650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,194700,125443030,4730,4730,4730,4730,3750
|
|
20240924,194600,125443030,4730,4730,4730,4730,0
|
|
20240924,194500,125443030,4730,4730,4730,4730,0
|
|
20240924,194400,125443030,4730,4730,4730,4730,0
|
|
20240924,194300,125443030,4730,4730,4730,4730,0
|
|
20240924,194200,125443030,4730,4730,4730,4730,0
|
|
20240924,194100,125443030,4730,4730,4730,4730,0
|
|
20240924,194000,125443030,4730,4730,4730,4730,0
|
|
20240924,193900,125443030,4730,4730,4730,4730,0
|
|
20240924,193800,125443030,4730,4730,4730,4730,0
|
|
20240924,193700,125443030,4730,4730,4730,4730,0
|
|
20240924,193600,125443030,4730,4730,4730,4730,0
|
|
20240924,193500,125443030,4730,4730,4730,4730,0
|
|
20240924,193400,125443030,4730,4730,4730,4730,0
|
|
20240924,193300,125443030,4730,4730,4730,4730,0
|
|
20240924,193200,125443030,4730,4730,4730,4730,0
|
|
20240924,193100,125443030,4730,4730,4730,4730,0
|
|
20240924,193000,125443030,4730,4730,4730,4730,0
|
|
20240924,192900,125443030,4730,4730,4730,4730,0
|
|
20240924,192800,125443030,4730,4730,4730,4730,0
|
|
20240924,192700,125443030,4730,4730,4730,4730,0
|
|
20240924,192600,125443030,4730,4730,4730,4730,0
|
|
20240924,192500,125443030,4730,4730,4730,4730,0
|
|
20240924,192400,125443030,4730,4730,4730,4730,0
|
|
20240924,192300,125443030,4730,4730,4730,4730,0
|
|
20240924,192200,125443030,4730,4730,4730,4730,0
|
|
20240924,192100,125443030,4730,4730,4730,4730,0
|
|
20240924,192000,125443030,4730,4730,4730,4730,0
|
|
20240924,191900,125443030,4730,4730,4730,4730,0
|
|
20240924,191800,125443030,4730,4730,4730,4730,0
|
|
20240924,191700,125443030,4730,4730,4730,4730,3750
|
|
20240924,191600,125443030,4730,4730,4730,4730,0
|
|
20240924,191500,125443030,4730,4730,4730,4730,0
|
|
20240924,191400,125443030,4730,4730,4730,4730,0
|
|
20240924,191300,125443030,4730,4730,4730,4730,0
|
|
20240924,191200,125443030,4730,4730,4730,4730,0
|
|
20240924,191100,125443030,4730,4730,4730,4730,0
|
|
20240924,191000,125443030,4730,4730,4730,4730,0
|
|
20240924,190900,125443030,4730,4730,4730,4730,0
|
|
20240924,190800,125443030,4730,4730,4730,4730,0
|
|
20240924,190700,125443030,4730,4730,4730,4730,0
|
|
20240924,190600,125443030,4730,4730,4730,4730,0
|
|
20240924,190500,125443030,4730,4730,4730,4730,0
|
|
20240924,190400,125443030,4730,4730,4730,4730,0
|
|
20240924,190300,125443030,4730,4730,4730,4730,0
|
|
20240924,190200,125443030,4730,4730,4730,4730,0
|
|
20240924,190100,125443030,4730,4730,4730,4730,0
|
|
20240924,190000,125443030,4730,4730,4730,4730,0
|
|
20240924,185900,125443030,4730,4730,4730,4730,0
|
|
20240924,185800,125443030,4730,4730,4730,4730,0
|
|
20240924,185700,125443030,4730,4730,4730,4730,0
|
|
20240924,185600,125443030,4730,4730,4730,4730,0
|
|
20240924,185500,125443030,4730,4730,4730,4730,0
|
|
20240924,185400,125443030,4730,4730,4730,4730,0
|
|
20240924,185300,125443030,4730,4730,4730,4730,0
|
|
20240924,185200,125443030,4730,4730,4730,4730,0
|
|
20240924,185100,125443030,4730,4730,4730,4730,0
|
|
20240924,185000,125443030,4730,4730,4730,4730,0
|
|
20240924,184900,125443030,4730,4730,4730,4730,0
|
|
20240924,184800,125443030,4730,4730,4730,4730,0
|
|
20240924,184700,125443030,4730,4730,4730,4730,3750
|
|
20240924,184600,125443030,4730,4730,4730,4730,0
|
|
20240924,184500,125443030,4730,4730,4730,4730,0
|
|
20240924,184400,125443030,4730,4730,4730,4730,0
|
|
20240924,184300,125443030,4730,4730,4730,4730,0
|
|
20240924,184200,125443030,4730,4730,4730,4730,0
|
|
20240924,184100,125443030,4730,4730,4730,4730,0
|
|
20240924,184000,125443030,4730,4730,4730,4730,0
|
|
20240924,183900,125443030,4730,4730,4730,4730,0
|
|
20240924,183800,125443030,4730,4730,4730,4730,0
|
|
20240924,183700,125443030,4730,4730,4730,4730,0
|
|
20240924,183600,125443030,4730,4730,4730,4730,0
|
|
20240924,183500,125443030,4730,4730,4730,4730,0
|
|
20240924,183400,125443030,4730,4730,4730,4730,0
|
|
20240924,183300,125443030,4730,4730,4730,4730,0
|
|
20240924,183200,125443030,4730,4730,4730,4730,0
|
|
20240924,183100,125443030,4730,4730,4730,4730,0
|
|
20240924,183000,125443030,4730,4730,4730,4730,0
|
|
20240924,182900,125443030,4730,4730,4730,4730,0
|
|
20240924,182800,125443030,4730,4730,4730,4730,0
