651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194800,157628070,4715,4715,4715,4715,80
|
|
20240927,194700,157628070,4715,4715,4715,4715,0
|
|
20240927,194600,157628070,4715,4715,4715,4715,0
|
|
20240927,194500,157628070,4715,4715,4715,4715,0
|
|
20240927,194400,157628070,4715,4715,4715,4715,0
|
|
20240927,194300,157628070,4715,4715,4715,4715,0
|
|
20240927,194200,157628070,4715,4715,4715,4715,0
|
|
20240927,194100,157628070,4715,4715,4715,4715,0
|
|
20240927,194000,157628070,4715,4715,4715,4715,0
|
|
20240927,193900,157628070,4715,4715,4715,4715,0
|
|
20240927,193800,157628070,4715,4715,4715,4715,0
|
|
20240927,193700,157628070,4715,4715,4715,4715,0
|
|
20240927,193600,157628070,4715,4715,4715,4715,0
|
|
20240927,193500,157628070,4715,4715,4715,4715,0
|
|
20240927,193400,157628070,4715,4715,4715,4715,0
|
|
20240927,193300,157628070,4715,4715,4715,4715,0
|
|
20240927,193200,157628070,4715,4715,4715,4715,0
|
|
20240927,193100,157628070,4715,4715,4715,4715,0
|
|
20240927,193000,157628070,4715,4715,4715,4715,0
|
|
20240927,192900,157628070,4715,4715,4715,4715,0
|
|
20240927,192800,157628070,4715,4715,4715,4715,0
|
|
20240927,192700,157628070,4715,4715,4715,4715,0
|
|
20240927,192600,157628070,4715,4715,4715,4715,0
|
|
20240927,192500,157628070,4715,4715,4715,4715,0
|
|
20240927,192400,157628070,4715,4715,4715,4715,0
|
|
20240927,192300,157628070,4715,4715,4715,4715,0
|
|
20240927,192200,157628070,4715,4715,4715,4715,0
|
|
20240927,192100,157628070,4715,4715,4715,4715,0
|
|
20240927,192000,157628070,4715,4715,4715,4715,0
|
|
20240927,191900,157628070,4715,4715,4715,4715,0
|
|
20240927,191800,157628070,4715,4715,4715,4715,80
|
|
20240927,191700,157628070,4715,4715,4715,4715,0
|
|
20240927,191600,157628070,4715,4715,4715,4715,0
|
|
20240927,191500,157628070,4715,4715,4715,4715,0
|
|
20240927,191400,157628070,4715,4715,4715,4715,0
|
|
20240927,191300,157628070,4715,4715,4715,4715,0
|
|
20240927,191200,157628070,4715,4715,4715,4715,0
|
|
20240927,191100,157628070,4715,4715,4715,4715,0
|
|
20240927,191000,157628070,4715,4715,4715,4715,0
|
|
20240927,190900,157628070,4715,4715,4715,4715,0
|
|
20240927,190800,157628070,4715,4715,4715,4715,0
|
|
20240927,190700,157628070,4715,4715,4715,4715,0
|
|
20240927,190600,157628070,4715,4715,4715,4715,0
|
|
20240927,190500,157628070,4715,4715,4715,4715,0
|
|
20240927,190400,157628070,4715,4715,4715,4715,0
|
|
20240927,190300,157628070,4715,4715,4715,4715,0
|
|
20240927,190200,157628070,4715,4715,4715,4715,0
|
|
20240927,190100,157628070,4715,4715,4715,4715,0
|
|
20240927,190000,157628070,4715,4715,4715,4715,0
|
|
20240927,185900,157628070,4715,4715,4715,4715,0
|
|
20240927,185800,157628070,4715,4715,4715,4715,0
|
|
20240927,185700,157628070,4715,4715,4715,4715,0
|
|
20240927,185600,157628070,4715,4715,4715,4715,0
|
|
20240927,185500,157628070,4715,4715,4715,4715,0
|
|
20240927,185400,157628070,4715,4715,4715,4715,0
|
|
20240927,185300,157628070,4715,4715,4715,4715,0
|
|
20240927,185200,157628070,4715,4715,4715,4715,0
|
|
20240927,185100,157628070,4715,4715,4715,4715,0
|
|
20240927,185000,157628070,4715,4715,4715,4715,0
|
|
20240927,184900,157628070,4715,4715,4715,4715,0
|
|
20240927,184800,157628070,4715,4715,4715,4715,80
|
|
20240927,184700,157628070,4715,4715,4715,4715,0
|
|
20240927,184600,157628070,4715,4715,4715,4715,0
|
|
20240927,184500,157628070,4715,4715,4715,4715,0
|
|
20240927,184400,157628070,4715,4715,4715,4715,0
|
|
20240927,184300,157628070,4715,4715,4715,4715,0
|
|
20240927,184200,157628070,4715,4715,4715,4715,0
|
|
20240927,184100,157628070,4715,4715,4715,4715,0
|
|
20240927,184000,157628070,4715,4715,4715,4715,0
|
|
20240927,183900,157628070,4715,4715,4715,4715,0
|
|
20240927,183800,157628070,4715,4715,4715,4715,0
|
|
20240927,183700,157628070,4715,4715,4715,4715,0
|
|
20240927,183600,157628070,4715,4715,4715,4715,0
|
|
20240927,183500,157628070,4715,4715,4715,4715,0
|
|
20240927,183400,157628070,4715,4715,4715,4715,0
|
|
20240927,183300,157628070,4715,4715,4715,4715,0
|
|
20240927,183200,157628070,4715,4715,4715,4715,0
|
|
20240927,183100,157628070,4715,4715,4715,4715,0
|
|
20240927,183000,157628070,4715,4715,4715,4715,0
|
|
20240927,182900,157628070,4715,4715,4715,4715,0
