651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,194800,419087605,4715,4715,4715,4715,248
|
|
20240923,194700,419087605,4715,4715,4715,4715,0
|
|
20240923,194600,419087605,4715,4715,4715,4715,0
|
|
20240923,194500,419087605,4715,4715,4715,4715,0
|
|
20240923,194400,419087605,4715,4715,4715,4715,0
|
|
20240923,194300,419087605,4715,4715,4715,4715,0
|
|
20240923,194200,419087605,4715,4715,4715,4715,0
|
|
20240923,194100,419087605,4715,4715,4715,4715,0
|
|
20240923,194000,419087605,4715,4715,4715,4715,0
|
|
20240923,193900,419087605,4715,4715,4715,4715,0
|
|
20240923,193800,419087605,4715,4715,4715,4715,0
|
|
20240923,193700,419087605,4715,4715,4715,4715,0
|
|
20240923,193600,419087605,4715,4715,4715,4715,0
|
|
20240923,193500,419087605,4715,4715,4715,4715,0
|
|
20240923,193400,419087605,4715,4715,4715,4715,0
|
|
20240923,193300,419087605,4715,4715,4715,4715,0
|
|
20240923,193200,419087605,4715,4715,4715,4715,0
|
|
20240923,193100,419087605,4715,4715,4715,4715,0
|
|
20240923,193000,419087605,4715,4715,4715,4715,0
|
|
20240923,192900,419087605,4715,4715,4715,4715,0
|
|
20240923,192800,419087605,4715,4715,4715,4715,0
|
|
20240923,192700,419087605,4715,4715,4715,4715,0
|
|
20240923,192600,419087605,4715,4715,4715,4715,0
|
|
20240923,192500,419087605,4715,4715,4715,4715,0
|
|
20240923,192400,419087605,4715,4715,4715,4715,0
|
|
20240923,192300,419087605,4715,4715,4715,4715,0
|
|
20240923,192200,419087605,4715,4715,4715,4715,0
|
|
20240923,192100,419087605,4715,4715,4715,4715,0
|
|
20240923,192000,419087605,4715,4715,4715,4715,0
|
|
20240923,191900,419087605,4715,4715,4715,4715,0
|
|
20240923,191800,419087605,4715,4715,4715,4715,248
|
|
20240923,191700,419087605,4715,4715,4715,4715,0
|
|
20240923,191600,419087605,4715,4715,4715,4715,0
|
|
20240923,191500,419087605,4715,4715,4715,4715,0
|
|
20240923,191400,419087605,4715,4715,4715,4715,0
|
|
20240923,191300,419087605,4715,4715,4715,4715,0
|
|
20240923,191200,419087605,4715,4715,4715,4715,0
|
|
20240923,191100,419087605,4715,4715,4715,4715,0
|
|
20240923,191000,419087605,4715,4715,4715,4715,0
|
|
20240923,190900,419087605,4715,4715,4715,4715,0
|
|
20240923,190800,419087605,4715,4715,4715,4715,0
|
|
20240923,190700,419087605,4715,4715,4715,4715,0
|
|
20240923,190600,419087605,4715,4715,4715,4715,0
|
|
20240923,190500,419087605,4715,4715,4715,4715,0
|
|
20240923,190400,419087605,4715,4715,4715,4715,0
|
|
20240923,190300,419087605,4715,4715,4715,4715,0
|
|
20240923,190200,419087605,4715,4715,4715,4715,0
|
|
20240923,190100,419087605,4715,4715,4715,4715,0
|
|
20240923,190000,419087605,4715,4715,4715,4715,0
|
|
20240923,185900,419087605,4715,4715,4715,4715,0
|
|
20240923,185800,419087605,4715,4715,4715,4715,0
|
|
20240923,185700,419087605,4715,4715,4715,4715,0
|
|
20240923,185600,419087605,4715,4715,4715,4715,0
|
|
20240923,185500,419087605,4715,4715,4715,4715,0
|
|
20240923,185400,419087605,4715,4715,4715,4715,0
|
|
20240923,185300,419087605,4715,4715,4715,4715,0
|
|
20240923,185200,419087605,4715,4715,4715,4715,0
|
|
20240923,185100,419087605,4715,4715,4715,4715,0
|
|
20240923,185000,419087605,4715,4715,4715,4715,0
|
|
20240923,184900,419087605,4715,4715,4715,4715,0
|
|
20240923,184800,419087605,4715,4715,4715,4715,248
|
|
20240923,184700,419087605,4715,4715,4715,4715,0
|
|
20240923,184600,419087605,4715,4715,4715,4715,0
|
|
20240923,184500,419087605,4715,4715,4715,4715,0
|
|
20240923,184400,419087605,4715,4715,4715,4715,0
|
|
20240923,184300,419087605,4715,4715,4715,4715,0
|
|
20240923,184200,419087605,4715,4715,4715,4715,0
|
|
20240923,184100,419087605,4715,4715,4715,4715,0
|
|
20240923,184000,419087605,4715,4715,4715,4715,0
|
|
20240923,183900,419087605,4715,4715,4715,4715,0
|
|
20240923,183800,419087605,4715,4715,4715,4715,0
|
|
20240923,183700,419087605,4715,4715,4715,4715,0
|
|
20240923,183600,419087605,4715,4715,4715,4715,0
|
|
20240923,183500,419087605,4715,4715,4715,4715,0
|
|
20240923,183400,419087605,4715,4715,4715,4715,0
|
|
20240923,183300,419087605,4715,4715,4715,4715,0
|
|
20240923,183200,419087605,4715,4715,4715,4715,0
|
|
20240923,183100,419087605,4715,4715,4715,4715,0
|
|
20240923,183000,419087605,4715,4715,4715,4715,0
|
|
20240923,182900,419087605,4715,4715,4715,4715,0
|
|
20240923,182800,419087605,4715,4715,4715,4715,0
