623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192000,231159195,4355,4355,4355,4355,2482
|
|
20240903,191900,231159195,4355,4355,4355,4355,0
|
|
20240903,191800,231159195,4355,4355,4355,4355,0
|
|
20240903,191700,231159195,4355,4355,4355,4355,0
|
|
20240903,191600,231159195,4355,4355,4355,4355,0
|
|
20240903,191500,231159195,4355,4355,4355,4355,0
|
|
20240903,191400,231159195,4355,4355,4355,4355,0
|
|
20240903,191300,231159195,4355,4355,4355,4355,0
|
|
20240903,191200,231159195,4355,4355,4355,4355,0
|
|
20240903,191100,231159195,4355,4355,4355,4355,0
|
|
20240903,191000,231159195,4355,4355,4355,4355,0
|
|
20240903,190900,231159195,4355,4355,4355,4355,0
|
|
20240903,190800,231159195,4355,4355,4355,4355,0
|
|
20240903,190700,231159195,4355,4355,4355,4355,0
|
|
20240903,190600,231159195,4355,4355,4355,4355,0
|
|
20240903,190500,231159195,4355,4355,4355,4355,0
|
|
20240903,190400,231159195,4355,4355,4355,4355,0
|
|
20240903,190300,231159195,4355,4355,4355,4355,0
|
|
20240903,190200,231159195,4355,4355,4355,4355,0
|
|
20240903,190100,231159195,4355,4355,4355,4355,0
|
|
20240903,190000,231159195,4355,4355,4355,4355,0
|
|
20240903,185900,231159195,4355,4355,4355,4355,0
|
|
20240903,185800,231159195,4355,4355,4355,4355,0
|
|
20240903,185700,231159195,4355,4355,4355,4355,0
|
|
20240903,185600,231159195,4355,4355,4355,4355,0
|
|
20240903,185500,231159195,4355,4355,4355,4355,0
|
|
20240903,185400,231159195,4355,4355,4355,4355,0
|
|
20240903,185300,231159195,4355,4355,4355,4355,0
|
|
20240903,185200,231159195,4355,4355,4355,4355,0
|
|
20240903,185100,231159195,4355,4355,4355,4355,0
|
|
20240903,185000,231159195,4355,4355,4355,4355,2482
|
|
20240903,184900,231159195,4355,4355,4355,4355,0
|
|
20240903,184800,231159195,4355,4355,4355,4355,0
|
|
20240903,184700,231159195,4355,4355,4355,4355,0
|
|
20240903,184600,231159195,4355,4355,4355,4355,0
|
|
20240903,184500,231159195,4355,4355,4355,4355,0
|
|
20240903,184400,231159195,4355,4355,4355,4355,0
|
|
20240903,184300,231159195,4355,4355,4355,4355,0
|
|
20240903,184200,231159195,4355,4355,4355,4355,0
|
|
20240903,184100,231159195,4355,4355,4355,4355,0
|
|
20240903,184000,231159195,4355,4355,4355,4355,0
|
|
20240903,183900,231159195,4355,4355,4355,4355,0
|
|
20240903,183800,231159195,4355,4355,4355,4355,0
|
|
20240903,183700,231159195,4355,4355,4355,4355,0
|
|
20240903,183600,231159195,4355,4355,4355,4355,0
|
|
20240903,183500,231159195,4355,4355,4355,4355,0
|
|
20240903,183400,231159195,4355,4355,4355,4355,0
|
|
20240903,183300,231159195,4355,4355,4355,4355,0
|
|
20240903,183200,231159195,4355,4355,4355,4355,0
|
|
20240903,183100,231159195,4355,4355,4355,4355,0
|
|
20240903,183000,231159195,4355,4355,4355,4355,0
|
|
20240903,182900,231159195,4355,4355,4355,4355,0
|
|
20240903,182800,231159195,4355,4355,4355,4355,0
|
|
20240903,182700,231159195,4355,4355,4355,4355,0
|
|
20240903,182600,231159195,4355,4355,4355,4355,0
|
|
20240903,182500,231159195,4355,4355,4355,4355,0
|
|
20240903,182400,231159195,4355,4355,4355,4355,0
|
|
20240903,182300,231159195,4355,4355,4355,4355,0
|
|
20240903,182200,231159195,4355,4355,4355,4355,0
|
|
20240903,182100,231159195,4355,4355,4355,4355,0
|
|
20240903,182000,231159195,4355,4355,4355,4355,2482
|
|
20240903,181900,231159195,4355,4355,4355,4355,0
|
|
20240903,181800,231159195,4355,4355,4355,4355,0
|
|
20240903,181700,231159195,4355,4355,4355,4355,0
|
|
20240903,181600,231159195,4355,4355,4355,4355,0
|
|
20240903,181500,231159195,4355,4355,4355,4355,0
|
|
20240903,181400,231159195,4355,4355,4355,4355,0
|
|
