825,4725,4725,4725,4725,0
|
|
20240913,173500,75760825,4725,4725,4725,4725,0
|
|
20240913,173400,75760825,4725,4725,4725,4725,0
|
|
20240913,173300,75760825,4725,4725,4725,4725,0
|
|
20240913,173200,75760825,4725,4725,4725,4725,0
|
|
20240913,173100,75760825,4725,4725,4725,4725,0
|
|
20240913,173000,75760825,4725,4725,4725,4725,0
|
|
20240913,172900,75760825,4725,4725,4725,4725,0
|
|
20240913,172800,75760825,4725,4725,4725,4725,0
|
|
20240913,172700,75760825,4725,4725,4725,4725,0
|
|
20240913,172600,75760825,4725,4725,4725,4725,0
|
|
20240913,172500,75760825,4725,4725,4725,4725,0
|
|
20240913,172400,75760825,4725,4725,4725,4725,0
|
|
20240913,172300,75760825,4725,4725,4725,4725,0
|
|
20240913,172200,75760825,4725,4725,4725,4725,0
|
|
20240913,172100,75760825,4725,4725,4725,4725,0
|
|
20240913,172000,75760825,4725,4725,4725,4725,0
|
|
20240913,171900,75760825,4725,4725,4725,4725,0
|
|
20240913,171800,75760825,4725,4725,4725,4725,0
|
|
20240913,171700,75760825,4725,4725,4725,4725,0
|
|
20240913,171600,75760825,4725,4725,4725,4725,0
|
|
20240913,171500,75760825,4725,4725,4725,4725,0
|
|
20240913,171400,75760825,4725,4725,4725,4725,0
|
|
20240913,171300,75760825,4725,4725,4725,4725,0
|
|
20240913,171200,75760825,4725,4725,4725,4725,0
|
|
20240913,171100,75760825,4725,4725,4725,4725,0
|
|
20240913,171000,75760825,4725,4725,4725,4725,0
|
|
20240913,170900,75760825,4725,4725,4725,4725,0
|
|
20240913,170800,75760825,4725,4725,4725,4725,213
|
|
20240913,170700,75760825,4725,4725,4725,4725,0
|
|
20240913,170600,75760825,4725,4725,4725,4725,0
|
|
20240913,170500,75760825,4725,4725,4725,4725,0
|
|
20240913,170400,75760825,4725,4725,4725,4725,0
|
|
20240913,170300,75760825,4725,4725,4725,4725,0
|
|
20240913,170200,75760825,4725,4725,4725,4725,0
|
|
20240913,170100,75760825,4725,4725,4725,4725,0
|
|
20240913,170000,75760825,4725,4725,4725,4725,0
|
|
20240913,165900,75760825,4725,4725,4725,4725,0
|
|
20240913,165800,75760825,4725,4725,4725,4725,0
|
|
20240913,165700,75760825,4725,4725,4725,4725,0
|
|
20240913,165600,75760825,4725,4725,4725,4725,0
|
|
20240913,165500,75760825,4725,4725,4725,4725,0
|
|
20240913,165400,75760825,4725,4725,4725,4725,0
|
|
20240913,165300,75760825,4725,4725,4725,4725,0
|
|
20240913,165200,75760825,4725,4725,4725,4725,0
|
|
20240913,165100,75760825,4725,4725,4725,4725,0
|
|
20240913,165000,75760825,4725,4725,4725,4725,0
|
|
20240913,164900,75760825,4725,4725,4725,4725,0
|
|
20240913,164800,75760825,4725,4725,4725,4725,0
|
|
20240913,164700,75760825,4725,4725,4725,4725,0
|
|
20240913,164600,75760825,4725,4725,4725,4725,0
|
|
20240913,164500,75760825,4725,4725,4725,4725,0
|
|
20240913,164400,75760825,4725,4725,4725,4725,0
|
|
20240913,164300,75760825,4725,4725,4725,4725,0
|
|
20240913,164200,75760825,4725,4725,4725,4725,0
|
|
20240913,164100,75760825,4725,4725,4725,4725,0
|
|
20240913,164000,75760825,4725,4725,4725,4725,0
|
|
20240913,163900,75760825,4725,4725,4725,4725,0
|
|
20240913,163800,75760825,4725,4725,4725,4725,213
|
|
20240913,163700,75760825,4725,4725,4725,4725,0
|
|
20240913,163600,75760825,4725,4725,4725,4725,0
|
|
20240913,163500,75760825,4725,4725,4725,4725,0
|
|
20240913,163400,75760825,4725,4725,4725,4725,0
|
|
20240913,163300,75760825,4725,4725,4725,4725,0
|
|
20240913,163200,75760825,4725,4725,4725,4725,0
|
|
