649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194600,146593485,4815,4815,4815,4815,783
|
|
20240723,194500,146593485,4815,4815,4815,4815,0
|
|
20240723,194400,146593485,4815,4815,4815,4815,0
|
|
20240723,194300,146593485,4815,4815,4815,4815,0
|
|
20240723,194200,146593485,4815,4815,4815,4815,0
|
|
20240723,194100,146593485,4815,4815,4815,4815,0
|
|
20240723,194000,146593485,4815,4815,4815,4815,0
|
|
20240723,193900,146593485,4815,4815,4815,4815,0
|
|
20240723,193800,146593485,4815,4815,4815,4815,0
|
|
20240723,193700,146593485,4815,4815,4815,4815,0
|
|
20240723,193600,146593485,4815,4815,4815,4815,0
|
|
20240723,193500,146593485,4815,4815,4815,4815,0
|
|
20240723,193400,146593485,4815,4815,4815,4815,0
|
|
20240723,193300,146593485,4815,4815,4815,4815,0
|
|
20240723,193200,146593485,4815,4815,4815,4815,0
|
|
20240723,193100,146593485,4815,4815,4815,4815,0
|
|
20240723,193000,146593485,4815,4815,4815,4815,0
|
|
20240723,192900,146593485,4815,4815,4815,4815,0
|
|
20240723,192800,146593485,4815,4815,4815,4815,0
|
|
20240723,192700,146593485,4815,4815,4815,4815,0
|
|
20240723,192600,146593485,4815,4815,4815,4815,0
|
|
20240723,192500,146593485,4815,4815,4815,4815,0
|
|
20240723,192400,146593485,4815,4815,4815,4815,0
|
|
20240723,192300,146593485,4815,4815,4815,4815,0
|
|
20240723,192200,146593485,4815,4815,4815,4815,0
|
|
20240723,192100,146593485,4815,4815,4815,4815,0
|
|
20240723,192000,146593485,4815,4815,4815,4815,0
|
|
20240723,191900,146593485,4815,4815,4815,4815,0
|
|
20240723,191800,146593485,4815,4815,4815,4815,0
|
|
20240723,191700,146593485,4815,4815,4815,4815,0
|
|
20240723,191600,146593485,4815,4815,4815,4815,783
|
|
20240723,191500,146593485,4815,4815,4815,4815,0
|
|
20240723,191400,146593485,4815,4815,4815,4815,0
|
|
20240723,191300,146593485,4815,4815,4815,4815,0
|
|
20240723,191200,146593485,4815,4815,4815,4815,0
|
|
20240723,191100,146593485,4815,4815,4815,4815,0
|
|
20240723,191000,146593485,4815,4815,4815,4815,0
|
|
20240723,190900,146593485,4815,4815,4815,4815,0
|
|
20240723,190800,146593485,4815,4815,4815,4815,0
|
|
20240723,190700,146593485,4815,4815,4815,4815,0
|
|
20240723,190600,146593485,4815,4815,4815,4815,0
|
|
20240723,190500,146593485,4815,4815,4815,4815,0
|
|
20240723,190400,146593485,4815,4815,4815,4815,0
|
|
20240723,190300,146593485,4815,4815,4815,4815,0
|
|
20240723,190200,146593485,4815,4815,4815,4815,0
|
|
20240723,190100,146593485,4815,4815,4815,4815,0
|
|
20240723,190000,146593485,4815,4815,4815,4815,0
|
|
20240723,185900,146593485,4815,4815,4815,4815,0
|
|
20240723,185800,146593485,4815,4815,4815,4815,0
|
|
20240723,185700,146593485,4815,4815,4815,4815,0
|
|
20240723,185600,146593485,4815,4815,4815,4815,0
|
|
20240723,185500,146593485,4815,4815,4815,4815,0
|
|
20240723,185400,146593485,4815,4815,4815,4815,0
|
|
20240723,185300,146593485,4815,4815,4815,4815,0
|
|
20240723,185200,146593485,4815,4815,4815,4815,0
|
|
20240723,185100,146593485,4815,4815,4815,4815,0
|
|
20240723,185000,146593485,4815,4815,4815,4815,0
|
|
20240723,184900,146593485,4815,4815,4815,4815,0
|
|
20240723,184800,146593485,4815,4815,4815,4815,0
|
|
20240723,184700,146593485,4815,4815,4815,4815,0
|
|
20240723,184600,146593485,4815,4815,4815,4815,783
|
|
20240723,184500,146593485,4815,4815,4815,4815,0
|
|
20240723,184400,146593485,4815,4815,4815,4815,0
|
|
20240723,184300,146593485,4815,4815,4815,4815,0
|
|
20240723,184200,146593485,4815,4815,4815,4815,0
|
|
20240723,184100,146593485,4815,4815,4815,4815,0
|
|
20240723,184000,146593485,4815,4815,4815,4815,0
|
|
20240723,183900,146593485,4815,4815,4815,4815,0
|
|
20240723,183800,146593485,4815,4815,4815,4815,0
|
|
20240723,183700,146593485,4815,4815,4815,4815,0
|
|
20240723,183600,146593485,4815,4815,4815,4815,0
|
|
20240723,183500,146593485,4815,4815,4815,4815,0
|
|
20240723,183400,146593485,4815,4815,4815,4815,0
|
|
20240723,183300,146593485,4815,4815,4815,4815,0
|
|
20240723,183200,146593485,4815,4815,4815,4815,0
|
|
20240723,183100,146593485,4815,4815,4815,4815,0
|
|
20240723,183000,146593485,4815,4815,4815,4815,0
|
|
20240723,182900,146593485,4815,4815,4815,4815,0
|
|
20240723,182800,146593485,4815,4815,4815,4815,0
|
|
20240723,182700,146593485,4815,4815,4815,4815,0
|
|