|
|
20240923,182700,419087605,4715,4715,4715,4715,0
|
|
20240923,182600,419087605,4715,4715,4715,4715,0
|
|
20240923,182500,419087605,4715,4715,4715,4715,0
|
|
20240923,182400,419087605,4715,4715,4715,4715,0
|
|
20240923,182300,419087605,4715,4715,4715,4715,0
|
|
20240923,182200,419087605,4715,4715,4715,4715,0
|
|
20240923,182100,419087605,4715,4715,4715,4715,0
|
|
20240923,182000,419087605,4715,4715,4715,4715,0
|
|
20240923,181900,419087605,4715,4715,4715,4715,0
|
|
20240923,181800,419087605,4715,4715,4715,4715,248
|
|
20240923,181700,419087605,4715,4715,4715,4715,0
|
|
20240923,181600,419087605,4715,4715,4715,4715,0
|
|
20240923,181500,419087605,4715,4715,4715,4715,0
|
|
20240923,181400,419087605,4715,4715,4715,4715,0
|
|
20240923,181300,419087605,4715,4715,4715,4715,0
|
|
20240923,181200,419087605,4715,4715,4715,4715,0
|
|
20240923,181100,419087605,4715,4715,4715,4715,0
|
|
20240923,181000,419087605,4715,4715,4715,4715,0
|
|
20240923,180900,419087605,4715,4715,4715,4715,0
|
|
20240923,180800,419087605,4715,4715,4715,4715,0
|
|
20240923,180700,419087605,4715,4715,4715,4715,0
|
|
20240923,180600,419087605,4715,4715,4715,4715,0
|
|
20240923,180500,419087605,4715,4715,4715,4715,0
|
|
20240923,180400,419087605,4715,4715,4715,4715,0
|
|
20240923,180300,419087605,4715,4715,4715,4715,0
|
|
20240923,180200,419087605,4715,4715,4715,4715,0
|
|
20240923,180100,419087605,4715,4715,4715,4715,0
|
|
20240923,180000,419087605,4715,4715,4715,4715,0
|
|
20240923,175900,419087605,4715,4715,4715,4715,0
|
|
20240923,175800,419087605,4715,4715,4715,4715,0
|
|
20240923,175700,419087605,4715,4715,4715,4715,0
|
|
20240923,175600,419087605,4715,4715,4715,4715,0
|
|
20240923,175500,419087605,4715,4715,4715,4715,0
|
|
20240923,175400,419087605,4715,4715,4715,4715,0
|
|
20240923,175300,419087605,4715,4715,4715,4715,0
|
|
20240923,175200,419087605,4715,4715,4715,4715,0
|
|
20240923,175100,419087605,4715,4715,4715,4715,0
|
|
20240923,175000,419087605,4715,4715,4715,4715,0
|
|
20240923,174900,419087605,4715,4715,4715,4715,0
|
|
20240923,174800,419087605,4715,4715,4715,4715,248
|
|
20240923,174700,419087605,4715,4715,4715,4715,0
|
|
20240923,174600,419087605,4715,4715,4715,4715,0
|
|
20240923,174500,419087605,4715,4715,4715,4715,0
|
|
20240923,174400,419087605,4715,4715,4715,4715,0
|
|
20240923,174300,419087605,4715,4715,4715,4715,0
|
|
20240923,174200,419087605,4715,4715,4715,4715,0
|
|
20240923,174100,419087605,4715,4715,4715,4715,0
|
|
20240923,174000,419087605,4715,4715,4715,4715,0
|
|
20240923,173900,419087605,4715,4715,4715,4715,0
|
|
20240923,173800,419087605,4715,4715,4715,4715,0
|
|
20240923,173700,419087605,4715,4715,4715,4715,0
|
|
20240923,173600,419087605,4715,4715,4715,4715,0
|
|
20240923,173500,419087605,4715,4715,4715,4715,0
|
|
20240923,173400,419087605,4715,4715,4715,4715,0
|
|
20240923,173300,419087605,4715,4715,4715,4715,0
|
|
20240923,173200,419087605,4715,4715,4715,4715,0
|
|
20240923,173100,419087605,4715,4715,4715,4715,0
|
|
20240923,173000,419087605,4715,4715,4715,4715,0
|
|
20240923,172900,419087605,4715,4715,4715,4715,0
|
|
20240923,172800,419087605,4715,4715,4715,4715,0
|
|
20240923,172700,419087605,4715,4715,4715,4715,0
|
|
20240923,172600,419087605,4715,4715,4715,4715,0
|
|
20240923,172500,419087605,4715,4715,4715,4715,0
|
|
20240923,172400,419087605,4715,4715,4715,4715,0
|
|
20240923,172300,419087605,4715,4715,4715,4715,0
|
|
20240923,172200,419087605,4715,4715,4715,4715,0
|
|
20240923,172100,419087605,4715,4715,4715,4715,0
|
|
20240923,172000,419087605,4715,4715,4715,4715,0
|
|
20240923,171900,419087605,4715,4715,4715,4715,0
|
|
20240923,171800,419087605,4715,4715,4715,4715,248
|
|
20240923,171700,419087605,4715,4715,4715,4715,0
|
|
20240923,171600,419087605,4715,4715,4715,4715,0
|
|
20240923,171500,419087605,4715,4715,4715,4715,0
|
|
20240923,171400,419087605,4715,4715,4715,4715,0
|
|
20240923,171300,419087605,4715,4715,4715,4715,0
|
|
20240923,171200,419087605,4715,4715,4715,4715,0
|
|
20240923,171100,419087605,4715,4715,4715,4715,0
|
|
20240923,171000,419087605,4715,4715,4715,4715,0
|
|
20240923,170900,419087605,4715,4715,4715,4715,0
|
|
20240923,170800,419087605,4715,4715,4715,4715,0
|
|
20240923,170700,419087605,4715,4715,4715,4715,0
|
|
