657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195400,182044145,4910,4910,4910,4910,212
|
|
20240716,195300,182044145,4910,4910,4910,4910,0
|
|
20240716,195200,182044145,4910,4910,4910,4910,0
|
|
20240716,195100,182044145,4910,4910,4910,4910,0
|
|
20240716,195000,182044145,4910,4910,4910,4910,0
|
|
20240716,194900,182044145,4910,4910,4910,4910,0
|
|
20240716,194800,182044145,4910,4910,4910,4910,0
|
|
20240716,194700,182044145,4910,4910,4910,4910,0
|
|
20240716,194600,182044145,4910,4910,4910,4910,0
|
|
20240716,194500,182044145,4910,4910,4910,4910,0
|
|
20240716,194400,182044145,4910,4910,4910,4910,0
|
|
20240716,194300,182044145,4910,4910,4910,4910,0
|
|
20240716,194200,182044145,4910,4910,4910,4910,0
|
|
20240716,194100,182044145,4910,4910,4910,4910,0
|
|
20240716,194000,182044145,4910,4910,4910,4910,0
|
|
20240716,193900,182044145,4910,4910,4910,4910,0
|
|
20240716,193800,182044145,4910,4910,4910,4910,0
|
|
20240716,193700,182044145,4910,4910,4910,4910,0
|
|
20240716,193600,182044145,4910,4910,4910,4910,0
|
|
20240716,193500,182044145,4910,4910,4910,4910,0
|
|
20240716,193400,182044145,4910,4910,4910,4910,0
|
|
20240716,193300,182044145,4910,4910,4910,4910,0
|
|
20240716,193200,182044145,4910,4910,4910,4910,0
|
|
20240716,193100,182044145,4910,4910,4910,4910,0
|
|
20240716,193000,182044145,4910,4910,4910,4910,0
|
|
20240716,192900,182044145,4910,4910,4910,4910,0
|
|
20240716,192800,182044145,4910,4910,4910,4910,0
|
|
20240716,192700,182044145,4910,4910,4910,4910,0
|
|
20240716,192600,182044145,4910,4910,4910,4910,0
|
|
20240716,192500,182044145,4910,4910,4910,4910,0
|
|
20240716,192400,182044145,4910,4910,4910,4910,212
|
|
20240716,192300,182044145,4910,4910,4910,4910,0
|
|
20240716,192200,182044145,4910,4910,4910,4910,0
|
|
20240716,192100,182044145,4910,4910,4910,4910,0
|
|
20240716,192000,182044145,4910,4910,4910,4910,0
|
|
20240716,191900,182044145,4910,4910,4910,4910,0
|
|
20240716,191800,182044145,4910,4910,4910,4910,0
|
|
20240716,191700,182044145,4910,4910,4910,4910,0
|
|
20240716,191600,182044145,4910,4910,4910,4910,0
|
|
20240716,191500,182044145,4910,4910,4910,4910,0
|
|
20240716,191400,182044145,4910,4910,4910,4910,0
|
|
20240716,191300,182044145,4910,4910,4910,4910,0
|
|
20240716,191200,182044145,4910,4910,4910,4910,0
|
|
20240716,191100,182044145,4910,4910,4910,4910,0
|
|
20240716,191000,182044145,4910,4910,4910,4910,0
|
|
20240716,190900,182044145,4910,4910,4910,4910,0
|
|
20240716,190800,182044145,4910,4910,4910,4910,0
|
|
20240716,190700,182044145,4910,4910,4910,4910,0
|
|
20240716,190600,182044145,4910,4910,4910,4910,0
|
|
20240716,190500,182044145,4910,4910,4910,4910,0
|
|
20240716,190400,182044145,4910,4910,4910,4910,0
|
|
20240716,190300,182044145,4910,4910,4910,4910,0
|
|
20240716,190200,182044145,4910,4910,4910,4910,0
|
|
20240716,190100,182044145,4910,4910,4910,4910,0
|
|
20240716,190000,182044145,4910,4910,4910,4910,0
|
|
20240716,185900,182044145,4910,4910,4910,4910,0
|
|
20240716,185800,182044145,4910,4910,4910,4910,0
|
|
20240716,185700,182044145,4910,4910,4910,4910,0
|
|
20240716,185600,182044145,4910,4910,4910,4910,0
|
|
20240716,185500,182044145,4910,4910,4910,4910,0
|
|
20240716,185400,182044145,4910,4910,4910,4910,212
|
|
20240716,185300,182044145,4910,4910,4910,4910,0
|
|
20240716,185200,182044145,4910,4910,4910,4910,0
|
|
20240716,185100,182044145,4910,4910,4910,4910,0
|
|
20240716,185000,182044145,4910,4910,4910,4910,0
|
|
20240716,184900,182044145,4910,4910,4910,4910,0
|
|
20240716,184800,182044145,4910,4910,4910,4910,0
|
|
20240716,184700,182044145,4910,4910,4910,4910,0
|
|
20240716,184600,182044145,4910,4910,4910,4910,0
|
|
20240716,184500,182044145,4910,4910,4910,4910,0
|
|
20240716,184400,182044145,4910,4910,4910,4910,0
|
|
20240716,184300,182044145,4910,4910,4910,4910,0
|
|
20240716,184200,182044145,4910,4910,4910,4910,0
|
|
20240716,184100,182044145,4910,4910,4910,4910,0
|
|
20240716,184000,182044145,4910,4910,4910,4910,0
|
|
20240716,183900,182044145,4910,4910,4910,4910,0
|
|
20240716,183800,182044145,4910,4910,4910,4910,0
|
|
20240716,183700,182044145,4910,4910,4910,4910,0
|
|
20240716,183600,182044145,4910,4910,4910,4910,0
|
|
20240716,183500,182044145,4910,4910,4910,4910,0
|
|
20240716,183400,182044145,4910,4910,4910,4910,0
|
|