|
|
20240927,182800,157628070,4715,4715,4715,4715,0
|
|
20240927,182700,157628070,4715,4715,4715,4715,0
|
|
20240927,182600,157628070,4715,4715,4715,4715,0
|
|
20240927,182500,157628070,4715,4715,4715,4715,0
|
|
20240927,182400,157628070,4715,4715,4715,4715,0
|
|
20240927,182300,157628070,4715,4715,4715,4715,0
|
|
20240927,182200,157628070,4715,4715,4715,4715,0
|
|
20240927,182100,157628070,4715,4715,4715,4715,0
|
|
20240927,182000,157628070,4715,4715,4715,4715,0
|
|
20240927,181900,157628070,4715,4715,4715,4715,0
|
|
20240927,181800,157628070,4715,4715,4715,4715,80
|
|
20240927,181700,157628070,4715,4715,4715,4715,0
|
|
20240927,181600,157628070,4715,4715,4715,4715,0
|
|
20240927,181500,157628070,4715,4715,4715,4715,0
|
|
20240927,181400,157628070,4715,4715,4715,4715,0
|
|
20240927,181300,157628070,4715,4715,4715,4715,0
|
|
20240927,181200,157628070,4715,4715,4715,4715,0
|
|
20240927,181100,157628070,4715,4715,4715,4715,0
|
|
20240927,181000,157628070,4715,4715,4715,4715,0
|
|
20240927,180900,157628070,4715,4715,4715,4715,0
|
|
20240927,180800,157628070,4715,4715,4715,4715,0
|
|
20240927,180700,157628070,4715,4715,4715,4715,0
|
|
20240927,180600,157628070,4715,4715,4715,4715,0
|
|
20240927,180500,157628070,4715,4715,4715,4715,0
|
|
20240927,180400,157628070,4715,4715,4715,4715,0
|
|
20240927,180300,157628070,4715,4715,4715,4715,0
|
|
20240927,180200,157628070,4715,4715,4715,4715,0
|
|
20240927,180100,157628070,4715,4715,4715,4715,0
|
|
20240927,180000,157628070,4715,4715,4715,4715,0
|
|
20240927,175900,157628070,4715,4715,4715,4715,0
|
|
20240927,175800,157628070,4715,4715,4715,4715,0
|
|
20240927,175700,157628070,4715,4715,4715,4715,0
|
|
20240927,175600,157628070,4715,4715,4715,4715,0
|
|
20240927,175500,157628070,4715,4715,4715,4715,0
|
|
20240927,175400,157628070,4715,4715,4715,4715,0
|
|
20240927,175300,157628070,4715,4715,4715,4715,0
|
|
20240927,175200,157628070,4715,4715,4715,4715,0
|
|
20240927,175100,157628070,4715,4715,4715,4715,0
|
|
20240927,175000,157628070,4715,4715,4715,4715,0
|
|
20240927,174900,157628070,4715,4715,4715,4715,0
|
|
20240927,174800,157628070,4715,4715,4715,4715,80
|
|
20240927,174700,157628070,4715,4715,4715,4715,0
|
|
20240927,174600,157628070,4715,4715,4715,4715,0
|
|
20240927,174500,157628070,4715,4715,4715,4715,0
|
|
20240927,174400,157628070,4715,4715,4715,4715,0
|
|
20240927,174300,157628070,4715,4715,4715,4715,0
|
|
20240927,174200,157628070,4715,4715,4715,4715,0
|
|
20240927,174100,157628070,4715,4715,4715,4715,0
|
|
20240927,174000,157628070,4715,4715,4715,4715,0
|
|
20240927,173900,157628070,4715,4715,4715,4715,0
|
|
20240927,173800,157628070,4715,4715,4715,4715,0
|
|
20240927,173700,157628070,4715,4715,4715,4715,0
|
|
20240927,173600,157628070,4715,4715,4715,4715,0
|
|
20240927,173500,157628070,4715,4715,4715,4715,0
|
|
20240927,173400,157628070,4715,4715,4715,4715,0
|
|
20240927,173300,157628070,4715,4715,4715,4715,0
|
|
20240927,173200,157628070,4715,4715,4715,4715,0
|
|
20240927,173100,157628070,4715,4715,4715,4715,0
|
|
20240927,173000,157628070,4715,4715,4715,4715,0
|
|
20240927,172900,157628070,4715,4715,4715,4715,0
|
|
20240927,172800,157628070,4715,4715,4715,4715,0
|
|
20240927,172700,157628070,4715,4715,4715,4715,0
|
|
20240927,172600,157628070,4715,4715,4715,4715,0
|
|
20240927,172500,157628070,4715,4715,4715,4715,0
|
|
20240927,172400,157628070,4715,4715,4715,4715,0
|
|
20240927,172300,157628070,4715,4715,4715,4715,0
|
|
20240927,172200,157628070,4715,4715,4715,4715,0
|
|
20240927,172100,157628070,4715,4715,4715,4715,0
|
|
20240927,172000,157628070,4715,4715,4715,4715,0
|
|
20240927,171900,157628070,4715,4715,4715,4715,0
|
|
20240927,171800,157628070,4715,4715,4715,4715,80
|
|
20240927,171700,157628070,4715,4715,4715,4715,0
|
|
20240927,171600,157628070,4715,4715,4715,4715,0
|
|
20240927,171500,157628070,4715,4715,4715,4715,0
|
|
20240927,171400,157628070,4715,4715,4715,4715,0
|
|
20240927,171300,157628070,4715,4715,4715,4715,0
|
|
20240927,171200,157628070,4715,4715,4715,4715,0
|
|
20240927,171100,157628070,4715,4715,4715,4715,0
|
|
20240927,171000,157628070,4715,4715,4715,4715,0
|
|
20240927,170900,157628070,4715,4715,4715,4715,0
|
|
20240927,170800,157628070,4715,4715,4715,4715,0