|
|
20240924,182700,125443030,4730,4730,4730,4730,0
|
|
20240924,182600,125443030,4730,4730,4730,4730,0
|
|
20240924,182500,125443030,4730,4730,4730,4730,0
|
|
20240924,182400,125443030,4730,4730,4730,4730,0
|
|
20240924,182300,125443030,4730,4730,4730,4730,0
|
|
20240924,182200,125443030,4730,4730,4730,4730,0
|
|
20240924,182100,125443030,4730,4730,4730,4730,0
|
|
20240924,182000,125443030,4730,4730,4730,4730,0
|
|
20240924,181900,125443030,4730,4730,4730,4730,0
|
|
20240924,181800,125443030,4730,4730,4730,4730,0
|
|
20240924,181700,125443030,4730,4730,4730,4730,3750
|
|
20240924,181600,125443030,4730,4730,4730,4730,0
|
|
20240924,181500,125443030,4730,4730,4730,4730,0
|
|
20240924,181400,125443030,4730,4730,4730,4730,0
|
|
20240924,181300,125443030,4730,4730,4730,4730,0
|
|
20240924,181200,125443030,4730,4730,4730,4730,0
|
|
20240924,181100,125443030,4730,4730,4730,4730,0
|
|
20240924,181000,125443030,4730,4730,4730,4730,0
|
|
20240924,180900,125443030,4730,4730,4730,4730,0
|
|
20240924,180800,125443030,4730,4730,4730,4730,0
|
|
20240924,180700,125443030,4730,4730,4730,4730,0
|
|
20240924,180600,125443030,4730,4730,4730,4730,0
|
|
20240924,180500,125443030,4730,4730,4730,4730,0
|
|
20240924,180400,125443030,4730,4730,4730,4730,0
|
|
20240924,180300,125443030,4730,4730,4730,4730,0
|
|
20240924,180200,125443030,4730,4730,4730,4730,0
|
|
20240924,180100,125443030,4730,4730,4730,4730,0
|
|
20240924,180000,125443030,4730,4730,4730,4730,0
|
|
20240924,175900,125443030,4730,4730,4730,4730,0
|
|
20240924,175800,125443030,4730,4730,4730,4730,0
|
|
20240924,175700,125443030,4730,4730,4730,4730,0
|
|
20240924,175600,125443030,4730,4730,4730,4730,0
|
|
20240924,175500,125443030,4730,4730,4730,4730,0
|
|
20240924,175400,125443030,4730,4730,4730,4730,0
|
|
20240924,175300,125443030,4730,4730,4730,4730,0
|
|
20240924,175200,125443030,4730,4730,4730,4730,0
|
|
20240924,175100,125443030,4730,4730,4730,4730,0
|
|
20240924,175000,125443030,4730,4730,4730,4730,0
|
|
20240924,174900,125443030,4730,4730,4730,4730,0
|
|
20240924,174800,125443030,4730,4730,4730,4730,0
|
|
20240924,174700,125443030,4730,4730,4730,4730,3750
|
|
20240924,174600,125443030,4730,4730,4730,4730,0
|
|
20240924,174500,125443030,4730,4730,4730,4730,0
|
|
20240924,174400,125443030,4730,4730,4730,4730,0
|
|
20240924,174300,125443030,4730,4730,4730,4730,0
|
|
20240924,174200,125443030,4730,4730,4730,4730,0
|
|
20240924,174100,125443030,4730,4730,4730,4730,0
|
|
20240924,174000,125443030,4730,4730,4730,4730,0
|
|
20240924,173900,125443030,4730,4730,4730,4730,0
|
|
20240924,173800,125443030,4730,4730,4730,4730,0
|
|
20240924,173700,125443030,4730,4730,4730,4730,0
|
|
20240924,173600,125443030,4730,4730,4730,4730,0
|
|
20240924,173500,125443030,4730,4730,4730,4730,0
|
|
20240924,173400,125443030,4730,4730,4730,4730,0
|
|
20240924,173300,125443030,4730,4730,4730,4730,0
|
|
20240924,173200,125443030,4730,4730,4730,4730,0
|
|
20240924,173100,125443030,4730,4730,4730,4730,0
|
|
20240924,173000,125443030,4730,4730,4730,4730,0
|
|
20240924,172900,125443030,4730,4730,4730,4730,0
|
|
20240924,172800,125443030,4730,4730,4730,4730,0
|
|
20240924,172700,125443030,4730,4730,4730,4730,0
|
|
20240924,172600,125443030,4730,4730,4730,4730,0
|
|
20240924,172500,125443030,4730,4730,4730,4730,0
|
|
20240924,172400,125443030,4730,4730,4730,4730,0
|
|
20240924,172300,125443030,4730,4730,4730,4730,0
|
|
20240924,172200,125443030,4730,4730,4730,4730,0
|
|
20240924,172100,125443030,4730,4730,4730,4730,0
|
|
20240924,172000,125443030,4730,4730,4730,4730,0
|
|
20240924,171900,125443030,4730,4730,4730,4730,0
|
|
20240924,171800,125443030,4730,4730,4730,4730,0
|
|
20240924,171700,125443030,4730,4730,4730,4730,3750
|
|
20240924,171600,125443030,4730,4730,4730,4730,0
|
|
20240924,171500,125443030,4730,4730,4730,4730,0
|
|
20240924,171400,125443030,4730,4730,4730,4730,0
|
|
20240924,171300,125443030,4730,4730,4730,4730,0
|
|
20240924,171200,125443030,4730,4730,4730,4730,0
|
|
20240924,171100,125443030,4730,4730,4730,4730,0
|
|
20240924,171000,125443030,4730,4730,4730,4730,0
|
|
20240924,170900,125443030,4730,4730,4730,4730,0
|
|
20240924,170800,125443030,4730,4730,4730,4730,0
|
|