20240923,170600,419087605,4715,4715,4715,4715,0
|
|
20240923,170500,419087605,4715,4715,4715,4715,0
|
|
20240923,170400,419087605,4715,4715,4715,4715,0
|
|
20240923,170300,419087605,4715,4715,4715,4715,0
|
|
20240923,170200,419087605,4715,4715,4715,4715,0
|
|
20240923,170100,419087605,4715,4715,4715,4715,0
|
|
20240923,170000,419087605,4715,4715,4715,4715,0
|
|
20240923,165900,419087605,4715,4715,4715,4715,0
|
|
20240923,165800,419087605,4715,4715,4715,4715,0
|
|
20240923,165700,419087605,4715,4715,4715,4715,0
|
|
20240923,165600,419087605,4715,4715,4715,4715,0
|
|
20240923,165500,419087605,4715,4715,4715,4715,0
|
|
20240923,165400,419087605,4715,4715,4715,4715,0
|
|
20240923,165300,419087605,4715,4715,4715,4715,0
|
|
20240923,165200,419087605,4715,4715,4715,4715,0
|
|
20240923,165100,419087605,4715,4715,4715,4715,0
|
|
20240923,165000,419087605,4715,4715,4715,4715,0
|
|
20240923,164900,419087605,4715,4715,4715,4715,0
|
|
20240923,164800,419087605,4715,4715,4715,4715,248
|
|
20240923,164700,419087605,4715,4715,4715,4715,0
|
|
20240923,164600,419087605,4715,4715,4715,4715,0
|
|
20240923,164500,419087605,4715,4715,4715,4715,0
|
|
20240923,164400,419087605,4715,4715,4715,4715,0
|
|
20240923,164300,419087605,4715,4715,4715,4715,0
|
|
20240923,164200,419087605,4715,4715,4715,4715,0
|
|
20240923,164100,419087605,4715,4715,4715,4715,0
|
|
20240923,164000,419087605,4715,4715,4715,4715,0
|
|
20240923,163900,419087605,4715,4715,4715,4715,0
|
|
20240923,163800,419087605,4715,4715,4715,4715,0
|
|
20240923,163700,419087605,4715,4715,4715,4715,0
|
|
20240923,163600,419087605,4715,4715,4715,4715,0
|
|
20240923,163500,419087605,4715,4715,4715,4715,0
|
|
20240923,163400,419087605,4715,4715,4715,4715,0
|
|
20240923,163300,419087605,4715,4715,4715,4715,0
|
|
20240923,163200,419087605,4715,4715,4715,4715,0
|
|
20240923,163100,419087605,4715,4715,4715,4715,0
|
|
20240923,163000,419087605,4715,4715,4715,4715,0
|
|
20240923,162900,419087605,4715,4715,4715,4715,0
|
|
20240923,162800,419087605,4715,4715,4715,4715,0
|
|
20240923,162700,419087605,4715,4715,4715,4715,0
|
|
20240923,162600,419087605,4715,4715,4715,4715,0
|
|
20240923,162500,419087605,4715,4715,4715,4715,0
|
|
20240923,162400,419087605,4715,4715,4715,4715,0
|
|
20240923,162300,419087605,4715,4715,4715,4715,0
|
|
20240923,162200,419087605,4715,4715,4715,4715,0
|
|
20240923,162100,419087605,4715,4715,4715,4715,0
|
|
20240923,162000,419087605,4715,4715,4715,4715,0
|
|
20240923,161900,419087605,4715,4715,4715,4715,0
|
|
20240923,161800,419087605,4715,4715,4715,4715,248
|
|
20240923,161700,419087605,4715,4715,4715,4715,0
|
|
20240923,161600,419087605,4715,4715,4715,4715,0
|
|
20240923,161500,419087605,4715,4715,4715,4715,0
|
|
20240923,161400,419087605,4715,4715,4715,4715,0
|
|
20240923,161300,419087605,4715,4715,4715,4715,0
|
|
20240923,161200,419087605,4715,4715,4715,4715,0
|
|
20240923,161100,419087605,4715,4715,4715,4715,0
|
|
20240923,161000,419087605,4715,4715,4715,4715,0
|
|
20240923,160900,419087605,4715,4715,4715,4715,0
|
|
20240923,160800,419087605,4715,4715,4715,4715,0
|
|
20240923,160700,419087605,4715,4715,4715,4715,0
|
|
20240923,160600,419087605,4715,4715,4715,4715,0
|
|
20240923,160500,419087605,4715,4715,4715,4715,0
|
|
20240923,160400,419087605,4715,4715,4715,4715,0
|
|
20240923,160300,419087605,4715,4715,4715,4715,0
|
|
20240923,160200,419087605,4715,4715,4715,4715,0
|
|
20240923,160100,419087605,4715,4715,4715,4715,0
|
|
20240923,160000,419087605,4715,4715,4715,4715,0
|
|
20240923,155900,419087605,4715,4715,4715,4715,0
|
|
20240923,155800,419087605,4715,4715,4715,4715,0
|
|
20240923,155700,419087605,4715,4715,4715,4715,0
|
|
20240923,155600,419087605,4715,4715,4715,4715,0
|
|
20240923,155500,419087605,4715,4715,4715,4715,0
|
|
20240923,155400,419087605,4715,4715,4715,4715,0
|
|
20240923,155300,419087605,4715,4715,4715,4715,0
|
|
20240923,155200,419087605,4715,4715,4715,4715,0
|
|
20240923,155100,419087605,4715,4715,4715,4715,0
|
|
20240923,155000,419087605,4715,4715,4715,4715,0
|
|
20240923,154900,419087605,4715,4715,4715,4715,0
|
|
20240923,154800,419087605,4715,4715,4715,4715,248
|
|
20240923,154700,419087605,4715,4715,4715,4715,0
|
|
20240923,154600,419087605,4715,4715,4715,4715,0
|
|
20240923,154500,419087605,4715,4715,4715,4715,0
|