20240903,181300,231159195,4355,4355,4355,4355,0
|
|
20240903,181200,231159195,4355,4355,4355,4355,0
|
|
20240903,181100,231159195,4355,4355,4355,4355,0
|
|
20240903,181000,231159195,4355,4355,4355,4355,0
|
|
20240903,180900,231159195,4355,4355,4355,4355,0
|
|
20240903,180800,231159195,4355,4355,4355,4355,0
|
|
20240903,180700,231159195,4355,4355,4355,4355,0
|
|
20240903,180600,231159195,4355,4355,4355,4355,0
|
|
20240903,180500,231159195,4355,4355,4355,4355,0
|
|
20240903,180400,231159195,4355,4355,4355,4355,0
|
|
20240903,180300,231159195,4355,4355,4355,4355,0
|
|
20240903,180200,231159195,4355,4355,4355,4355,0
|
|
20240903,180100,231159195,4355,4355,4355,4355,0
|
|
20240903,180000,231159195,4355,4355,4355,4355,0
|
|
20240903,175900,231159195,4355,4355,4355,4355,0
|
|
20240903,175800,231159195,4355,4355,4355,4355,0
|
|
20240903,175700,231159195,4355,4355,4355,4355,0
|
|
20240903,175600,231159195,4355,4355,4355,4355,0
|
|
20240903,175500,231159195,4355,4355,4355,4355,0
|
|
20240903,175400,231159195,4355,4355,4355,4355,0
|
|
20240903,175300,231159195,4355,4355,4355,4355,0
|
|
20240903,175200,231159195,4355,4355,4355,4355,0
|
|
20240903,175100,231159195,4355,4355,4355,4355,0
|
|
20240903,175000,231159195,4355,4355,4355,4355,2482
|
|
20240903,174900,231159195,4355,4355,4355,4355,0
|
|
20240903,174800,231159195,4355,4355,4355,4355,0
|
|
20240903,174700,231159195,4355,4355,4355,4355,0
|
|
20240903,174600,231159195,4355,4355,4355,4355,0
|
|
20240903,174500,231159195,4355,4355,4355,4355,0
|
|
20240903,174400,231159195,4355,4355,4355,4355,0
|
|
20240903,174300,231159195,4355,4355,4355,4355,0
|
|
20240903,174200,231159195,4355,4355,4355,4355,0
|
|
20240903,174100,231159195,4355,4355,4355,4355,0
|
|
20240903,174000,231159195,4355,4355,4355,4355,0
|
|
20240903,173900,231159195,4355,4355,4355,4355,0
|
|
20240903,173800,231159195,4355,4355,4355,4355,0
|
|
20240903,173700,231159195,4355,4355,4355,4355,0
|
|
20240903,173600,231159195,4355,4355,4355,4355,0
|
|
20240903,173500,231159195,4355,4355,4355,4355,0
|
|
20240903,173400,231159195,4355,4355,4355,4355,0
|
|
20240903,173300,231159195,4355,4355,4355,4355,0
|
|
20240903,173200,231159195,4355,4355,4355,4355,0
|
|
20240903,173100,231159195,4355,4355,4355,4355,0
|
|
20240903,173000,231159195,4355,4355,4355,4355,0
|
|
20240903,172900,231159195,4355,4355,4355,4355,0
|
|
20240903,172800,231159195,4355,4355,4355,4355,0
|
|
20240903,172700,231159195,4355,4355,4355,4355,0
|
|
20240903,172600,231159195,4355,4355,4355,4355,0
|
|
20240903,172500,231159195,4355,4355,4355,4355,0
|
|
20240903,172400,231159195,4355,4355,4355,4355,0
|
|
20240903,172300,231159195,4355,4355,4355,4355,0
|
|
20240903,172200,231159195,4355,4355,4355,4355,0
|
|
20240903,172100,231159195,4355,4355,4355,4355,0
|
|
20240903,172000,231159195,4355,4355,4355,4355,2482
|
|
20240903,171900,231159195,4355,4355,4355,4355,0
|
|
20240903,171800,231159195,4355,4355,4355,4355,0
|
|
20240903,171700,231159195,4355,4355,4355,4355,0
|
|
20240903,171600,231159195,4355,4355,4355,4355,0
|
|
20240903,171500,231159195,4355,4355,4355,4355,0
|
|
20240903,171400,231159195,4355,4355,4355,4355,0
|
|
20240903,171300,231159195,4355,4355,4355,4355,0
|
|
20240903,171200,231159195,4355,4355,4355,4355,0
|
|
20240903,171100,231159195,4355,4355,4355,4355,0
|
|
20240903,171000,231159195,4355,4355,4355,4355,0
|
|
20240903,170900,231159195,4355,4355,4355,4355,0
|
|
20240903,170800,231159195,4355,4355,4355,4355,0
|
|
20240903,170700,231159195,4355,4355,4355,4355,0
|
|
20240903,170600,231159195,4355,4355,4355,4355,0
|
|