20240924,170700,125443030,4730,4730,4730,4730,0
|
|
20240924,170600,125443030,4730,4730,4730,4730,0
|
|
20240924,170500,125443030,4730,4730,4730,4730,0
|
|
20240924,170400,125443030,4730,4730,4730,4730,0
|
|
20240924,170300,125443030,4730,4730,4730,4730,0
|
|
20240924,170200,125443030,4730,4730,4730,4730,0
|
|
20240924,170100,125443030,4730,4730,4730,4730,0
|
|
20240924,170000,125443030,4730,4730,4730,4730,0
|
|
20240924,165900,125443030,4730,4730,4730,4730,0
|
|
20240924,165800,125443030,4730,4730,4730,4730,0
|
|
20240924,165700,125443030,4730,4730,4730,4730,0
|
|
20240924,165600,125443030,4730,4730,4730,4730,0
|
|
20240924,165500,125443030,4730,4730,4730,4730,0
|
|
20240924,165400,125443030,4730,4730,4730,4730,0
|
|
20240924,165300,125443030,4730,4730,4730,4730,0
|
|
20240924,165200,125443030,4730,4730,4730,4730,0
|
|
20240924,165100,125443030,4730,4730,4730,4730,0
|
|
20240924,165000,125443030,4730,4730,4730,4730,0
|
|
20240924,164900,125443030,4730,4730,4730,4730,0
|
|
20240924,164800,125443030,4730,4730,4730,4730,0
|
|
20240924,164700,125443030,4730,4730,4730,4730,3750
|
|
20240924,164600,125443030,4730,4730,4730,4730,0
|
|
20240924,164500,125443030,4730,4730,4730,4730,0
|
|
20240924,164400,125443030,4730,4730,4730,4730,0
|
|
20240924,164300,125443030,4730,4730,4730,4730,0
|
|
20240924,164200,125443030,4730,4730,4730,4730,0
|
|
20240924,164100,125443030,4730,4730,4730,4730,0
|
|
20240924,164000,125443030,4730,4730,4730,4730,0
|
|
20240924,163900,125443030,4730,4730,4730,4730,0
|
|
20240924,163800,125443030,4730,4730,4730,4730,0
|
|
20240924,163700,125443030,4730,4730,4730,4730,0
|
|
20240924,163600,125443030,4730,4730,4730,4730,0
|
|
20240924,163500,125443030,4730,4730,4730,4730,0
|
|
20240924,163400,125443030,4730,4730,4730,4730,0
|
|
20240924,163300,125443030,4730,4730,4730,4730,0
|
|
20240924,163200,125443030,4730,4730,4730,4730,0
|
|
20240924,163100,125443030,4730,4730,4730,4730,0
|
|
20240924,163000,125443030,4730,4730,4730,4730,0
|
|
20240924,162900,125443030,4730,4730,4730,4730,0
|
|
20240924,162800,125443030,4730,4730,4730,4730,0
|
|
20240924,162700,125443030,4730,4730,4730,4730,0
|
|
20240924,162600,125443030,4730,4730,4730,4730,0
|
|
20240924,162500,125443030,4730,4730,4730,4730,0
|
|
20240924,162400,125443030,4730,4730,4730,4730,0
|
|
20240924,162300,125443030,4730,4730,4730,4730,0
|
|
20240924,162200,125443030,4730,4730,4730,4730,0
|
|
20240924,162100,125443030,4730,4730,4730,4730,0
|
|
20240924,162000,125443030,4730,4730,4730,4730,0
|
|
20240924,161900,125443030,4730,4730,4730,4730,0
|
|
20240924,161800,125443030,4730,4730,4730,4730,0
|
|
20240924,161700,125443030,4730,4730,4730,4730,3750
|
|
20240924,161600,125443030,4730,4730,4730,4730,0
|
|
20240924,161500,125443030,4730,4730,4730,4730,0
|
|
20240924,161400,125443030,4730,4730,4730,4730,0
|
|
20240924,161300,125443030,4730,4730,4730,4730,0
|
|
20240924,161200,125443030,4730,4730,4730,4730,0
|
|
20240924,161100,125443030,4730,4730,4730,4730,0
|
|
20240924,161000,125443030,4730,4730,4730,4730,0
|
|
20240924,160900,125443030,4730,4730,4730,4730,0
|
|
20240924,160800,125443030,4730,4730,4730,4730,0
|
|
20240924,160700,125443030,4730,4730,4730,4730,0
|
|
20240924,160600,125443030,4730,4730,4730,4730,0
|
|
20240924,160500,125443030,4730,4730,4730,4730,0
|
|
20240924,160400,125443030,4730,4730,4730,4730,0
|
|
20240924,160300,125443030,4730,4730,4730,4730,0
|
|
20240924,160200,125443030,4730,4730,4730,4730,0
|
|
20240924,160100,125443030,4730,4730,4730,4730,0
|
|
20240924,160000,125443030,4730,4730,4730,4730,0
|
|
20240924,155900,125443030,4730,4730,4730,4730,0
|
|
20240924,155800,125443030,4730,4730,4730,4730,0
|
|
20240924,155700,125443030,4730,4730,4730,4730,0
|
|
20240924,155600,125443030,4730,4730,4730,4730,0
|
|
20240924,155500,125443030,4730,4730,4730,4730,0
|
|
20240924,155400,125443030,4730,4730,4730,4730,0
|
|
20240924,155300,125443030,4730,4730,4730,4730,0
|
|
20240924,155200,125443030,4730,4730,4730,4730,0
|
|
20240924,155100,125443030,4730,4730,4730,4730,0
|
|
20240924,155000,125443030,4730,4730,4730,4730,0
|
|
20240924,154900,125443030,4730,4730,4730,4730,0
|
|
20240924,154800,125443030,4730,4730,4730,4730,0
|
|
20240924,154700,125443030,4730,4730,4730,4730,3750
|
|