20240723,182600,146593485,4815,4815,4815,4815,0
|
|
20240723,182500,146593485,4815,4815,4815,4815,0
|
|
20240723,182400,146593485,4815,4815,4815,4815,0
|
|
20240723,182300,146593485,4815,4815,4815,4815,0
|
|
20240723,182200,146593485,4815,4815,4815,4815,0
|
|
20240723,182100,146593485,4815,4815,4815,4815,0
|
|
20240723,182000,146593485,4815,4815,4815,4815,0
|
|
20240723,181900,146593485,4815,4815,4815,4815,0
|
|
20240723,181800,146593485,4815,4815,4815,4815,0
|
|
20240723,181700,146593485,4815,4815,4815,4815,0
|
|
20240723,181600,146593485,4815,4815,4815,4815,783
|
|
20240723,181500,146593485,4815,4815,4815,4815,0
|
|
20240723,181400,146593485,4815,4815,4815,4815,0
|
|
20240723,181300,146593485,4815,4815,4815,4815,0
|
|
20240723,181200,146593485,4815,4815,4815,4815,0
|
|
20240723,181100,146593485,4815,4815,4815,4815,0
|
|
20240723,181000,146593485,4815,4815,4815,4815,0
|
|
20240723,180900,146593485,4815,4815,4815,4815,0
|
|
20240723,180800,146593485,4815,4815,4815,4815,0
|
|
20240723,180700,146593485,4815,4815,4815,4815,0
|
|
20240723,180600,146593485,4815,4815,4815,4815,0
|
|
20240723,180500,146593485,4815,4815,4815,4815,0
|
|
20240723,180400,146593485,4815,4815,4815,4815,0
|
|
20240723,180300,146593485,4815,4815,4815,4815,0
|
|
20240723,180200,146593485,4815,4815,4815,4815,0
|
|
20240723,180100,146593485,4815,4815,4815,4815,0
|
|
20240723,180000,146593485,4815,4815,4815,4815,0
|
|
20240723,175900,146593485,4815,4815,4815,4815,0
|
|
20240723,175800,146593485,4815,4815,4815,4815,0
|
|
20240723,175700,146593485,4815,4815,4815,4815,0
|
|
20240723,175600,146593485,4815,4815,4815,4815,0
|
|
20240723,175500,146593485,4815,4815,4815,4815,0
|
|
20240723,175400,146593485,4815,4815,4815,4815,0
|
|
20240723,175300,146593485,4815,4815,4815,4815,0
|
|
20240723,175200,146593485,4815,4815,4815,4815,0
|
|
20240723,175100,146593485,4815,4815,4815,4815,0
|
|
20240723,175000,146593485,4815,4815,4815,4815,0
|
|
20240723,174900,146593485,4815,4815,4815,4815,0
|
|
20240723,174800,146593485,4815,4815,4815,4815,0
|
|
20240723,174700,146593485,4815,4815,4815,4815,0
|
|
20240723,174600,146593485,4815,4815,4815,4815,783
|
|
20240723,174500,146593485,4815,4815,4815,4815,0
|
|
20240723,174400,146593485,4815,4815,4815,4815,0
|
|
20240723,174300,146593485,4815,4815,4815,4815,0
|
|
20240723,174200,146593485,4815,4815,4815,4815,0
|
|
20240723,174100,146593485,4815,4815,4815,4815,0
|
|
20240723,174000,146593485,4815,4815,4815,4815,0
|
|
20240723,173900,146593485,4815,4815,4815,4815,0
|
|
20240723,173800,146593485,4815,4815,4815,4815,0
|
|
20240723,173700,146593485,4815,4815,4815,4815,0
|
|
20240723,173600,146593485,4815,4815,4815,4815,0
|
|
20240723,173500,146593485,4815,4815,4815,4815,0
|
|
20240723,173400,146593485,4815,4815,4815,4815,0
|
|
20240723,173300,146593485,4815,4815,4815,4815,0
|
|
20240723,173200,146593485,4815,4815,4815,4815,0
|
|
20240723,173100,146593485,4815,4815,4815,4815,0
|
|
20240723,173000,146593485,4815,4815,4815,4815,0
|
|
20240723,172900,146593485,4815,4815,4815,4815,0
|
|
20240723,172800,146593485,4815,4815,4815,4815,0
|
|
20240723,172700,146593485,4815,4815,4815,4815,0
|
|
20240723,172600,146593485,4815,4815,4815,4815,0
|
|
20240723,172500,146593485,4815,4815,4815,4815,0
|
|
20240723,172400,146593485,4815,4815,4815,4815,0
|
|
20240723,172300,146593485,4815,4815,4815,4815,0
|
|
20240723,172200,146593485,4815,4815,4815,4815,0
|
|
20240723,172100,146593485,4815,4815,4815,4815,0
|
|
20240723,172000,146593485,4815,4815,4815,4815,0
|
|
20240723,171900,146593485,4815,4815,4815,4815,0
|
|
20240723,171800,146593485,4815,4815,4815,4815,0
|
|
20240723,171700,146593485,4815,4815,4815,4815,0
|
|
20240723,171600,146593485,4815,4815,4815,4815,783
|
|
20240723,171500,146593485,4815,4815,4815,4815,0
|
|
20240723,171400,146593485,4815,4815,4815,4815,0
|
|
20240723,171300,146593485,4815,4815,4815,4815,0
|
|
20240723,171200,146593485,4815,4815,4815,4815,0
|
|
20240723,171100,146593485,4815,4815,4815,4815,0
|
|
20240723,171000,146593485,4815,4815,4815,4815,0
|
|
20240723,170900,146593485,4815,4815,4815,4815,0
|
|
20240723,170800,146593485,4815,4815,4815,4815,0
|
|
20240723,170700,146593485,4815,4815,4815,4815,0
|
|
20240723,170600,146593485,4815,4815,4815,4815,0
