648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194500,191341220,4665,4665,4665,4665,698
|
|
20240820,194400,191341220,4665,4665,4665,4665,0
|
|
20240820,194300,191341220,4665,4665,4665,4665,0
|
|
20240820,194200,191341220,4665,4665,4665,4665,0
|
|
20240820,194100,191341220,4665,4665,4665,4665,0
|
|
20240820,194000,191341220,4665,4665,4665,4665,0
|
|
20240820,193900,191341220,4665,4665,4665,4665,0
|
|
20240820,193800,191341220,4665,4665,4665,4665,0
|
|
20240820,193700,191341220,4665,4665,4665,4665,0
|
|
20240820,193600,191341220,4665,4665,4665,4665,0
|
|
20240820,193500,191341220,4665,4665,4665,4665,0
|
|
20240820,193400,191341220,4665,4665,4665,4665,0
|
|
20240820,193300,191341220,4665,4665,4665,4665,0
|
|
20240820,193200,191341220,4665,4665,4665,4665,0
|
|
20240820,193100,191341220,4665,4665,4665,4665,0
|
|
20240820,193000,191341220,4665,4665,4665,4665,0
|
|
20240820,192900,191341220,4665,4665,4665,4665,0
|
|
20240820,192800,191341220,4665,4665,4665,4665,0
|
|
20240820,192700,191341220,4665,4665,4665,4665,0
|
|
20240820,192600,191341220,4665,4665,4665,4665,0
|
|
20240820,192500,191341220,4665,4665,4665,4665,0
|
|
20240820,192400,191341220,4665,4665,4665,4665,0
|
|
20240820,192300,191341220,4665,4665,4665,4665,0
|
|
20240820,192200,191341220,4665,4665,4665,4665,0
|
|
20240820,192100,191341220,4665,4665,4665,4665,0
|
|
20240820,192000,191341220,4665,4665,4665,4665,0
|
|
20240820,191900,191341220,4665,4665,4665,4665,0
|
|
20240820,191800,191341220,4665,4665,4665,4665,0
|
|
20240820,191700,191341220,4665,4665,4665,4665,0
|
|
20240820,191600,191341220,4665,4665,4665,4665,0
|
|
20240820,191500,191341220,4665,4665,4665,4665,698
|
|
20240820,191400,191341220,4665,4665,4665,4665,0
|
|
20240820,191300,191341220,4665,4665,4665,4665,0
|
|
20240820,191200,191341220,4665,4665,4665,4665,0
|
|
20240820,191100,191341220,4665,4665,4665,4665,0
|
|
20240820,191000,191341220,4665,4665,4665,4665,0
|
|
20240820,190900,191341220,4665,4665,4665,4665,0
|
|
20240820,190800,191341220,4665,4665,4665,4665,0
|
|
20240820,190700,191341220,4665,4665,4665,4665,0
|
|
20240820,190600,191341220,4665,4665,4665,4665,0
|
|
20240820,190500,191341220,4665,4665,4665,4665,0
|
|
20240820,190400,191341220,4665,4665,4665,4665,0
|
|
20240820,190300,191341220,4665,4665,4665,4665,0
|
|
20240820,190200,191341220,4665,4665,4665,4665,0
|
|
20240820,190100,191341220,4665,4665,4665,4665,0
|
|
20240820,190000,191341220,4665,4665,4665,4665,0
|
|
20240820,185900,191341220,4665,4665,4665,4665,0
|
|
20240820,185800,191341220,4665,4665,4665,4665,0
|
|
20240820,185700,191341220,4665,4665,4665,4665,0
|
|
20240820,185600,191341220,4665,4665,4665,4665,0
|
|
20240820,185500,191341220,4665,4665,4665,4665,0
|
|
20240820,185400,191341220,4665,4665,4665,4665,0
|
|
20240820,185300,191341220,4665,4665,4665,4665,0
|
|
20240820,185200,191341220,4665,4665,4665,4665,0
|
|
20240820,185100,191341220,4665,4665,4665,4665,0
|
|
20240820,185000,191341220,4665,4665,4665,4665,0
|
|
20240820,184900,191341220,4665,4665,4665,4665,0
|
|
20240820,184800,191341220,4665,4665,4665,4665,0
|
|
20240820,184700,191341220,4665,4665,4665,4665,0
|
|
20240820,184600,191341220,4665,4665,4665,4665,0
|
|
20240820,184500,191341220,4665,4665,4665,4665,698
|
|
20240820,184400,191341220,4665,4665,4665,4665,0
|
|
20240820,184300,191341220,4665,4665,4665,4665,0
|
|
20240820,184200,191341220,4665,4665,4665,4665,0
|
|
20240820,184100,191341220,4665,4665,4665,4665,0
|
|
20240820,184000,191341220,4665,4665,4665,4665,0
|
|
20240820,183900,191341220,4665,4665,4665,4665,0
|
|
20240820,183800,191341220,4665,4665,4665,4665,0
|
|
20240820,183700,191341220,4665,4665,4665,4665,0
|
|
20240820,183600,191341220,4665,4665,4665,4665,0
|
|
20240820,183500,191341220,4665,4665,4665,4665,0
|
|
20240820,183400,191341220,4665,4665,4665,4665,0
|
|
20240820,183300,191341220,4665,4665,4665,4665,0
|
|
20240820,183200,191341220,4665,4665,4665,4665,0
|
|
20240820,183100,191341220,4665,4665,4665,4665,0
|
|
20240820,183000,191341220,4665,4665,4665,4665,0
|
|
20240820,182900,191341220,4665,4665,4665,4665,0
|
|
20240820,182800,191341220,4665,4665,4665,4665,0
|
|
20240820,182700,191341220,4665,4665,4665,4665,0
|
|
20240820,182600,191341220,4665,4665,4665,4665,0