20240716,183300,182044145,4910,4910,4910,4910,0
|
|
20240716,183200,182044145,4910,4910,4910,4910,0
|
|
20240716,183100,182044145,4910,4910,4910,4910,0
|
|
20240716,183000,182044145,4910,4910,4910,4910,0
|
|
20240716,182900,182044145,4910,4910,4910,4910,0
|
|
20240716,182800,182044145,4910,4910,4910,4910,0
|
|
20240716,182700,182044145,4910,4910,4910,4910,0
|
|
20240716,182600,182044145,4910,4910,4910,4910,0
|
|
20240716,182500,182044145,4910,4910,4910,4910,0
|
|
20240716,182400,182044145,4910,4910,4910,4910,212
|
|
20240716,182300,182044145,4910,4910,4910,4910,0
|
|
20240716,182200,182044145,4910,4910,4910,4910,0
|
|
20240716,182100,182044145,4910,4910,4910,4910,0
|
|
20240716,182000,182044145,4910,4910,4910,4910,0
|
|
20240716,181900,182044145,4910,4910,4910,4910,0
|
|
20240716,181800,182044145,4910,4910,4910,4910,0
|
|
20240716,181700,182044145,4910,4910,4910,4910,0
|
|
20240716,181600,182044145,4910,4910,4910,4910,0
|
|
20240716,181500,182044145,4910,4910,4910,4910,0
|
|
20240716,181400,182044145,4910,4910,4910,4910,0
|
|
20240716,181300,182044145,4910,4910,4910,4910,0
|
|
20240716,181200,182044145,4910,4910,4910,4910,0
|
|
20240716,181100,182044145,4910,4910,4910,4910,0
|
|
20240716,181000,182044145,4910,4910,4910,4910,0
|
|
20240716,180900,182044145,4910,4910,4910,4910,0
|
|
20240716,180800,182044145,4910,4910,4910,4910,0
|
|
20240716,180700,182044145,4910,4910,4910,4910,0
|
|
20240716,180600,182044145,4910,4910,4910,4910,0
|
|
20240716,180500,182044145,4910,4910,4910,4910,0
|
|
20240716,180400,182044145,4910,4910,4910,4910,0
|
|
20240716,180300,182044145,4910,4910,4910,4910,0
|
|
20240716,180200,182044145,4910,4910,4910,4910,0
|
|
20240716,180100,182044145,4910,4910,4910,4910,0
|
|
20240716,180000,182044145,4910,4910,4910,4910,0
|
|
20240716,175900,182044145,4910,4910,4910,4910,0
|
|
20240716,175800,182044145,4910,4910,4910,4910,0
|
|
20240716,175700,182044145,4910,4910,4910,4910,0
|
|
20240716,175600,182044145,4910,4910,4910,4910,0
|
|
20240716,175500,182044145,4910,4910,4910,4910,0
|
|
20240716,175400,182044145,4910,4910,4910,4910,212
|
|
20240716,175300,182044145,4910,4910,4910,4910,0
|
|
20240716,175200,182044145,4910,4910,4910,4910,0
|
|
20240716,175100,182044145,4910,4910,4910,4910,0
|
|
20240716,175000,182044145,4910,4910,4910,4910,0
|
|
20240716,174900,182044145,4910,4910,4910,4910,0
|
|
20240716,174800,182044145,4910,4910,4910,4910,0
|
|
20240716,174700,182044145,4910,4910,4910,4910,0
|
|
20240716,174600,182044145,4910,4910,4910,4910,0
|
|
20240716,174500,182044145,4910,4910,4910,4910,0
|
|
20240716,174400,182044145,4910,4910,4910,4910,0
|
|
20240716,174300,182044145,4910,4910,4910,4910,0
|
|
20240716,174200,182044145,4910,4910,4910,4910,0
|
|
20240716,174100,182044145,4910,4910,4910,4910,0
|
|
20240716,174000,182044145,4910,4910,4910,4910,0
|
|
20240716,173900,182044145,4910,4910,4910,4910,0
|
|
20240716,173800,182044145,4910,4910,4910,4910,0
|
|
20240716,173700,182044145,4910,4910,4910,4910,0
|
|
20240716,173600,182044145,4910,4910,4910,4910,0
|
|
20240716,173500,182044145,4910,4910,4910,4910,0
|
|
20240716,173400,182044145,4910,4910,4910,4910,0
|
|
20240716,173300,182044145,4910,4910,4910,4910,0
|
|
20240716,173200,182044145,4910,4910,4910,4910,0
|
|
20240716,173100,182044145,4910,4910,4910,4910,0
|
|
20240716,173000,182044145,4910,4910,4910,4910,0
|
|
20240716,172900,182044145,4910,4910,4910,4910,0
|
|
20240716,172800,182044145,4910,4910,4910,4910,0
|
|
20240716,172700,182044145,4910,4910,4910,4910,0
|
|
20240716,172600,182044145,4910,4910,4910,4910,0
|
|
20240716,172500,182044145,4910,4910,4910,4910,0
|
|
20240716,172400,182044145,4910,4910,4910,4910,212
|
|
20240716,172300,182044145,4910,4910,4910,4910,0
|
|
20240716,172200,182044145,4910,4910,4910,4910,0
|
|
20240716,172100,182044145,4910,4910,4910,4910,0
|
|
20240716,172000,182044145,4910,4910,4910,4910,0
|
|
20240716,171900,182044145,4910,4910,4910,4910,0
|
|
20240716,171800,182044145,4910,4910,4910,4910,0
|
|
20240716,171700,182044145,4910,4910,4910,4910,0
|
|
20240716,171600,182044145,4910,4910,4910,4910,0
|
|
20240716,171500,182044145,4910,4910,4910,4910,0
|
|
20240716,171400,182044145,4910,4910,4910,4910,0
|
|
20240716,171300,182044145,4910,4910,4910,4910,0
|
|
20240716,171200,182044145,4910,4910,4910,4910,0
|
|