|
|
20240723,170500,146593485,4815,4815,4815,4815,0
|
|
20240723,170400,146593485,4815,4815,4815,4815,0
|
|
20240723,170300,146593485,4815,4815,4815,4815,0
|
|
20240723,170200,146593485,4815,4815,4815,4815,0
|
|
20240723,170100,146593485,4815,4815,4815,4815,0
|
|
20240723,170000,146593485,4815,4815,4815,4815,0
|
|
20240723,165900,146593485,4815,4815,4815,4815,0
|
|
20240723,165800,146593485,4815,4815,4815,4815,0
|
|
20240723,165700,146593485,4815,4815,4815,4815,0
|
|
20240723,165600,146593485,4815,4815,4815,4815,0
|
|
20240723,165500,146593485,4815,4815,4815,4815,0
|
|
20240723,165400,146593485,4815,4815,4815,4815,0
|
|
20240723,165300,146593485,4815,4815,4815,4815,0
|
|
20240723,165200,146593485,4815,4815,4815,4815,0
|
|
20240723,165100,146593485,4815,4815,4815,4815,0
|
|
20240723,165000,146593485,4815,4815,4815,4815,0
|
|
20240723,164900,146593485,4815,4815,4815,4815,0
|
|
20240723,164800,146593485,4815,4815,4815,4815,0
|
|
20240723,164700,146593485,4815,4815,4815,4815,0
|
|
20240723,164600,146593485,4815,4815,4815,4815,783
|
|
20240723,164500,146593485,4815,4815,4815,4815,0
|
|
20240723,164400,146593485,4815,4815,4815,4815,0
|
|
20240723,164300,146593485,4815,4815,4815,4815,0
|
|
20240723,164200,146593485,4815,4815,4815,4815,0
|
|
20240723,164100,146593485,4815,4815,4815,4815,0
|
|
20240723,164000,146593485,4815,4815,4815,4815,0
|
|
20240723,163900,146593485,4815,4815,4815,4815,0
|
|
20240723,163800,146593485,4815,4815,4815,4815,0
|
|
20240723,163700,146593485,4815,4815,4815,4815,0
|
|
20240723,163600,146593485,4815,4815,4815,4815,0
|
|
20240723,163500,146593485,4815,4815,4815,4815,0
|
|
20240723,163400,146593485,4815,4815,4815,4815,0
|
|
20240723,163300,146593485,4815,4815,4815,4815,0
|
|
20240723,163200,146593485,4815,4815,4815,4815,0
|
|
20240723,163100,146593485,4815,4815,4815,4815,0
|
|
20240723,163000,146593485,4815,4815,4815,4815,0
|
|
20240723,162900,146593485,4815,4815,4815,4815,0
|
|
20240723,162800,146593485,4815,4815,4815,4815,0
|
|
20240723,162700,146593485,4815,4815,4815,4815,0
|
|
20240723,162600,146593485,4815,4815,4815,4815,0
|
|
20240723,162500,146593485,4815,4815,4815,4815,0
|
|
20240723,162400,146593485,4815,4815,4815,4815,0
|
|
20240723,162300,146593485,4815,4815,4815,4815,0
|
|
20240723,162200,146593485,4815,4815,4815,4815,0
|
|
20240723,162100,146593485,4815,4815,4815,4815,0
|
|
20240723,162000,146593485,4815,4815,4815,4815,0
|
|
20240723,161900,146593485,4815,4815,4815,4815,0
|
|
20240723,161800,146593485,4815,4815,4815,4815,0
|
|
20240723,161700,146593485,4815,4815,4815,4815,0
|
|
20240723,161600,146593485,4815,4815,4815,4815,783
|
|
20240723,161500,146593485,4815,4815,4815,4815,0
|
|
20240723,161400,146593485,4815,4815,4815,4815,0
|
|
20240723,161300,146593485,4815,4815,4815,4815,0
|
|
20240723,161200,146593485,4815,4815,4815,4815,0
|
|
20240723,161100,146593485,4815,4815,4815,4815,0
|
|
20240723,161000,146593485,4815,4815,4815,4815,0
|
|
20240723,160900,146593485,4815,4815,4815,4815,0
|
|
20240723,160800,146593485,4815,4815,4815,4815,0
|
|
20240723,160700,146593485,4815,4815,4815,4815,0
|
|
20240723,160600,146593485,4815,4815,4815,4815,0
|
|
20240723,160500,146593485,4815,4815,4815,4815,0
|
|
20240723,160400,146593485,4815,4815,4815,4815,0
|
|
20240723,160300,146593485,4815,4815,4815,4815,0
|
|
20240723,160200,146593485,4815,4815,4815,4815,0
|
|
20240723,160100,146593485,4815,4815,4815,4815,0
|
|
20240723,160000,146593485,4815,4815,4815,4815,0
|
|
20240723,155900,146593485,4815,4815,4815,4815,0
|
|
20240723,155800,146593485,4815,4815,4815,4815,0
|
|
20240723,155700,146593485,4815,4815,4815,4815,0
|
|
20240723,155600,146593485,4815,4815,4815,4815,0
|
|
20240723,155500,146593485,4815,4815,4815,4815,0
|
|
20240723,155400,146593485,4815,4815,4815,4815,0
|
|
20240723,155300,146593485,4815,4815,4815,4815,0
|
|
20240723,155200,146593485,4815,4815,4815,4815,0
|
|
20240723,155100,146593485,4815,4815,4815,4815,0
|
|
20240723,155000,146593485,4815,4815,4815,4815,0
|
|
20240723,154900,146593485,4815,4815,4815,4815,0
|
|
20240723,154800,146593485,4815,4815,4815,4815,0
|
|
20240723,154700,146593485,4815,4815,4815,4815,0
|
|
20240723,154600,146593485,4815,4815,4815,4815,783
|
|
20240723,154500,146593485,4815,4815,4815,4815,0