20240924,154600,125443030,4730,4730,4730,4730,0
|
|
20240924,154500,125443030,4730,4730,4730,4730,0
|
|
20240924,154400,125443030,4730,4730,4730,4730,0
|
|
20240924,154300,125443030,4730,4730,4730,4730,0
|
|
20240924,154200,125443030,4730,4730,4730,4730,0
|
|
20240924,154100,125443030,4730,4730,4730,4730,0
|
|
20240924,154000,125443030,4730,4730,4730,4730,0
|
|
20240924,153900,125443030,4730,4730,4730,4730,0
|
|
20240924,153800,125443030,4730,4730,4730,4730,0
|
|
20240924,153700,125443030,4730,4730,4730,4730,0
|
|
20240924,153600,125443030,4730,4730,4730,4730,0
|
|
20240924,153500,125443030,4730,4730,4730,4730,0
|
|
20240924,153400,125443030,4730,4730,4730,4730,0
|
|
20240924,153300,125443030,4730,4730,4730,4730,0
|
|
20240924,153200,125443030,4730,4730,4730,4730,0
|
|
20240924,153100,125443030,4730,4730,4730,4730,0
|
|
20240924,153000,125443030,4730,4730,4730,4730,3750
|
|
20240924,152900,107705530,4725,4725,4725,4725,0
|
|
20240924,152800,107705530,4725,4725,4725,4725,0
|
|
20240924,152700,107705530,4725,4725,4725,4725,0
|
|
20240924,152600,107705530,4725,4725,4725,4725,0
|
|
20240924,152500,107705530,4725,4725,4725,4725,0
|
|
20240924,152400,107705530,4725,4725,4725,4725,0
|
|
20240924,152300,107705530,4725,4725,4725,4725,0
|
|
20240924,152200,107705530,4725,4725,4725,4725,0
|
|
20240924,152100,107705530,4725,4725,4725,4725,0
|
|
20240924,152000,107705530,4725,4725,4725,4725,0
|
|
20240924,151900,107705530,4725,4720,4725,4720,55
|
|
20240924,151800,107445810,4725,4725,4725,4725,10
|
|
20240924,151700,107398560,4725,4725,4725,4725,28
|
|
20240924,151600,107266260,4725,4725,4725,4725,0
|
|
20240924,151500,107266260,4725,4725,4725,4725,0
|
|
20240924,151400,107266260,4725,4725,4725,4725,0
|
|
20240924,151300,107266260,4725,4725,4725,4725,5
|
|
20240924,151200,107242635,4725,4725,4725,4725,5
|
|
20240924,151100,107219010,4725,4720,4725,4720,57
|
|
20240924,151000,106949865,4725,4725,4725,4725,0
|
|
20240924,150900,106949865,4725,4725,4725,4725,22
|
|
20240924,150800,106845915,4725,4725,4725,4725,28
|
|
20240924,150700,106713615,4725,4725,4725,4725,0
|
|
20240924,150600,106713615,4725,4725,4725,4725,7
|
|
20240924,150500,106680540,4725,4725,4725,4725,263
|
|
20240924,150400,105437865,4725,4725,4725,4725,0
|
|
20240924,150300,105437865,4725,4725,4725,4725,1
|
|
20240924,150200,105433140,4725,4725,4725,4725,0
|
|
20240924,150100,105433140,4725,4720,4725,4720,126
|
|
20240924,150000,104838205,4720,4715,4720,4715,54
|
|
20240924,145900,104583575,4720,4720,4720,4720,34
|
|
20240924,145800,104423095,4720,4720,4720,4720,0
|
|
20240924,145700,104423095,4720,4720,4720,4720,0
|
|
20240924,145600,104423095,4720,4715,4720,4715,64
|
|
20240924,145500,104121265,4720,4720,4720,4720,0
|
|
20240924,145400,104121265,4720,4720,4720,4720,1
|
|
20240924,145300,104116545,4720,4720,4720,4720,0
|
|
20240924,145200,104116545,4720,4720,4725,4720,41
|
|
20240924,145100,103922945,4720,4720,4720,4720,39
|
|
20240924,145000,103738865,4720,4720,4720,4720,0
|
|
20240924,144900,103738865,4720,4715,4720,4715,89
|
|
20240924,144800,103319035,4720,4720,4720,4720,32
|
|
20240924,144700,103167995,4720,4720,4720,4720,94
|
|
20240924,144600,102724315,4720,4720,4720,4720,0
|
|
20240924,144500,102724315,4720,4715,4720,4715,56
|
|
20240924,144400,102460245,4720,4720,4720,4720,251
|
|
20240924,144300,101275525,4715,4715,4715,4715,0
|
|
20240924,144200,101275525,4715,4715,4715,4715,0
|
|
20240924,144100,101275525,4715,4715,4715,4715,51
|
|
20240924,144000,101035060,4715,4715,4715,4715,0
|
|
20240924,143900,101035060,4715,4715,4715,4715,1
|
|
20240924,143800,101030345,4715,4715,4715,4715,50
|
|
20240924,143700,100794595,4720,4720,4720,4720,1
|
|
20240924,143600,100789875,4715,4715,4715,4715,0
|
|
20240924,143500,100789875,4715,4715,4715,4715,0
|
|
20240924,143400,100789875,4715,4715,4715,4715,50
|
|
20240924,143300,100554125,4715,4715,4715,4715,0
|
|
20240924,143200,100554125,4715,4715,4715,4715,0
|
|
20240924,143100,100554125,4715,4715,4715,4715,50
|
|
20240924,143000,100318375,4715,4715,4715,4715,0
|
|
20240924,142900,100318375,4715,4710,4715,4710,50
|
|
20240924,142800,100082725,4710,4710,4710,4710,0
|
|
20240924,142700,100082725,4710,4705,4710,4705,52
|
|