20240716,171100,182044145,4910,4910,4910,4910,0
|
|
20240716,171000,182044145,4910,4910,4910,4910,0
|
|
20240716,170900,182044145,4910,4910,4910,4910,0
|
|
20240716,170800,182044145,4910,4910,4910,4910,0
|
|
20240716,170700,182044145,4910,4910,4910,4910,0
|
|
20240716,170600,182044145,4910,4910,4910,4910,0
|
|
20240716,170500,182044145,4910,4910,4910,4910,0
|
|
20240716,170400,182044145,4910,4910,4910,4910,0
|
|
20240716,170300,182044145,4910,4910,4910,4910,0
|
|
20240716,170200,182044145,4910,4910,4910,4910,0
|
|
20240716,170100,182044145,4910,4910,4910,4910,0
|
|
20240716,170000,182044145,4910,4910,4910,4910,0
|
|
20240716,165900,182044145,4910,4910,4910,4910,0
|
|
20240716,165800,182044145,4910,4910,4910,4910,0
|
|
20240716,165700,182044145,4910,4910,4910,4910,0
|
|
20240716,165600,182044145,4910,4910,4910,4910,0
|
|
20240716,165500,182044145,4910,4910,4910,4910,0
|
|
20240716,165400,182044145,4910,4910,4910,4910,212
|
|
20240716,165300,182044145,4910,4910,4910,4910,0
|
|
20240716,165200,182044145,4910,4910,4910,4910,0
|
|
20240716,165100,182044145,4910,4910,4910,4910,0
|
|
20240716,165000,182044145,4910,4910,4910,4910,0
|
|
20240716,164900,182044145,4910,4910,4910,4910,0
|
|
20240716,164800,182044145,4910,4910,4910,4910,0
|
|
20240716,164700,182044145,4910,4910,4910,4910,0
|
|
20240716,164600,182044145,4910,4910,4910,4910,0
|
|
20240716,164500,182044145,4910,4910,4910,4910,0
|
|
20240716,164400,182044145,4910,4910,4910,4910,0
|
|
20240716,164300,182044145,4910,4910,4910,4910,0
|
|
20240716,164200,182044145,4910,4910,4910,4910,0
|
|
20240716,164100,182044145,4910,4910,4910,4910,0
|
|
20240716,164000,182044145,4910,4910,4910,4910,0
|
|
20240716,163900,182044145,4910,4910,4910,4910,0
|
|
20240716,163800,182044145,4910,4910,4910,4910,0
|
|
20240716,163700,182044145,4910,4910,4910,4910,0
|
|
20240716,163600,182044145,4910,4910,4910,4910,0
|
|
20240716,163500,182044145,4910,4910,4910,4910,0
|
|
20240716,163400,182044145,4910,4910,4910,4910,0
|
|
20240716,163300,182044145,4910,4910,4910,4910,0
|
|
20240716,163200,182044145,4910,4910,4910,4910,0
|
|
20240716,163100,182044145,4910,4910,4910,4910,0
|
|
20240716,163000,182044145,4910,4910,4910,4910,0
|
|
20240716,162900,182044145,4910,4910,4910,4910,0
|
|
20240716,162800,182044145,4910,4910,4910,4910,0
|
|
20240716,162700,182044145,4910,4910,4910,4910,0
|
|
20240716,162600,182044145,4910,4910,4910,4910,0
|
|
20240716,162500,182044145,4910,4910,4910,4910,0
|
|
20240716,162400,182044145,4910,4910,4910,4910,212
|
|
20240716,162300,182044145,4910,4910,4910,4910,0
|
|
20240716,162200,182044145,4910,4910,4910,4910,0
|
|
20240716,162100,182044145,4910,4910,4910,4910,0
|
|
20240716,162000,182044145,4910,4910,4910,4910,0
|
|
20240716,161900,182044145,4910,4910,4910,4910,0
|
|
20240716,161800,182044145,4910,4910,4910,4910,0
|
|
20240716,161700,182044145,4910,4910,4910,4910,0
|
|
20240716,161600,182044145,4910,4910,4910,4910,0
|
|
20240716,161500,182044145,4910,4910,4910,4910,0
|
|
20240716,161400,182044145,4910,4910,4910,4910,0
|
|
20240716,161300,182044145,4910,4910,4910,4910,0
|
|
20240716,161200,182044145,4910,4910,4910,4910,0
|
|
20240716,161100,182044145,4910,4910,4910,4910,0
|
|
20240716,161000,182044145,4910,4910,4910,4910,0
|
|
20240716,160900,182044145,4910,4910,4910,4910,0
|
|
20240716,160800,182044145,4910,4910,4910,4910,0
|
|
20240716,160700,182044145,4910,4910,4910,4910,0
|
|
20240716,160600,182044145,4910,4910,4910,4910,0
|
|
20240716,160500,182044145,4910,4910,4910,4910,0
|
|
20240716,160400,182044145,4910,4910,4910,4910,0
|
|
20240716,160300,182044145,4910,4910,4910,4910,0
|
|
20240716,160200,182044145,4910,4910,4910,4910,0
|
|
20240716,160100,182044145,4910,4910,4910,4910,0
|
|
20240716,160000,182044145,4910,4910,4910,4910,0
|
|
20240716,155900,182044145,4910,4910,4910,4910,0
|
|
20240716,155800,182044145,4910,4910,4910,4910,0
|
|
20240716,155700,182044145,4910,4910,4910,4910,0
|
|
20240716,155600,182044145,4910,4910,4910,4910,0
|
|
20240716,155500,182044145,4910,4910,4910,4910,0
|
|
20240716,155400,182044145,4910,4910,4910,4910,212
|
|
20240716,155300,182044145,4910,4910,4910,4910,0
|
|
20240716,155200,182044145,4910,4910,4910,4910,0
|
|
20240716,155100,182044145,4910,4910,4910,4910,0
|
|
20240716,155000,182044145,4910,4910,4910,4910,0
|
|
20240716,154900,182044145,4910,4910,4910,4910,0