|
|
20240927,170700,157628070,4715,4715,4715,4715,0
|
|
20240927,170600,157628070,4715,4715,4715,4715,0
|
|
20240927,170500,157628070,4715,4715,4715,4715,0
|
|
20240927,170400,157628070,4715,4715,4715,4715,0
|
|
20240927,170300,157628070,4715,4715,4715,4715,0
|
|
20240927,170200,157628070,4715,4715,4715,4715,0
|
|
20240927,170100,157628070,4715,4715,4715,4715,0
|
|
20240927,170000,157628070,4715,4715,4715,4715,0
|
|
20240927,165900,157628070,4715,4715,4715,4715,0
|
|
20240927,165800,157628070,4715,4715,4715,4715,0
|
|
20240927,165700,157628070,4715,4715,4715,4715,0
|
|
20240927,165600,157628070,4715,4715,4715,4715,0
|
|
20240927,165500,157628070,4715,4715,4715,4715,0
|
|
20240927,165400,157628070,4715,4715,4715,4715,0
|
|
20240927,165300,157628070,4715,4715,4715,4715,0
|
|
20240927,165200,157628070,4715,4715,4715,4715,0
|
|
20240927,165100,157628070,4715,4715,4715,4715,0
|
|
20240927,165000,157628070,4715,4715,4715,4715,0
|
|
20240927,164900,157628070,4715,4715,4715,4715,0
|
|
20240927,164800,157628070,4715,4715,4715,4715,80
|
|
20240927,164700,157628070,4715,4715,4715,4715,0
|
|
20240927,164600,157628070,4715,4715,4715,4715,0
|
|
20240927,164500,157628070,4715,4715,4715,4715,0
|
|
20240927,164400,157628070,4715,4715,4715,4715,0
|
|
20240927,164300,157628070,4715,4715,4715,4715,0
|
|
20240927,164200,157628070,4715,4715,4715,4715,0
|
|
20240927,164100,157628070,4715,4715,4715,4715,0
|
|
20240927,164000,157628070,4715,4715,4715,4715,0
|
|
20240927,163900,157628070,4715,4715,4715,4715,0
|
|
20240927,163800,157628070,4715,4715,4715,4715,0
|
|
20240927,163700,157628070,4715,4715,4715,4715,0
|
|
20240927,163600,157628070,4715,4715,4715,4715,0
|
|
20240927,163500,157628070,4715,4715,4715,4715,0
|
|
20240927,163400,157628070,4715,4715,4715,4715,0
|
|
20240927,163300,157628070,4715,4715,4715,4715,0
|
|
20240927,163200,157628070,4715,4715,4715,4715,0
|
|
20240927,163100,157628070,4715,4715,4715,4715,0
|
|
20240927,163000,157628070,4715,4715,4715,4715,0
|
|
20240927,162900,157628070,4715,4715,4715,4715,0
|
|
20240927,162800,157628070,4715,4715,4715,4715,0
|
|
20240927,162700,157628070,4715,4715,4715,4715,0
|
|
20240927,162600,157628070,4715,4715,4715,4715,0
|
|
20240927,162500,157628070,4715,4715,4715,4715,0
|
|
20240927,162400,157628070,4715,4715,4715,4715,0
|
|
20240927,162300,157628070,4715,4715,4715,4715,0
|
|
20240927,162200,157628070,4715,4715,4715,4715,0
|
|
20240927,162100,157628070,4715,4715,4715,4715,0
|
|
20240927,162000,157628070,4715,4715,4715,4715,0
|
|
20240927,161900,157628070,4715,4715,4715,4715,0
|
|
20240927,161800,157628070,4715,4715,4715,4715,80
|
|
20240927,161700,157628070,4715,4715,4715,4715,0
|
|
20240927,161600,157628070,4715,4715,4715,4715,0
|
|
20240927,161500,157628070,4715,4715,4715,4715,0
|
|
20240927,161400,157628070,4715,4715,4715,4715,0
|
|
20240927,161300,157628070,4715,4715,4715,4715,0
|
|
20240927,161200,157628070,4715,4715,4715,4715,0
|
|
20240927,161100,157628070,4715,4715,4715,4715,0
|
|
20240927,161000,157628070,4715,4715,4715,4715,0
|
|
20240927,160900,157628070,4715,4715,4715,4715,0
|
|
20240927,160800,157628070,4715,4715,4715,4715,0
|
|
20240927,160700,157628070,4715,4715,4715,4715,0
|
|
20240927,160600,157628070,4715,4715,4715,4715,0
|
|
20240927,160500,157628070,4715,4715,4715,4715,0
|
|
20240927,160400,157628070,4715,4715,4715,4715,0
|
|
20240927,160300,157628070,4715,4715,4715,4715,0
|
|
20240927,160200,157628070,4715,4715,4715,4715,0
|
|
20240927,160100,157628070,4715,4715,4715,4715,0
|
|
20240927,160000,157628070,4715,4715,4715,4715,0
|
|
20240927,155900,157628070,4715,4715,4715,4715,0
|
|
20240927,155800,157628070,4715,4715,4715,4715,0
|
|
20240927,155700,157628070,4715,4715,4715,4715,0
|
|
20240927,155600,157628070,4715,4715,4715,4715,0
|
|
20240927,155500,157628070,4715,4715,4715,4715,0
|
|
20240927,155400,157628070,4715,4715,4715,4715,0
|
|
20240927,155300,157628070,4715,4715,4715,4715,0
|
|
20240927,155200,157628070,4715,4715,4715,4715,0
|
|
20240927,155100,157628070,4715,4715,4715,4715,0
|
|
20240927,155000,157628070,4715,4715,4715,4715,0
|
|
20240927,154900,157628070,4715,4715,4715,4715,0
|
|
20240927,154800,157628070,4715,4715,4715,4715,80
|
|