|
20240923,154400,419087605,4715,4715,4715,4715,0
|
|
20240923,154300,419087605,4715,4715,4715,4715,0
|
|
20240923,154200,419087605,4715,4715,4715,4715,0
|
|
20240923,154100,419087605,4715,4715,4715,4715,0
|
|
20240923,154000,419087605,4715,4715,4715,4715,0
|
|
20240923,153900,419087605,4715,4715,4715,4715,0
|
|
20240923,153800,419087605,4715,4715,4715,4715,0
|
|
20240923,153700,419087605,4715,4715,4715,4715,0
|
|
20240923,153600,419087605,4715,4715,4715,4715,0
|
|
20240923,153500,419087605,4715,4715,4715,4715,0
|
|
20240923,153400,419087605,4715,4715,4715,4715,0
|
|
20240923,153300,419087605,4715,4715,4715,4715,0
|
|
20240923,153200,419087605,4715,4715,4715,4715,0
|
|
20240923,153100,419087605,4715,4715,4715,4715,0
|
|
20240923,153000,419087605,4715,4715,4715,4715,248
|
|
20240923,152900,417918285,4740,4740,4740,4740,0
|
|
20240923,152800,417918285,4740,4740,4740,4740,0
|
|
20240923,152700,417918285,4740,4740,4740,4740,0
|
|
20240923,152600,417918285,4740,4740,4740,4740,0
|
|
20240923,152500,417918285,4740,4740,4740,4740,0
|
|
20240923,152400,417918285,4740,4740,4740,4740,0
|
|
20240923,152300,417918285,4740,4740,4740,4740,0
|
|
20240923,152200,417918285,4740,4740,4740,4740,0
|
|
20240923,152100,417918285,4740,4740,4740,4740,0
|
|
20240923,152000,417918285,4740,4740,4740,4740,0
|
|
20240923,151900,417918285,4740,4720,4740,4720,101
|
|
20240923,151800,417440120,4735,4735,4735,4735,90
|
|
20240923,151700,417013970,4735,4735,4735,4735,0
|
|
20240923,151600,417013970,4735,4735,4735,4735,300
|
|
20240923,151500,415593470,4735,4735,4735,4735,95
|
|
20240923,151400,415143645,4735,4735,4735,4735,0
|
|
20240923,151300,415143645,4735,4735,4735,4735,0
|
|
20240923,151200,415143645,4735,4730,4735,4730,68
|
|
20240923,151100,414821675,4735,4735,4735,4735,0
|
|
20240923,151000,414821675,4735,4735,4735,4735,0
|
|
20240923,150900,414821675,4735,4735,4735,4735,108
|
|
20240923,150800,414310295,4715,4715,4715,4715,0
|
|
20240923,150700,414310295,4715,4715,4715,4715,0
|
|
20240923,150600,414310295,4715,4715,4715,4715,11
|
|
20240923,150500,414258430,4745,4740,4745,4740,91
|
|
20240923,150400,413827050,4715,4715,4715,4715,0
|
|
20240923,150300,413827050,4715,4715,4715,4715,1
|
|
20240923,150200,413822335,4745,4745,4745,4745,0
|
|
20240923,150100,413822335,4745,4735,4745,4735,188
|
|
20240923,150000,412931020,4715,4715,4715,4715,0
|
|
20240923,145900,412931020,4715,4715,4715,4715,0
|
|
20240923,145800,412931020,4715,4740,4745,4715,106
|
|
20240923,145700,412428395,4740,4740,4740,4740,10
|
|
20240923,145600,412380995,4750,4750,4750,4750,0
|
|
20240923,145500,412380995,4750,4750,4750,4750,0
|
|
20240923,145400,412380995,4750,4750,4750,4750,0
|
|
20240923,145300,412380995,4750,4745,4750,4745,152
|
|
20240923,145200,411659095,4750,4750,4750,4750,0
|
|
20240923,145100,411659095,4750,4750,4750,4750,0
|
|
20240923,145000,411659095,4750,4750,4750,4750,0
|
|
20240923,144900,411659095,4750,4750,4750,4750,0
|
|
20240923,144800,411659095,4750,4745,4750,4745,399
|
|
20240923,144700,409765815,4745,4745,4745,4745,0
|
|
20240923,144600,409765815,4745,4745,4745,4745,0
|
|
20240923,144500,409765815,4745,4745,4745,4745,0
|
|
20240923,144400,409765815,4745,4745,4745,4745,0
|
|
20240923,144300,409765815,4745,4745,4745,4745,0
|
|
20240923,144200,409765815,4745,4745,4745,4745,171
|
|
20240923,144100,408954420,4740,4740,4740,4740,0
|
|
20240923,144000,408954420,4740,4740,4740,4740,0
|
|
20240923,143900,408954420,4740,4740,4740,4740,0
|
|
20240923,143800,408954420,4740,4740,4740,4740,0
|
|
20240923,143700,408954420,4740,4740,4740,4740,10
|
|
20240923,143600,408907020,4745,4745,4745,4745,0
|
|
20240923,143500,408907020,4745,4745,4745,4745,156
|
|
20240923,143400,408166800,4745,4745,4745,4745,0
|
|
20240923,143300,408166800,4745,4745,4745,4745,100
|
|
20240923,143200,407692300,4745,4745,4745,4745,706
|
|
20240923,143100,404342330,4745,4745,4745,4745,0
|
|
20240923,143000,404342330,4745,4745,4745,4745,0
|
|
20240923,142900,404342330,4745,4745,4745,4745,0
|
|
20240923,142800,404342330,4745,4745,4745,4745,136
|
|
20240923,142700,403697010,4745,4745,4745,4745,0
|
|
20240923,142600,403697010,4745,4745,4745,4745,0
|
|
20240923,142500,403697010,4745,4745,4745,4745,0
|
|
20240923,142400,403697010,4745,4745,4745,4745,0
|
|