20240913,163100,75760825,4725,4725,4725,4725,0
|
|
20240913,163000,75760825,4725,4725,4725,4725,0
|
|
20240913,162900,75760825,4725,4725,4725,4725,0
|
|
20240913,162800,75760825,4725,4725,4725,4725,0
|
|
20240913,162700,75760825,4725,4725,4725,4725,0
|
|
20240913,162600,75760825,4725,4725,4725,4725,0
|
|
20240913,162500,75760825,4725,4725,4725,4725,0
|
|
20240913,162400,75760825,4725,4725,4725,4725,0
|
|
20240913,162300,75760825,4725,4725,4725,4725,0
|
|
20240913,162200,75760825,4725,4725,4725,4725,0
|
|
20240913,162100,75760825,4725,4725,4725,4725,0
|
|
20240913,162000,75760825,4725,4725,4725,4725,0
|
|
20240913,161900,75760825,4725,4725,4725,4725,0
|
|
20240913,161800,75760825,4725,4725,4725,4725,0
|
|
20240913,161700,75760825,4725,4725,4725,4725,0
|
|
20240913,161600,75760825,4725,4725,4725,4725,0
|
|
20240913,161500,75760825,4725,4725,4725,4725,0
|
|
20240913,161400,75760825,4725,4725,4725,4725,0
|
|
20240913,161300,75760825,4725,4725,4725,4725,0
|
|
20240913,161200,75760825,4725,4725,4725,4725,0
|
|
20240913,161100,75760825,4725,4725,4725,4725,0
|
|
20240913,161000,75760825,4725,4725,4725,4725,0
|
|
20240913,160900,75760825,4725,4725,4725,4725,0
|
|
20240913,160800,75760825,4725,4725,4725,4725,213
|
|
20240913,160700,75760825,4725,4725,4725,4725,0
|
|
20240913,160600,75760825,4725,4725,4725,4725,0
|
|
20240913,160500,75760825,4725,4725,4725,4725,0
|
|
20240913,160400,75760825,4725,4725,4725,4725,0
|
|
20240913,160300,75760825,4725,4725,4725,4725,0
|
|
20240913,160200,75760825,4725,4725,4725,4725,0
|
|
20240913,160100,75760825,4725,4725,4725,4725,0
|
|
20240913,160000,75760825,4725,4725,4725,4725,0
|
|
20240913,155900,75760825,4725,4725,4725,4725,0
|
|
20240913,155800,75760825,4725,4725,4725,4725,0
|
|
20240913,155700,75760825,4725,4725,4725,4725,0
|
|
20240913,155600,75760825,4725,4725,4725,4725,0
|
|
20240913,155500,75760825,4725,4725,4725,4725,0
|
|
20240913,155400,75760825,4725,4725,4725,4725,0
|
|
20240913,155300,75760825,4725,4725,4725,4725,0
|
|
20240913,155200,75760825,4725,4725,4725,4725,0
|
|
20240913,155100,75760825,4725,4725,4725,4725,0
|
|
20240913,155000,75760825,4725,4725,4725,4725,0
|
|
20240913,154900,75760825,4725,4725,4725,4725,0
|
|
20240913,154800,75760825,4725,4725,4725,4725,0
|
|
20240913,154700,75760825,4725,4725,4725,4725,0
|
|
20240913,154600,75760825,4725,4725,4725,4725,0
|
|
20240913,154500,75760825,4725,4725,4725,4725,0
|
|
20240913,154400,75760825,4725,4725,4725,4725,0
|
|
20240913,154300,75760825,4725,4725,4725,4725,0
|
|
20240913,154200,75760825,4725,4725,4725,4725,0
|
|
20240913,154100,75760825,4725,4725,4725,4725,0
|
|
20240913,154000,75760825,4725,4725,4725,4725,0
|
|
20240913,153900,75760825,4725,4725,4725,4725,0
|
|
20240913,153800,75760825,4725,4725,4725,4725,213
|
|
20240913,153700,75760825,4725,4725,4725,4725,0
|
|
20240913,153600,75760825,4725,4725,4725,4725,0
|
|
20240913,153500,75760825,4725,4725,4725,4725,0
|
|
20240913,153400,75760825,4725,4725,4725,4725,0
|
|
20240913,153300,75760825,4725,4725,4725,4725,0
|
|
20240913,153200,75760825,4725,4725,4725,4725,0
|
|
20240913,153100,75760825,4725,4725,4725,4725,0
|
|
20240913,153000,75760825,4725,4725,4725,4725,213
|
|
20240913,152900,74754400,4765,4765,4765,4765,0
|
|
20240913,152800,74754400,4765,4765,4765,4765,0
|
|
20240913,152700,74754400,4765,4765,4765,4765,0