20240927,154700,157628070,4715,4715,4715,4715,0
|
|
20240927,154600,157628070,4715,4715,4715,4715,0
|
|
20240927,154500,157628070,4715,4715,4715,4715,0
|
|
20240927,154400,157628070,4715,4715,4715,4715,0
|
|
20240927,154300,157628070,4715,4715,4715,4715,0
|
|
20240927,154200,157628070,4715,4715,4715,4715,0
|
|
20240927,154100,157628070,4715,4715,4715,4715,0
|
|
20240927,154000,157628070,4715,4715,4715,4715,0
|
|
20240927,153900,157628070,4715,4715,4715,4715,0
|
|
20240927,153800,157628070,4715,4715,4715,4715,0
|
|
20240927,153700,157628070,4715,4715,4715,4715,0
|
|
20240927,153600,157628070,4715,4715,4715,4715,0
|
|
20240927,153500,157628070,4715,4715,4715,4715,0
|
|
20240927,153400,157628070,4715,4715,4715,4715,0
|
|
20240927,153300,157628070,4715,4715,4715,4715,0
|
|
20240927,153200,157628070,4715,4715,4715,4715,0
|
|
20240927,153100,157628070,4715,4715,4715,4715,0
|
|
20240927,153000,157628070,4715,4715,4715,4715,80
|
|
20240927,152900,157250870,4710,4710,4710,4710,0
|
|
20240927,152800,157250870,4710,4710,4710,4710,0
|
|
20240927,152700,157250870,4710,4710,4710,4710,0
|
|
20240927,152600,157250870,4710,4710,4710,4710,0
|
|
20240927,152500,157250870,4710,4710,4710,4710,0
|
|
20240927,152400,157250870,4710,4710,4710,4710,0
|
|
20240927,152300,157250870,4710,4710,4710,4710,0
|
|
20240927,152200,157250870,4710,4710,4710,4710,0
|
|
20240927,152100,157250870,4710,4710,4710,4710,0
|
|
20240927,152000,157250870,4710,4710,4710,4710,0
|
|
20240927,151900,157250870,4710,4710,4710,4710,0
|
|
20240927,151800,157250870,4710,4710,4710,4710,10
|
|
20240927,151700,157203770,4710,4710,4710,4710,0
|
|
20240927,151600,157203770,4710,4710,4710,4710,0
|
|
20240927,151500,157203770,4710,4710,4710,4710,690
|
|
20240927,151400,153953870,4710,4710,4710,4710,0
|
|
20240927,151300,153953870,4710,4710,4710,4710,10
|
|
20240927,151200,153906770,4705,4705,4705,4705,0
|
|
20240927,151100,153906770,4705,4705,4705,4705,0
|
|
20240927,151000,153906770,4705,4705,4705,4705,0
|
|
20240927,150900,153906770,4705,4705,4705,4705,200
|
|
20240927,150800,152965770,4705,4705,4705,4705,0
|
|
20240927,150700,152965770,4705,4705,4705,4705,0
|
|
20240927,150600,152965770,4705,4705,4705,4705,2
|
|
20240927,150500,152956360,4705,4705,4705,4705,0
|
|
20240927,150400,152956360,4705,4705,4705,4705,0
|
|
20240927,150300,152956360,4705,4705,4705,4705,100
|
|
20240927,150200,152485860,4705,4705,4705,4705,0
|
|
20240927,150100,152485860,4705,4705,4705,4705,0
|
|
20240927,150000,152485860,4705,4705,4705,4705,0
|
|
20240927,145900,152485860,4705,4705,4705,4705,0
|
|
20240927,145800,152485860,4705,4705,4705,4705,43
|
|
20240927,145700,152283545,4705,4705,4705,4705,0
|
|
20240927,145600,152283545,4705,4705,4705,4705,59
|
|
20240927,145500,152005950,4685,4685,4685,4685,1
|
|
20240927,145400,152001265,4700,4700,4700,4700,0
|
|
20240927,145300,152001265,4700,4700,4700,4700,0
|
|
20240927,145200,152001265,4700,4700,4700,4700,0
|
|
20240927,145100,152001265,4700,4700,4700,4700,0
|
|
20240927,145000,152001265,4700,4700,4700,4700,2976
|
|
20240927,144900,138014065,4700,4700,4700,4700,0
|
|
20240927,144800,138014065,4700,4700,4700,4700,0
|
|
20240927,144700,138014065,4700,4700,4700,4700,0
|
|
20240927,144600,138014065,4700,4685,4700,4685,8350
|
|
20240927,144500,98792475,4685,4685,4685,4685,0
|
|
20240927,144400,98792475,4685,4685,4685,4685,0
|
|
20240927,144300,98792475,4685,4685,4685,4685,0
|
|
20240927,144200,98792475,4685,4685,4685,4685,0
|
|
20240927,144100,98792475,4685,4685,4685,4685,0
|
|
20240927,144000,98792475,4685,4685,4685,4685,0
|
|
20240927,143900,98792475,4685,4685,4685,4685,0
|
|
20240927,143800,98792475,4685,4685,4685,4685,0
|
|
20240927,143700,98792475,4685,4685,4685,4685,0
|
|
20240927,143600,98792475,4685,4685,4685,4685,0
|
|
20240927,143500,98792475,4685,4685,4685,4685,10
|
|
20240927,143400,98745625,4685,4685,4685,4685,0
|
|
20240927,143300,98745625,4685,4685,4685,4685,0
|
|
20240927,143200,98745625,4685,4685,4685,4685,1
|
|
20240927,143100,98740940,4695,4695,4695,4695,0
|
|
20240927,143000,98740940,4695,4695,4695,4695,212
|
|
20240927,142900,97745600,4695,4695,4695,4695,0
|
|
20240927,142800,97745600,4695,4695,4695,4695,1
|
|
20240927,142700,97740905,4690,4690,4690,4690,0