20240924,142600,99838055,4710,4710,4710,4710,0
|
|
20240924,142500,99838055,4710,4710,4710,4710,0
|
|
20240924,142400,99838055,4710,4710,4710,4710,0
|
|
20240924,142300,99838055,4710,4705,4710,4705,59
|
|
20240924,142200,99560415,4710,4710,4710,4710,13
|
|
20240924,142100,99499185,4710,4710,4710,4710,0
|
|
20240924,142000,99499185,4710,4705,4710,4705,51
|
|
20240924,141900,99259225,4705,4705,4705,4705,0
|
|
20240924,141800,99259225,4705,4705,4705,4705,50
|
|
20240924,141700,99023975,4705,4705,4705,4705,0
|
|
20240924,141600,99023975,4705,4705,4705,4705,50
|
|
20240924,141500,98788725,4705,4705,4705,4705,0
|
|
20240924,141400,98788725,4705,4705,4705,4705,0
|
|
20240924,141300,98788725,4705,4705,4705,4705,0
|
|
20240924,141200,98788725,4705,4705,4705,4705,80
|
|
20240924,141100,98412325,4705,4705,4705,4705,0
|
|
20240924,141000,98412325,4705,4705,4705,4705,0
|
|
20240924,140900,98412325,4705,4705,4705,4705,0
|
|
20240924,140800,98412325,4705,4705,4705,4705,0
|
|
20240924,140700,98412325,4705,4705,4705,4705,0
|
|
20240924,140600,98412325,4705,4705,4705,4705,0
|
|
20240924,140500,98412325,4705,4705,4705,4705,0
|
|
20240924,140400,98412325,4705,4705,4705,4705,0
|
|
20240924,140300,98412325,4705,4705,4705,4705,0
|
|
20240924,140200,98412325,4705,4705,4705,4705,0
|
|
20240924,140100,98412325,4705,4705,4705,4705,0
|
|
20240924,140000,98412325,4705,4705,4705,4705,0
|
|
20240924,135900,98412325,4705,4705,4705,4705,0
|
|
20240924,135800,98412325,4705,4700,4705,4700,77
|
|
20240924,135700,98050290,4695,4695,4695,4695,0
|
|
20240924,135600,98050290,4695,4695,4695,4695,0
|
|
20240924,135500,98050290,4695,4695,4695,4695,1
|
|
20240924,135400,98045595,4705,4695,4705,4695,76
|
|
20240924,135300,97688570,4700,4700,4700,4700,0
|
|
20240924,135200,97688570,4700,4700,4700,4700,0
|
|
20240924,135100,97688570,4700,4695,4700,4695,66
|
|
20240924,135000,97378620,4700,4700,4700,4700,0
|
|
20240924,134900,97378620,4700,4700,4700,4700,10
|
|
20240924,134800,97331620,4695,4695,4695,4695,0
|
|
20240924,134700,97331620,4695,4695,4695,4695,50
|
|
20240924,134600,97096870,4700,4700,4700,4700,11
|
|
20240924,134500,97045170,4700,4700,4700,4700,0
|
|
20240924,134400,97045170,4700,4700,4700,4700,0
|
|
20240924,134300,97045170,4700,4695,4700,4695,112
|
|
20240924,134200,96519155,4700,4700,4700,4700,0
|
|
20240924,134100,96519155,4700,4700,4700,4700,24
|
|
20240924,134000,96406355,4700,4700,4700,4700,43
|
|
20240924,133900,96204255,4700,4700,4700,4700,0
|
|
20240924,133800,96204255,4700,4700,4700,4700,0
|
|
20240924,133700,96204255,4700,4700,4700,4700,0
|
|
20240924,133600,96204255,4700,4700,4700,4700,50
|
|
20240924,133500,95969255,4705,4705,4705,4705,0
|
|
20240924,133400,95969255,4705,4705,4705,4705,0
|
|
20240924,133300,95969255,4705,4700,4705,4700,58
|
|
20240924,133200,95696615,4720,4720,4720,4720,0
|
|
20240924,133100,95696615,4720,4720,4720,4720,0
|
|
20240924,133000,95696615,4720,4720,4720,4720,0
|
|
20240924,132900,95696615,4720,4720,4720,4720,0
|
|
20240924,132800,95696615,4720,4720,4720,4720,0
|
|
20240924,132700,95696615,4720,4720,4720,4720,0
|
|
20240924,132600,95696615,4720,4720,4720,4720,0
|
|
20240924,132500,95696615,4720,4720,4720,4720,0
|
|
20240924,132400,95696615,4720,4720,4720,4720,0
|
|
20240924,132300,95696615,4720,4720,4720,4720,0
|
|
20240924,132200,95696615,4720,4720,4720,4720,0
|
|
20240924,132100,95696615,4720,4720,4720,4720,0
|
|
20240924,132000,95696615,4720,4720,4720,4720,0
|
|
20240924,131900,95696615,4720,4720,4720,4720,13
|
|
20240924,131800,95635255,4720,4725,4725,4720,29
|
|
20240924,131700,95498280,4725,4725,4725,4725,60
|
|
20240924,131600,95214780,4705,4705,4705,4705,2
|
|
20240924,131500,95205370,4705,4695,4705,4695,123
|
|
20240924,131400,94627395,4700,4700,4700,4700,0
|
|
20240924,131300,94627395,4700,4700,4700,4700,0
|
|
20240924,131200,94627395,4700,4700,4700,4700,0
|
|
20240924,131100,94627395,4700,4700,4700,4700,2
|
|
20240924,131000,94617995,4705,4700,4705,4700,35
|
|
20240924,130900,94453470,4705,4705,4705,4705,0
|
|
20240924,130800,94453470,4705,4705,4705,4705,7
|
|
20240924,130700,94420535,4705,4705,4705,4705,11
|
|
20240924,130600,94368780,4710,4710,4710,4710,5
|
|
20240924,130500,94345230,4715,4715,4715,4715,8
|
|