|
|
20240716,154800,182044145,4910,4910,4910,4910,0
|
|
20240716,154700,182044145,4910,4910,4910,4910,0
|
|
20240716,154600,182044145,4910,4910,4910,4910,0
|
|
20240716,154500,182044145,4910,4910,4910,4910,0
|
|
20240716,154400,182044145,4910,4910,4910,4910,0
|
|
20240716,154300,182044145,4910,4910,4910,4910,0
|
|
20240716,154200,182044145,4910,4910,4910,4910,0
|
|
20240716,154100,182044145,4910,4910,4910,4910,0
|
|
20240716,154000,182044145,4910,4910,4910,4910,0
|
|
20240716,153900,182044145,4910,4910,4910,4910,0
|
|
20240716,153800,182044145,4910,4910,4910,4910,0
|
|
20240716,153700,182044145,4910,4910,4910,4910,0
|
|
20240716,153600,182044145,4910,4910,4910,4910,0
|
|
20240716,153500,182044145,4910,4910,4910,4910,0
|
|
20240716,153400,182044145,4910,4910,4910,4910,0
|
|
20240716,153300,182044145,4910,4910,4910,4910,0
|
|
20240716,153200,182044145,4910,4910,4910,4910,0
|
|
20240716,153100,182044145,4910,4910,4910,4910,0
|
|
20240716,153000,182044145,4910,4910,4910,4910,212
|
|
20240716,152900,181003225,4920,4920,4920,4920,0
|
|
20240716,152800,181003225,4920,4920,4920,4920,0
|
|
20240716,152700,181003225,4920,4920,4920,4920,0
|
|
20240716,152600,181003225,4920,4920,4920,4920,0
|
|
20240716,152500,181003225,4920,4920,4920,4920,0
|
|
20240716,152400,181003225,4920,4920,4920,4920,0
|
|
20240716,152300,181003225,4920,4920,4920,4920,0
|
|
20240716,152200,181003225,4920,4920,4920,4920,0
|
|
20240716,152100,181003225,4920,4920,4920,4920,0
|
|
20240716,152000,181003225,4920,4920,4920,4920,0
|
|
20240716,151900,181003225,4920,4900,4920,4900,88
|
|
20240716,151800,180571740,4900,4900,4905,4900,40
|
|
20240716,151700,180375730,4905,4900,4905,4900,40
|
|
20240716,151600,180179720,4905,4900,4905,4900,24
|
|
20240716,151500,180062105,4905,4900,4905,4900,21
|
|
20240716,151400,179959195,4900,4910,4910,4900,1616
|
|
20240716,151300,172031305,4915,4910,4915,4910,17
|
|
20240716,151200,171947830,4915,4915,4915,4915,0
|
|
20240716,151100,171947830,4915,4915,4915,4915,0
|
|
20240716,151000,171947830,4915,4915,4915,4915,0
|
|
20240716,150900,171947830,4915,4915,4915,4915,15
|
|
20240716,150800,171874105,4915,4915,4915,4915,0
|
|
20240716,150700,171874105,4915,4915,4915,4915,0
|
|
20240716,150600,171874105,4915,4910,4915,4910,66
|
|
20240716,150500,171550040,4920,4920,4920,4920,0
|
|
20240716,150400,171550040,4920,4920,4920,4920,0
|
|
20240716,150300,171550040,4920,4920,4920,4920,0
|
|
20240716,150200,171550040,4920,4920,4920,4920,0
|
|
20240716,150100,171550040,4920,4920,4920,4920,0
|
|
20240716,150000,171550040,4920,4920,4920,4920,0
|
|
20240716,145900,171550040,4920,4920,4920,4920,0
|
|
20240716,145800,171550040,4920,4920,4920,4920,0
|
|
20240716,145700,171550040,4920,4920,4920,4920,20
|
|
20240716,145600,171451640,4920,4920,4920,4920,0
|
|
20240716,145500,171451640,4920,4920,4920,4920,0
|
|
20240716,145400,171451640,4920,4920,4920,4920,0
|
|
20240716,145300,171451640,4920,4920,4920,4920,0
|
|
20240716,145200,171451640,4920,4920,4920,4920,0
|
|
20240716,145100,171451640,4920,4920,4920,4920,0
|
|
20240716,145000,171451640,4920,4920,4920,4920,0
|
|
20240716,144900,171451640,4920,4920,4920,4915,12
|
|
20240716,144800,171392650,4915,4915,4915,4915,43
|
|
20240716,144700,171181305,4915,4915,4915,4915,0
|
|
20240716,144600,171181305,4915,4915,4915,4915,0
|
|
20240716,144500,171181305,4915,4915,4915,4915,0
|
|
20240716,144400,171181305,4915,4915,4915,4915,0
|
|
20240716,144300,171181305,4915,4915,4915,4915,0
|
|
20240716,144200,171181305,4915,4915,4915,4915,0
|
|
20240716,144100,171181305,4915,4915,4915,4915,0
|
|
20240716,144000,171181305,4915,4910,4915,4910,40
|
|
20240716,143900,170984850,4910,4910,4910,4910,0
|
|
20240716,143800,170984850,4910,4910,4910,4910,1
|
|
20240716,143700,170979940,4905,4905,4905,4905,138
|
|
20240716,143600,170303050,4905,4905,4905,4905,100
|
|
20240716,143500,169812550,4905,4905,4905,4905,3
|
|
20240716,143400,169797835,4905,4905,4905,4905,0
|
|
20240716,143300,169797835,4905,4905,4905,4905,0
|
|
20240716,143200,169797835,4905,4905,4905,4905,0
|
|
20240716,143100,169797835,4905,4905,4905,4905,6
|
|
20240716,143000,169768405,4900,4905,4905,4900,2
|
|
20240716,142900,169758600,4905,4905,4905,4905,0
|
|
20240716,142800,169758600,4905,4905,4905,4905,8
|
|