|
|
20240820,182500,191341220,4665,4665,4665,4665,0
|
|
20240820,182400,191341220,4665,4665,4665,4665,0
|
|
20240820,182300,191341220,4665,4665,4665,4665,0
|
|
20240820,182200,191341220,4665,4665,4665,4665,0
|
|
20240820,182100,191341220,4665,4665,4665,4665,0
|
|
20240820,182000,191341220,4665,4665,4665,4665,0
|
|
20240820,181900,191341220,4665,4665,4665,4665,0
|
|
20240820,181800,191341220,4665,4665,4665,4665,0
|
|
20240820,181700,191341220,4665,4665,4665,4665,0
|
|
20240820,181600,191341220,4665,4665,4665,4665,0
|
|
20240820,181500,191341220,4665,4665,4665,4665,698
|
|
20240820,181400,191341220,4665,4665,4665,4665,0
|
|
20240820,181300,191341220,4665,4665,4665,4665,0
|
|
20240820,181200,191341220,4665,4665,4665,4665,0
|
|
20240820,181100,191341220,4665,4665,4665,4665,0
|
|
20240820,181000,191341220,4665,4665,4665,4665,0
|
|
20240820,180900,191341220,4665,4665,4665,4665,0
|
|
20240820,180800,191341220,4665,4665,4665,4665,0
|
|
20240820,180700,191341220,4665,4665,4665,4665,0
|
|
20240820,180600,191341220,4665,4665,4665,4665,0
|
|
20240820,180500,191341220,4665,4665,4665,4665,0
|
|
20240820,180400,191341220,4665,4665,4665,4665,0
|
|
20240820,180300,191341220,4665,4665,4665,4665,0
|
|
20240820,180200,191341220,4665,4665,4665,4665,0
|
|
20240820,180100,191341220,4665,4665,4665,4665,0
|
|
20240820,180000,191341220,4665,4665,4665,4665,0
|
|
20240820,175900,191341220,4665,4665,4665,4665,0
|
|
20240820,175800,191341220,4665,4665,4665,4665,0
|
|
20240820,175700,191341220,4665,4665,4665,4665,0
|
|
20240820,175600,191341220,4665,4665,4665,4665,0
|
|
20240820,175500,191341220,4665,4665,4665,4665,0
|
|
20240820,175400,191341220,4665,4665,4665,4665,0
|
|
20240820,175300,191341220,4665,4665,4665,4665,0
|
|
20240820,175200,191341220,4665,4665,4665,4665,0
|
|
20240820,175100,191341220,4665,4665,4665,4665,0
|
|
20240820,175000,191341220,4665,4665,4665,4665,0
|
|
20240820,174900,191341220,4665,4665,4665,4665,0
|
|
20240820,174800,191341220,4665,4665,4665,4665,0
|
|
20240820,174700,191341220,4665,4665,4665,4665,0
|
|
20240820,174600,191341220,4665,4665,4665,4665,0
|
|
20240820,174500,191341220,4665,4665,4665,4665,698
|
|
20240820,174400,191341220,4665,4665,4665,4665,0
|
|
20240820,174300,191341220,4665,4665,4665,4665,0
|
|
20240820,174200,191341220,4665,4665,4665,4665,0
|
|
20240820,174100,191341220,4665,4665,4665,4665,0
|
|
20240820,174000,191341220,4665,4665,4665,4665,0
|
|
20240820,173900,191341220,4665,4665,4665,4665,0
|
|
20240820,173800,191341220,4665,4665,4665,4665,0
|
|
20240820,173700,191341220,4665,4665,4665,4665,0
|
|
20240820,173600,191341220,4665,4665,4665,4665,0
|
|
20240820,173500,191341220,4665,4665,4665,4665,0
|
|
20240820,173400,191341220,4665,4665,4665,4665,0
|
|
20240820,173300,191341220,4665,4665,4665,4665,0
|
|
20240820,173200,191341220,4665,4665,4665,4665,0
|
|
20240820,173100,191341220,4665,4665,4665,4665,0
|
|
20240820,173000,191341220,4665,4665,4665,4665,0
|
|
20240820,172900,191341220,4665,4665,4665,4665,0
|
|
20240820,172800,191341220,4665,4665,4665,4665,0
|
|
20240820,172700,191341220,4665,4665,4665,4665,0
|
|
20240820,172600,191341220,4665,4665,4665,4665,0
|
|
20240820,172500,191341220,4665,4665,4665,4665,0
|
|
20240820,172400,191341220,4665,4665,4665,4665,0
|
|
20240820,172300,191341220,4665,4665,4665,4665,0
|
|
20240820,172200,191341220,4665,4665,4665,4665,0
|
|
20240820,172100,191341220,4665,4665,4665,4665,0
|
|
20240820,172000,191341220,4665,4665,4665,4665,0
|
|
20240820,171900,191341220,4665,4665,4665,4665,0
|
|
20240820,171800,191341220,4665,4665,4665,4665,0
|
|
20240820,171700,191341220,4665,4665,4665,4665,0
|
|
20240820,171600,191341220,4665,4665,4665,4665,0
|
|
20240820,171500,191341220,4665,4665,4665,4665,698
|
|
20240820,171400,191341220,4665,4665,4665,4665,0
|
|
20240820,171300,191341220,4665,4665,4665,4665,0
|
|
20240820,171200,191341220,4665,4665,4665,4665,0
|
|
20240820,171100,191341220,4665,4665,4665,4665,0
|
|
20240820,171000,191341220,4665,4665,4665,4665,0
|
|
20240820,170900,191341220,4665,4665,4665,4665,0
|
|
20240820,170800,191341220,4665,4665,4665,4665,0
|
|
20240820,170700,191341220,4665,4665,4665,4665,0
|
|
20240820,170600,191341220,4665,4665,4665,4665,0
|
|
20240820,170500,191341220,4665,4665,4665,4665,0