20240923,142300,403697010,4745,4745,4745,4745,208
|
|
20240923,142200,402710050,4745,4745,4745,4745,0
|
|
20240923,142100,402710050,4745,4745,4745,4745,0
|
|
20240923,142000,402710050,4745,4745,4745,4745,0
|
|
20240923,141900,402710050,4745,4745,4745,4745,0
|
|
20240923,141800,402710050,4745,4735,4745,4735,165
|
|
20240923,141700,401928225,4700,4710,4710,4700,380
|
|
20240923,141600,400141065,4730,4730,4730,4730,0
|
|
20240923,141500,400141065,4730,4730,4730,4730,30
|
|
20240923,141400,399999165,4725,4725,4725,4725,0
|
|
20240923,141300,399999165,4725,4725,4725,4725,0
|
|
20240923,141200,399999165,4725,4725,4725,4725,33
|
|
20240923,141100,399843240,4705,4705,4705,4705,0
|
|
20240923,141000,399843240,4705,4705,4705,4705,0
|
|
20240923,140900,399843240,4705,4705,4705,4705,0
|
|
20240923,140800,399843240,4705,4705,4705,4705,0
|
|
20240923,140700,399843240,4705,4705,4705,4705,0
|
|
20240923,140600,399843240,4705,4705,4705,4705,0
|
|
20240923,140500,399843240,4705,4700,4705,4700,5048
|
|
20240923,140400,376092445,4695,4695,4695,4695,0
|
|
20240923,140300,376092445,4695,4695,4695,4695,0
|
|
20240923,140200,376092445,4695,4695,4695,4695,0
|
|
20240923,140100,376092445,4695,4695,4695,4695,0
|
|
20240923,140000,376092445,4695,4695,4695,4695,1
|
|
20240923,135900,376087750,4670,4670,4670,4670,77
|
|
20240923,135800,375728160,4700,4700,4700,4700,0
|
|
20240923,135700,375728160,4700,4700,4700,4700,0
|
|
20240923,135600,375728160,4700,4700,4700,4700,0
|
|
20240923,135500,375728160,4700,4715,4715,4660,9502
|
|
20240923,135400,331365070,4710,4710,4710,4710,55
|
|
20240923,135300,331106020,4715,4715,4715,4715,200
|
|
20240923,135200,330163020,4705,4705,4705,4705,0
|
|
20240923,135100,330163020,4705,4705,4705,4705,0
|
|
20240923,135000,330163020,4705,4705,4705,4705,0
|
|
20240923,134900,330163020,4705,4705,4705,4705,0
|
|
20240923,134800,330163020,4705,4705,4705,4705,420
|
|
20240923,134700,328186920,4705,4705,4705,4705,0
|
|
20240923,134600,328186920,4705,4705,4705,4705,0
|
|
20240923,134500,328186920,4705,4705,4705,4705,9
|
|
20240923,134400,328144575,4730,4730,4730,4730,0
|
|
20240923,134300,328144575,4730,4730,4730,4690,10258
|
|
20240923,134200,279842750,4735,4735,4735,4735,13
|
|
20240923,134100,279781195,4735,4735,4735,4735,0
|
|
20240923,134000,279781195,4735,4735,4735,4735,0
|
|
20240923,133900,279781195,4735,4735,4735,4735,76
|
|
20240923,133800,279421335,4730,4730,4730,4730,0
|
|
20240923,133700,279421335,4730,4730,4730,4730,0
|
|
20240923,133600,279421335,4730,4730,4730,4730,0
|
|
20240923,133500,279421335,4730,4730,4730,4730,0
|
|
20240923,133400,279421335,4730,4730,4730,4730,0
|
|
20240923,133300,279421335,4730,4730,4730,4730,153
|
|
20240923,133200,278697645,4725,4725,4725,4725,0
|
|
20240923,133100,278697645,4725,4725,4725,4725,0
|
|
20240923,133000,278697645,4725,4725,4725,4725,0
|
|
20240923,132900,278697645,4725,4725,4725,4725,1
|
|
20240923,132800,278692920,4720,4730,4730,4720,420
|
|
20240923,132700,276706750,4745,4745,4745,4745,0
|
|
20240923,132600,276706750,4745,4745,4745,4745,0
|
|
20240923,132500,276706750,4745,4735,4745,4735,88
|
|
20240923,132400,276289670,4735,4735,4735,4735,77
|
|
20240923,132300,275925075,4750,4750,4750,4750,0
|
|
20240923,132200,275925075,4750,4750,4750,4750,0
|
|
20240923,132100,275925075,4750,4750,4750,4750,0
|
|
20240923,132000,275925075,4750,4745,4750,4745,474
|
|
20240923,131900,273673695,4735,4735,4735,4735,0
|
|
20240923,131800,273673695,4735,4735,4735,4735,0
|
|
20240923,131700,273673695,4735,4730,4735,4730,115
|
|
20240923,131600,273129360,4730,4730,4730,4730,0
|
|
20240923,131500,273129360,4730,4730,4730,4730,38
|
|
20240923,131400,272949620,4735,4735,4735,4735,0
|
|
20240923,131300,272949620,4735,4735,4735,4735,0
|
|
20240923,131200,272949620,4735,4735,4735,4735,0
|
|
20240923,131100,272949620,4735,4735,4735,4735,0
|
|
20240923,131000,272949620,4735,4735,4735,4735,76
|
|
20240923,130900,272589760,4730,4730,4730,4730,0
|
|
20240923,130800,272589760,4730,4730,4730,4730,38
|
|
20240923,130700,272410020,4730,4730,4730,4730,0
|
|
20240923,130600,272410020,4730,4730,4730,4730,40
|
|
20240923,130500,272220820,4745,4745,4745,4745,0
|
|
20240923,130400,272220820,4745,4745,4745,4745,0
|
|
20240923,130300,272220820,4745,4745,4745,4745,2
|
|