20240716,142700,169719360,4905,4910,4910,4900,10
|
|
20240716,142600,169670320,4905,4905,4905,4905,102
|
|
20240716,142500,169170010,4910,4910,4910,4910,0
|
|
20240716,142400,169170010,4910,4910,4910,4910,0
|
|
20240716,142300,169170010,4910,4910,4910,4910,0
|
|
20240716,142200,169170010,4910,4910,4910,4910,0
|
|
20240716,142100,169170010,4910,4910,4910,4910,0
|
|
20240716,142000,169170010,4910,4910,4910,4910,0
|
|
20240716,141900,169170010,4910,4910,4910,4910,0
|
|
20240716,141800,169170010,4910,4910,4910,4910,0
|
|
20240716,141700,169170010,4910,4910,4910,4910,0
|
|
20240716,141600,169170010,4910,4910,4910,4910,0
|
|
20240716,141500,169170010,4910,4910,4910,4910,0
|
|
20240716,141400,169170010,4910,4910,4910,4910,0
|
|
20240716,141300,169170010,4910,4910,4910,4910,0
|
|
20240716,141200,169170010,4910,4910,4910,4910,0
|
|
20240716,141100,169170010,4910,4910,4910,4910,0
|
|
20240716,141000,169170010,4910,4910,4910,4910,0
|
|
20240716,140900,169170010,4910,4910,4910,4910,100
|
|
20240716,140800,168679010,4910,4910,4910,4910,0
|
|
20240716,140700,168679010,4910,4910,4910,4910,0
|
|
20240716,140600,168679010,4910,4910,4910,4910,0
|
|
20240716,140500,168679010,4910,4910,4910,4910,0
|
|
20240716,140400,168679010,4910,4910,4910,4910,0
|
|
20240716,140300,168679010,4910,4910,4910,4910,0
|
|
20240716,140200,168679010,4910,4910,4910,4910,0
|
|
20240716,140100,168679010,4910,4910,4910,4910,0
|
|
20240716,140000,168679010,4910,4905,4910,4905,68
|
|
20240716,135900,168345465,4905,4905,4905,4905,12
|
|
20240716,135800,168286605,4905,4905,4905,4905,55
|
|
20240716,135700,168016830,4905,4905,4905,4905,0
|
|
20240716,135600,168016830,4905,4905,4905,4900,220
|
|
20240716,135500,166938715,4910,4910,4910,4910,0
|
|
20240716,135400,166938715,4910,4910,4910,4910,0
|
|
20240716,135300,166938715,4910,4910,4910,4910,0
|
|
20240716,135200,166938715,4910,4910,4910,4910,0
|
|
20240716,135100,166938715,4910,4910,4910,4910,15
|
|
20240716,135000,166865065,4915,4915,4915,4915,0
|
|
20240716,134900,166865065,4915,4915,4915,4915,0
|
|
20240716,134800,166865065,4915,4915,4915,4915,12
|
|
20240716,134700,166806085,4915,4915,4915,4915,0
|
|
20240716,134600,166806085,4915,4915,4915,4915,0
|
|
20240716,134500,166806085,4915,4915,4915,4915,0
|
|
20240716,134400,166806085,4915,4915,4915,4915,0
|
|
20240716,134300,166806085,4915,4915,4915,4915,0
|
|
20240716,134200,166806085,4915,4915,4915,4915,0
|
|
20240716,134100,166806085,4915,4915,4915,4915,0
|
|
20240716,134000,166806085,4915,4915,4915,4915,0
|
|
20240716,133900,166806085,4915,4915,4915,4915,0
|
|
20240716,133800,166806085,4915,4915,4915,4915,0
|
|
20240716,133700,166806085,4915,4915,4915,4915,0
|
|
20240716,133600,166806085,4915,4915,4915,4915,0
|
|
20240716,133500,166806085,4915,4915,4915,4915,0
|
|
20240716,133400,166806085,4915,4915,4915,4915,0
|
|
20240716,133300,166806085,4915,4915,4915,4915,0
|
|
20240716,133200,166806085,4915,4915,4915,4915,0
|
|
20240716,133100,166806085,4915,4915,4915,4915,11
|
|
20240716,133000,166752020,4920,4920,4920,4920,1
|
|
20240716,132900,166747100,4920,4910,4920,4910,32
|
|
20240716,132800,166589865,4905,4900,4910,4900,168
|
|
20240716,132700,165766070,4910,4900,4910,4900,42
|
|
20240716,132600,165560060,4900,4910,4910,4900,1180
|
|
20240716,132500,159773035,4915,4915,4915,4915,0
|
|
20240716,132400,159773035,4915,4915,4915,4915,0
|
|
20240716,132300,159773035,4915,4915,4915,4915,0
|
|
20240716,132200,159773035,4915,4915,4915,4915,0
|
|
20240716,132100,159773035,4915,4915,4915,4915,0
|
|
20240716,132000,159773035,4915,4915,4915,4915,0
|
|
20240716,131900,159773035,4915,4915,4915,4915,0
|
|
20240716,131800,159773035,4915,4915,4915,4915,0
|
|
20240716,131700,159773035,4915,4915,4915,4915,8
|
|
20240716,131600,159733715,4915,4915,4915,4915,0
|
|
20240716,131500,159733715,4915,4915,4915,4915,13
|
|
20240716,131400,159669820,4910,4910,4910,4910,0
|
|
20240716,131300,159669820,4910,4910,4910,4910,0
|
|
20240716,131200,159669820,4910,4910,4910,4910,6
|
|
20240716,131100,159640360,4905,4905,4905,4905,0
|
|
20240716,131000,159640360,4905,4905,4905,4905,269
|
|
20240716,130900,158320915,4910,4920,4920,4910,725
|
|
20240716,130800,154758845,4920,4920,4920,4920,0
|
|
20240716,130700,154758845,4920,4920,4920,4920,0
|
|
20240716,130600,154758845,4920,4920,4920,4920,0
|
|