20240903,170500,231159195,4355,4355,4355,4355,0
|
|
20240903,170400,231159195,4355,4355,4355,4355,0
|
|
20240903,170300,231159195,4355,4355,4355,4355,0
|
|
20240903,170200,231159195,4355,4355,4355,4355,0
|
|
20240903,170100,231159195,4355,4355,4355,4355,0
|
|
20240903,170000,231159195,4355,4355,4355,4355,0
|
|
20240903,165900,231159195,4355,4355,4355,4355,0
|
|
20240903,165800,231159195,4355,4355,4355,4355,0
|
|
20240903,165700,231159195,4355,4355,4355,4355,0
|
|
20240903,165600,231159195,4355,4355,4355,4355,0
|
|
20240903,165500,231159195,4355,4355,4355,4355,0
|
|
20240903,165400,231159195,4355,4355,4355,4355,0
|
|
20240903,165300,231159195,4355,4355,4355,4355,0
|
|
20240903,165200,231159195,4355,4355,4355,4355,0
|
|
20240903,165100,231159195,4355,4355,4355,4355,0
|
|
20240903,165000,231159195,4355,4355,4355,4355,2482
|
|
20240903,164900,231159195,4355,4355,4355,4355,0
|
|
20240903,164800,231159195,4355,4355,4355,4355,0
|
|
20240903,164700,231159195,4355,4355,4355,4355,0
|
|
20240903,164600,231159195,4355,4355,4355,4355,0
|
|
20240903,164500,231159195,4355,4355,4355,4355,0
|
|
20240903,164400,231159195,4355,4355,4355,4355,0
|
|
20240903,164300,231159195,4355,4355,4355,4355,0
|
|
20240903,164200,231159195,4355,4355,4355,4355,0
|
|
20240903,164100,231159195,4355,4355,4355,4355,0
|
|
20240903,164000,231159195,4355,4355,4355,4355,0
|
|
20240903,163900,231159195,4355,4355,4355,4355,0
|
|
20240903,163800,231159195,4355,4355,4355,4355,0
|
|
20240903,163700,231159195,4355,4355,4355,4355,0
|
|
20240903,163600,231159195,4355,4355,4355,4355,0
|
|
20240903,163500,231159195,4355,4355,4355,4355,0
|
|
20240903,163400,231159195,4355,4355,4355,4355,0
|
|
20240903,163300,231159195,4355,4355,4355,4355,0
|
|
20240903,163200,231159195,4355,4355,4355,4355,0
|
|
20240903,163100,231159195,4355,4355,4355,4355,0
|
|
20240903,163000,231159195,4355,4355,4355,4355,0
|
|
20240903,162900,231159195,4355,4355,4355,4355,0
|
|
20240903,162800,231159195,4355,4355,4355,4355,0
|
|
20240903,162700,231159195,4355,4355,4355,4355,0
|
|
20240903,162600,231159195,4355,4355,4355,4355,0
|
|
20240903,162500,231159195,4355,4355,4355,4355,0
|
|
20240903,162400,231159195,4355,4355,4355,4355,0
|
|
20240903,162300,231159195,4355,4355,4355,4355,0
|
|
20240903,162200,231159195,4355,4355,4355,4355,0
|
|
20240903,162100,231159195,4355,4355,4355,4355,0
|
|
20240903,162000,231159195,4355,4355,4355,4355,2482
|
|
20240903,161900,231159195,4355,4355,4355,4355,0
|
|
20240903,161800,231159195,4355,4355,4355,4355,0
|
|
20240903,161700,231159195,4355,4355,4355,4355,0
|
|
20240903,161600,231159195,4355,4355,4355,4355,0
|
|
20240903,161500,231159195,4355,4355,4355,4355,0
|
|
20240903,161400,231159195,4355,4355,4355,4355,0
|
|
20240903,161300,231159195,4355,4355,4355,4355,0
|
|
20240903,161200,231159195,4355,4355,4355,4355,0
|
|
20240903,161100,231159195,4355,4355,4355,4355,0
|
|
20240903,161000,231159195,4355,4355,4355,4355,0
|
|
20240903,160900,231159195,4355,4355,4355,4355,0
|
|
20240903,160800,231159195,4355,4355,4355,4355,0
|
|
20240903,160700,231159195,4355,4355,4355,4355,0
|
|
20240903,160600,231159195,4355,4355,4355,4355,0
|
|
20240903,160500,231159195,4355,4355,4355,4355,0
|
|
20240903,160400,231159195,4355,4355,4355,4355,0
|
|
20240903,160300,231159195,4355,4355,4355,4355,0
|
|
20240903,160200,231159195,4355,4355,4355,4355,0
|
|
20240903,160100,231159195,4355,4355,4355,4355,0
|
|
20240903,160000,231159195,4355,4355,4355,4355,0
|
|
20240903,155900,231159195,4355,4355,4355,4355,0
|
|
20240903,155800,231159195,4355,4355,4355,4355,0
|
|