20240924,130400,94307510,4715,4715,4715,4715,7
|
|
20240924,130300,94274505,4720,4700,4720,4700,1091
|
|
20240924,130200,89142545,4695,4695,4695,4695,169
|
|
20240924,130100,88349090,4695,4695,4695,4695,11
|
|
20240924,130000,88297445,4690,4695,4695,4690,150
|
|
20240924,125900,87593445,4695,4695,4695,4695,1
|
|
20240924,125800,87588750,4695,4695,4695,4695,0
|
|
20240924,125700,87588750,4695,4695,4695,4695,200
|
|
20240924,125600,86649750,4690,4690,4690,4690,50
|
|
20240924,125500,86415250,4690,4690,4690,4690,0
|
|
20240924,125400,86415250,4690,4690,4690,4690,0
|
|
20240924,125300,86415250,4690,4690,4690,4690,50
|
|
20240924,125200,86180750,4690,4690,4690,4690,35
|
|
20240924,125100,86016600,4685,4685,4685,4685,0
|
|
20240924,125000,86016600,4685,4685,4685,4685,0
|
|
20240924,124900,86016600,4685,4690,4690,4685,97
|
|
20240924,124800,85561920,4685,4685,4685,4685,400
|
|
20240924,124700,83687920,4685,4685,4685,4685,73
|
|
20240924,124600,83345915,4685,4685,4685,4685,50
|
|
20240924,124500,83111665,4685,4685,4685,4685,0
|
|
20240924,124400,83111665,4685,4685,4685,4685,150
|
|
20240924,124300,82408915,4690,4690,4690,4690,10
|
|
20240924,124200,82362015,4685,4685,4685,4685,50
|
|
20240924,124100,82127765,4685,4685,4685,4685,0
|
|
20240924,124000,82127765,4685,4685,4685,4685,0
|
|
20240924,123900,82127765,4685,4685,4685,4685,0
|
|
20240924,123800,82127765,4685,4690,4690,4685,51
|
|
20240924,123700,81888825,4695,4695,4695,4695,0
|
|
20240924,123600,81888825,4695,4695,4695,4695,0
|
|
20240924,123500,81888825,4695,4695,4695,4695,0
|
|
20240924,123400,81888825,4695,4695,4695,4695,0
|
|
20240924,123300,81888825,4695,4695,4695,4695,0
|
|
20240924,123200,81888825,4695,4695,4695,4695,0
|
|
20240924,123100,81888825,4695,4685,4695,4685,115
|
|
20240924,123000,81349635,4695,4695,4695,4695,0
|
|
20240924,122900,81349635,4695,4695,4695,4695,0
|
|
20240924,122800,81349635,4695,4695,4695,4695,0
|
|
20240924,122700,81349635,4695,4695,4695,4690,2345
|
|
20240924,122600,70342380,4700,4700,4700,4700,1
|
|
20240924,122500,70337680,4700,4700,4700,4700,0
|
|
20240924,122400,70337680,4700,4695,4700,4695,56
|
|
20240924,122300,70074730,4705,4705,4705,4705,0
|
|
20240924,122200,70074730,4705,4705,4705,4705,0
|
|
20240924,122100,70074730,4705,4705,4705,4705,0
|
|
20240924,122000,70074730,4705,4695,4705,4695,520
|
|
20240924,121900,67633040,4695,4695,4695,4695,0
|
|
20240924,121800,67633040,4695,4695,4695,4695,0
|
|
20240924,121700,67633040,4695,4700,4705,4695,2178
|
|
20240924,121600,57397995,4700,4700,4700,4700,0
|
|
20240924,121500,57397995,4700,4700,4700,4700,0
|
|
20240924,121400,57397995,4700,4700,4700,4700,0
|
|
20240924,121300,57397995,4700,4700,4700,4700,70
|
|
20240924,121200,57068995,4700,4700,4700,4700,0
|
|
20240924,121100,57068995,4700,4700,4700,4700,0
|
|
20240924,121000,57068995,4700,4700,4700,4700,0
|
|
20240924,120900,57068995,4700,4700,4700,4700,50
|
|
20240924,120800,56833995,4700,4700,4700,4700,0
|
|
20240924,120700,56833995,4700,4700,4700,4700,40
|
|
20240924,120600,56645995,4705,4705,4705,4705,0
|
|
20240924,120500,56645995,4705,4705,4705,4705,0
|
|
20240924,120400,56645995,4705,4705,4705,4705,0
|
|
20240924,120300,56645995,4705,4705,4705,4705,45
|
|
20240924,120200,56434270,4700,4700,4700,4700,50
|
|
20240924,120100,56199270,4700,4700,4700,4700,3
|
|
20240924,120000,56185170,4700,4700,4700,4700,0
|
|
20240924,115900,56185170,4700,4700,4700,4700,0
|
|
20240924,115800,56185170,4700,4700,4700,4700,50
|
|
20240924,115700,55950170,4700,4700,4700,4700,0
|
|
20240924,115600,55950170,4700,4700,4700,4700,20
|
|
20240924,115500,55856170,4700,4700,4700,4700,51
|
|
20240924,115400,55616470,4700,4700,4700,4700,0
|
|
20240924,115300,55616470,4700,4700,4700,4700,0
|
|
20240924,115200,55616470,4700,4700,4700,4700,0
|
|
20240924,115100,55616470,4700,4700,4700,4700,50
|
|
20240924,115000,55381470,4700,4700,4700,4700,491
|
|
20240924,114900,53073770,4700,4700,4700,4700,0
|
|
20240924,114800,53073770,4700,4700,4705,4700,100
|
|
20240924,114700,52603620,4705,4705,4705,4705,0
|
|
20240924,114600,52603620,4705,4705,4705,4705,1
|
|
20240924,114500,52598915,4700,4700,4700,4700,0
|
|
20240924,114400,52598915,4700,4700,4700,4700,50
|
|
20240924,114300,52363915,4700,4700,4700,4700,0