|
|
20240723,154400,146593485,4815,4815,4815,4815,0
|
|
20240723,154300,146593485,4815,4815,4815,4815,0
|
|
20240723,154200,146593485,4815,4815,4815,4815,0
|
|
20240723,154100,146593485,4815,4815,4815,4815,0
|
|
20240723,154000,146593485,4815,4815,4815,4815,0
|
|
20240723,153900,146593485,4815,4815,4815,4815,0
|
|
20240723,153800,146593485,4815,4815,4815,4815,0
|
|
20240723,153700,146593485,4815,4815,4815,4815,0
|
|
20240723,153600,146593485,4815,4815,4815,4815,0
|
|
20240723,153500,146593485,4815,4815,4815,4815,0
|
|
20240723,153400,146593485,4815,4815,4815,4815,0
|
|
20240723,153300,146593485,4815,4815,4815,4815,0
|
|
20240723,153200,146593485,4815,4815,4815,4815,0
|
|
20240723,153100,146593485,4815,4815,4815,4815,0
|
|
20240723,153000,146593485,4815,4815,4815,4815,783
|
|
20240723,152900,142823340,4815,4815,4815,4815,0
|
|
20240723,152800,142823340,4815,4815,4815,4815,0
|
|
20240723,152700,142823340,4815,4815,4815,4815,0
|
|
20240723,152600,142823340,4815,4815,4815,4815,0
|
|
20240723,152500,142823340,4815,4815,4815,4815,0
|
|
20240723,152400,142823340,4815,4815,4815,4815,0
|
|
20240723,152300,142823340,4815,4815,4815,4815,0
|
|
20240723,152200,142823340,4815,4815,4815,4815,0
|
|
20240723,152100,142823340,4815,4815,4815,4815,0
|
|
20240723,152000,142823340,4815,4815,4815,4815,0
|
|
20240723,151900,142823340,4815,4830,4830,4805,16
|
|
20240723,151800,142746365,4830,4810,4830,4810,100
|
|
20240723,151700,142264390,4820,4820,4820,4820,31
|
|
20240723,151600,142114970,4820,4810,4820,4810,263
|
|
20240723,151500,140849870,4805,4805,4805,4805,78
|
|
20240723,151400,140475080,4810,4810,4810,4810,2
|
|
20240723,151300,140465460,4810,4810,4810,4810,0
|
|
20240723,151200,140465460,4810,4810,4810,4810,0
|
|
20240723,151100,140465460,4810,4810,4810,4810,21
|
|
20240723,151000,140364450,4810,4810,4810,4805,120
|
|
20240723,150900,139787750,4815,4815,4815,4815,0
|
|
20240723,150800,139787750,4815,4815,4820,4815,383
|
|
20240723,150700,137943445,4810,4810,4810,4805,182
|
|
20240723,150600,137068775,4805,4805,4805,4795,179
|
|
20240723,150500,136208955,4805,4805,4805,4805,0
|
|
20240723,150400,136208955,4805,4805,4805,4805,0
|
|
20240723,150300,136208955,4805,4805,4805,4805,0
|
|
20240723,150200,136208955,4805,4805,4805,4805,450
|
|
20240723,150100,134046705,4805,4800,4805,4800,146
|
|
20240723,150000,133345650,4800,4800,4800,4800,0
|
|
20240723,145900,133345650,4800,4800,4800,4800,30
|
|
20240723,145800,133201650,4800,4800,4800,4800,150
|
|
20240723,145700,132481650,4805,4805,4805,4795,102
|
|
20240723,145600,131992540,4795,4795,4795,4795,70
|
|
20240723,145500,131656890,4805,4800,4805,4800,48
|
|
20240723,145400,131426485,4800,4800,4800,4800,0
|
|
20240723,145300,131426485,4800,4800,4800,4800,30
|
|
20240723,145200,131282485,4800,4790,4800,4790,83
|
|
20240723,145100,130884385,4790,4790,4790,4790,10
|
|
20240723,145000,130836485,4790,4790,4790,4790,10
|
|
20240723,144900,130788585,4790,4790,4790,4790,0
|
|
20240723,144800,130788585,4790,4790,4790,4790,0
|
|
20240723,144700,130788585,4790,4790,4790,4790,0
|
|
20240723,144600,130788585,4790,4790,4790,4790,0
|
|
20240723,144500,130788585,4790,4790,4790,4790,0
|
|
20240723,144400,130788585,4790,4800,4800,4790,110
|
|
20240723,144300,130260685,4800,4800,4800,4800,0
|
|
20240723,144200,130260685,4800,4795,4800,4795,17
|
|
20240723,144100,130179165,4795,4795,4795,4795,0
|
|
20240723,144000,130179165,4795,4795,4795,4795,1
|
|
20240723,143900,130174370,4790,4790,4790,4790,97
|
|
20240723,143800,129709740,4790,4790,4790,4790,35
|
|
20240723,143700,129542090,4790,4790,4790,4790,0
|
|
20240723,143600,129542090,4790,4790,4790,4790,0
|
|
20240723,143500,129542090,4790,4790,4790,4790,0
|
|
20240723,143400,129542090,4790,4785,4790,4785,135
|
|
20240723,143300,128896110,4785,4785,4785,4785,1
|
|
20240723,143200,128891325,4780,4780,4780,4780,53
|
|
20240723,143100,128637985,4790,4785,4790,4785,20
|
|
20240723,143000,128542280,4785,4785,4785,4785,2
|
|
20240723,142900,128532710,4790,4790,4790,4790,0
|
|
20240723,142800,128532710,4790,4790,4790,4790,0
|
|
20240723,142700,128532710,4790,4790,4790,4790,30
|
|
20240723,142600,128389010,4790,4790,4790,4785,19
|
|
20240723,142500,128298070,4790,4790,4790,4790,0