20240903,155700,231159195,4355,4355,4355,4355,0
|
|
20240903,155600,231159195,4355,4355,4355,4355,0
|
|
20240903,155500,231159195,4355,4355,4355,4355,0
|
|
20240903,155400,231159195,4355,4355,4355,4355,0
|
|
20240903,155300,231159195,4355,4355,4355,4355,0
|
|
20240903,155200,231159195,4355,4355,4355,4355,0
|
|
20240903,155100,231159195,4355,4355,4355,4355,0
|
|
20240903,155000,231159195,4355,4355,4355,4355,2482
|
|
20240903,154900,231159195,4355,4355,4355,4355,0
|
|
20240903,154800,231159195,4355,4355,4355,4355,0
|
|
20240903,154700,231159195,4355,4355,4355,4355,0
|
|
20240903,154600,231159195,4355,4355,4355,4355,0
|
|
20240903,154500,231159195,4355,4355,4355,4355,0
|
|
20240903,154400,231159195,4355,4355,4355,4355,0
|
|
20240903,154300,231159195,4355,4355,4355,4355,0
|
|
20240903,154200,231159195,4355,4355,4355,4355,0
|
|
20240903,154100,231159195,4355,4355,4355,4355,0
|
|
20240903,154000,231159195,4355,4355,4355,4355,0
|
|
20240903,153900,231159195,4355,4355,4355,4355,0
|
|
20240903,153800,231159195,4355,4355,4355,4355,0
|
|
20240903,153700,231159195,4355,4355,4355,4355,0
|
|
20240903,153600,231159195,4355,4355,4355,4355,0
|
|
20240903,153500,231159195,4355,4355,4355,4355,0
|
|
20240903,153400,231159195,4355,4355,4355,4355,0
|
|
20240903,153300,231159195,4355,4355,4355,4355,0
|
|
20240903,153200,231159195,4355,4355,4355,4355,0
|
|
20240903,153100,231159195,4355,4355,4355,4355,0
|
|
20240903,153000,231159195,4355,4355,4355,4355,2482
|
|
20240903,152900,220350085,4380,4380,4380,4380,0
|
|
20240903,152800,220350085,4380,4380,4380,4380,0
|
|
20240903,152700,220350085,4380,4380,4380,4380,0
|
|
20240903,152600,220350085,4380,4380,4380,4380,0
|
|
20240903,152500,220350085,4380,4380,4380,4380,0
|
|
20240903,152400,220350085,4380,4380,4380,4380,0
|
|
20240903,152300,220350085,4380,4380,4380,4380,0
|
|
20240903,152200,220350085,4380,4380,4380,4380,0
|
|
20240903,152100,220350085,4380,4380,4380,4380,0
|
|
20240903,152000,220350085,4380,4380,4380,4380,0
|
|
20240903,151900,220350085,4380,4380,4380,4375,12
|
|
20240903,151800,220297575,4375,4375,4380,4375,5
|
|
20240903,151700,220275695,4380,4380,4380,4380,0
|
|
20240903,151600,220275695,4380,4375,4380,4375,147
|
|
20240903,151500,219631855,4395,4395,4395,4390,209
|
|
20240903,151400,218714335,4390,4370,4390,4370,872
|
|
20240903,151300,214887295,4390,4365,4390,4365,2
|
|
20240903,151200,214878540,4390,4385,4390,4385,246
|
|
20240903,151100,213799445,4355,4375,4375,4355,3000
|
|
20240903,151000,200710495,4385,4385,4385,4385,1
|
|
20240903,150900,200706110,4380,4380,4380,4380,160
|
|
20240903,150800,200005310,4380,4380,4380,4380,0
|
|
20240903,150700,200005310,4380,4385,4385,4380,448
|
|
20240903,150600,198042450,4390,4385,4390,4385,342
|
|
20240903,150500,196542775,4385,4385,4385,4385,1
|
|
20240903,150400,196538390,4385,4385,4385,4385,0
|
|
20240903,150300,196538390,4385,4385,4385,4385,0
|
|
20240903,150200,196538390,4385,4375,4385,4375,41
|
|
20240903,150100,196358810,4370,4370,4370,4370,1
|
|
20240903,150000,196354440,4365,4365,4365,4365,0
|
|
20240903,145900,196354440,4365,4365,4365,4365,0
|
|
20240903,145800,196354440,4365,4365,4365,4365,0
|
|
20240903,145700,196354440,4365,4375,4390,4365,1504
|
|
20240903,145600,189789270,4375,4375,4375,4375,2
|
|
20240903,145500,189780520,4390,4390,4390,4390,0
|
|
20240903,145400,189780520,4390,4390,4390,4390,496
|
|
20240903,145300,187603080,4390,4390,4390,4390,16
|
|
20240903,145200,187532840,4390,4390,4390,4390,500
|
|
20240903,145100,185337840,4375,4375,4375,4375,0
|
|
20240903,145000,185337840,4375,4375,4375,4375,1