|
|
20240820,170400,191341220,4665,4665,4665,4665,0
|
|
20240820,170300,191341220,4665,4665,4665,4665,0
|
|
20240820,170200,191341220,4665,4665,4665,4665,0
|
|
20240820,170100,191341220,4665,4665,4665,4665,0
|
|
20240820,170000,191341220,4665,4665,4665,4665,0
|
|
20240820,165900,191341220,4665,4665,4665,4665,0
|
|
20240820,165800,191341220,4665,4665,4665,4665,0
|
|
20240820,165700,191341220,4665,4665,4665,4665,0
|
|
20240820,165600,191341220,4665,4665,4665,4665,0
|
|
20240820,165500,191341220,4665,4665,4665,4665,0
|
|
20240820,165400,191341220,4665,4665,4665,4665,0
|
|
20240820,165300,191341220,4665,4665,4665,4665,0
|
|
20240820,165200,191341220,4665,4665,4665,4665,0
|
|
20240820,165100,191341220,4665,4665,4665,4665,0
|
|
20240820,165000,191341220,4665,4665,4665,4665,0
|
|
20240820,164900,191341220,4665,4665,4665,4665,0
|
|
20240820,164800,191341220,4665,4665,4665,4665,0
|
|
20240820,164700,191341220,4665,4665,4665,4665,0
|
|
20240820,164600,191341220,4665,4665,4665,4665,0
|
|
20240820,164500,191341220,4665,4665,4665,4665,698
|
|
20240820,164400,191341220,4665,4665,4665,4665,0
|
|
20240820,164300,191341220,4665,4665,4665,4665,0
|
|
20240820,164200,191341220,4665,4665,4665,4665,0
|
|
20240820,164100,191341220,4665,4665,4665,4665,0
|
|
20240820,164000,191341220,4665,4665,4665,4665,0
|
|
20240820,163900,191341220,4665,4665,4665,4665,0
|
|
20240820,163800,191341220,4665,4665,4665,4665,0
|
|
20240820,163700,191341220,4665,4665,4665,4665,0
|
|
20240820,163600,191341220,4665,4665,4665,4665,0
|
|
20240820,163500,191341220,4665,4665,4665,4665,0
|
|
20240820,163400,191341220,4665,4665,4665,4665,0
|
|
20240820,163300,191341220,4665,4665,4665,4665,0
|
|
20240820,163200,191341220,4665,4665,4665,4665,0
|
|
20240820,163100,191341220,4665,4665,4665,4665,0
|
|
20240820,163000,191341220,4665,4665,4665,4665,0
|
|
20240820,162900,191341220,4665,4665,4665,4665,0
|
|
20240820,162800,191341220,4665,4665,4665,4665,0
|
|
20240820,162700,191341220,4665,4665,4665,4665,0
|
|
20240820,162600,191341220,4665,4665,4665,4665,0
|
|
20240820,162500,191341220,4665,4665,4665,4665,0
|
|
20240820,162400,191341220,4665,4665,4665,4665,0
|
|
20240820,162300,191341220,4665,4665,4665,4665,0
|
|
20240820,162200,191341220,4665,4665,4665,4665,0
|
|
20240820,162100,191341220,4665,4665,4665,4665,0
|
|
20240820,162000,191341220,4665,4665,4665,4665,0
|
|
20240820,161900,191341220,4665,4665,4665,4665,0
|
|
20240820,161800,191341220,4665,4665,4665,4665,0
|
|
20240820,161700,191341220,4665,4665,4665,4665,0
|
|
20240820,161600,191341220,4665,4665,4665,4665,0
|
|
20240820,161500,191341220,4665,4665,4665,4665,698
|
|
20240820,161400,191341220,4665,4665,4665,4665,0
|
|
20240820,161300,191341220,4665,4665,4665,4665,0
|
|
20240820,161200,191341220,4665,4665,4665,4665,0
|
|
20240820,161100,191341220,4665,4665,4665,4665,0
|
|
20240820,161000,191341220,4665,4665,4665,4665,0
|
|
20240820,160900,191341220,4665,4665,4665,4665,0
|
|
20240820,160800,191341220,4665,4665,4665,4665,0
|
|
20240820,160700,191341220,4665,4665,4665,4665,0
|
|
20240820,160600,191341220,4665,4665,4665,4665,0
|
|
20240820,160500,191341220,4665,4665,4665,4665,0
|
|
20240820,160400,191341220,4665,4665,4665,4665,0
|
|
20240820,160300,191341220,4665,4665,4665,4665,0
|
|
20240820,160200,191341220,4665,4665,4665,4665,0
|
|
20240820,160100,191341220,4665,4665,4665,4665,0
|
|
20240820,160000,191341220,4665,4665,4665,4665,0
|
|
20240820,155900,191341220,4665,4665,4665,4665,0
|
|
20240820,155800,191341220,4665,4665,4665,4665,0
|
|
20240820,155700,191341220,4665,4665,4665,4665,0
|
|
20240820,155600,191341220,4665,4665,4665,4665,0
|
|
20240820,155500,191341220,4665,4665,4665,4665,0
|
|
20240820,155400,191341220,4665,4665,4665,4665,0
|
|
20240820,155300,191341220,4665,4665,4665,4665,0
|
|
20240820,155200,191341220,4665,4665,4665,4665,0
|
|
20240820,155100,191341220,4665,4665,4665,4665,0
|
|
20240820,155000,191341220,4665,4665,4665,4665,0
|
|
20240820,154900,191341220,4665,4665,4665,4665,0
|
|
20240820,154800,191341220,4665,4665,4665,4665,0
|
|
20240820,154700,191341220,4665,4665,4665,4665,0
|
|
20240820,154600,191341220,4665,4665,4665,4665,0
|
|
20240820,154500,191341220,4665,4665,4665,4665,698
|
|