|
|
20240723,142400,128298070,4790,4790,4790,4790,0
|
|
20240723,142300,128298070,4790,4790,4790,4790,55
|
|
20240723,142200,128034620,4790,4790,4790,4790,0
|
|
20240723,142100,128034620,4790,4790,4790,4790,0
|
|
20240723,142000,128034620,4790,4790,4790,4790,0
|
|
20240723,141900,128034620,4790,4790,4790,4790,0
|
|
20240723,141800,128034620,4790,4790,4790,4790,0
|
|
20240723,141700,128034620,4790,4790,4790,4790,0
|
|
20240723,141600,128034620,4790,4790,4790,4790,0
|
|
20240723,141500,128034620,4790,4790,4790,4790,0
|
|
20240723,141400,128034620,4790,4790,4790,4790,0
|
|
20240723,141300,128034620,4790,4790,4790,4790,0
|
|
20240723,141200,128034620,4790,4790,4790,4790,0
|
|
20240723,141100,128034620,4790,4790,4790,4790,0
|
|
20240723,141000,128034620,4790,4790,4790,4790,0
|
|
20240723,140900,128034620,4790,4790,4790,4790,0
|
|
20240723,140800,128034620,4790,4790,4790,4790,0
|
|
20240723,140700,128034620,4790,4790,4790,4790,0
|
|
20240723,140600,128034620,4790,4790,4790,4790,10
|
|
20240723,140500,127986720,4790,4790,4790,4790,0
|
|
20240723,140400,127986720,4790,4790,4790,4790,0
|
|
20240723,140300,127986720,4790,4790,4790,4790,0
|
|
20240723,140200,127986720,4790,4790,4790,4790,0
|
|
20240723,140100,127986720,4790,4790,4790,4790,0
|
|
20240723,140000,127986720,4790,4790,4790,4790,0
|
|
20240723,135900,127986720,4790,4790,4790,4790,70
|
|
20240723,135800,127651420,4790,4785,4790,4785,50
|
|
20240723,135700,127412165,4785,4785,4785,4785,0
|
|
20240723,135600,127412165,4785,4785,4785,4785,0
|
|
20240723,135500,127412165,4785,4780,4785,4775,1002
|
|
20240723,135400,122626940,4785,4785,4785,4785,0
|
|
20240723,135300,122626940,4785,4785,4785,4785,0
|
|
20240723,135200,122626940,4785,4785,4785,4785,0
|
|
20240723,135100,122626940,4785,4785,4785,4785,0
|
|
20240723,135000,122626940,4785,4785,4785,4785,1
|
|
20240723,134900,122622155,4785,4785,4785,4785,1
|
|
20240723,134800,122617370,4780,4780,4780,4780,1503
|
|
20240723,134700,115433030,4780,4780,4780,4780,20
|
|
20240723,134600,115337430,4780,4780,4780,4780,1
|
|
20240723,134500,115332650,4780,4780,4780,4780,0
|
|
20240723,134400,115332650,4780,4780,4780,4780,0
|
|
20240723,134300,115332650,4780,4780,4780,4780,0
|
|
20240723,134200,115332650,4780,4780,4780,4780,0
|
|
20240723,134100,115332650,4780,4780,4780,4780,21
|
|
20240723,134000,115232270,4780,4780,4780,4780,1
|
|
20240723,133900,115227490,4775,4775,4775,4775,0
|
|
20240723,133800,115227490,4775,4780,4780,4775,501
|
|
20240723,133700,112835210,4775,4775,4780,4775,227
|
|
20240723,133600,111750290,4780,4780,4780,4780,0
|
|
20240723,133500,111750290,4780,4790,4790,4780,467
|
|
20240723,133400,109518020,4785,4785,4785,4785,75
|
|
20240723,133300,109159145,4790,4795,4795,4790,34
|
|
20240723,133200,108996175,4800,4800,4800,4800,1
|
|
20240723,133100,108991375,4800,4800,4800,4790,291
|
|
20240723,133000,107596335,4805,4805,4805,4805,1
|
|
20240723,132900,107591530,4800,4800,4800,4800,2
|
|
20240723,132800,107581930,4805,4805,4805,4805,0
|
|
20240723,132700,107581930,4805,4805,4805,4805,1
|
|
20240723,132600,107577125,4800,4800,4800,4800,14
|
|
20240723,132500,107509925,4805,4805,4805,4805,0
|
|
20240723,132400,107509925,4805,4805,4805,4805,0
|
|
20240723,132300,107509925,4805,4805,4805,4805,0
|
|
20240723,132200,107509925,4805,4805,4805,4805,0
|
|
20240723,132100,107509925,4805,4805,4805,4805,1
|
|
20240723,132000,107505120,4800,4800,4800,4800,200
|
|
20240723,131900,106545120,4805,4805,4805,4805,0
|
|
20240723,131800,106545120,4805,4805,4805,4805,1
|
|
20240723,131700,106540315,4805,4805,4805,4805,0
|
|
20240723,131600,106540315,4805,4805,4805,4805,0
|
|
20240723,131500,106540315,4805,4805,4805,4805,0
|
|
20240723,131400,106540315,4805,4805,4805,4805,0
|
|
20240723,131300,106540315,4805,4805,4805,4805,0
|
|
20240723,131200,106540315,4805,4805,4805,4805,0
|
|
20240723,131100,106540315,4805,4805,4805,4805,0
|
|
20240723,131000,106540315,4805,4805,4805,4805,0
|
|
20240723,130900,106540315,4805,4805,4805,4805,0
|
|
20240723,130800,106540315,4805,4805,4805,4805,0
|
|
20240723,130700,106540315,4805,4805,4805,4805,0
|
|
20240723,130600,106540315,4805,4805,4805,4805,0
|
|
20240723,130500,106540315,4805,4805,4805,4805,0
|
|