|
|
20240903,144900,185333465,4410,4410,4410,4410,1
|
|
20240903,144800,185329055,4375,4375,4375,4375,0
|
|
20240903,144700,185329055,4375,4380,4380,4375,300
|
|
20240903,144600,184016295,4380,4380,4380,4380,68
|
|
20240903,144500,183718455,4410,4410,4410,4410,0
|
|
20240903,144400,183718455,4410,4410,4410,4410,0
|
|
20240903,144300,183718455,4410,4410,4410,4410,1
|
|
20240903,144200,183714045,4385,4385,4385,4385,0
|
|
20240903,144100,183714045,4385,4385,4385,4385,0
|
|
20240903,144000,183714045,4385,4385,4385,4385,38
|
|
20240903,143900,183547415,4420,4420,4420,4420,1
|
|
20240903,143800,183542995,4415,4410,4415,4410,356
|
|
20240903,143700,181972730,4410,4410,4410,4410,0
|
|
20240903,143600,181972730,4410,4410,4410,4410,227
|
|
20240903,143500,180971660,4410,4410,4410,4410,0
|
|
20240903,143400,180971660,4410,4410,4410,4410,0
|
|
20240903,143300,180971660,4410,4410,4410,4410,0
|
|
20240903,143200,180971660,4410,4390,4410,4390,230
|
|
20240903,143100,179961940,4390,4390,4390,4390,0
|
|
20240903,143000,179961940,4390,4390,4390,4390,0
|
|
20240903,142900,179961940,4390,4390,4390,4390,0
|
|
20240903,142800,179961940,4390,4390,4390,4390,1
|
|
20240903,142700,179957550,4390,4360,4390,4360,1261
|
|
20240903,142600,174422660,4360,4380,4380,4355,6090
|
|
20240903,142500,147825105,4385,4385,4385,4385,3
|
|
20240903,142400,147811950,4385,4385,4385,4385,1
|
|
20240903,142300,147807565,4380,4380,4380,4380,0
|
|
20240903,142200,147807565,4380,4380,4380,4380,100
|
|
20240903,142100,147369565,4380,4380,4380,4380,285
|
|
20240903,142000,146121265,4385,4380,4385,4380,290
|
|
20240903,141900,144851060,4385,4385,4385,4385,0
|
|
20240903,141800,144851060,4385,4385,4385,4385,140
|
|
20240903,141700,144237160,4385,4385,4385,4385,1
|
|
20240903,141600,144232775,4390,4390,4390,4390,0
|
|
20240903,141500,144232775,4390,4390,4390,4390,0
|
|
20240903,141400,144232775,4390,4390,4390,4390,0
|
|
20240903,141300,144232775,4390,4385,4390,4385,4
|
|
20240903,141200,144215230,4385,4385,4385,4385,0
|
|
20240903,141100,144215230,4385,4385,4385,4385,0
|
|
20240903,141000,144215230,4385,4385,4385,4385,0
|
|
20240903,140900,144215230,4385,4390,4390,4385,866
|
|
20240903,140800,140417770,4390,4390,4390,4390,0
|
|
20240903,140700,140417770,4390,4390,4390,4390,0
|
|
20240903,140600,140417770,4390,4390,4390,4390,0
|
|
20240903,140500,140417770,4390,4390,4390,4390,0
|
|
20240903,140400,140417770,4390,4390,4390,4390,0
|
|
20240903,140300,140417770,4390,4390,4390,4390,0
|
|
20240903,140200,140417770,4390,4390,4390,4390,0
|
|
20240903,140100,140417770,4390,4390,4390,4390,0
|
|
20240903,140000,140417770,4390,4390,4390,4390,0
|
|
20240903,135900,140417770,4390,4390,4390,4390,0
|
|
20240903,135800,140417770,4390,4390,4390,4390,0
|
|
20240903,135700,140417770,4390,4390,4390,4390,0
|
|
20240903,135600,140417770,4390,4390,4390,4390,0
|
|
20240903,135500,140417770,4390,4390,4390,4390,0
|
|
20240903,135400,140417770,4390,4390,4390,4390,0
|
|
20240903,135300,140417770,4390,4390,4390,4390,11
|
|
20240903,135200,140369480,4390,4390,4390,4390,0
|
|
20240903,135100,140369480,4390,4390,4390,4390,1
|
|
20240903,135000,140365090,4390,4390,4390,4390,0
|
|
20240903,134900,140365090,4390,4390,4390,4390,15
|
|
20240903,134800,140299240,4415,4415,4415,4415,0
|
|
20240903,134700,140299240,4415,4415,4415,4415,0
|
|
20240903,134600,140299240,4415,4415,4415,4415,1
|
|
20240903,134500,140294825,4395,4395,4395,4395,0
|
|
20240903,134400,140294825,4395,4395,4395,4395,0
|
|
20240903,134300,140294825,4395,4395,4395,4395,0
|
|