|
|
20240927,142600,97740905,4690,4690,4690,4690,0
|
|
20240927,142500,97740905,4690,4690,4690,4690,0
|
|
20240927,142400,97740905,4690,4690,4690,4690,0
|
|
20240927,142300,97740905,4690,4690,4690,4690,0
|
|
20240927,142200,97740905,4690,4690,4690,4690,40
|
|
20240927,142100,97553305,4695,4695,4695,4695,0
|
|
20240927,142000,97553305,4695,4695,4695,4695,0
|
|
20240927,141900,97553305,4695,4695,4695,4695,0
|
|
20240927,141800,97553305,4695,4695,4695,4695,0
|
|
20240927,141700,97553305,4695,4695,4695,4695,0
|
|
20240927,141600,97553305,4695,4695,4695,4695,0
|
|
20240927,141500,97553305,4695,4695,4695,4695,0
|
|
20240927,141400,97553305,4695,4695,4695,4695,0
|
|
20240927,141300,97553305,4695,4695,4695,4695,0
|
|
20240927,141200,97553305,4695,4695,4695,4695,0
|
|
20240927,141100,97553305,4695,4695,4695,4695,0
|
|
20240927,141000,97553305,4695,4695,4695,4695,1
|
|
20240927,140900,97548610,4675,4675,4675,4675,0
|
|
20240927,140800,97548610,4675,4675,4675,4675,0
|
|
20240927,140700,97548610,4675,4675,4675,4675,0
|
|
20240927,140600,97548610,4675,4675,4675,4675,0
|
|
20240927,140500,97548610,4675,4675,4675,4675,0
|
|
20240927,140400,97548610,4675,4675,4675,4675,0
|
|
20240927,140300,97548610,4675,4675,4675,4675,0
|
|
20240927,140200,97548610,4675,4675,4675,4675,0
|
|
20240927,140100,97548610,4675,4675,4675,4675,0
|
|
20240927,140000,97548610,4675,4675,4675,4675,147
|
|
20240927,135900,96861385,4680,4680,4680,4680,0
|
|
20240927,135800,96861385,4680,4680,4680,4680,0
|
|
20240927,135700,96861385,4680,4680,4680,4680,1309
|
|
20240927,135600,90735265,4680,4680,4680,4680,100
|
|
20240927,135500,90267265,4680,4680,4680,4680,0
|
|
20240927,135400,90267265,4680,4680,4680,4680,0
|
|
20240927,135300,90267265,4680,4680,4680,4680,7
|
|
20240927,135200,90234505,4685,4685,4685,4685,0
|
|
20240927,135100,90234505,4685,4685,4685,4685,0
|
|
20240927,135000,90234505,4685,4685,4685,4685,53
|
|
20240927,134900,89986200,4685,4685,4685,4685,0
|
|
20240927,134800,89986200,4685,4685,4685,4685,0
|
|
20240927,134700,89986200,4685,4685,4685,4685,7
|
|
20240927,134600,89953405,4690,4690,4690,4690,0
|
|
20240927,134500,89953405,4690,4690,4690,4690,0
|
|
20240927,134400,89953405,4690,4690,4690,4690,50
|
|
20240927,134300,89718905,4695,4695,4695,4695,0
|
|
20240927,134200,89718905,4695,4695,4695,4695,60
|
|
20240927,134100,89437205,4695,4695,4695,4695,0
|
|
20240927,134000,89437205,4695,4695,4695,4695,0
|
|
20240927,133900,89437205,4695,4695,4695,4695,0
|
|
20240927,133800,89437205,4695,4695,4695,4695,45
|
|
20240927,133700,89225930,4695,4695,4695,4695,10
|
|
20240927,133600,89178980,4695,4690,4695,4690,26
|
|
20240927,133500,89056990,4690,4690,4690,4690,80
|
|
20240927,133400,88681790,4690,4690,4690,4690,0
|
|
20240927,133300,88681790,4690,4690,4690,4690,300
|
|
20240927,133200,87274790,4690,4690,4690,4690,50
|
|
20240927,133100,87040290,4690,4690,4690,4690,15
|
|
20240927,133000,86969940,4690,4690,4690,4690,0
|
|
20240927,132900,86969940,4690,4690,4690,4690,401
|
|
20240927,132800,85089250,4690,4690,4690,4690,0
|
|
20240927,132700,85089250,4690,4690,4690,4690,0
|
|
20240927,132600,85089250,4690,4690,4690,4690,70
|
|
20240927,132500,84760950,4690,4690,4690,4690,0
|
|
20240927,132400,84760950,4690,4690,4690,4690,0
|
|
20240927,132300,84760950,4690,4690,4690,4690,0
|
|
20240927,132200,84760950,4690,4690,4690,4690,18
|
|
20240927,132100,84676530,4675,4675,4675,4675,0
|
|
20240927,132000,84676530,4675,4675,4675,4675,50
|
|
20240927,131900,84442780,4675,4675,4675,4675,0
|
|
20240927,131800,84442780,4675,4675,4675,4675,0
|
|
20240927,131700,84442780,4675,4675,4675,4675,50
|
|
20240927,131600,84209030,4675,4675,4675,4675,0
|
|
20240927,131500,84209030,4675,4675,4675,4675,0
|
|
20240927,131400,84209030,4675,4675,4675,4675,50
|
|
20240927,131300,83975280,4675,4675,4675,4675,0
|
|
20240927,131200,83975280,4675,4675,4675,4675,0
|
|
20240927,131100,83975280,4675,4675,4675,4675,50
|
|
20240927,131000,83741530,4675,4675,4675,4675,0
|
|
20240927,130900,83741530,4675,4675,4675,4675,0
|
|
20240927,130800,83741530,4675,4675,4675,4675,50
|
|
20240927,130700,83507780,4675,4675,4675,4675,100
|
|
20240927,130600,83040280,4675,4675,4675,4675,0
|
|
20240927,130500,83040280,4675,4675,4675,4675,50