|
|
20240913,152600,74754400,4765,4765,4765,4765,0
|
|
20240913,152500,74754400,4765,4765,4765,4765,0
|
|
20240913,152400,74754400,4765,4765,4765,4765,0
|
|
20240913,152300,74754400,4765,4765,4765,4765,0
|
|
20240913,152200,74754400,4765,4765,4765,4765,0
|
|
20240913,152100,74754400,4765,4765,4765,4765,0
|
|
20240913,152000,74754400,4765,4765,4765,4765,0
|
|
20240913,151900,74754400,4765,4765,4765,4765,0
|
|
20240913,151800,74754400,4765,4765,4765,4765,0
|
|
20240913,151700,74754400,4765,4765,4765,4765,1
|
|
20240913,151600,74749635,4720,4720,4720,4720,2
|
|
20240913,151500,74740195,4765,4765,4765,4765,0
|
|
20240913,151400,74740195,4765,4765,4765,4765,0
|
|
20240913,151300,74740195,4765,4750,4765,4750,401
|
|
20240913,151200,72829450,4700,4765,4765,4700,171
|
|
20240913,151100,72020030,4750,4750,4750,4750,5
|
|
20240913,151000,71996280,4750,4750,4750,4750,0
|
|
20240913,150900,71996280,4750,4750,4750,4750,9
|
|
20240913,150800,71953530,4765,4765,4765,4765,0
|
|
20240913,150700,71953530,4765,4765,4765,4765,20
|
|
20240913,150600,71858230,4765,4765,4765,4765,0
|
|
20240913,150500,71858230,4765,4765,4765,4765,1
|
|
20240913,150400,71853465,4730,4730,4730,4730,0
|
|
20240913,150300,71853465,4730,4730,4730,4730,0
|
|
20240913,150200,71853465,4730,4730,4730,4730,0
|
|
20240913,150100,71853465,4730,4730,4730,4730,0
|
|
20240913,150000,71853465,4730,4730,4730,4730,0
|
|
20240913,145900,71853465,4730,4730,4730,4730,0
|
|
20240913,145800,71853465,4730,4730,4730,4730,0
|
|
20240913,145700,71853465,4730,4730,4730,4730,0
|
|
20240913,145600,71853465,4730,4730,4730,4730,0
|
|
20240913,145500,71853465,4730,4730,4730,4730,0
|
|
20240913,145400,71853465,4730,4730,4730,4730,1
|
|
20240913,145300,71848735,4765,4765,4765,4765,0
|
|
20240913,145200,71848735,4765,4765,4765,4765,5
|
|
20240913,145100,71824910,4725,4725,4725,4725,0
|
|
20240913,145000,71824910,4725,4725,4725,4725,0
|
|
20240913,144900,71824910,4725,4725,4725,4725,0
|
|
20240913,144800,71824910,4725,4725,4725,4725,0
|
|
20240913,144700,71824910,4725,4725,4725,4725,0
|
|
20240913,144600,71824910,4725,4725,4725,4725,0
|
|
20240913,144500,71824910,4725,4765,4765,4725,16
|
|
20240913,144400,71748710,4725,4725,4725,4725,2
|
|
20240913,144300,71739260,4725,4725,4725,4725,0
|
|
20240913,144200,71739260,4725,4725,4725,4725,0
|
|
20240913,144100,71739260,4725,4725,4725,4725,0
|
|
20240913,144000,71739260,4725,4725,4725,4725,0
|
|
20240913,143900,71739260,4725,4765,4765,4725,6
|
|
20240913,143800,71710870,4725,4720,4765,4720,3
|
|
20240913,143700,71696660,4765,4765,4765,4765,0
|
|
20240913,143600,71696660,4765,4760,4765,4760,3
|
|
20240913,143500,71682375,4760,4760,4765,4760,8
|
|
20240913,143400,71644270,4760,4760,4760,4755,29
|
|
20240913,143300,71506340,4765,4765,4765,4765,0
|
|
20240913,143200,71506340,4765,4765,4765,4765,35
|
|
20240913,143100,71339565,4765,4765,4765,4765,0
|
|
20240913,143000,71339565,4765,4725,4765,4725,120
|
|
20240913,142900,70771065,4725,4725,4725,4725,100
|
|
20240913,142800,70298565,4725,4725,4725,4725,51
|
|
20240913,142700,70057590,4725,4725,4725,4725,0
|
|
20240913,142600,70057590,4725,4725,4725,4725,0
|
|
20240913,142500,70057590,4725,4725,4725,4725,1
|
|
20240913,142400,70052865,4690,4690,4690,4690,70
|
|
20240913,142300,69724565,4690,4695,4695,4690,280
|
|