20240723,130400,106540315,4805,4805,4805,4805,0
|
|
20240723,130300,106540315,4805,4805,4805,4805,0
|
|
20240723,130200,106540315,4805,4805,4805,4805,0
|
|
20240723,130100,106540315,4805,4805,4805,4805,0
|
|
20240723,130000,106540315,4805,4805,4805,4805,0
|
|
20240723,125900,106540315,4805,4805,4805,4805,0
|
|
20240723,125800,106540315,4805,4805,4805,4805,0
|
|
20240723,125700,106540315,4805,4805,4805,4805,0
|
|
20240723,125600,106540315,4805,4805,4805,4805,0
|
|
20240723,125500,106540315,4805,4805,4805,4805,0
|
|
20240723,125400,106540315,4805,4785,4805,4785,706
|
|
20240723,125300,103154055,4780,4780,4780,4780,0
|
|
20240723,125200,103154055,4780,4785,4785,4780,298
|
|
20240723,125100,101729575,4785,4785,4785,4785,14
|
|
20240723,125000,101662585,4785,4785,4785,4785,0
|
|
20240723,124900,101662585,4785,4785,4785,4785,2
|
|
20240723,124800,101653015,4785,4785,4785,4785,0
|
|
20240723,124700,101653015,4785,4785,4785,4785,0
|
|
20240723,124600,101653015,4785,4785,4785,4785,0
|
|
20240723,124500,101653015,4785,4785,4785,4785,0
|
|
20240723,124400,101653015,4785,4785,4785,4785,1
|
|
20240723,124300,101648230,4790,4790,4790,4790,0
|
|
20240723,124200,101648230,4790,4790,4790,4790,0
|
|
20240723,124100,101648230,4790,4790,4790,4790,0
|
|
20240723,124000,101648230,4790,4790,4790,4790,0
|
|
20240723,123900,101648230,4790,4790,4790,4790,0
|
|
20240723,123800,101648230,4790,4790,4790,4790,0
|
|
20240723,123700,101648230,4790,4790,4790,4790,0
|
|
20240723,123600,101648230,4790,4790,4790,4790,10
|
|
20240723,123500,101600330,4790,4790,4790,4790,0
|
|
20240723,123400,101600330,4790,4790,4790,4790,0
|
|
20240723,123300,101600330,4790,4790,4790,4790,3
|
|
20240723,123200,101585960,4780,4780,4780,4780,0
|
|
20240723,123100,101585960,4780,4780,4780,4780,19
|
|
20240723,123000,101495140,4790,4790,4790,4790,0
|
|
20240723,122900,101495140,4790,4790,4790,4790,0
|
|
20240723,122800,101495140,4790,4790,4790,4790,0
|
|
20240723,122700,101495140,4790,4790,4790,4790,0
|
|
20240723,122600,101495140,4790,4790,4790,4790,0
|
|
20240723,122500,101495140,4790,4790,4790,4790,10
|
|
20240723,122400,101447240,4790,4790,4790,4790,0
|
|
20240723,122300,101447240,4790,4790,4790,4790,1
|
|
20240723,122200,101442450,4785,4785,4785,4785,0
|
|
20240723,122100,101442450,4785,4785,4785,4785,0
|
|
20240723,122000,101442450,4785,4785,4785,4785,0
|
|
20240723,121900,101442450,4785,4785,4785,4785,0
|
|
20240723,121800,101442450,4785,4785,4785,4785,0
|
|
20240723,121700,101442450,4785,4785,4785,4785,0
|
|
20240723,121600,101442450,4785,4785,4785,4785,0
|
|
20240723,121500,101442450,4785,4785,4785,4785,96
|
|
20240723,121400,100983090,4780,4780,4780,4780,89
|
|
20240723,121300,100557670,4785,4785,4785,4785,0
|
|
20240723,121200,100557670,4785,4785,4785,4785,0
|
|
20240723,121100,100557670,4785,4785,4785,4785,0
|
|
20240723,121000,100557670,4785,4785,4785,4785,0
|
|
20240723,120900,100557670,4785,4785,4785,4785,0
|
|
20240723,120800,100557670,4785,4785,4785,4785,0
|
|
20240723,120700,100557670,4785,4785,4785,4785,0
|
|
20240723,120600,100557670,4785,4785,4785,4785,0
|
|
20240723,120500,100557670,4785,4785,4785,4785,0
|
|
20240723,120400,100557670,4785,4785,4785,4785,0
|
|
20240723,120300,100557670,4785,4785,4785,4785,0
|
|
20240723,120200,100557670,4785,4785,4785,4785,100
|
|
20240723,120100,100079170,4785,4785,4785,4785,0
|
|
20240723,120000,100079170,4785,4785,4785,4785,0
|
|
20240723,115900,100079170,4785,4785,4785,4785,0
|
|
20240723,115800,100079170,4785,4785,4785,4785,0
|
|
20240723,115700,100079170,4785,4785,4785,4785,0
|
|
20240723,115600,100079170,4785,4785,4785,4785,0
|
|
20240723,115500,100079170,4785,4785,4785,4785,0
|
|
20240723,115400,100079170,4785,4785,4785,4785,0
|
|
20240723,115300,100079170,4785,4785,4785,4785,0
|
|
20240723,115200,100079170,4785,4785,4785,4780,32
|
|
20240723,115100,99926200,4780,4780,4780,4780,218
|
|
20240723,115000,98884160,4775,4775,4775,4775,200
|
|
20240723,114900,97929160,4785,4785,4785,4785,0
|
|
20240723,114800,97929160,4785,4785,4785,4785,0
|
|
20240723,114700,97929160,4785,4785,4785,4785,0
|
|
20240723,114600,97929160,4785,4785,4785,4785,0
|
|
20240723,114500,97929160,4785,4785,4785,4785,0
|
|
20240723,114400,97929160,4785,4785,4785,4785,0
|
|