20240820,154400,191341220,4665,4665,4665,4665,0
|
|
20240820,154300,191341220,4665,4665,4665,4665,0
|
|
20240820,154200,191341220,4665,4665,4665,4665,0
|
|
20240820,154100,191341220,4665,4665,4665,4665,0
|
|
20240820,154000,191341220,4665,4665,4665,4665,0
|
|
20240820,153900,191341220,4665,4665,4665,4665,0
|
|
20240820,153800,191341220,4665,4665,4665,4665,0
|
|
20240820,153700,191341220,4665,4665,4665,4665,0
|
|
20240820,153600,191341220,4665,4665,4665,4665,0
|
|
20240820,153500,191341220,4665,4665,4665,4665,0
|
|
20240820,153400,191341220,4665,4665,4665,4665,0
|
|
20240820,153300,191341220,4665,4665,4665,4665,0
|
|
20240820,153200,191341220,4665,4665,4665,4665,0
|
|
20240820,153100,191341220,4665,4665,4665,4665,0
|
|
20240820,153000,191341220,4665,4665,4665,4665,698
|
|
20240820,152900,188085050,4650,4650,4650,4650,0
|
|
20240820,152800,188085050,4650,4650,4650,4650,0
|
|
20240820,152700,188085050,4650,4650,4650,4650,0
|
|
20240820,152600,188085050,4650,4650,4650,4650,0
|
|
20240820,152500,188085050,4650,4650,4650,4650,0
|
|
20240820,152400,188085050,4650,4650,4650,4650,0
|
|
20240820,152300,188085050,4650,4650,4650,4650,0
|
|
20240820,152200,188085050,4650,4650,4650,4650,0
|
|
20240820,152100,188085050,4650,4650,4650,4650,0
|
|
20240820,152000,188085050,4650,4650,4650,4650,0
|
|
20240820,151900,188085050,4650,4640,4660,4615,899
|
|
20240820,151800,183925195,4640,4630,4640,4615,3620
|
|
20240820,151700,167197665,4635,4640,4640,4635,1007
|
|
20240820,151600,162530185,4640,4640,4640,4640,0
|
|
20240820,151500,162530185,4640,4640,4640,4640,40
|
|
20240820,151400,162344585,4640,4640,4640,4640,0
|
|
20240820,151300,162344585,4640,4640,4640,4640,0
|
|
20240820,151200,162344585,4640,4640,4640,4640,0
|
|
20240820,151100,162344585,4640,4640,4640,4640,0
|
|
20240820,151000,162344585,4640,4640,4640,4640,54
|
|
20240820,150900,162094025,4645,4645,4645,4645,0
|
|
20240820,150800,162094025,4645,4645,4645,4645,0
|
|
20240820,150700,162094025,4645,4645,4645,4645,0
|
|
20240820,150600,162094025,4645,4640,4645,4635,11
|
|
20240820,150500,162043020,4645,4645,4645,4645,0
|
|
20240820,150400,162043020,4645,4645,4645,4645,0
|
|
20240820,150300,162043020,4645,4645,4645,4645,1
|
|
20240820,150200,162038375,4640,4640,4640,4640,0
|
|
20240820,150100,162038375,4640,4640,4640,4640,0
|
|
20240820,150000,162038375,4640,4640,4640,4640,0
|
|
20240820,145900,162038375,4640,4640,4640,4640,2
|
|
20240820,145800,162029095,4645,4645,4645,4645,0
|
|
20240820,145700,162029095,4645,4645,4645,4645,0
|
|
20240820,145600,162029095,4645,4645,4645,4645,0
|
|
20240820,145500,162029095,4645,4645,4645,4645,173
|
|
20240820,145400,161225510,4645,4645,4645,4645,0
|
|
20240820,145300,161225510,4645,4645,4645,4645,0
|
|
20240820,145200,161225510,4645,4645,4645,4645,15
|
|
20240820,145100,161155835,4640,4640,4640,4640,0
|
|
20240820,145000,161155835,4640,4640,4640,4640,0
|
|
20240820,144900,161155835,4640,4640,4640,4640,0
|
|
20240820,144800,161155835,4640,4640,4640,4640,6
|
|
20240820,144700,161127995,4650,4650,4650,4650,0
|
|
20240820,144600,161127995,4650,4650,4650,4650,25
|
|
20240820,144500,161011745,4650,4650,4650,4650,0
|
|
20240820,144400,161011745,4650,4650,4650,4650,0
|
|
20240820,144300,161011745,4650,4650,4650,4650,0
|
|
20240820,144200,161011745,4650,4650,4650,4650,1
|
|
20240820,144100,161007095,4635,4635,4635,4635,0
|
|
20240820,144000,161007095,4635,4635,4635,4635,0
|
|
20240820,143900,161007095,4635,4635,4635,4635,0
|
|
20240820,143800,161007095,4635,4635,4635,4635,322
|
|
20240820,143700,159514625,4650,4650,4650,4650,0
|
|
20240820,143600,159514625,4650,4650,4650,4650,0
|
|
20240820,143500,159514625,4650,4650,4650,4650,0
|
|
20240820,143400,159514625,4650,4650,4650,4650,0
|
|
20240820,143300,159514625,4650,4650,4650,4650,1
|
|
20240820,143200,159509975,4640,4640,4640,4640,0
|
|
20240820,143100,159509975,4640,4640,4640,4640,0
|
|
20240820,143000,159509975,4640,4630,4640,4630,105
|
|
20240820,142900,159023575,4650,4650,4650,4650,20
|
|
20240820,142800,158930575,4650,4650,4650,4650,0
|
|
20240820,142700,158930575,4650,4650,4650,4650,0
|
|
20240820,142600,158930575,4650,4650,4650,4650,0
|
|
20240820,142500,158930575,4650,4650,4650,4650,0
|
|
20240820,142400,158930575,4650,4650,4650,4650,20