20240903,134200,140294825,4395,4395,4395,4395,0
|
|
20240903,134100,140294825,4395,4395,4395,4395,0
|
|
20240903,134000,140294825,4395,4395,4395,4395,0
|
|
20240903,133900,140294825,4395,4395,4395,4395,228
|
|
20240903,133800,139292765,4395,4395,4395,4395,9
|
|
20240903,133700,139253210,4395,4395,4395,4395,1
|
|
20240903,133600,139248815,4395,4395,4395,4395,36
|
|
20240903,133500,139090595,4395,4395,4395,4395,0
|
|
20240903,133400,139090595,4395,4395,4395,4395,2
|
|
20240903,133300,139081805,4395,4395,4395,4395,2
|
|
20240903,133200,139073015,4395,4395,4395,4395,0
|
|
20240903,133100,139073015,4395,4395,4395,4395,0
|
|
20240903,133000,139073015,4395,4395,4395,4395,0
|
|
20240903,132900,139073015,4395,4395,4395,4395,19
|
|
20240903,132800,138989510,4395,4380,4395,4380,25
|
|
20240903,132700,138879965,4380,4385,4385,4380,76
|
|
20240903,132600,138547035,4415,4415,4415,4415,0
|
|
20240903,132500,138547035,4415,4415,4415,4415,0
|
|
20240903,132400,138547035,4415,4415,4415,4415,0
|
|
20240903,132300,138547035,4415,4415,4415,4415,0
|
|
20240903,132200,138547035,4415,4415,4415,4415,0
|
|
20240903,132100,138547035,4415,4415,4415,4415,0
|
|
20240903,132000,138547035,4415,4415,4415,4415,0
|
|
20240903,131900,138547035,4415,4415,4415,4415,0
|
|
20240903,131800,138547035,4415,4415,4415,4415,0
|
|
20240903,131700,138547035,4415,4415,4415,4415,0
|
|
20240903,131600,138547035,4415,4415,4415,4415,0
|
|
20240903,131500,138547035,4415,4415,4415,4415,0
|
|
20240903,131400,138547035,4415,4415,4415,4415,30
|
|
20240903,131300,138414585,4415,4415,4415,4415,0
|
|
20240903,131200,138414585,4415,4415,4415,4415,0
|
|
20240903,131100,138414585,4415,4415,4415,4415,0
|
|
20240903,131000,138414585,4415,4415,4415,4415,0
|
|
20240903,130900,138414585,4415,4415,4415,4415,11
|
|
20240903,130800,138366020,4415,4415,4415,4415,0
|
|
20240903,130700,138366020,4415,4415,4415,4415,0
|
|
20240903,130600,138366020,4415,4415,4415,4415,50
|
|
20240903,130500,138145270,4415,4415,4415,4415,0
|
|
20240903,130400,138145270,4415,4415,4415,4415,0
|
|
20240903,130300,138145270,4415,4415,4415,4415,0
|
|
20240903,130200,138145270,4415,4415,4415,4415,1
|
|
20240903,130100,138140855,4410,4410,4410,4410,0
|
|
20240903,130000,138140855,4410,4410,4410,4410,340
|
|
20240903,125900,136641455,4410,4410,4410,4410,10
|
|
20240903,125800,136597355,4410,4410,4410,4410,0
|
|
20240903,125700,136597355,4410,4410,4410,4410,0
|
|
20240903,125600,136597355,4410,4410,4410,4410,0
|
|
20240903,125500,136597355,4410,4410,4410,4410,0
|
|
20240903,125400,136597355,4410,4410,4410,4410,0
|
|
20240903,125300,136597355,4410,4410,4410,4410,0
|
|
20240903,125200,136597355,4410,4410,4410,4410,1
|
|
20240903,125100,136592945,4415,4415,4415,4415,0
|
|
20240903,125000,136592945,4415,4415,4415,4415,0
|
|
20240903,124900,136592945,4415,4415,4415,4415,0
|
|
20240903,124800,136592945,4415,4415,4415,4415,0
|
|
20240903,124700,136592945,4415,4415,4415,4415,0
|
|
20240903,124600,136592945,4415,4415,4415,4415,0
|
|
20240903,124500,136592945,4415,4415,4415,4415,10
|
|
20240903,124400,136548795,4415,4415,4415,4415,1
|
|
20240903,124300,136544380,4385,4385,4385,4385,25
|
|
20240903,124200,136434755,4410,4400,4410,4400,221
|
|
20240903,124100,135461665,4380,4400,4400,4380,203
|
|
20240903,124000,134572465,4380,4395,4395,4380,40
|
|
20240903,123900,134396985,4395,4395,4395,4395,0
|
|
20240903,123800,134396985,4395,4395,4395,4395,0
|
|
20240903,123700,134396985,4395,4395,4395,4395,0
|
|
20240903,123600,134396985,4395,4395,4395,4395,0
|
|
20240903,123500,134396985,4395,4395,4395,4395,0
|
|