20240913,142200,68410985,4695,4710,4710,4695,312
|
|
20240913,142100,66945060,4710,4710,4710,4710,388
|
|
20240913,142000,65117580,4740,4740,4740,4740,0
|
|
20240913,141900,65117580,4740,4740,4740,4740,0
|
|
20240913,141800,65117580,4740,4740,4740,4740,0
|
|
20240913,141700,65117580,4740,4740,4740,4740,0
|
|
20240913,141600,65117580,4740,4740,4740,4740,0
|
|
20240913,141500,65117580,4740,4705,4740,4705,301
|
|
20240913,141400,63690875,4730,4730,4730,4730,100
|
|
20240913,141300,63217875,4730,4730,4730,4730,5
|
|
20240913,141200,63194225,4730,4730,4730,4730,0
|
|
20240913,141100,63194225,4730,4730,4730,4730,0
|
|
20240913,141000,63194225,4730,4730,4730,4730,0
|
|
20240913,140900,63194225,4730,4730,4730,4730,0
|
|
20240913,140800,63194225,4730,4730,4730,4730,0
|
|
20240913,140700,63194225,4730,4725,4730,4725,16
|
|
20240913,140600,63118620,4695,4695,4695,4695,0
|
|
20240913,140500,63118620,4695,4720,4720,4690,3247
|
|
20240913,140400,47858830,4710,4710,4710,4710,0
|
|
20240913,140300,47858830,4710,4710,4710,4710,0
|
|
20240913,140200,47858830,4710,4725,4725,4710,130
|
|
20240913,140100,47246285,4725,4725,4725,4725,0
|
|
20240913,140000,47246285,4725,4725,4725,4725,0
|
|
20240913,135900,47246285,4725,4725,4725,4725,0
|
|
20240913,135800,47246285,4725,4725,4725,4725,100
|
|
20240913,135700,46773785,4725,4740,4760,4725,62
|
|
20240913,135600,46480710,4730,4730,4730,4730,0
|
|
20240913,135500,46480710,4730,4725,4730,4725,200
|
|
20240913,135400,45535285,4725,4725,4725,4725,0
|
|
20240913,135300,45535285,4725,4725,4725,4725,0
|
|
20240913,135200,45535285,4725,4725,4725,4725,0
|
|
20240913,135100,45535285,4725,4725,4725,4725,0
|
|
20240913,135000,45535285,4725,4725,4725,4725,0
|
|
20240913,134900,45535285,4725,4725,4725,4725,0
|
|
20240913,134800,45535285,4725,4725,4725,4725,0
|
|
20240913,134700,45535285,4725,4725,4725,4725,0
|
|
20240913,134600,45535285,4725,4725,4725,4725,0
|
|
20240913,134500,45535285,4725,4725,4725,4725,0
|
|
20240913,134400,45535285,4725,4725,4725,4725,0
|
|
20240913,134300,45535285,4725,4725,4725,4725,0
|
|
20240913,134200,45535285,4725,4725,4725,4725,0
|
|
20240913,134100,45535285,4725,4725,4725,4725,0
|
|
20240913,134000,45535285,4725,4720,4725,4720,10
|
|
20240913,133900,45488060,4700,4700,4700,4700,0
|
|
20240913,133800,45488060,4700,4700,4700,4700,0
|
|
20240913,133700,45488060,4700,4705,4705,4700,10
|
|
20240913,133600,45441035,4695,4695,4695,4695,0
|
|
20240913,133500,45441035,4695,4695,4695,4695,0
|
|
20240913,133400,45441035,4695,4695,4695,4695,0
|
|
20240913,133300,45441035,4695,4695,4695,4695,0
|
|
20240913,133200,45441035,4695,4695,4695,4695,0
|
|
20240913,133100,45441035,4695,4695,4695,4695,0
|
|
20240913,133000,45441035,4695,4695,4695,4695,0
|
|
20240913,132900,45441035,4695,4695,4695,4695,0
|
|
20240913,132800,45441035,4695,4695,4695,4695,0
|
|
20240913,132700,45441035,4695,4695,4695,4695,0
|
|
20240913,132600,45441035,4695,4695,4695,4695,0
|
|
20240913,132500,45441035,4695,4695,4695,4695,344
|
|
20240913,132400,43825955,4710,4710,4710,4710,0
|
|
20240913,132300,43825955,4710,4710,4710,4710,0
|
|
20240913,132200,43825955,4710,4710,4710,4710,0
|
|
20240913,132100,43825955,4710,4710,4710,4710,0
|
|
20240913,132000,43825955,4710,4710,4710,4710,0
|
|
20240913,131900,43825955,4710,4710,4710,4710,0
|
|
20240913,131800,43825955,4710,4710,4710,4710,0