|
|
20240820,142300,158837575,4650,4645,4650,4645,400
|
|
20240820,142200,156978575,4650,4650,4650,4650,0
|
|
20240820,142100,156978575,4650,4650,4650,4650,0
|
|
20240820,142000,156978575,4650,4650,4650,4650,0
|
|
20240820,141900,156978575,4650,4650,4650,4650,0
|
|
20240820,141800,156978575,4650,4650,4650,4650,0
|
|
20240820,141700,156978575,4650,4650,4650,4650,0
|
|
20240820,141600,156978575,4650,4650,4650,4650,79
|
|
20240820,141500,156611225,4650,4650,4650,4650,5
|
|
20240820,141400,156587975,4650,4650,4650,4650,0
|
|
20240820,141300,156587975,4650,4650,4650,4650,0
|
|
20240820,141200,156587975,4650,4650,4650,4650,0
|
|
20240820,141100,156587975,4650,4650,4650,4650,0
|
|
20240820,141000,156587975,4650,4650,4650,4650,0
|
|
20240820,140900,156587975,4650,4650,4650,4650,0
|
|
20240820,140800,156587975,4650,4635,4650,4635,102
|
|
20240820,140700,156115185,4635,4635,4635,4635,0
|
|
20240820,140600,156115185,4635,4635,4635,4635,198
|
|
20240820,140500,155197455,4635,4635,4635,4635,0
|
|
20240820,140400,155197455,4635,4635,4635,4635,1
|
|
20240820,140300,155192820,4635,4635,4635,4635,1
|
|
20240820,140200,155188185,4625,4625,4625,4625,0
|
|
20240820,140100,155188185,4625,4625,4625,4625,0
|
|
20240820,140000,155188185,4625,4625,4625,4625,0
|
|
20240820,135900,155188185,4625,4625,4625,4625,1
|
|
20240820,135800,155183560,4625,4625,4625,4625,0
|
|
20240820,135700,155183560,4625,4625,4625,4625,0
|
|
20240820,135600,155183560,4625,4630,4630,4625,600
|
|
20240820,135500,152406305,4635,4635,4635,4635,0
|
|
20240820,135400,152406305,4635,4635,4635,4635,10
|
|
20240820,135300,152359955,4650,4625,4650,4625,922
|
|
20240820,135200,148091150,4620,4620,4620,4620,0
|
|
20240820,135100,148091150,4620,4620,4620,4620,0
|
|
20240820,135000,148091150,4620,4635,4635,4620,3547
|
|
20240820,134900,131688155,4635,4635,4635,4635,148
|
|
20240820,134800,131002175,4645,4645,4645,4645,20
|
|
20240820,134700,130909275,4635,4635,4635,4635,0
|
|
20240820,134600,130909275,4635,4640,4640,4635,236
|
|
20240820,134500,129814755,4650,4650,4650,4650,0
|
|
20240820,134400,129814755,4650,4650,4650,4650,16
|
|
20240820,134300,129740355,4650,4650,4650,4650,0
|
|
20240820,134200,129740355,4650,4650,4650,4650,0
|
|
20240820,134100,129740355,4650,4650,4650,4650,0
|
|
20240820,134000,129740355,4650,4650,4650,4650,2
|
|
20240820,133900,129731055,4650,4650,4650,4650,0
|
|
20240820,133800,129731055,4650,4650,4650,4650,5
|
|
20240820,133700,129707805,4645,4645,4645,4645,0
|
|
20240820,133600,129707805,4645,4645,4645,4645,0
|
|
20240820,133500,129707805,4645,4645,4645,4645,0
|
|
20240820,133400,129707805,4645,4645,4645,4645,0
|
|
20240820,133300,129707805,4645,4645,4645,4645,0
|
|
20240820,133200,129707805,4645,4645,4645,4645,0
|
|
20240820,133100,129707805,4645,4645,4645,4645,539
|
|
20240820,133000,127204150,4645,4645,4645,4645,0
|
|
20240820,132900,127204150,4645,4645,4645,4645,0
|
|
20240820,132800,127204150,4645,4645,4645,4645,2
|
|
20240820,132700,127194860,4645,4645,4645,4645,0
|
|
20240820,132600,127194860,4645,4645,4645,4645,0
|
|
20240820,132500,127194860,4645,4645,4645,4645,0
|
|
20240820,132400,127194860,4645,4645,4645,4645,0
|
|
20240820,132300,127194860,4645,4645,4645,4645,0
|
|
20240820,132200,127194860,4645,4645,4645,4645,0
|
|
20240820,132100,127194860,4645,4645,4645,4645,0
|
|
20240820,132000,127194860,4645,4645,4645,4645,0
|
|
20240820,131900,127194860,4645,4645,4645,4645,0
|
|
20240820,131800,127194860,4645,4645,4645,4645,0
|
|
20240820,131700,127194860,4645,4645,4645,4645,0
|
|
20240820,131600,127194860,4645,4645,4645,4645,0
|
|
20240820,131500,127194860,4645,4645,4645,4645,0
|
|
20240820,131400,127194860,4645,4645,4645,4645,0
|
|
20240820,131300,127194860,4645,4645,4645,4645,0
|
|
20240820,131200,127194860,4645,4645,4645,4645,0
|
|
20240820,131100,127194860,4645,4645,4645,4645,0
|
|
20240820,131000,127194860,4645,4645,4645,4645,0
|
|
20240820,130900,127194860,4645,4645,4645,4645,0
|
|
20240820,130800,127194860,4645,4645,4645,4645,0
|
|
20240820,130700,127194860,4645,4645,4645,4645,10
|
|
20240820,130600,127148410,4645,4645,4645,4645,40
|
|
20240820,130500,126962610,4650,4650,4650,4650,20
|
|
20240820,130400,126869610,4645,4645,4645,4645,0
|
|