20240716,130500,154758845,4920,4915,4920,4915,350
|
|
20240716,130400,153038590,4915,4915,4915,4915,1
|
|
20240716,130300,153033675,4915,4915,4915,4915,0
|
|
20240716,130200,153033675,4915,4915,4915,4915,0
|
|
20240716,130100,153033675,4915,4915,4915,4915,1
|
|
20240716,130000,153028760,4915,4915,4915,4915,0
|
|
20240716,125900,153028760,4915,4915,4915,4915,0
|
|
20240716,125800,153028760,4915,4915,4915,4915,3
|
|
20240716,125700,153014015,4915,4915,4915,4915,0
|
|
20240716,125600,153014015,4915,4915,4915,4915,0
|
|
20240716,125500,153014015,4915,4915,4915,4915,0
|
|
20240716,125400,153014015,4915,4915,4915,4915,0
|
|
20240716,125300,153014015,4915,4915,4915,4915,10
|
|
20240716,125200,152964865,4915,4915,4915,4915,0
|
|
20240716,125100,152964865,4915,4915,4915,4915,10
|
|
20240716,125000,152915715,4915,4915,4915,4915,0
|
|
20240716,124900,152915715,4915,4915,4915,4915,0
|
|
20240716,124800,152915715,4915,4915,4915,4915,10
|
|
20240716,124700,152866565,4915,4910,4915,4910,2
|
|
20240716,124600,152856740,4910,4910,4910,4910,61
|
|
20240716,124500,152557230,4920,4920,4920,4920,0
|
|
20240716,124400,152557230,4920,4920,4920,4920,0
|
|
20240716,124300,152557230,4920,4920,4920,4920,0
|
|
20240716,124200,152557230,4920,4915,4920,4910,50
|
|
20240716,124100,152311620,4920,4920,4920,4920,0
|
|
20240716,124000,152311620,4920,4920,4920,4920,0
|
|
20240716,123900,152311620,4920,4920,4920,4920,0
|
|
20240716,123800,152311620,4920,4920,4920,4920,0
|
|
20240716,123700,152311620,4920,4920,4920,4920,0
|
|
20240716,123600,152311620,4920,4915,4920,4915,85
|
|
20240716,123500,151893840,4920,4920,4920,4920,0
|
|
20240716,123400,151893840,4920,4920,4920,4920,59
|
|
20240716,123300,151603560,4920,4920,4920,4920,50
|
|
20240716,123200,151357560,4920,4920,4920,4920,0
|
|
20240716,123100,151357560,4920,4920,4920,4920,0
|
|
20240716,123000,151357560,4920,4920,4920,4920,2
|
|
20240716,122900,151347720,4920,4920,4920,4920,11
|
|
20240716,122800,151293600,4915,4915,4915,4915,0
|
|
20240716,122700,151293600,4915,4915,4915,4915,0
|
|
20240716,122600,151293600,4915,4915,4915,4915,0
|
|
20240716,122500,151293600,4915,4915,4915,4915,13
|
|
20240716,122400,151229705,4915,4915,4915,4910,366
|
|
20240716,122300,149432385,4915,4915,4915,4915,194
|
|
20240716,122200,148478875,4920,4920,4920,4920,0
|
|
20240716,122100,148478875,4920,4920,4920,4920,0
|
|
20240716,122000,148478875,4920,4920,4920,4920,10
|
|
20240716,121900,148429675,4920,4920,4920,4920,0
|
|
20240716,121800,148429675,4920,4920,4920,4920,0
|
|
20240716,121700,148429675,4920,4920,4920,4920,1
|
|
20240716,121600,148424755,4920,4920,4920,4920,0
|
|
20240716,121500,148424755,4920,4920,4920,4920,0
|
|
20240716,121400,148424755,4920,4920,4920,4920,50
|
|
20240716,121300,148178755,4915,4915,4915,4915,17
|
|
20240716,121200,148095200,4915,4915,4915,4915,10
|
|
20240716,121100,148046050,4915,4915,4915,4915,3
|
|
20240716,121000,148031305,4920,4920,4920,4920,0
|
|
20240716,120900,148031305,4920,4920,4920,4920,1
|
|
20240716,120800,148026385,4915,4915,4915,4915,17
|
|
20240716,120700,147942830,4915,4915,4915,4915,0
|
|
20240716,120600,147942830,4915,4915,4915,4915,0
|
|
20240716,120500,147942830,4915,4915,4915,4915,3
|
|
20240716,120400,147928085,4920,4920,4920,4920,1
|
|
20240716,120300,147923165,4915,4915,4915,4915,30
|
|
20240716,120200,147775715,4920,4920,4920,4920,1
|
|
20240716,120100,147770795,4925,4925,4925,4925,0
|
|
20240716,120000,147770795,4925,4925,4925,4925,0
|
|
20240716,115900,147770795,4925,4925,4925,4925,0
|
|
20240716,115800,147770795,4925,4925,4925,4925,0
|
|
20240716,115700,147770795,4925,4925,4925,4925,0
|
|
20240716,115600,147770795,4925,4925,4925,4925,0
|
|
20240716,115500,147770795,4925,4925,4925,4925,0
|
|
20240716,115400,147770795,4925,4925,4925,4925,0
|
|
20240716,115300,147770795,4925,4925,4925,4925,0
|
|
20240716,115200,147770795,4925,4925,4925,4925,0
|
|
20240716,115100,147770795,4925,4925,4925,4925,100
|
|
20240716,115000,147278295,4925,4925,4925,4925,0
|
|
20240716,114900,147278295,4925,4925,4925,4925,0
|
|
20240716,114800,147278295,4925,4925,4925,4925,0
|
|
20240716,114700,147278295,4925,4925,4925,4925,0
|
|
20240716,114600,147278295,4925,4920,4925,4920,39
|
|
20240716,114500,147086410,4920,4920,4920,4920,0
|
|
20240716,114400,147086410,4920,4920,4920,4920,0