|
|
20240927,130400,82806530,4675,4675,4675,4675,0
|
|
20240927,130300,82806530,4675,4675,4675,4675,0
|
|
20240927,130200,82806530,4675,4675,4675,4675,50
|
|
20240927,130100,82572780,4675,4675,4675,4675,0
|
|
20240927,130000,82572780,4675,4675,4675,4675,0
|
|
20240927,125900,82572780,4675,4675,4675,4675,50
|
|
20240927,125800,82339030,4675,4675,4675,4675,0
|
|
20240927,125700,82339030,4675,4675,4675,4675,0
|
|
20240927,125600,82339030,4675,4675,4675,4675,50
|
|
20240927,125500,82105280,4675,4675,4675,4675,0
|
|
20240927,125400,82105280,4675,4675,4675,4675,107
|
|
20240927,125300,81605055,4675,4675,4675,4675,2
|
|
20240927,125200,81595705,4675,4675,4675,4675,0
|
|
20240927,125100,81595705,4675,4675,4675,4675,80
|
|
20240927,125000,81221705,4675,4675,4675,4675,0
|
|
20240927,124900,81221705,4675,4675,4675,4675,0
|
|
20240927,124800,81221705,4675,4675,4675,4675,1
|
|
20240927,124700,81217030,4675,4675,4675,4675,100
|
|
20240927,124600,80749530,4675,4675,4675,4675,0
|
|
20240927,124500,80749530,4675,4675,4675,4675,0
|
|
20240927,124400,80749530,4675,4675,4675,4675,10
|
|
20240927,124300,80702780,4675,4675,4675,4675,0
|
|
20240927,124200,80702780,4675,4675,4675,4675,0
|
|
20240927,124100,80702780,4675,4675,4675,4675,0
|
|
20240927,124000,80702780,4675,4675,4675,4675,0
|
|
20240927,123900,80702780,4675,4675,4675,4675,0
|
|
20240927,123800,80702780,4675,4675,4675,4675,156
|
|
20240927,123700,79973480,4675,4675,4675,4675,0
|
|
20240927,123600,79973480,4675,4675,4675,4675,0
|
|
20240927,123500,79973480,4675,4675,4675,4675,123
|
|
20240927,123400,79398455,4675,4675,4675,4675,0
|
|
20240927,123300,79398455,4675,4675,4675,4675,27
|
|
20240927,123200,79272230,4675,4675,4675,4675,0
|
|
20240927,123100,79272230,4675,4675,4675,4675,0
|
|
20240927,123000,79272230,4675,4675,4675,4675,0
|
|
20240927,122900,79272230,4675,4675,4675,4675,0
|
|
20240927,122800,79272230,4675,4675,4675,4675,0
|
|
20240927,122700,79272230,4675,4675,4675,4675,0
|
|
20240927,122600,79272230,4675,4675,4675,4675,191
|
|
20240927,122500,78379305,4675,4675,4675,4675,0
|
|
20240927,122400,78379305,4675,4675,4675,4675,0
|
|
20240927,122300,78379305,4675,4675,4675,4675,0
|
|
20240927,122200,78379305,4675,4675,4675,4675,0
|
|
20240927,122100,78379305,4675,4675,4675,4675,0
|
|
20240927,122000,78379305,4675,4675,4675,4675,0
|
|
20240927,121900,78379305,4675,4675,4675,4675,4
|
|
20240927,121800,78360605,4675,4675,4675,4675,5
|
|
20240927,121700,78337230,4675,4675,4675,4675,0
|
|
20240927,121600,78337230,4675,4675,4675,4675,0
|
|
20240927,121500,78337230,4675,4675,4675,4675,0
|
|
20240927,121400,78337230,4675,4675,4675,4675,50
|
|
20240927,121300,78103480,4675,4675,4675,4675,0
|
|
20240927,121200,78103480,4675,4675,4675,4675,0
|
|
20240927,121100,78103480,4675,4675,4675,4675,50
|
|
20240927,121000,77869730,4675,4675,4675,4675,0
|
|
20240927,120900,77869730,4675,4675,4675,4675,200
|
|
20240927,120800,76934730,4675,4675,4675,4675,50
|
|
20240927,120700,76700980,4675,4675,4675,4675,0
|
|
20240927,120600,76700980,4675,4675,4675,4675,0
|
|
20240927,120500,76700980,4675,4675,4675,4675,50
|
|
20240927,120400,76467230,4670,4670,4670,4670,0
|
|
20240927,120300,76467230,4670,4670,4670,4670,0
|
|
20240927,120200,76467230,4670,4670,4670,4670,50
|
|
20240927,120100,76233730,4670,4670,4670,4670,0
|
|
20240927,120000,76233730,4670,4670,4670,4670,0
|
|
20240927,115900,76233730,4670,4670,4670,4670,50
|
|
20240927,115800,76000230,4670,4670,4670,4670,0
|
|
20240927,115700,76000230,4670,4670,4670,4670,0
|
|
20240927,115600,76000230,4670,4670,4670,4670,50
|
|
20240927,115500,75766730,4670,4670,4670,4670,1
|
|
20240927,115400,75762060,4670,4670,4670,4670,0
|
|
20240927,115300,75762060,4670,4670,4670,4670,50
|
|
20240927,115200,75528560,4670,4670,4670,4670,0
|
|
20240927,115100,75528560,4670,4670,4670,4670,0
|
|
20240927,115000,75528560,4670,4670,4670,4670,50
|
|
20240927,114900,75295060,4670,4670,4670,4670,0
|
|
20240927,114800,75295060,4670,4670,4670,4670,0
|
|
20240927,114700,75295060,4670,4670,4670,4670,50
|
|
20240927,114600,75061560,4670,4670,4670,4670,0
|
|
20240927,114500,75061560,4670,4670,4670,4670,0
|
|
20240927,114400,75061560,4670,4670,4670,4670,50
|
|