20240820,130300,126869610,4645,4645,4645,4645,10
|
|
20240820,130200,126823160,4645,4645,4645,4645,0
|
|
20240820,130100,126823160,4645,4645,4645,4645,605
|
|
20240820,130000,124012935,4645,4645,4645,4645,0
|
|
20240820,125900,124012935,4645,4645,4645,4645,0
|
|
20240820,125800,124012935,4645,4645,4645,4645,0
|
|
20240820,125700,124012935,4645,4645,4645,4645,0
|
|
20240820,125600,124012935,4645,4645,4645,4645,0
|
|
20240820,125500,124012935,4645,4645,4645,4645,0
|
|
20240820,125400,124012935,4645,4645,4645,4645,70
|
|
20240820,125300,123687785,4650,4645,4650,4645,23
|
|
20240820,125200,123580945,4645,4645,4645,4645,0
|
|
20240820,125100,123580945,4645,4645,4645,4645,0
|
|
20240820,125000,123580945,4645,4645,4645,4645,0
|
|
20240820,124900,123580945,4645,4645,4645,4645,0
|
|
20240820,124800,123580945,4645,4645,4645,4645,410
|
|
20240820,124700,121676495,4645,4645,4645,4645,0
|
|
20240820,124600,121676495,4645,4645,4645,4645,0
|
|
20240820,124500,121676495,4645,4645,4645,4645,0
|
|
20240820,124400,121676495,4645,4645,4645,4645,0
|
|
20240820,124300,121676495,4645,4645,4645,4645,0
|
|
20240820,124200,121676495,4645,4645,4645,4645,0
|
|
20240820,124100,121676495,4645,4645,4645,4645,0
|
|
20240820,124000,121676495,4645,4645,4645,4645,0
|
|
20240820,123900,121676495,4645,4645,4645,4645,0
|
|
20240820,123800,121676495,4645,4645,4645,4645,22
|
|
20240820,123700,121574305,4645,4645,4645,4645,930
|
|
20240820,123600,117254455,4650,4650,4650,4650,0
|
|
20240820,123500,117254455,4650,4650,4650,4650,1
|
|
20240820,123400,117249805,4650,4650,4650,4650,0
|
|
20240820,123300,117249805,4650,4650,4650,4650,300
|
|
20240820,123200,115854805,4650,4650,4650,4650,0
|
|
20240820,123100,115854805,4650,4650,4650,4650,0
|
|
20240820,123000,115854805,4650,4650,4650,4650,200
|
|
20240820,122900,114924805,4650,4650,4650,4650,1
|
|
20240820,122800,114920155,4650,4650,4650,4650,1
|
|
20240820,122700,114915505,4650,4650,4650,4650,0
|
|
20240820,122600,114915505,4650,4650,4650,4650,0
|
|
20240820,122500,114915505,4650,4650,4650,4650,0
|
|
20240820,122400,114915505,4650,4650,4650,4650,0
|
|
20240820,122300,114915505,4650,4650,4650,4650,8
|
|
20240820,122200,114878305,4650,4650,4650,4650,0
|
|
20240820,122100,114878305,4650,4650,4650,4650,4
|
|
20240820,122000,114859705,4650,4650,4650,4650,165
|
|
20240820,121900,114092455,4645,4645,4645,4645,101
|
|
20240820,121800,113623310,4645,4645,4645,4645,0
|
|
20240820,121700,113623310,4645,4645,4645,4645,0
|
|
20240820,121600,113623310,4645,4645,4645,4645,0
|
|
20240820,121500,113623310,4645,4645,4645,4645,0
|
|
20240820,121400,113623310,4645,4645,4645,4645,900
|
|
20240820,121300,109442810,4650,4650,4650,4650,0
|
|
20240820,121200,109442810,4650,4650,4650,4650,5
|
|
20240820,121100,109419560,4650,4650,4650,4650,88
|
|
20240820,121000,109010360,4650,4650,4650,4650,0
|
|
20240820,120900,109010360,4650,4655,4655,4650,7
|
|
20240820,120800,108977785,4660,4660,4660,4660,0
|
|
20240820,120700,108977785,4660,4660,4660,4660,0
|
|
20240820,120600,108977785,4660,4660,4660,4660,0
|
|
20240820,120500,108977785,4660,4660,4660,4660,0
|
|
20240820,120400,108977785,4660,4660,4660,4660,0
|
|
20240820,120300,108977785,4660,4660,4660,4660,0
|
|
20240820,120200,108977785,4660,4660,4660,4660,0
|
|
20240820,120100,108977785,4660,4660,4660,4660,0
|
|
20240820,120000,108977785,4660,4660,4660,4660,1
|
|
20240820,115900,108973125,4655,4655,4655,4655,0
|
|
20240820,115800,108973125,4655,4655,4655,4655,82
|
|
20240820,115700,108591415,4655,4655,4655,4655,5
|
|
20240820,115600,108568140,4655,4655,4655,4655,4
|
|
20240820,115500,108549520,4650,4650,4650,4650,7
|
|
20240820,115400,108516970,4655,4655,4655,4655,0
|
|
20240820,115300,108516970,4655,4655,4655,4655,50
|
|
20240820,115200,108284220,4655,4655,4655,4655,0
|
|
20240820,115100,108284220,4655,4655,4655,4655,0
|
|
20240820,115000,108284220,4655,4655,4655,4655,0
|
|
20240820,114900,108284220,4655,4655,4655,4655,0
|
|
20240820,114800,108284220,4655,4655,4655,4655,1
|
|
20240820,114700,108279565,4650,4655,4655,4650,117
|
|
20240820,114600,107734935,4650,4650,4650,4650,0
|
|
20240820,114500,107734935,4650,4645,4650,4645,2524
|
|
20240820,114400,96008455,4645,4645,4645,4645,0
|
|
20240820,114300,96008455,4645,4645,4645,4645,0