|
|
20240913,131700,43825955,4710,4710,4710,4710,0
|
|
20240913,131600,43825955,4710,4710,4710,4710,0
|
|
20240913,131500,43825955,4710,4710,4710,4710,0
|
|
20240913,131400,43825955,4710,4710,4710,4710,22
|
|
20240913,131300,43722335,4700,4705,4705,4700,1223
|
|
20240913,131200,37973680,4710,4710,4710,4710,0
|
|
20240913,131100,37973680,4710,4730,4730,4710,2190
|
|
20240913,131000,27627710,4730,4730,4730,4730,0
|
|
20240913,130900,27627710,4730,4730,4730,4730,0
|
|
20240913,130800,27627710,4730,4730,4730,4730,3
|
|
20240913,130700,27613520,4730,4730,4730,4730,19
|
|
20240913,130600,27523650,4740,4740,4740,4740,0
|
|
20240913,130500,27523650,4740,4740,4740,4740,0
|
|
20240913,130400,27523650,4740,4740,4740,4740,0
|
|
20240913,130300,27523650,4740,4740,4740,4740,0
|
|
20240913,130200,27523650,4740,4740,4740,4740,0
|
|
20240913,130100,27523650,4740,4740,4740,4740,0
|
|
20240913,130000,27523650,4740,4740,4740,4740,0
|
|
20240913,125900,27523650,4740,4740,4745,4740,844
|
|
20240913,125800,23520565,4770,4770,4770,4770,0
|
|
20240913,125700,23520565,4770,4770,4770,4770,0
|
|
20240913,125600,23520565,4770,4770,4770,4770,0
|
|
20240913,125500,23520565,4770,4770,4770,4770,0
|
|
20240913,125400,23520565,4770,4770,4770,4770,0
|
|
20240913,125300,23520565,4770,4770,4770,4770,20
|
|
20240913,125200,23425165,4770,4770,4770,4770,0
|
|
20240913,125100,23425165,4770,4770,4770,4770,6
|
|
20240913,125000,23396545,4775,4775,4775,4775,0
|
|
20240913,124900,23396545,4775,4775,4775,4775,0
|
|
20240913,124800,23396545,4775,4775,4775,4775,0
|
|
20240913,124700,23396545,4775,4775,4775,4775,0
|
|
20240913,124600,23396545,4775,4770,4775,4770,50
|
|
20240913,124500,23157835,4775,4775,4775,4775,0
|
|
20240913,124400,23157835,4775,4775,4775,4775,0
|
|
20240913,124300,23157835,4775,4760,4775,4760,7
|
|
20240913,124200,23124460,4760,4755,4760,4755,4
|
|
20240913,124100,23105425,4750,4750,4750,4750,18
|
|
20240913,124000,23019925,4750,4750,4750,4750,1
|
|
20240913,123900,23015175,4740,4750,4750,4740,33
|
|
20240913,123800,22858745,4720,4720,4720,4720,1
|
|
20240913,123700,22854025,4720,4720,4720,4720,0
|
|
20240913,123600,22854025,4720,4720,4720,4720,0
|
|
20240913,123500,22854025,4720,4720,4720,4720,0
|
|
20240913,123400,22854025,4720,4720,4720,4720,3
|
|
20240913,123300,22839865,4750,4750,4750,4750,0
|
|
20240913,123200,22839865,4750,4745,4750,4745,25
|
|
20240913,123100,22721215,4745,4745,4745,4745,0
|
|
20240913,123000,22721215,4745,4745,4745,4745,0
|
|
20240913,122900,22721215,4745,4745,4745,4745,0
|
|
20240913,122800,22721215,4745,4745,4745,4745,0
|
|
20240913,122700,22721215,4745,4745,4745,4745,0
|
|
20240913,122600,22721215,4745,4745,4745,4745,2
|
|
20240913,122500,22711725,4745,4745,4745,4745,0
|
|
20240913,122400,22711725,4745,4745,4745,4745,0
|
|
20240913,122300,22711725,4745,4745,4745,4745,0
|
|
20240913,122200,22711725,4745,4745,4745,4745,0
|
|
20240913,122100,22711725,4745,4745,4745,4745,0
|
|
20240913,122000,22711725,4745,4745,4745,4745,0
|
|
20240913,121900,22711725,4745,4745,4745,4745,0
|
|
20240913,121800,22711725,4745,4745,4745,4745,10
|
|
20240913,121700,22664275,4745,4745,4745,4745,0
|
|
20240913,121600,22664275,4745,4745,4745,4745,0
|
|
20240913,121500,22664275,4745,4745,4745,4745,0
|
|
20240913,121400,22664275,4745,4745,4745,4745,0
|
|