20240923,130200,272211330,4730,4730,4730,4730,0
|
|
20240923,130100,272211330,4730,4730,4730,4725,815
|
|
20240923,130000,268356570,4720,4720,4720,4720,10
|
|
20240923,125900,268309370,4720,4720,4720,4720,0
|
|
20240923,125800,268309370,4720,4720,4720,4720,0
|
|
20240923,125700,268309370,4720,4720,4720,4720,3
|
|
20240923,125600,268295210,4745,4745,4745,4745,0
|
|
20240923,125500,268295210,4745,4745,4745,4745,188
|
|
20240923,125400,267403150,4745,4740,4745,4740,1000
|
|
20240923,125300,262658340,4745,4745,4745,4745,0
|
|
20240923,125200,262658340,4745,4745,4745,4745,400
|
|
20240923,125100,260760340,4720,4720,4720,4720,420
|
|
20240923,125000,258777940,4745,4745,4745,4745,39
|
|
20240923,124900,258592885,4750,4730,4750,4730,1263
|
|
20240923,124800,252599710,4740,4740,4740,4740,0
|
|
20240923,124700,252599710,4740,4740,4740,4740,0
|
|
20240923,124600,252599710,4740,4740,4740,4740,0
|
|
20240923,124500,252599710,4740,4740,4740,4740,0
|
|
20240923,124400,252599710,4740,4735,4740,4735,600
|
|
20240923,124300,249755900,4725,4725,4725,4725,100
|
|
20240923,124200,249283400,4725,4725,4725,4725,14
|
|
20240923,124100,249217250,4720,4720,4720,4720,52
|
|
20240923,124000,248971810,4725,4725,4725,4725,0
|
|
20240923,123900,248971810,4725,4725,4725,4725,100
|
|
20240923,123800,248499310,4720,4720,4720,4720,39
|
|
20240923,123700,248315230,4720,4720,4720,4720,0
|
|
20240923,123600,248315230,4720,4720,4720,4720,0
|
|
20240923,123500,248315230,4720,4720,4720,4720,0
|
|
20240923,123400,248315230,4720,4720,4720,4720,0
|
|
20240923,123300,248315230,4720,4720,4720,4720,0
|
|
20240923,123200,248315230,4720,4720,4720,4720,0
|
|
20240923,123100,248315230,4720,4720,4720,4720,0
|
|
20240923,123000,248315230,4720,4720,4720,4720,0
|
|
20240923,122900,248315230,4720,4720,4720,4720,148
|
|
20240923,122800,247616670,4735,4735,4735,4735,0
|
|
20240923,122700,247616670,4735,4735,4735,4735,0
|
|
20240923,122600,247616670,4735,4735,4735,4735,0
|
|
20240923,122500,247616670,4735,4735,4735,4735,0
|
|
20240923,122400,247616670,4735,4735,4735,4735,0
|
|
20240923,122300,247616670,4735,4735,4735,4735,5
|
|
20240923,122200,247592995,4740,4740,4740,4740,0
|
|
20240923,122100,247592995,4740,4720,4740,4720,243
|
|
20240923,122000,246443065,4715,4715,4715,4715,39
|
|
20240923,121900,246259180,4715,4715,4715,4715,0
|
|
20240923,121800,246259180,4715,4715,4715,4715,458
|
|
20240923,121700,244099710,4725,4725,4725,4725,0
|
|
20240923,121600,244099710,4725,4725,4725,4725,0
|
|
20240923,121500,244099710,4725,4725,4725,4725,0
|
|
20240923,121400,244099710,4725,4720,4725,4720,66
|
|
20240923,121300,243788050,4720,4720,4720,4720,0
|
|
20240923,121200,243788050,4720,4720,4720,4720,78
|
|
20240923,121100,243419890,4715,4715,4715,4715,38
|
|
20240923,121000,243240720,4715,4715,4715,4715,0
|
|
20240923,120900,243240720,4715,4715,4715,4715,50
|
|
20240923,120800,243004970,4715,4715,4715,4715,39
|
|
20240923,120700,242821085,4715,4715,4715,4715,0
|
|
20240923,120600,242821085,4715,4715,4715,4715,88
|
|
20240923,120500,242406165,4715,4715,4715,4715,0
|
|
20240923,120400,242406165,4715,4715,4715,4715,38
|
|
20240923,120300,242226995,4715,4715,4715,4715,0
|
|
20240923,120200,242226995,4715,4715,4715,4715,38
|
|
20240923,120100,242047825,4715,4715,4715,4715,0
|
|
20240923,120000,242047825,4715,4715,4715,4715,0
|
|
20240923,115900,242047825,4715,4715,4715,4715,39
|
|
20240923,115800,241863940,4715,4715,4715,4715,0
|
|
20240923,115700,241863940,4715,4715,4715,4715,38
|
|
20240923,115600,241684770,4715,4715,4715,4715,0
|
|
20240923,115500,241684770,4715,4715,4715,4715,39
|
|
20240923,115400,241500885,4715,4715,4715,4715,0
|
|
20240923,115300,241500885,4715,4715,4715,4715,0
|
|
20240923,115200,241500885,4715,4715,4715,4715,38
|
|
20240923,115100,241321715,4715,4715,4715,4715,0
|
|
20240923,115000,241321715,4715,4715,4715,4715,0
|
|
20240923,114900,241321715,4715,4720,4720,4715,420
|
|
20240923,114800,239341140,4720,4720,4720,4720,38
|
|
20240923,114700,239161780,4720,4720,4720,4720,0
|
|
20240923,114600,239161780,4720,4720,4720,4720,38
|
|
20240923,114500,238982420,4720,4720,4720,4720,0
|
|
20240923,114400,238982420,4720,4720,4720,4720,0
|
|
20240923,114300,238982420,4720,4720,4720,4720,38
|
|
20240923,114200,238803060,4720,4720,4720,4720,0