|
|
20240820,114200,96008455,4645,4645,4645,4645,100
|
|
20240820,114100,95543955,4645,4645,4645,4645,0
|
|
20240820,114000,95543955,4645,4645,4645,4645,0
|
|
20240820,113900,95543955,4645,4645,4645,4645,0
|
|
20240820,113800,95543955,4645,4645,4645,4645,0
|
|
20240820,113700,95543955,4645,4645,4645,4645,0
|
|
20240820,113600,95543955,4645,4645,4645,4645,201
|
|
20240820,113500,94610310,4645,4640,4645,4630,491
|
|
20240820,113400,92336165,4640,4640,4640,4640,500
|
|
20240820,113300,90016165,4645,4645,4645,4645,6
|
|
20240820,113200,89988295,4645,4645,4645,4645,1063
|
|
20240820,113100,85050660,4655,4655,4655,4655,0
|
|
20240820,113000,85050660,4655,4655,4655,4655,1
|
|
20240820,112900,85046005,4650,4650,4650,4650,783
|
|
20240820,112800,81405055,4655,4655,4655,4655,0
|
|
20240820,112700,81405055,4655,4655,4655,4655,0
|
|
20240820,112600,81405055,4655,4655,4655,4655,14
|
|
20240820,112500,81339885,4655,4655,4655,4655,1
|
|
20240820,112400,81335230,4655,4655,4655,4655,0
|
|
20240820,112300,81335230,4655,4655,4655,4655,226
|
|
20240820,112200,80283200,4665,4665,4665,4665,0
|
|
20240820,112100,80283200,4665,4665,4665,4665,0
|
|
20240820,112000,80283200,4665,4665,4665,4665,1
|
|
20240820,111900,80278535,4660,4660,4660,4660,0
|
|
20240820,111800,80278535,4660,4660,4660,4660,0
|
|
20240820,111700,80278535,4660,4660,4660,4660,0
|
|
20240820,111600,80278535,4660,4655,4660,4655,57
|
|
20240820,111500,80012950,4665,4665,4665,4665,0
|
|
20240820,111400,80012950,4665,4665,4665,4665,0
|
|
20240820,111300,80012950,4665,4665,4665,4665,0
|
|
20240820,111200,80012950,4665,4665,4665,4665,0
|
|
20240820,111100,80012950,4665,4665,4665,4665,0
|
|
20240820,111000,80012950,4665,4665,4665,4665,0
|
|
20240820,110900,80012950,4665,4665,4665,4665,0
|
|
20240820,110800,80012950,4665,4655,4665,4655,11
|
|
20240820,110700,79961735,4665,4665,4665,4665,0
|
|
20240820,110600,79961735,4665,4665,4665,4665,0
|
|
20240820,110500,79961735,4665,4665,4665,4665,0
|
|
20240820,110400,79961735,4665,4665,4665,4665,1
|
|
20240820,110300,79957070,4660,4660,4660,4660,0
|
|
20240820,110200,79957070,4660,4660,4660,4660,11
|
|
20240820,110100,79905810,4660,4660,4660,4660,0
|
|
20240820,110000,79905810,4660,4660,4660,4660,50
|
|
20240820,105900,79672810,4655,4655,4655,4655,3
|
|
20240820,105800,79658845,4660,4660,4660,4660,0
|
|
20240820,105700,79658845,4660,4660,4660,4660,0
|
|
20240820,105600,79658845,4660,4660,4660,4660,0
|
|
20240820,105500,79658845,4660,4660,4660,4660,0
|
|
20240820,105400,79658845,4660,4660,4660,4660,0
|
|
20240820,105300,79658845,4660,4660,4660,4660,3
|
|
20240820,105200,79644865,4660,4660,4660,4660,0
|
|
20240820,105100,79644865,4660,4660,4660,4660,0
|
|
20240820,105000,79644865,4660,4665,4665,4660,636
|
|
20240820,104900,76680105,4660,4660,4660,4660,0
|
|
20240820,104800,76680105,4660,4660,4660,4660,0
|
|
20240820,104700,76680105,4660,4660,4660,4660,0
|
|
20240820,104600,76680105,4660,4660,4660,4660,64
|
|
20240820,104500,76381865,4665,4665,4665,4665,0
|
|
20240820,104400,76381865,4665,4665,4665,4665,0
|
|
20240820,104300,76381865,4665,4665,4665,4665,1
|
|
20240820,104200,76377200,4665,4665,4665,4665,0
|
|
20240820,104100,76377200,4665,4665,4665,4665,0
|
|
20240820,104000,76377200,4665,4665,4665,4665,0
|
|
20240820,103900,76377200,4665,4665,4665,4665,0
|
|
20240820,103800,76377200,4665,4665,4665,4665,0
|
|
20240820,103700,76377200,4665,4665,4665,4665,286
|
|
20240820,103600,75043010,4665,4660,4665,4660,250
|
|
20240820,103500,73877850,4660,4660,4660,4660,0
|
|
20240820,103400,73877850,4660,4660,4660,4660,0
|
|
20240820,103300,73877850,4660,4660,4660,4660,0
|
|
20240820,103200,73877850,4660,4660,4660,4660,0
|
|
20240820,103100,73877850,4660,4665,4665,4660,2789
|
|
20240820,103000,60876110,4660,4660,4660,4660,9
|
|
20240820,102900,60834170,4660,4665,4665,4660,1078
|
|
20240820,102800,55805305,4680,4685,4685,4680,21
|
|
20240820,102700,55706925,4685,4685,4685,4685,0
|
|
20240820,102600,55706925,4685,4685,4685,4685,0
|
|
20240820,102500,55706925,4685,4685,4685,4685,0
|
|
20240820,102400,55706925,4685,4685,4685,4685,86
|
|
20240820,102300,55304015,4675,4675,4675,4675,10
|
|
20240820,102200,55257265,4675,4675,4675,4675,389
|
|