20240913,121300,22664275,4745,4745,4745,4745,0
|
|
20240913,121200,22664275,4745,4745,4745,4745,10
|
|
20240913,121100,22616825,4745,4745,4745,4745,0
|
|
20240913,121000,22616825,4745,4745,4745,4745,0
|
|
20240913,120900,22616825,4745,4745,4745,4745,1
|
|
20240913,120800,22612080,4710,4710,4710,4710,7
|
|
20240913,120700,22579110,4710,4710,4710,4710,0
|
|
20240913,120600,22579110,4710,4710,4710,4710,0
|
|
20240913,120500,22579110,4710,4710,4710,4710,2
|
|
20240913,120400,22569690,4710,4710,4710,4710,4
|
|
20240913,120300,22550850,4710,4710,4710,4710,0
|
|
20240913,120200,22550850,4710,4710,4710,4710,0
|
|
20240913,120100,22550850,4710,4710,4710,4710,0
|
|
20240913,120000,22550850,4710,4710,4710,4710,4
|
|
20240913,115900,22532010,4710,4710,4710,4710,0
|
|
20240913,115800,22532010,4710,4710,4710,4710,0
|
|
20240913,115700,22532010,4710,4710,4710,4710,0
|
|
20240913,115600,22532010,4710,4710,4710,4710,5
|
|
20240913,115500,22508460,4700,4700,4700,4700,0
|
|
20240913,115400,22508460,4700,4710,4710,4700,509
|
|
20240913,115300,20113370,4715,4715,4715,4715,0
|
|
20240913,115200,20113370,4715,4715,4715,4715,0
|
|
20240913,115100,20113370,4715,4715,4715,4715,16
|
|
20240913,115000,20037930,4715,4725,4725,4715,287
|
|
20240913,114900,18683470,4730,4730,4730,4730,0
|
|
20240913,114800,18683470,4730,4730,4730,4730,1
|
|
20240913,114700,18678740,4730,4730,4730,4730,0
|
|
20240913,114600,18678740,4730,4730,4730,4730,0
|
|
20240913,114500,18678740,4730,4730,4730,4730,0
|
|
20240913,114400,18678740,4730,4730,4730,4730,0
|
|
20240913,114300,18678740,4730,4730,4730,4730,0
|
|
20240913,114200,18678740,4730,4730,4730,4730,0
|
|
20240913,114100,18678740,4730,4730,4730,4730,0
|
|
20240913,114000,18678740,4730,4735,4735,4730,22
|
|
20240913,113900,18574580,4735,4735,4735,4735,0
|
|
20240913,113800,18574580,4735,4735,4735,4735,0
|
|
20240913,113700,18574580,4735,4735,4735,4735,0
|
|
20240913,113600,18574580,4735,4735,4735,4735,0
|
|
20240913,113500,18574580,4735,4735,4735,4735,0
|
|
20240913,113400,18574580,4735,4735,4735,4735,0
|
|
20240913,113300,18574580,4735,4735,4735,4735,0
|
|
20240913,113200,18574580,4735,4735,4735,4735,0
|
|
20240913,113100,18574580,4735,4735,4735,4735,0
|
|
20240913,113000,18574580,4735,4735,4735,4735,0
|
|
20240913,112900,18574580,4735,4735,4735,4735,0
|
|
20240913,112800,18574580,4735,4735,4735,4735,0
|
|
20240913,112700,18574580,4735,4735,4735,4735,0
|
|
20240913,112600,18574580,4735,4735,4735,4735,104
|
|
20240913,112500,18082140,4750,4750,4750,4750,0
|
|
20240913,112400,18082140,4750,4750,4750,4750,0
|
|
20240913,112300,18082140,4750,4750,4750,4750,0
|
|
20240913,112200,18082140,4750,4750,4750,4750,0
|
|
20240913,112100,18082140,4750,4750,4750,4750,1
|
|
20240913,112000,18077390,4770,4770,4770,4770,0
|
|
20240913,111900,18077390,4770,4770,4770,4770,2
|
|
20240913,111800,18067850,4735,4735,4735,4735,0
|
|
20240913,111700,18067850,4735,4735,4735,4735,130
|
|
20240913,111600,17452300,4770,4770,4770,4770,0
|
|
20240913,111500,17452300,4770,4770,4770,4770,0
|
|
20240913,111400,17452300,4770,4770,4770,4770,0
|
|
20240913,111300,17452300,4770,4770,4770,4770,0
|
|
20240913,111200,17452300,4770,4770,4770,4770,0
|
|
20240913,111100,17452300,4770,4770,4770,4770,0
|
|
20240913,111000,17452300,4770,4770,4770,4770,0
|
|
20240913,110900,17452300,4770,4770,4770,4770,0