|
|
20240923,114100,238803060,4720,4720,4720,4720,38
|
|
20240923,114000,238623700,4720,4720,4720,4720,80
|
|
20240923,113900,238246100,4720,4720,4720,4720,0
|
|
20240923,113800,238246100,4720,4720,4720,4720,6000
|
|
20240923,113700,209926100,4725,4725,4725,4725,0
|
|
20240923,113600,209926100,4725,4725,4725,4725,38
|
|
20240923,113500,209746550,4725,4725,4725,4725,0
|
|
20240923,113400,209746550,4725,4725,4725,4725,153
|
|
20240923,113300,209023625,4745,4745,4745,4745,0
|
|
20240923,113200,209023625,4745,4745,4745,4745,0
|
|
20240923,113100,209023625,4745,4745,4745,4745,0
|
|
20240923,113000,209023625,4745,4745,4745,4745,0
|
|
20240923,112900,209023625,4745,4745,4745,4745,0
|
|
20240923,112800,209023625,4745,4745,4745,4745,0
|
|
20240923,112700,209023625,4745,4745,4745,4745,0
|
|
20240923,112600,209023625,4745,4745,4745,4745,0
|
|
20240923,112500,209023625,4745,4725,4745,4725,170
|
|
20240923,112400,208219505,4720,4720,4720,4720,0
|
|
20240923,112300,208219505,4720,4720,4720,4720,0
|
|
20240923,112200,208219505,4720,4720,4720,4720,0
|
|
20240923,112100,208219505,4720,4720,4720,4720,420
|
|
20240923,112000,206237105,4725,4725,4725,4725,144
|
|
20240923,111900,205556705,4720,4720,4720,4720,0
|
|
20240923,111800,205556705,4720,4720,4720,4720,39
|
|
20240923,111700,205372625,4720,4720,4720,4720,0
|
|
20240923,111600,205372625,4720,4720,4720,4720,30
|
|
20240923,111500,205231025,4725,4725,4725,4725,0
|
|
20240923,111400,205231025,4725,4725,4725,4725,0
|
|
20240923,111300,205231025,4725,4725,4725,4725,0
|
|
20240923,111200,205231025,4725,4725,4725,4725,0
|
|
20240923,111100,205231025,4725,4725,4725,4725,228
|
|
20240923,111000,204153725,4725,4725,4725,4725,27
|
|
20240923,110900,204026150,4745,4745,4745,4745,0
|
|
20240923,110800,204026150,4745,4745,4745,4745,0
|
|
20240923,110700,204026150,4745,4725,4745,4725,416
|
|
20240923,110600,202055990,4725,4725,4725,4725,0
|
|
20240923,110500,202055990,4725,4725,4725,4725,27
|
|
20240923,110400,201928415,4720,4720,4720,4720,38
|
|
20240923,110300,201749055,4720,4720,4720,4720,0
|
|
20240923,110200,201749055,4720,4720,4720,4720,38
|
|
20240923,110100,201569695,4720,4720,4720,4720,10
|
|
20240923,110000,201522495,4725,4725,4725,4725,39
|
|
20240923,105900,201338220,4725,4725,4725,4725,0
|
|
20240923,105800,201338220,4725,4725,4725,4725,100
|
|
20240923,105700,200865720,4725,4720,4725,4720,58
|
|
20240923,105600,200591860,4720,4720,4720,4720,0
|
|
20240923,105500,200591860,4720,4720,4720,4720,229
|
|
20240923,105400,199510980,4720,4720,4720,4720,0
|
|
20240923,105300,199510980,4720,4720,4720,4720,0
|
|
20240923,105200,199510980,4720,4720,4720,4720,0
|
|
20240923,105100,199510980,4720,4725,4725,4720,420
|
|
20240923,105000,197527865,4730,4730,4730,4730,4
|
|
20240923,104900,197508945,4730,4730,4730,4730,10
|
|
20240923,104800,197461645,4730,4730,4730,4730,39
|
|
20240923,104700,197277175,4735,4735,4735,4735,0
|
|
20240923,104600,197277175,4735,4735,4735,4735,37
|
|
20240923,104500,197101980,4735,4735,4735,4735,0
|
|
20240923,104400,197101980,4735,4735,4735,4735,10
|
|
20240923,104300,197054630,4745,4745,4745,4745,22
|
|
20240923,104200,196950240,4735,4735,4735,4735,0
|
|
20240923,104100,196950240,4735,4735,4735,4735,77
|
|
20240923,104000,196585645,4735,4735,4735,4735,0
|
|
20240923,103900,196585645,4735,4735,4735,4735,0
|
|
20240923,103800,196585645,4735,4735,4735,4735,10
|
|
20240923,103700,196538295,4730,4730,4730,4730,38
|
|
20240923,103600,196358555,4730,4730,4730,4730,38
|
|
20240923,103500,196178815,4725,4725,4725,4725,0
|
|
20240923,103400,196178815,4725,4725,4725,4725,0
|
|
20240923,103300,196178815,4725,4725,4725,4725,0
|
|
20240923,103200,196178815,4725,4725,4725,4725,115
|
|
20240923,103100,195635440,4720,4720,4720,4720,0
|
|
20240923,103000,195635440,4720,4730,4730,4720,420
|
|
20240923,102900,193652480,4730,4730,4730,4730,0
|
|
20240923,102800,193652480,4730,4730,4730,4730,38
|
|
20240923,102700,193472740,4730,4730,4730,4730,0
|
|
20240923,102600,193472740,4730,4730,4730,4730,0
|
|
20240923,102500,193472740,4730,4730,4730,4730,0
|
|
20240923,102400,193472740,4730,4730,4730,4730,0
|
|
20240923,102300,193472740,4730,4730,4730,4730,215
|
|
20240923,102200,192455790,4720,4720,4720,4720,0
|
|
20240923,102100,192455790,4720,4720,4720,4720,0