20240903,123400,134396985,4395,4395,4395,4395,0
|
|
20240903,123300,134396985,4395,4395,4395,4395,10
|
|
20240903,123200,134353035,4395,4395,4395,4395,0
|
|
20240903,123100,134353035,4395,4395,4395,4395,0
|
|
20240903,123000,134353035,4395,4395,4395,4395,0
|
|
20240903,122900,134353035,4395,4395,4395,4395,0
|
|
20240903,122800,134353035,4395,4395,4395,4395,0
|
|
20240903,122700,134353035,4395,4395,4395,4395,0
|
|
20240903,122600,134353035,4395,4395,4395,4395,0
|
|
20240903,122500,134353035,4395,4395,4395,4395,5
|
|
20240903,122400,134331060,4400,4400,4400,4400,0
|
|
20240903,122300,134331060,4400,4400,4400,4400,9
|
|
20240903,122200,134291460,4400,4400,4400,4400,5
|
|
20240903,122100,134269460,4400,4395,4400,4395,33
|
|
20240903,122000,134124420,4380,4380,4380,4380,0
|
|
20240903,121900,134124420,4380,4380,4380,4380,0
|
|
20240903,121800,134124420,4380,4400,4400,4380,21
|
|
20240903,121700,134032040,4400,4400,4400,4400,0
|
|
20240903,121600,134032040,4400,4400,4400,4400,0
|
|
20240903,121500,134032040,4400,4400,4400,4400,0
|
|
20240903,121400,134032040,4400,4400,4400,4400,0
|
|
20240903,121300,134032040,4400,4400,4400,4400,0
|
|
20240903,121200,134032040,4400,4400,4400,4400,234
|
|
20240903,121100,133002440,4400,4400,4400,4400,100
|
|
20240903,121000,132562440,4380,4380,4380,4380,10
|
|
20240903,120900,132518640,4390,4390,4390,4390,0
|
|
20240903,120800,132518640,4390,4390,4390,4390,200
|
|
20240903,120700,131640640,4395,4395,4395,4395,0
|
|
20240903,120600,131640640,4395,4395,4395,4395,65
|
|
20240903,120500,131354965,4385,4385,4385,4385,0
|
|
20240903,120400,131354965,4385,4385,4385,4385,0
|
|
20240903,120300,131354965,4385,4390,4390,4385,4
|
|
20240903,120200,131337420,4380,4380,4380,4380,0
|
|
20240903,120100,131337420,4380,4380,4380,4380,0
|
|
20240903,120000,131337420,4380,4380,4380,4380,0
|
|
20240903,115900,131337420,4380,4380,4380,4380,0
|
|
20240903,115800,131337420,4380,4380,4380,4380,0
|
|
20240903,115700,131337420,4380,4380,4380,4380,0
|
|
20240903,115600,131337420,4380,4380,4380,4380,0
|
|
20240903,115500,131337420,4380,4380,4380,4380,1
|
|
20240903,115400,131333040,4380,4380,4380,4380,0
|
|
20240903,115300,131333040,4380,4380,4380,4380,0
|
|
20240903,115200,131333040,4380,4380,4380,4380,0
|
|
20240903,115100,131333040,4380,4380,4380,4380,0
|
|
20240903,115000,131333040,4380,4380,4380,4380,0
|
|
20240903,114900,131333040,4380,4380,4380,4380,0
|
|
20240903,114800,131333040,4380,4380,4380,4380,0
|
|
20240903,114700,131333040,4380,4380,4380,4380,0
|
|
20240903,114600,131333040,4380,4380,4380,4380,0
|
|
20240903,114500,131333040,4380,4380,4380,4380,0
|
|
20240903,114400,131333040,4380,4380,4380,4380,0
|
|
20240903,114300,131333040,4380,4380,4380,4380,18
|
|
20240903,114200,131254200,4395,4395,4395,4395,0
|
|
20240903,114100,131254200,4395,4395,4395,4395,0
|
|
20240903,114000,131254200,4395,4395,4395,4395,0
|
|
20240903,113900,131254200,4395,4385,4395,4380,1002
|
|
20240903,113800,126865385,4385,4385,4385,4385,0
|
|
20240903,113700,126865385,4385,4385,4385,4385,0
|
|
20240903,113600,126865385,4385,4385,4385,4385,0
|
|
20240903,113500,126865385,4385,4385,4385,4385,0
|
|
20240903,113400,126865385,4385,4385,4385,4385,0
|
|
20240903,113300,126865385,4385,4385,4385,4385,0
|
|
20240903,113200,126865385,4385,4385,4385,4385,131
|
|
20240903,113100,126290950,4390,4390,4390,4390,65
|
|
20240903,113000,126005600,4390,4390,4390,4390,0
|
|
20240903,112900,126005600,4390,4390,4390,4390,0
|
|
20240903,112800,126005600,4390,4390,4390,4390,0
|
|
20240903,112700,126005600,4390,4390,4390,4390,20
|
|