|
|
20240913,110800,17452300,4770,4770,4770,4770,5
|
|
20240913,110700,17428450,4770,4770,4770,4770,0
|
|
20240913,110600,17428450,4770,4770,4770,4770,0
|
|
20240913,110500,17428450,4770,4770,4770,4770,0
|
|
20240913,110400,17428450,4770,4770,4770,4770,0
|
|
20240913,110300,17428450,4770,4770,4770,4770,0
|
|
20240913,110200,17428450,4770,4770,4770,4770,0
|
|
20240913,110100,17428450,4770,4770,4770,4770,0
|
|
20240913,110000,17428450,4770,4770,4770,4770,0
|
|
20240913,105900,17428450,4770,4770,4770,4770,0
|
|
20240913,105800,17428450,4770,4770,4770,4770,0
|
|
20240913,105700,17428450,4770,4770,4770,4770,0
|
|
20240913,105600,17428450,4770,4770,4770,4770,5
|
|
20240913,105500,17404600,4775,4775,4775,4775,0
|
|
20240913,105400,17404600,4775,4775,4775,4775,0
|
|
20240913,105300,17404600,4775,4775,4775,4775,0
|
|
20240913,105200,17404600,4775,4775,4775,4775,0
|
|
20240913,105100,17404600,4775,4775,4775,4775,0
|
|
20240913,105000,17404600,4775,4775,4775,4775,5
|
|
20240913,104900,17380725,4785,4720,4785,4720,50
|
|
20240913,104800,17143545,4720,4720,4720,4720,0
|
|
20240913,104700,17143545,4720,4730,4730,4720,23
|
|
20240913,104600,17034800,4730,4730,4730,4730,0
|
|
20240913,104500,17034800,4730,4730,4730,4730,0
|
|
20240913,104400,17034800,4730,4730,4730,4730,0
|
|
20240913,104300,17034800,4730,4730,4730,4730,0
|
|
20240913,104200,17034800,4730,4730,4730,4730,0
|
|
20240913,104100,17034800,4730,4730,4730,4730,0
|
|
20240913,104000,17034800,4730,4730,4730,4730,0
|
|
20240913,103900,17034800,4730,4730,4730,4730,0
|
|
20240913,103800,17034800,4730,4730,4730,4730,23
|
|
20240913,103700,16926010,4755,4755,4755,4755,0
|
|
20240913,103600,16926010,4755,4755,4755,4755,0
|
|
20240913,103500,16926010,4755,4755,4755,4755,0
|
|
20240913,103400,16926010,4755,4755,4755,4755,0
|
|
20240913,103300,16926010,4755,4755,4755,4755,0
|
|
20240913,103200,16926010,4755,4755,4755,4755,0
|
|
20240913,103100,16926010,4755,4755,4755,4755,0
|
|
20240913,103000,16926010,4755,4755,4755,4755,0
|
|
20240913,102900,16926010,4755,4755,4755,4755,0
|
|
20240913,102800,16926010,4755,4755,4755,4755,84
|
|
20240913,102700,16526590,4755,4755,4755,4755,0
|
|
20240913,102600,16526590,4755,4755,4755,4755,0
|
|
20240913,102500,16526590,4755,4755,4755,4755,0
|
|
20240913,102400,16526590,4755,4755,4755,4755,0
|
|
20240913,102300,16526590,4755,4755,4755,4755,0
|
|
20240913,102200,16526590,4755,4755,4755,4755,1
|
|
20240913,102100,16521835,4735,4735,4735,4735,113
|
|
20240913,102000,15986780,4735,4755,4755,4735,572
|
|
20240913,101900,13275705,4755,4755,4755,4755,0
|
|
20240913,101800,13275705,4755,4755,4755,4755,0
|
|
20240913,101700,13275705,4755,4755,4755,4755,0
|
|
20240913,101600,13275705,4755,4755,4755,4755,0
|
|
20240913,101500,13275705,4755,4755,4755,4755,0
|
|
20240913,101400,13275705,4755,4755,4755,4755,0
|
|
20240913,101300,13275705,4755,4755,4755,4755,0
|
|
20240913,101200,13275705,4755,4755,4755,4755,0
|
|
20240913,101100,13275705,4755,4755,4755,4755,0
|
|
20240913,101000,13275705,4755,4755,4755,4755,0
|
|
20240913,100900,13275705,4755,4755,4755,4755,0
|
|
20240913,100800,13275705,4755,4755,4755,4755,0
|
|
20240913,100700,13275705,4755,4755,4755,4755,120
|
|
20240913,100600,12705105,4760,4760,4760,4760,1
|
|
20240913,100500,12700345,4760,4765,4765,4760,62
|
|