|
|
20240923,102000,192455790,4720,4720,4720,4720,1500
|
|
20240923,101900,185375790,4720,4720,4720,4720,0
|
|
20240923,101800,185375790,4720,4720,4720,4720,0
|
|
20240923,101700,185375790,4720,4740,4740,4720,7000
|
|
20240923,101600,152324435,4750,4750,4750,4750,0
|
|
20240923,101500,152324435,4750,4750,4750,4750,14
|
|
20240923,101400,152257935,4765,4765,4765,4765,0
|
|
20240923,101300,152257935,4765,4765,4765,4765,0
|
|
20240923,101200,152257935,4765,4765,4765,4765,0
|
|
20240923,101100,152257935,4765,4760,4765,4760,13
|
|
20240923,101000,152196005,4760,4750,4760,4740,5179
|
|
20240923,100900,127642515,4750,4750,4750,4750,74
|
|
20240923,100800,127291015,4755,4755,4755,4755,2
|
|
20240923,100700,127281505,4750,4755,4755,4750,39
|
|
20240923,100600,127096250,4755,4755,4755,4755,2
|
|
20240923,100500,127086740,4750,4760,4760,4750,11
|
|
20240923,100400,127034480,4765,4765,4765,4765,0
|
|
20240923,100300,127034480,4765,4755,4765,4755,509
|
|
20240923,100200,124610700,4755,4755,4755,4755,226
|
|
20240923,100100,123536070,4755,4750,4760,4750,803
|
|
20240923,100000,119719225,4745,4740,4745,4740,189
|
|
20240923,095900,118822610,4740,4740,4740,4740,51
|
|
20240923,095800,118580870,4740,4740,4740,4740,41
|
|
20240923,095700,118386530,4740,4735,4740,4735,85
|
|
20240923,095600,117984010,4740,4740,4740,4740,0
|
|
20240923,095500,117984010,4740,4740,4740,4740,0
|
|
20240923,095400,117984010,4740,4740,4740,4740,0
|
|
20240923,095300,117984010,4740,4740,4740,4740,615
|
|
20240923,095200,115068910,4740,4740,4740,4740,0
|
|
20240923,095100,115068910,4740,4740,4740,4740,38
|
|
20240923,095000,114888790,4740,4740,4740,4740,65
|
|
20240923,094900,114580690,4740,4745,4745,4740,181
|
|
20240923,094800,113722745,4740,4750,4750,4740,921
|
|
20240923,094700,109354005,4750,4735,4750,4735,5766
|
|
20240923,094600,82006165,4730,4730,4730,4720,2303
|
|
20240923,094500,71113005,4730,4730,4730,4730,36
|
|
20240923,094400,70942725,4730,4720,4730,4720,759
|
|
20240923,094300,67359385,4715,4715,4715,4715,5
|
|
20240923,094200,67335810,4710,4710,4710,4710,38
|
|
20240923,094100,67156830,4710,4710,4710,4710,431
|
|
20240923,094000,65126820,4715,4715,4715,4715,100
|
|
20240923,093900,64655320,4710,4710,4710,4710,39
|
|
20240923,093800,64471630,4715,4715,4715,4715,105
|
|
20240923,093700,63976555,4710,4710,4710,4710,48
|
|
20240923,093600,63750475,4710,4710,4710,4710,124
|
|
20240923,093500,63166435,4710,4710,4710,4710,0
|
|
20240923,093400,63166435,4710,4710,4710,4710,0
|
|
20240923,093300,63166435,4710,4710,4710,4710,0
|
|
20240923,093200,63166435,4710,4710,4710,4710,0
|
|
20240923,093100,63166435,4710,4710,4710,4710,50
|
|
20240923,093000,62930935,4705,4705,4705,4705,0
|
|
20240923,092900,62930935,4705,4725,4725,4705,449
|
|
20240923,092800,60817720,4720,4720,4720,4720,0
|
|
20240923,092700,60817720,4720,4715,4720,4715,100
|
|
20240923,092600,60345795,4715,4715,4715,4715,23
|
|
20240923,092500,60237350,4715,4715,4715,4715,38
|
|
20240923,092400,60058180,4710,4710,4710,4710,0
|
|
20240923,092300,60058180,4710,4710,4710,4710,0
|
|
20240923,092200,60058180,4710,4710,4710,4710,39
|
|
20240923,092100,59874490,4710,4710,4710,4710,0
|
|
20240923,092000,59874490,4710,4715,4715,4710,7051
|
|
20240923,091900,26664085,4715,4715,4715,4715,39
|
|
20240923,091800,26480200,4720,4720,4720,4720,25
|
|
20240923,091700,26362200,4715,4715,4715,4715,0
|
|
20240923,091600,26362200,4715,4715,4715,4715,0
|
|
20240923,091500,26362200,4715,4715,4715,4715,51
|
|
20240923,091400,26121735,4730,4730,4730,4730,0
|
|
20240923,091300,26121735,4730,4730,4730,4730,0
|
|
20240923,091200,26121735,4730,4725,4730,4725,45
|
|
20240923,091100,25909075,4750,4750,4750,4750,0
|
|
20240923,091000,25909075,4750,4715,4750,4715,4476
|
|
20240923,090900,4709830,4715,4715,4715,4715,260
|
|
20240923,090800,3483930,4710,4710,4710,4710,20
|
|
20240923,090700,3389730,4705,4705,4705,4705,80
|
|
20240923,090600,3013330,4705,4705,4705,4705,1
|
|
20240923,090500,3008625,4705,4705,4705,4705,38
|
|
20240923,090400,2829835,4700,4695,4700,4695,13
|
|
20240923,090300,2768790,4705,4695,4705,4695,49
|
|
20240923,090200,2538515,4690,4690,4690,4690,0
|
|
20240923,090100,2538515,4690,4695,4695,4690,420
|
|
20240923,090000,568225,4690,4725,4725,4690,121
|