20240723,114300,97929160,4785,4785,4785,4785,0
|
|
20240723,114200,97929160,4785,4785,4785,4785,0
|
|
20240723,114100,97929160,4785,4785,4785,4785,0
|
|
20240723,114000,97929160,4785,4785,4785,4785,1
|
|
20240723,113900,97924375,4795,4795,4795,4795,0
|
|
20240723,113800,97924375,4795,4795,4795,4795,0
|
|
20240723,113700,97924375,4795,4795,4795,4795,0
|
|
20240723,113600,97924375,4795,4795,4795,4795,0
|
|
20240723,113500,97924375,4795,4795,4795,4795,0
|
|
20240723,113400,97924375,4795,4795,4795,4795,0
|
|
20240723,113300,97924375,4795,4795,4795,4795,0
|
|
20240723,113200,97924375,4795,4795,4795,4795,6
|
|
20240723,113100,97895605,4795,4795,4795,4775,946
|
|
20240723,113000,93377465,4795,4795,4795,4795,0
|
|
20240723,112900,93377465,4795,4795,4795,4795,1
|
|
20240723,112800,93372670,4790,4790,4790,4790,18
|
|
20240723,112700,93286450,4790,4790,4790,4790,0
|
|
20240723,112600,93286450,4790,4790,4790,4790,0
|
|
20240723,112500,93286450,4790,4785,4790,4785,49
|
|
20240723,112400,93051980,4785,4785,4785,4785,0
|
|
20240723,112300,93051980,4785,4785,4785,4785,0
|
|
20240723,112200,93051980,4785,4785,4785,4785,89
|
|
20240723,112100,92626115,4800,4800,4800,4800,0
|
|
20240723,112000,92626115,4800,4800,4800,4800,0
|
|
20240723,111900,92626115,4800,4800,4800,4800,0
|
|
20240723,111800,92626115,4800,4800,4800,4800,0
|
|
20240723,111700,92626115,4800,4800,4800,4800,0
|
|
20240723,111600,92626115,4800,4800,4800,4800,0
|
|
20240723,111500,92626115,4800,4800,4800,4800,0
|
|
20240723,111400,92626115,4800,4800,4800,4800,0
|
|
20240723,111300,92626115,4800,4800,4800,4800,1
|
|
20240723,111200,92621315,4800,4790,4800,4790,12
|
|
20240723,111100,92563800,4790,4790,4790,4790,0
|
|
20240723,111000,92563800,4790,4785,4790,4785,13
|
|
20240723,110900,92501590,4785,4780,4785,4780,574
|
|
20240723,110800,89755745,4780,4780,4780,4780,0
|
|
20240723,110700,89755745,4780,4780,4780,4780,25
|
|
20240723,110600,89636245,4780,4780,4780,4780,10
|
|
20240723,110500,89588445,4780,4780,4780,4780,2
|
|
20240723,110400,89578885,4780,4780,4780,4780,65
|
|
20240723,110300,89268185,4780,4780,4780,4780,0
|
|
20240723,110200,89268185,4780,4780,4780,4780,0
|
|
20240723,110100,89268185,4780,4780,4780,4780,10
|
|
20240723,110000,89220385,4780,4780,4780,4780,2
|
|
20240723,105900,89210825,4785,4785,4785,4785,0
|
|
20240723,105800,89210825,4785,4785,4785,4785,20
|
|
20240723,105700,89115125,4785,4785,4785,4785,1
|
|
20240723,105600,89110340,4785,4785,4785,4785,0
|
|
20240723,105500,89110340,4785,4785,4785,4785,41
|
|
20240723,105400,88914155,4785,4785,4785,4785,0
|
|
20240723,105300,88914155,4785,4775,4785,4775,2637
|
|
20240723,105200,76302945,4780,4780,4780,4780,0
|
|
20240723,105100,76302945,4780,4780,4780,4780,375
|
|
20240723,105000,74510445,4780,4780,4780,4780,16
|
|
20240723,104900,74433965,4785,4785,4785,4785,0
|
|
20240723,104800,74433965,4785,4780,4785,4780,1457
|
|
20240723,104700,67468505,4785,4780,4785,4780,151
|
|
20240723,104600,66746675,4780,4780,4780,4780,16
|
|
20240723,104500,66670195,4780,4780,4780,4780,0
|
|
20240723,104400,66670195,4780,4780,4780,4780,2
|
|
20240723,104300,66660635,4780,4785,4785,4780,3
|
|
20240723,104200,66646290,4780,4780,4780,4780,14
|
|
20240723,104100,66579370,4785,4785,4785,4785,2
|
|
20240723,104000,66569800,4785,4785,4785,4785,1
|
|
20240723,103900,66565015,4780,4780,4780,4780,16
|
|
20240723,103800,66488535,4785,4785,4785,4785,7
|
|
20240723,103700,66455040,4780,4780,4780,4780,0
|
|
20240723,103600,66455040,4780,4780,4780,4780,16
|
|
20240723,103500,66378560,4780,4780,4780,4780,10
|
|
20240723,103400,66330760,4780,4780,4780,4780,0
|
|
20240723,103300,66330760,4780,4785,4785,4780,23
|
|
20240723,103200,66220815,4785,4785,4785,4785,0
|
|
20240723,103100,66220815,4785,4785,4785,4785,0
|
|
20240723,103000,66220815,4785,4785,4785,4785,0
|
|
20240723,102900,66220815,4785,4785,4785,4785,0
|
|
20240723,102800,66220815,4785,4785,4785,4785,35
|
|
20240723,102700,66053340,4780,4780,4780,4780,18
|
|
20240723,102600,65967300,4780,4780,4780,4780,14
|
|
20240723,102500,65900380,4780,4780,4780,4780,4
|
|
20240723,102400,65881260,4780,4780,4780,4780,134
|
|
20240723,102300,65240740,4780,4780,4780,4780,131
|
|
20240723,102200,64614560,4785,4780,4785,4780,3
|
|