|
|
20240716,114300,147086410,4920,4920,4920,4920,50
|
|
20240716,114200,146840410,4920,4915,4920,4915,5
|
|
20240716,114100,146815830,4920,4920,4920,4920,196
|
|
20240716,114000,145851510,4925,4920,4925,4920,10
|
|
20240716,113900,145802305,4925,4925,4925,4925,1
|
|
20240716,113800,145797380,4920,4920,4920,4920,3
|
|
20240716,113700,145782620,4925,4920,4925,4920,8
|
|
20240716,113600,145743255,4925,4925,4925,4925,0
|
|
20240716,113500,145743255,4925,4925,4925,4925,0
|
|
20240716,113400,145743255,4925,4925,4925,4925,0
|
|
20240716,113300,145743255,4925,4925,4925,4925,20
|
|
20240716,113200,145644755,4920,4920,4920,4920,115
|
|
20240716,113100,145078955,4920,4925,4925,4920,7
|
|
20240716,113000,145044510,4920,4920,4920,4920,3
|
|
20240716,112900,145029750,4920,4920,4920,4920,7
|
|
20240716,112800,144995310,4920,4920,4920,4920,7
|
|
20240716,112700,144960870,4925,4925,4925,4925,1
|
|
20240716,112600,144955945,4920,4920,4920,4920,6
|
|
20240716,112500,144926425,4925,4920,4925,4920,7
|
|
20240716,112400,144891980,4925,4920,4925,4920,8
|
|
20240716,112300,144852615,4920,4920,4920,4920,0
|
|
20240716,112200,144852615,4920,4920,4920,4920,7
|
|
20240716,112100,144818175,4925,4925,4925,4925,1
|
|
20240716,112000,144813250,4925,4925,4925,4925,91
|
|
20240716,111900,144365075,4930,4930,4930,4930,2
|
|
20240716,111800,144355215,4930,4925,4930,4925,217
|
|
20240716,111700,143286480,4935,4935,4935,4935,0
|
|
20240716,111600,143286480,4935,4935,4935,4935,0
|
|
20240716,111500,143286480,4935,4935,4935,4935,0
|
|
20240716,111400,143286480,4935,4935,4935,4935,0
|
|
20240716,111300,143286480,4935,4935,4935,4935,0
|
|
20240716,111200,143286480,4935,4935,4935,4935,0
|
|
20240716,111100,143286480,4935,4935,4935,4935,0
|
|
20240716,111000,143286480,4935,4935,4935,4935,0
|
|
20240716,110900,143286480,4935,4935,4935,4935,0
|
|
20240716,110800,143286480,4935,4935,4935,4935,1
|
|
20240716,110700,143281545,4935,4935,4935,4935,0
|
|
20240716,110600,143281545,4935,4935,4935,4935,20
|
|
20240716,110500,143182845,4940,4940,4940,4940,0
|
|
20240716,110400,143182845,4940,4940,4940,4940,0
|
|
20240716,110300,143182845,4940,4940,4940,4940,0
|
|
20240716,110200,143182845,4940,4940,4940,4940,0
|
|
20240716,110100,143182845,4940,4940,4940,4940,0
|
|
20240716,110000,143182845,4940,4940,4940,4940,0
|
|
20240716,105900,143182845,4940,4940,4940,4940,0
|
|
20240716,105800,143182845,4940,4940,4940,4940,0
|
|
20240716,105700,143182845,4940,4940,4940,4940,0
|
|
20240716,105600,143182845,4940,4940,4940,4940,0
|
|
20240716,105500,143182845,4940,4940,4940,4940,1
|
|
20240716,105400,143177905,4920,4940,4940,4920,1004
|
|
20240716,105300,138238145,4940,4940,4940,4940,0
|
|
20240716,105200,138238145,4940,4940,4940,4940,4
|
|
20240716,105100,138218385,4960,4960,4960,4960,452
|
|
20240716,105000,135976465,4960,4960,4960,4960,0
|
|
20240716,104900,135976465,4960,4955,4960,4955,23
|
|
20240716,104800,135862495,4960,4955,4960,4955,27
|
|
20240716,104700,135728705,4955,4935,4955,4935,33
|
|
20240716,104600,135565650,4935,4930,4935,4930,30
|
|
20240716,104500,135417745,4930,4930,4930,4930,153
|
|
20240716,104400,134663455,4925,4925,4925,4925,0
|
|
20240716,104300,134663455,4925,4930,4930,4925,18
|
|
20240716,104200,134574800,4925,4925,4925,4925,0
|
|
20240716,104100,134574800,4925,4930,4930,4925,200
|
|
20240716,104000,133589290,4935,4930,4935,4930,6
|
|
20240716,103900,133559695,4935,4935,4935,4935,0
|
|
20240716,103800,133559695,4935,4935,4935,4935,1
|
|
20240716,103700,133554760,4930,4930,4930,4930,17
|
|
20240716,103600,133470950,4935,4935,4935,4935,0
|
|
20240716,103500,133470950,4935,4935,4935,4935,0
|
|
20240716,103400,133470950,4935,4935,4935,4935,0
|
|
20240716,103300,133470950,4935,4935,4935,4935,20
|
|
20240716,103200,133372250,4935,4935,4935,4935,1
|
|
20240716,103100,133367315,4930,4930,4930,4930,18
|
|
20240716,103000,133278575,4935,4935,4935,4935,0
|
|
20240716,102900,133278575,4935,4935,4935,4935,0
|
|
20240716,102800,133278575,4935,4935,4935,4935,0
|
|
20240716,102700,133278575,4935,4935,4935,4935,0
|
|
20240716,102600,133278575,4935,4930,4935,4930,5
|
|
20240716,102500,133253915,4930,4930,4930,4930,0
|
|
20240716,102400,133253915,4930,4925,4930,4925,175
|
|
20240716,102300,132391310,4920,4920,4920,4920,3
|
|
20240716,102200,132376550,4930,4930,4930,4930,0