20240927,114300,74828060,4670,4670,4670,4670,0
|
|
20240927,114200,74828060,4670,4670,4670,4670,0
|
|
20240927,114100,74828060,4670,4670,4670,4670,50
|
|
20240927,114000,74594560,4670,4670,4670,4670,0
|
|
20240927,113900,74594560,4670,4670,4670,4670,0
|
|
20240927,113800,74594560,4670,4670,4670,4670,50
|
|
20240927,113700,74361060,4670,4670,4670,4670,0
|
|
20240927,113600,74361060,4670,4670,4670,4670,0
|
|
20240927,113500,74361060,4670,4670,4670,4670,50
|
|
20240927,113400,74127560,4670,4670,4670,4670,0
|
|
20240927,113300,74127560,4670,4670,4670,4670,0
|
|
20240927,113200,74127560,4670,4670,4670,4670,50
|
|
20240927,113100,73894060,4670,4670,4670,4670,0
|
|
20240927,113000,73894060,4670,4670,4670,4670,0
|
|
20240927,112900,73894060,4670,4670,4670,4670,50
|
|
20240927,112800,73660560,4670,4670,4670,4670,0
|
|
20240927,112700,73660560,4670,4670,4670,4670,0
|
|
20240927,112600,73660560,4670,4670,4670,4670,50
|
|
20240927,112500,73427060,4670,4670,4670,4670,0
|
|
20240927,112400,73427060,4670,4670,4670,4670,0
|
|
20240927,112300,73427060,4670,4675,4675,4670,50
|
|
20240927,112200,73193490,4670,4670,4670,4670,0
|
|
20240927,112100,73193490,4670,4670,4670,4670,0
|
|
20240927,112000,73193490,4670,4670,4670,4670,50
|
|
20240927,111900,72959990,4670,4670,4670,4670,0
|
|
20240927,111800,72959990,4670,4670,4670,4670,50
|
|
20240927,111700,72726490,4670,4675,4675,4665,3838
|
|
20240927,111600,54803580,4680,4680,4680,4680,0
|
|
20240927,111500,54803580,4680,4680,4680,4680,0
|
|
20240927,111400,54803580,4680,4680,4680,4680,161
|
|
20240927,111300,54050100,4680,4680,4680,4680,0
|
|
20240927,111200,54050100,4680,4680,4680,4680,0
|
|
20240927,111100,54050100,4680,4680,4680,4680,39
|
|
20240927,111000,53867580,4680,4680,4680,4680,200
|
|
20240927,110900,52931580,4680,4680,4680,4680,0
|
|
20240927,110800,52931580,4680,4680,4680,4680,50
|
|
20240927,110700,52697580,4680,4680,4680,4680,0
|
|
20240927,110600,52697580,4680,4680,4680,4680,0
|
|
20240927,110500,52697580,4680,4680,4680,4680,50
|
|
20240927,110400,52463580,4680,4680,4680,4680,2
|
|
20240927,110300,52454220,4680,4680,4680,4680,0
|
|
20240927,110200,52454220,4680,4680,4680,4680,50
|
|
20240927,110100,52220220,4680,4680,4680,4680,0
|
|
20240927,110000,52220220,4680,4680,4680,4680,0
|
|
20240927,105900,52220220,4680,4680,4680,4680,82
|
|
20240927,105800,51836460,4680,4680,4680,4680,0
|
|
20240927,105700,51836460,4680,4680,4680,4680,0
|
|
20240927,105600,51836460,4680,4680,4680,4680,50
|
|
20240927,105500,51602460,4680,4680,4680,4680,0
|
|
20240927,105400,51602460,4680,4680,4680,4680,0
|
|
20240927,105300,51602460,4680,4680,4680,4680,300
|
|
20240927,105200,50198460,4685,4685,4685,4685,82
|
|
20240927,105100,49814290,4685,4685,4685,4685,0
|
|
20240927,105000,49814290,4685,4685,4685,4685,0
|
|
20240927,104900,49814290,4685,4685,4685,4685,0
|
|
20240927,104800,49814290,4685,4685,4685,4685,0
|
|
20240927,104700,49814290,4685,4685,4685,4685,0
|
|
20240927,104600,49814290,4685,4685,4685,4685,0
|
|
20240927,104500,49814290,4685,4685,4685,4685,5
|
|
20240927,104400,49790865,4685,4685,4685,4685,32
|
|
20240927,104300,49640945,4680,4680,4680,4680,0
|
|
20240927,104200,49640945,4680,4680,4680,4680,0
|
|
20240927,104100,49640945,4680,4680,4680,4680,50
|
|
20240927,104000,49406945,4680,4680,4680,4680,0
|
|
20240927,103900,49406945,4680,4680,4680,4680,0
|
|
20240927,103800,49406945,4680,4680,4680,4680,50
|
|
20240927,103700,49172945,4680,4680,4680,4680,0
|
|
20240927,103600,49172945,4680,4680,4680,4680,0
|
|
20240927,103500,49172945,4680,4680,4680,4680,50
|
|
20240927,103400,48938945,4680,4680,4680,4680,4
|
|
20240927,103300,48920225,4680,4680,4680,4680,0
|
|
20240927,103200,48920225,4680,4680,4680,4680,50
|
|
20240927,103100,48686225,4680,4680,4680,4680,0
|
|
20240927,103000,48686225,4680,4680,4680,4680,0
|
|
20240927,102900,48686225,4680,4680,4680,4680,101
|
|
20240927,102800,48213545,4680,4680,4680,4680,0
|
|
20240927,102700,48213545,4680,4680,4680,4680,0
|
|
20240927,102600,48213545,4680,4680,4680,4680,50
|
|
20240927,102500,47979545,4680,4680,4680,4680,50
|
|
20240927,102400,47745545,4680,4680,4680,4680,0
|
|
20240927,102300,47745545,4680,4680,4680,4680,100
|
|
20240927,102200,47277545,4680,4680,4680,4680,0
|