|
|
20240924,114200,52363915,4700,4700,4700,4700,0
|
|
20240924,114100,52363915,4700,4700,4700,4700,0
|
|
20240924,114000,52363915,4700,4700,4700,4700,50
|
|
20240924,113900,52128915,4700,4700,4700,4700,0
|
|
20240924,113800,52128915,4700,4700,4700,4700,15
|
|
20240924,113700,52058415,4700,4700,4700,4700,50
|
|
20240924,113600,51823415,4705,4705,4705,4705,0
|
|
20240924,113500,51823415,4705,4705,4705,4705,0
|
|
20240924,113400,51823415,4705,4705,4705,4705,0
|
|
20240924,113300,51823415,4705,4705,4705,4705,14
|
|
20240924,113200,51757545,4710,4710,4710,4710,0
|
|
20240924,113100,51757545,4710,4710,4710,4710,0
|
|
20240924,113000,51757545,4710,4710,4710,4710,0
|
|
20240924,112900,51757545,4710,4710,4710,4710,18
|
|
20240924,112800,51672765,4715,4715,4715,4715,0
|
|
20240924,112700,51672765,4715,4715,4715,4715,11
|
|
20240924,112600,51620900,4715,4710,4715,4710,93
|
|
20240924,112500,51182845,4705,4705,4705,4705,50
|
|
20240924,112400,50947595,4710,4710,4710,4710,0
|
|
20240924,112300,50947595,4710,4710,4710,4710,0
|
|
20240924,112200,50947595,4710,4710,4710,4710,0
|
|
20240924,112100,50947595,4710,4700,4710,4700,112
|
|
20240924,112000,50421075,4715,4715,4715,4715,0
|
|
20240924,111900,50421075,4715,4715,4715,4715,0
|
|
20240924,111800,50421075,4715,4700,4715,4700,556
|
|
20240924,111700,47807360,4705,4705,4705,4705,0
|
|
20240924,111600,47807360,4705,4705,4705,4705,0
|
|
20240924,111500,47807360,4705,4700,4705,4700,53
|
|
20240924,111400,47558245,4705,4705,4705,4705,0
|
|
20240924,111300,47558245,4705,4705,4705,4705,0
|
|
20240924,111200,47558245,4705,4705,4705,4705,1
|
|
20240924,111100,47553540,4705,4705,4710,4705,207
|
|
20240924,111000,46579245,4705,4705,4705,4705,0
|
|
20240924,110900,46579245,4705,4705,4705,4705,0
|
|
20240924,110800,46579245,4705,4700,4705,4700,75
|
|
20240924,110700,46226620,4705,4705,4705,4705,1
|
|
20240924,110600,46221915,4705,4705,4710,4705,123
|
|
20240924,110500,45643090,4705,4705,4705,4705,10
|
|
20240924,110400,45596040,4705,4700,4705,4700,57
|
|
20240924,110300,45328105,4700,4705,4705,4700,65
|
|
20240924,110200,45022430,4705,4705,4705,4705,0
|
|
20240924,110100,45022430,4705,4700,4705,4700,63
|
|
20240924,110000,44726265,4705,4700,4705,4700,53
|
|
20240924,105900,44476950,4705,4705,4705,4705,0
|
|
20240924,105800,44476950,4705,4705,4705,4705,0
|
|
20240924,105700,44476950,4705,4700,4705,4700,61
|
|
20240924,105600,44190195,4700,4700,4700,4700,6
|
|
20240924,105500,44161995,4700,4700,4700,4700,0
|
|
20240924,105400,44161995,4700,4700,4700,4700,59
|
|
20240924,105300,43884695,4700,4700,4700,4700,50
|
|
20240924,105200,43649695,4700,4700,4700,4700,0
|
|
20240924,105100,43649695,4700,4700,4700,4700,491
|
|
20240924,105000,41341995,4700,4700,4700,4700,0
|
|
20240924,104900,41341995,4700,4705,4705,4700,1176
|
|
20240924,104800,35810460,4705,4705,4705,4705,0
|
|
20240924,104700,35810460,4705,4705,4705,4705,19
|
|
20240924,104600,35721065,4705,4705,4705,4705,112
|
|
20240924,104500,35194105,4705,4705,4705,4705,0
|
|
20240924,104400,35194105,4705,4705,4705,4705,0
|
|
20240924,104300,35194105,4705,4705,4705,4705,0
|
|
20240924,104200,35194105,4705,4705,4705,4705,50
|
|
20240924,104100,34958855,4705,4705,4705,4705,0
|
|
20240924,104000,34958855,4705,4705,4705,4705,0
|
|
20240924,103900,34958855,4705,4710,4710,4705,21
|
|
20240924,103800,34860045,4710,4710,4710,4710,0
|
|
20240924,103700,34860045,4710,4710,4710,4710,0
|
|
20240924,103600,34860045,4710,4710,4710,4710,0
|
|
20240924,103500,34860045,4710,4715,4715,4710,166
|
|
20240924,103400,34078125,4720,4720,4720,4720,0
|
|
20240924,103300,34078125,4720,4720,4720,4720,1
|
|
20240924,103200,34073405,4715,4715,4715,4715,50
|
|
20240924,103100,33837655,4715,4715,4715,4715,0
|
|
20240924,103000,33837655,4715,4715,4715,4715,0
|
|
20240924,102900,33837655,4715,4715,4715,4715,0
|
|
20240924,102800,33837655,4715,4715,4715,4715,0
|
|
20240924,102700,33837655,4715,4715,4715,4715,0
|
|
20240924,102600,33837655,4715,4715,4715,4715,50
|
|
20240924,102500,33601905,4720,4720,4720,4720,0
|
|
20240924,102400,33601905,4720,4720,4720,4720,0
|
|
20240924,102300,33601905,4720,4720,4720,4720,39
|
|
20240924,102200,33417825,4720,4720,4720,4720,11
|
|