20240723,102100,64600215,4780,4780,4780,4780,14
|
|
20240723,102000,64533295,4785,4785,4785,4785,308
|
|
20240723,101900,63059515,4780,4780,4780,4780,2
|
|
20240723,101800,63049955,4780,4780,4780,4780,13
|
|
20240723,101700,62987815,4780,4780,4780,4780,2
|
|
20240723,101600,62978255,4780,4780,4780,4780,0
|
|
20240723,101500,62978255,4780,4785,4785,4780,14
|
|
20240723,101400,62911330,4780,4780,4780,4780,1
|
|
20240723,101300,62906550,4785,4785,4785,4785,61
|
|
20240723,101200,62614665,4785,4785,4785,4785,33
|
|
20240723,101100,62456760,4785,4785,4785,4785,2
|
|
20240723,101000,62447190,4785,4785,4785,4785,0
|
|
20240723,100900,62447190,4785,4785,4785,4785,14
|
|
20240723,100800,62380200,4790,4790,4790,4790,1
|
|
20240723,100700,62375410,4790,4790,4790,4790,0
|
|
20240723,100600,62375410,4790,4790,4790,4790,5
|
|
20240723,100500,62351460,4790,4790,4790,4790,600
|
|
20240723,100400,59477460,4790,4785,4790,4785,301
|
|
20240723,100300,58037170,4785,4785,4785,4785,2
|
|
20240723,100200,58027600,4785,4785,4785,4780,78
|
|
20240723,100100,57654450,4785,4785,4785,4785,188
|
|
20240723,100000,56754870,4785,4785,4785,4785,346
|
|
20240723,095900,55099260,4785,4800,4800,4785,3001
|
|
20240723,095800,40737975,4795,4795,4795,4795,340
|
|
20240723,095700,39107675,4795,4790,4795,4790,3
|
|
20240723,095600,39093300,4790,4790,4790,4790,14
|
|
20240723,095500,39026240,4795,4795,4795,4795,0
|
|
20240723,095400,39026240,4795,4795,4795,4790,13
|
|
20240723,095300,38963915,4790,4790,4790,4790,14
|
|
20240723,095200,38896855,4790,4790,4790,4790,48
|
|
20240723,095100,38666935,4790,4790,4790,4790,14
|
|
20240723,095000,38599875,4790,4795,4795,4790,2
|
|
20240723,094900,38590290,4795,4790,4795,4790,19
|
|
20240723,094800,38499255,4795,4795,4795,4795,102
|
|
20240723,094700,38010165,4800,4795,4800,4795,416
|
|
20240723,094600,36013445,4800,4800,4800,4800,0
|
|
20240723,094500,36013445,4800,4800,4800,4800,1
|
|
20240723,094400,36008645,4795,4800,4800,4795,102
|
|
20240723,094300,35519055,4805,4805,4805,4805,0
|
|
20240723,094200,35519055,4805,4805,4805,4805,1
|
|
20240723,094100,35514250,4800,4800,4800,4800,14
|
|
20240723,094000,35447050,4800,4800,4800,4800,0
|
|
20240723,093900,35447050,4800,4805,4805,4800,314
|
|
20240723,093800,33938350,4800,4800,4800,4800,2
|
|
20240723,093700,33928750,4800,4805,4805,4800,101
|
|
20240723,093600,33443515,4805,4805,4805,4805,294
|
|
20240723,093500,32030845,4805,4805,4805,4805,1
|
|
20240723,093400,32026040,4800,4800,4800,4800,2
|
|
20240723,093300,32016440,4800,4800,4800,4800,0
|
|
20240723,093200,32016440,4800,4800,4800,4800,2
|
|
20240723,093100,32006840,4800,4800,4800,4800,0
|
|
20240723,093000,32006840,4800,4800,4800,4800,2
|
|
20240723,092900,31997240,4800,4800,4800,4800,0
|
|
20240723,092800,31997240,4800,4800,4800,4800,81
|
|
20240723,092700,31608440,4805,4805,4805,4805,8
|
|
20240723,092600,31570000,4810,4810,4810,4810,1
|
|
20240723,092500,31565190,4815,4815,4815,4815,0
|
|
20240723,092400,31565190,4815,4815,4815,4815,0
|
|
20240723,092300,31565190,4815,4815,4815,4815,0
|
|
20240723,092200,31565190,4815,4815,4815,4815,0
|
|
20240723,092100,31565190,4815,4815,4815,4815,0
|
|
20240723,092000,31565190,4815,4815,4815,4815,0
|
|
20240723,091900,31565190,4815,4815,4815,4815,0
|
|
20240723,091800,31565190,4815,4815,4815,4815,0
|
|
20240723,091700,31565190,4815,4815,4815,4815,0
|
|
20240723,091600,31565190,4815,4815,4815,4815,0
|
|
20240723,091500,31565190,4815,4815,4815,4815,1
|
|
20240723,091400,31560375,4820,4820,4820,4820,0
|
|
20240723,091300,31560375,4820,4775,4820,4775,131
|
|
20240723,091200,30933535,4780,4790,4790,4780,6033
|
|
20240723,091100,2065670,4820,4820,4820,4820,0
|
|
20240723,091000,2065670,4820,4820,4820,4820,1
|
|
20240723,090900,2060850,4820,4820,4820,4820,5
|
|
20240723,090800,2036750,4820,4820,4820,4820,0
|
|
20240723,090700,2036750,4820,4820,4820,4820,0
|
|
20240723,090600,2036750,4820,4820,4820,4820,190
|
|
20240723,090500,1120950,4820,4820,4820,4820,0
|
|
20240723,090400,1120950,4820,4820,4820,4820,0
|
|
20240723,090300,1120950,4820,4820,4820,4820,3
|
|
20240723,090200,1106490,4820,4820,4820,4820,0
|
|
20240723,090100,1106490,4820,4820,4820,4820,0
|
|
20240723,090000,1106490,4820,4785,4820,4785,231
|