|
20240927,102100,47277545,4680,4680,4680,4680,0
|
|
20240927,102000,47277545,4680,4680,4680,4680,36
|
|
20240927,101900,47109065,4700,4700,4700,4700,1
|
|
20240927,101800,47104365,4680,4680,4680,4680,0
|
|
20240927,101700,47104365,4680,4680,4680,4680,100
|
|
20240927,101600,46636365,4680,4685,4685,4680,2000
|
|
20240927,101500,37269940,4685,4685,4685,4685,0
|
|
20240927,101400,37269940,4685,4700,4700,4685,55
|
|
20240927,101300,37012190,4700,4700,4700,4700,0
|
|
20240927,101200,37012190,4700,4700,4700,4700,0
|
|
20240927,101100,37012190,4700,4700,4700,4700,58
|
|
20240927,101000,36739590,4700,4700,4700,4700,1
|
|
20240927,100900,36734890,4700,4700,4700,4700,11
|
|
20240927,100800,36683190,4705,4705,4705,4705,0
|
|
20240927,100700,36683190,4705,4705,4705,4705,0
|
|
20240927,100600,36683190,4705,4705,4705,4705,0
|
|
20240927,100500,36683190,4705,4705,4705,4705,2
|
|
20240927,100400,36673780,4705,4705,4705,4705,2
|
|
20240927,100300,36664370,4705,4705,4705,4705,1
|
|
20240927,100200,36659665,4685,4705,4705,4685,188
|
|
20240927,100100,35776125,4685,4685,4685,4685,0
|
|
20240927,100000,35776125,4685,4685,4685,4685,0
|
|
20240927,095900,35776125,4685,4690,4690,4685,50
|
|
20240927,095800,35541865,4685,4685,4685,4685,0
|
|
20240927,095700,35541865,4685,4685,4685,4685,0
|
|
20240927,095600,35541865,4685,4685,4685,4685,50
|
|
20240927,095500,35307615,4685,4705,4705,4685,11
|
|
20240927,095400,35255940,4705,4705,4705,4705,60
|
|
20240927,095300,34973640,4710,4710,4710,4710,0
|
|
20240927,095200,34973640,4710,4710,4710,4710,0
|
|
20240927,095100,34973640,4710,4710,4710,4710,279
|
|
20240927,095000,33659550,4710,4700,4710,4700,3000
|
|
20240927,094900,19535080,4700,4695,4700,4695,14
|
|
20240927,094800,19469340,4695,4685,4695,4685,699
|
|
20240927,094700,16189170,4685,4685,4685,4685,20
|
|
20240927,094600,16095470,4685,4685,4685,4685,0
|
|
20240927,094500,16095470,4685,4685,4685,4685,0
|
|
20240927,094400,16095470,4685,4685,4685,4685,194
|
|
20240927,094300,15186580,4690,4690,4690,4690,4
|
|
20240927,094200,15167820,4695,4695,4695,4695,0
|
|
20240927,094100,15167820,4695,4695,4695,4695,9
|
|
20240927,094000,15125565,4695,4670,4695,4670,403
|
|
20240927,093900,13243480,4675,4675,4675,4675,0
|
|
20240927,093800,13243480,4675,4675,4675,4675,150
|
|
20240927,093700,12542230,4675,4675,4675,4675,0
|
|
20240927,093600,12542230,4675,4675,4675,4675,0
|
|
20240927,093500,12542230,4675,4675,4675,4675,50
|
|
20240927,093400,12308480,4675,4675,4675,4675,19
|
|
20240927,093300,12219655,4675,4675,4675,4675,0
|
|
20240927,093200,12219655,4675,4680,4680,4675,227
|
|
20240927,093100,11158420,4695,4695,4695,4675,599
|
|
20240927,093000,8357995,4675,4675,4675,4675,0
|
|
20240927,092900,8357995,4675,4675,4675,4675,100
|
|
20240927,092800,7890495,4675,4675,4675,4675,0
|
|
20240927,092700,7890495,4675,4675,4675,4675,33
|
|
20240927,092600,7736220,4675,4675,4675,4670,67
|
|
20240927,092500,7423245,4675,4675,4675,4675,0
|
|
20240927,092400,7423245,4675,4675,4675,4675,50
|
|
20240927,092300,7189495,4670,4670,4675,4670,61
|
|
20240927,092200,6904620,4670,4670,4670,4670,0
|
|
20240927,092100,6904620,4670,4670,4670,4670,0
|
|
20240927,092000,6904620,4670,4670,4670,4670,50
|
|
20240927,091900,6671120,4690,4690,4690,4690,0
|
|
20240927,091800,6671120,4690,4690,4690,4690,0
|
|
20240927,091700,6671120,4690,4690,4690,4690,0
|
|
20240927,091600,6671120,4690,4690,4690,4690,0
|
|
20240927,091500,6671120,4690,4690,4690,4690,0
|
|
20240927,091400,6671120,4690,4690,4690,4690,0
|
|
20240927,091300,6671120,4690,4690,4690,4690,0
|
|
20240927,091200,6671120,4690,4690,4690,4690,2
|
|
20240927,091100,6661740,4690,4690,4690,4690,0
|
|
20240927,091000,6661740,4690,4690,4690,4690,1030
|
|
20240927,090900,1831040,4690,4690,4690,4690,0
|
|
20240927,090800,1831040,4690,4690,4690,4690,20
|
|
20240927,090700,1737240,4690,4690,4690,4690,0
|
|
20240927,090600,1737240,4690,4690,4690,4690,0
|
|
20240927,090500,1737240,4690,4690,4690,4690,100
|
|
20240927,090400,1268240,4690,4685,4690,4685,91
|
|
20240927,090300,841655,4685,4665,4685,4665,51
|
|
20240927,090200,603720,4680,4680,4680,4680,1
|
|
20240927,090100,599040,4680,4680,4680,4680,97
|
|
20240927,090000,145080,4680,4680,4680,4680,31
|