20240924,102100,33365905,4725,4725,4725,4725,0
|
|
20240924,102000,33365905,4725,4725,4725,4725,0
|
|
20240924,101900,33365905,4725,4725,4725,4725,0
|
|
20240924,101800,33365905,4725,4720,4725,4710,530
|
|
20240924,101700,30868750,4730,4730,4730,4730,0
|
|
20240924,101600,30868750,4730,4730,4730,4730,0
|
|
20240924,101500,30868750,4730,4730,4730,4730,0
|
|
20240924,101400,30868750,4730,4730,4730,4730,5
|
|
20240924,101300,30845100,4725,4730,4730,4725,314
|
|
20240924,101200,29360130,4730,4730,4730,4730,0
|
|
20240924,101100,29360130,4730,4730,4730,4730,0
|
|
20240924,101000,29360130,4730,4725,4730,4725,123
|
|
20240924,100900,28778875,4730,4720,4730,4720,78
|
|
20240924,100800,28410330,4715,4715,4715,4715,25
|
|
20240924,100700,28292455,4715,4715,4715,4715,25
|
|
20240924,100600,28174580,4720,4720,4720,4720,0
|
|
20240924,100500,28174580,4720,4710,4720,4710,102
|
|
20240924,100400,27693815,4710,4710,4710,4710,3
|
|
20240924,100300,27679685,4710,4710,4710,4710,1
|
|
20240924,100200,27674975,4715,4715,4715,4715,7
|
|
20240924,100100,27641970,4705,4705,4705,4705,0
|
|
20240924,100000,27641970,4705,4705,4705,4705,0
|
|
20240924,095900,27641970,4705,4705,4705,4705,0
|
|
20240924,095800,27641970,4705,4705,4705,4705,0
|
|
20240924,095700,27641970,4705,4705,4705,4705,0
|
|
20240924,095600,27641970,4705,4705,4705,4705,0
|
|
20240924,095500,27641970,4705,4705,4705,4705,0
|
|
20240924,095400,27641970,4705,4715,4715,4705,491
|
|
20240924,095300,25331630,4715,4710,4715,4710,48
|
|
20240924,095200,25105475,4715,4715,4715,4715,35
|
|
20240924,095100,24940450,4720,4720,4720,4720,2
|
|
20240924,095000,24931010,4720,4720,4720,4720,0
|
|
20240924,094900,24931010,4720,4720,4720,4720,0
|
|
20240924,094800,24931010,4720,4720,4720,4720,15
|
|
20240924,094700,24860210,4730,4730,4730,4730,13
|
|
20240924,094600,24798720,4730,4725,4730,4725,20
|
|
20240924,094500,24704210,4730,4730,4730,4730,332
|
|
20240924,094400,23133850,4725,4725,4730,4725,1029
|
|
20240924,094300,18271565,4725,4725,4725,4725,23
|
|
20240924,094200,18162890,4725,4725,4725,4725,0
|
|
20240924,094100,18162890,4725,4720,4725,4720,84
|
|
20240924,094000,17766305,4725,4725,4725,4725,18
|
|
20240924,093900,17681255,4720,4710,4720,4710,81
|
|
20240924,093800,17299055,4705,4705,4705,4705,0
|
|
20240924,093700,17299055,4705,4705,4705,4705,50
|
|
20240924,093600,17063805,4725,4725,4725,4725,0
|
|
20240924,093500,17063805,4725,4725,4725,4725,26
|
|
20240924,093400,16940955,4720,4715,4720,4715,165
|
|
20240924,093300,16162405,4720,4720,4720,4720,0
|
|
20240924,093200,16162405,4720,4720,4720,4720,0
|
|
20240924,093100,16162405,4720,4720,4720,4720,0
|
|
20240924,093000,16162405,4720,4700,4720,4700,431
|
|
20240924,092900,14136205,4720,4720,4720,4720,4
|
|
20240924,092800,14117325,4720,4720,4720,4720,26
|
|
20240924,092700,13994605,4720,4715,4720,4715,16
|
|
20240924,092600,13919105,4710,4700,4715,4700,502
|
|
20240924,092500,11558725,4715,4710,4715,4710,54
|
|
20240924,092400,11304350,4700,4705,4705,4700,501
|
|
20240924,092300,8949340,4710,4720,4720,4710,79
|
|
20240924,092200,8576735,4720,4720,4720,4720,0
|
|
20240924,092100,8576735,4720,4720,4720,4720,20
|
|
20240924,092000,8482335,4715,4715,4715,4715,15
|
|
20240924,091900,8411610,4710,4710,4710,4710,564
|
|
20240924,091800,5755170,4710,4710,4710,4710,0
|
|
20240924,091700,5755170,4710,4710,4710,4710,0
|
|
20240924,091600,5755170,4710,4710,4710,4710,50
|
|
20240924,091500,5519670,4715,4715,4715,4715,0
|
|
20240924,091400,5519670,4715,4715,4715,4715,1
|
|
20240924,091300,5514955,4715,4715,4715,4715,4
|
|
20240924,091200,5496095,4725,4725,4725,4725,19
|
|
20240924,091100,5406320,4725,4725,4725,4725,0
|
|
20240924,091000,5406320,4725,4725,4725,4725,0
|
|
20240924,090900,5406320,4725,4725,4725,4725,50
|
|
20240924,090800,5170070,4725,4725,4725,4725,0
|
|
20240924,090700,5170070,4725,4720,4725,4720,131
|
|
20240924,090600,4551145,4715,4715,4715,4715,4
|
|
20240924,090500,4532285,4710,4710,4710,4710,50
|
|
20240924,090400,4296785,4700,4700,4700,4700,0
|
|
20240924,090300,4296785,4700,4705,4705,4700,491
|
|
20240924,090200,1988165,4705,4705,4705,4705,2
|
|
20240924,090100,1978755,4700,4700,4700,4700,0
|
|
20240924,090000,1978755,4700,4745,4745,4700,421
|