20240820,102100,53438690,4685,4685,4685,4685,0
|
|
20240820,102000,53438690,4685,4685,4685,4685,0
|
|
20240820,101900,53438690,4685,4685,4685,4685,1
|
|
20240820,101800,53434005,4685,4685,4685,4685,0
|
|
20240820,101700,53434005,4685,4685,4685,4685,0
|
|
20240820,101600,53434005,4685,4685,4685,4685,0
|
|
20240820,101500,53434005,4685,4685,4685,4685,0
|
|
20240820,101400,53434005,4685,4665,4685,4665,48
|
|
20240820,101300,53209625,4685,4685,4685,4685,0
|
|
20240820,101200,53209625,4685,4685,4685,4685,0
|
|
20240820,101100,53209625,4685,4685,4685,4685,0
|
|
20240820,101000,53209625,4685,4685,4685,4685,0
|
|
20240820,100900,53209625,4685,4685,4685,4685,1
|
|
20240820,100800,53204940,4670,4670,4670,4670,106
|
|
20240820,100700,52709920,4685,4685,4685,4685,0
|
|
20240820,100600,52709920,4685,4685,4685,4685,1
|
|
20240820,100500,52705235,4660,4660,4660,4660,208
|
|
20240820,100400,51735955,4685,4670,4685,4670,4
|
|
20240820,100300,51717260,4660,4660,4660,4660,0
|
|
20240820,100200,51717260,4660,4660,4660,4660,0
|
|
20240820,100100,51717260,4660,4660,4660,4660,40
|
|
20240820,100000,51530860,4660,4660,4660,4660,0
|
|
20240820,095900,51530860,4660,4660,4660,4660,54
|
|
20240820,095800,51279220,4665,4665,4665,4665,0
|
|
20240820,095700,51279220,4665,4665,4665,4665,3
|
|
20240820,095600,51265225,4665,4665,4665,4665,80
|
|
20240820,095500,50892025,4685,4685,4685,4685,0
|
|
20240820,095400,50892025,4685,4685,4685,4685,0
|
|
20240820,095300,50892025,4685,4685,4685,4685,0
|
|
20240820,095200,50892025,4685,4685,4685,4685,0
|
|
20240820,095100,50892025,4685,4685,4685,4685,482
|
|
20240820,095000,48633855,4685,4685,4685,4685,0
|
|
20240820,094900,48633855,4685,4685,4685,4685,46
|
|
20240820,094800,48418345,4685,4655,4685,4655,561
|
|
20240820,094700,45802395,4660,4655,4660,4655,109
|
|
20240820,094600,45294950,4655,4655,4655,4655,0
|
|
20240820,094500,45294950,4655,4655,4655,4655,0
|
|
20240820,094400,45294950,4655,4650,4655,4650,2
|
|
20240820,094300,45285645,4660,4660,4660,4660,0
|
|
20240820,094200,45285645,4660,4660,4660,4660,1
|
|
20240820,094100,45280985,4660,4660,4660,4660,0
|
|
20240820,094000,45280985,4660,4660,4660,4660,2
|
|
20240820,093900,45271665,4660,4660,4660,4660,1
|
|
20240820,093800,45267005,4655,4655,4655,4655,95
|
|
20240820,093700,44824780,4660,4665,4665,4660,34
|
|
20240820,093600,44666320,4665,4665,4665,4660,1379
|
|
20240820,093500,38238285,4665,4675,4675,4665,381
|
|
20240820,093400,36459560,4675,4675,4675,4675,2
|
|
20240820,093300,36450210,4685,4685,4685,4685,0
|
|
20240820,093200,36450210,4685,4685,4685,4685,0
|
|
20240820,093100,36450210,4685,4685,4685,4685,0
|
|
20240820,093000,36450210,4685,4685,4685,4685,0
|
|
20240820,092900,36450210,4685,4685,4685,4685,2
|
|
20240820,092800,36440840,4685,4685,4685,4685,0
|
|
20240820,092700,36440840,4685,4685,4685,4685,0
|
|
20240820,092600,36440840,4685,4685,4685,4685,0
|
|
20240820,092500,36440840,4685,4680,4685,4680,13
|
|
20240820,092400,36379980,4690,4690,4690,4690,500
|
|
20240820,092300,34034980,4685,4685,4685,4685,77
|
|
20240820,092200,33674235,4690,4690,4690,4690,100
|
|
20240820,092100,33205235,4690,4690,4690,4690,100
|
|
20240820,092000,32736235,4695,4695,4695,4695,1
|
|
20240820,091900,32731540,4690,4705,4705,4690,66
|
|
20240820,091800,32421735,4705,4705,4705,4705,0
|
|
20240820,091700,32421735,4705,4705,4705,4705,0
|
|
20240820,091600,32421735,4705,4705,4705,4705,378
|
|
20240820,091500,30643245,4695,4695,4700,4695,113
|
|
20240820,091400,30112670,4690,4690,4690,4690,50
|
|
20240820,091300,29878170,4690,4690,4690,4690,11
|
|
20240820,091200,29826580,4690,4690,4690,4690,0
|
|
20240820,091100,29826580,4690,4690,4695,4690,138
|
|
20240820,091000,29179345,4690,4725,4725,4690,1004
|
|
20240820,090900,24461380,4700,4675,4745,4675,1949
|
|
20240820,090800,15278795,4675,4675,4675,4675,0
|
|
20240820,090700,15278795,4675,4675,4675,4675,0
|
|
20240820,090600,15278795,4675,4670,4675,4670,21
|
|
20240820,090500,15180720,4665,4640,4665,4640,26
|
|
20240820,090400,15059555,4645,4645,4665,4645,41
|
|
20240820,090300,14869090,4645,4650,4650,4645,1900
|
|
20240820,090200,6043565,4665,4665,4665,4665,0
|
|
20240820,090100,6043565,4665,4665,4665,4665,0
|
|
20240820,090000,6043565,4665,4645,4665,4645,1301
|