20240913,100400,12405185,4760,4765,4765,4760,127
|
|
20240913,100300,11800525,4795,4795,4795,4795,5
|
|
20240913,100200,11776550,4795,4795,4795,4795,0
|
|
20240913,100100,11776550,4795,4795,4795,4795,0
|
|
20240913,100000,11776550,4795,4795,4795,4795,0
|
|
20240913,095900,11776550,4795,4795,4795,4795,0
|
|
20240913,095800,11776550,4795,4795,4795,4795,0
|
|
20240913,095700,11776550,4795,4795,4795,4795,0
|
|
20240913,095600,11776550,4795,4795,4795,4795,13
|
|
20240913,095500,11714215,4795,4795,4795,4795,0
|
|
20240913,095400,11714215,4795,4795,4795,4795,0
|
|
20240913,095300,11714215,4795,4795,4795,4795,0
|
|
20240913,095200,11714215,4795,4795,4795,4795,0
|
|
20240913,095100,11714215,4795,4795,4795,4795,32
|
|
20240913,095000,11560775,4790,4790,4790,4790,1
|
|
20240913,094900,11555985,4795,4795,4795,4795,0
|
|
20240913,094800,11555985,4795,4795,4795,4795,0
|
|
20240913,094700,11555985,4795,4795,4795,4795,0
|
|
20240913,094600,11555985,4795,4795,4795,4795,0
|
|
20240913,094500,11555985,4795,4795,4795,4795,0
|
|
20240913,094400,11555985,4795,4795,4795,4795,0
|
|
20240913,094300,11555985,4795,4795,4795,4795,0
|
|
20240913,094200,11555985,4795,4795,4795,4795,0
|
|
20240913,094100,11555985,4795,4795,4795,4795,0
|
|
20240913,094000,11555985,4795,4795,4795,4795,1
|
|
20240913,093900,11551190,4795,4795,4795,4795,12
|
|
20240913,093800,11493650,4795,4790,4795,4790,32
|
|
20240913,093700,11340325,4765,4765,4765,4765,0
|
|
20240913,093600,11340325,4765,4765,4765,4765,0
|
|
20240913,093500,11340325,4765,4765,4765,4765,120
|
|
20240913,093400,10768525,4810,4810,4810,4810,0
|
|
20240913,093300,10768525,4810,4805,4810,4805,21
|
|
20240913,093200,10667605,4810,4810,4810,4810,0
|
|
20240913,093100,10667605,4810,4810,4810,4810,0
|
|
20240913,093000,10667605,4810,4810,4810,4810,4
|
|
20240913,092900,10648365,4810,4810,4810,4810,10
|
|
20240913,092800,10600265,4810,4810,4810,4810,0
|
|
20240913,092700,10600265,4810,4810,4810,4810,19
|
|
20240913,092600,10508875,4800,4795,4800,4795,89
|
|
20240913,092500,10081785,4770,4770,4770,4770,0
|
|
20240913,092400,10081785,4770,4770,4770,4770,24
|
|
20240913,092300,9967305,4755,4755,4755,4755,0
|
|
20240913,092200,9967305,4755,4755,4755,4755,0
|
|
20240913,092100,9967305,4755,4755,4755,4755,32
|
|
20240913,092000,9815145,4755,4755,4755,4755,0
|
|
20240913,091900,9815145,4755,4765,4765,4755,50
|
|
20240913,091800,9576910,4765,4765,4765,4765,0
|
|
20240913,091700,9576910,4765,4765,4765,4765,0
|
|
20240913,091600,9576910,4765,4765,4765,4765,0
|
|
20240913,091500,9576910,4765,4765,4765,4765,0
|
|
20240913,091400,9576910,4765,4765,4765,4765,5
|
|
20240913,091300,9553085,4765,4765,4765,4765,0
|
|
20240913,091200,9553085,4765,4765,4765,4765,100
|
|
20240913,091100,9076585,4765,4780,4780,4765,165
|
|
20240913,091000,8288520,4780,4780,4780,4780,49
|
|
20240913,090900,8054300,4790,4785,4790,4785,19
|
|
20240913,090800,7963340,4800,4800,4800,4800,0
|
|
20240913,090700,7963340,4800,4780,4835,4780,521
|
|
20240913,090600,5452910,4770,4770,4770,4770,0
|
|
20240913,090500,5452910,4770,4770,4770,4770,0
|
|
20240913,090400,5452910,4770,4775,4775,4770,148
|
|
20240913,090300,4746420,4775,4775,4775,4775,0
|
|
20240913,090200,4746420,4775,4775,4775,4775,550
|
|
20240913,090100,2120170,4795,4780,4795,4780,5
|
|
20240913,090000,2096225,4775,4775,4775,4775,439
|