|
|
20240716,102100,132376550,4930,4930,4930,4930,0
|
|
20240716,102000,132376550,4930,4930,4930,4930,0
|
|
20240716,101900,132376550,4930,4930,4930,4930,0
|
|
20240716,101800,132376550,4930,4930,4930,4930,1
|
|
20240716,101700,132371620,4920,4925,4925,4920,1535
|
|
20240716,101600,124819405,4930,4930,4930,4930,3
|
|
20240716,101500,124804615,4930,4930,4930,4930,0
|
|
20240716,101400,124804615,4930,4930,4930,4930,5
|
|
20240716,101300,124779965,4930,4925,4930,4920,1200
|
|
20240716,101200,118871945,4925,4930,4930,4925,111
|
|
20240716,101100,118325200,4930,4930,4930,4930,1
|
|
20240716,101000,118320270,4925,4925,4925,4925,4
|
|
20240716,100900,118300570,4930,4930,4930,4930,0
|
|
20240716,100800,118300570,4930,4930,4930,4930,100
|
|
20240716,100700,117807570,4930,4930,4930,4930,0
|
|
20240716,100600,117807570,4930,4930,4930,4930,0
|
|
20240716,100500,117807570,4930,4925,4930,4925,11
|
|
20240716,100400,117753390,4930,4930,4930,4930,0
|
|
20240716,100300,117753390,4930,4930,4930,4930,0
|
|
20240716,100200,117753390,4930,4930,4930,4930,101
|
|
20240716,100100,117255460,4930,4930,4930,4930,210
|
|
20240716,100000,116220160,4930,4930,4930,4930,100
|
|
20240716,095900,115727160,4920,4920,4920,4920,0
|
|
20240716,095800,115727160,4920,4925,4925,4920,150
|
|
20240716,095700,114989095,4925,4925,4925,4925,68
|
|
20240716,095600,114654195,4925,4925,4925,4925,19
|
|
20240716,095500,114560620,4920,4940,4940,4920,3745
|
|
20240716,095400,96117540,4940,4940,4940,4940,0
|
|
20240716,095300,96117540,4940,4940,4940,4940,3
|
|
20240716,095200,96102720,4940,4940,4940,4940,0
|
|
20240716,095100,96102720,4940,4950,4950,4940,345
|
|
20240716,095000,94395380,4940,4940,4940,4940,0
|
|
20240716,094900,94395380,4940,4940,4940,4940,3
|
|
20240716,094800,94380560,4950,4940,4950,4940,51
|
|
20240716,094700,94128610,4950,4950,4950,4950,0
|
|
20240716,094600,94128610,4950,4950,4950,4950,0
|
|
20240716,094500,94128610,4950,4945,4950,4945,3
|
|
20240716,094400,94113770,4940,4940,4940,4940,4
|
|
20240716,094300,94094010,4950,4950,4950,4950,0
|
|
20240716,094200,94094010,4950,4950,4950,4950,162
|
|
20240716,094100,93292110,4965,4965,4965,4965,0
|
|
20240716,094000,93292110,4965,4965,4965,4965,0
|
|
20240716,093900,93292110,4965,4965,4965,4965,0
|
|
20240716,093800,93292110,4965,4965,4965,4965,21
|
|
20240716,093700,93187845,4960,4960,4960,4960,0
|
|
20240716,093600,93187845,4960,4960,4960,4960,0
|
|
20240716,093500,93187845,4960,4960,4960,4960,10
|
|
20240716,093400,93138245,4960,4960,4960,4960,1
|
|
20240716,093300,93133285,4955,4950,4955,4950,115
|
|
20240716,093200,92563885,4940,4940,4940,4940,0
|
|
20240716,093100,92563885,4940,4940,4940,4940,3
|
|
20240716,093000,92549065,4960,4960,4960,4960,0
|
|
20240716,092900,92549065,4960,4940,4960,4940,773
|
|
20240716,092800,88730425,4920,4920,4920,4920,0
|
|
20240716,092700,88730425,4920,4920,4920,4920,0
|
|
20240716,092600,88730425,4920,4960,4960,4920,2494
|
|
20240716,092500,76422885,4970,4970,4970,4970,0
|
|
20240716,092400,76422885,4970,4970,4970,4970,0
|
|
20240716,092300,76422885,4970,4970,4970,4970,0
|
|
20240716,092200,76422885,4970,4970,4970,4970,0
|
|
20240716,092100,76422885,4970,4965,4970,4965,2
|
|
20240716,092000,76412950,4970,4970,4970,4970,0
|
|
20240716,091900,76412950,4970,4970,4970,4970,0
|
|
20240716,091800,76412950,4970,4970,4970,4970,0
|
|
20240716,091700,76412950,4970,4970,4970,4970,1
|
|
20240716,091600,76407980,4970,4970,4970,4970,0
|
|
20240716,091500,76407980,4970,4970,4970,4970,0
|
|
20240716,091400,76407980,4970,4970,4970,4970,1
|
|
20240716,091300,76403010,4965,4965,4965,4965,30
|
|
20240716,091200,76254060,4965,4965,4965,4965,0
|
|
20240716,091100,76254060,4965,4965,4965,4965,0
|
|
20240716,091000,76254060,4965,4965,4965,4965,2
|
|
20240716,090900,76244130,4965,4965,4965,4965,0
|
|
20240716,090800,76244130,4965,4965,4965,4965,0
|
|
20240716,090700,76244130,4965,4965,4965,4965,1
|
|
20240716,090600,76239165,4960,4960,4960,4960,0
|
|
20240716,090500,76239165,4960,4955,4960,4955,2105
|
|
20240716,090400,65799475,4955,4945,4955,4945,211
|
|
20240716,090300,64754125,4945,4945,4945,4945,0
|
|
20240716,090200,64754125,4945,4950,4950,4910,12909
|
|
20240716,090100,1343910,4960,4960,4960,4960,0
|
|
20240716,090000,1343910,4960,4960,4960,4950,271
|