20240903,112600,125917800,4390,4390,4390,4390,0
|
|
20240903,112500,125917800,4390,4390,4390,4390,0
|
|
20240903,112400,125917800,4390,4390,4390,4390,16
|
|
20240903,112300,125847560,4405,4405,4405,4405,3
|
|
20240903,112200,125834345,4405,4405,4405,4405,0
|
|
20240903,112100,125834345,4405,4405,4405,4405,0
|
|
20240903,112000,125834345,4405,4405,4405,4405,10
|
|
20240903,111900,125790295,4405,4405,4405,4405,0
|
|
20240903,111800,125790295,4405,4405,4405,4405,0
|
|
20240903,111700,125790295,4405,4405,4405,4405,6
|
|
20240903,111600,125763865,4405,4405,4405,4405,1
|
|
20240903,111500,125759460,4390,4390,4390,4390,23
|
|
20240903,111400,125658490,4405,4405,4405,4405,0
|
|
20240903,111300,125658490,4405,4405,4405,4405,0
|
|
20240903,111200,125658490,4405,4405,4405,4405,0
|
|
20240903,111100,125658490,4405,4405,4405,4405,0
|
|
20240903,111000,125658490,4405,4405,4405,4405,0
|
|
20240903,110900,125658490,4405,4405,4405,4405,0
|
|
20240903,110800,125658490,4405,4405,4405,4405,1
|
|
20240903,110700,125654085,4385,4385,4385,4385,0
|
|
20240903,110600,125654085,4385,4385,4385,4385,0
|
|
20240903,110500,125654085,4385,4385,4385,4385,11
|
|
20240903,110400,125605850,4420,4420,4420,4420,0
|
|
20240903,110300,125605850,4420,4420,4420,4420,0
|
|
20240903,110200,125605850,4420,4420,4420,4420,0
|
|
20240903,110100,125605850,4420,4420,4420,4420,0
|
|
20240903,110000,125605850,4420,4420,4420,4420,0
|
|
20240903,105900,125605850,4420,4420,4420,4420,0
|
|
20240903,105800,125605850,4420,4420,4420,4420,0
|
|
20240903,105700,125605850,4420,4420,4420,4420,0
|
|
20240903,105600,125605850,4420,4420,4420,4420,0
|
|
20240903,105500,125605850,4420,4420,4420,4420,0
|
|
20240903,105400,125605850,4420,4420,4420,4420,0
|
|
20240903,105300,125605850,4420,4420,4420,4420,0
|
|
20240903,105200,125605850,4420,4420,4420,4420,15
|
|
20240903,105100,125539550,4420,4420,4420,4420,0
|
|
20240903,105000,125539550,4420,4420,4420,4420,1
|
|
20240903,104900,125535130,4385,4385,4385,4385,1
|
|
20240903,104800,125530745,4385,4385,4385,4385,108
|
|
20240903,104700,125057165,4385,4385,4385,4385,237
|
|
20240903,104600,124017920,4385,4385,4385,4385,0
|
|
20240903,104500,124017920,4385,4385,4385,4385,0
|
|
20240903,104400,124017920,4385,4385,4385,4385,0
|
|
20240903,104300,124017920,4385,4385,4385,4385,0
|
|
20240903,104200,124017920,4385,4385,4385,4385,0
|
|
20240903,104100,124017920,4385,4385,4385,4385,0
|
|
20240903,104000,124017920,4385,4385,4385,4385,340
|
|
20240903,103900,122527020,4385,4385,4385,4385,0
|
|
20240903,103800,122527020,4385,4385,4385,4385,0
|
|
20240903,103700,122527020,4385,4385,4385,4385,0
|
|
20240903,103600,122527020,4385,4385,4385,4385,0
|
|
20240903,103500,122527020,4385,4385,4385,4385,43
|
|
20240903,103400,122338465,4380,4380,4380,4380,943
|
|
20240903,103300,118208125,4365,4365,4365,4365,13
|
|
20240903,103200,118151380,4360,4380,4380,4355,2385
|
|
20240903,103100,107730915,4380,4380,4380,4380,12
|
|
20240903,103000,107678355,4380,4380,4380,4380,0
|
|
20240903,102900,107678355,4380,4380,4380,4380,0
|
|
20240903,102800,107678355,4380,4385,4385,4380,1840
|
|
20240903,102700,99618795,4380,4380,4380,4380,0
|
|
20240903,102600,99618795,4380,4385,4385,4380,401
|
|
20240903,102500,97861910,4380,4390,4390,4380,2000
|
|
20240903,102400,89091780,4395,4400,4400,4395,474
|
|
20240903,102300,87006250,4400,4400,4400,4400,1040
|
|
20240903,102200,82430250,4400,4400,4400,4400,1652
|
|
20240903,102100,75161450,4420,4420,4420,4420,0
|
|
20240903,102000,75161450,4420,4420,4420,4420,3
|
|
20240903,101900,75148190,4420,4420,4420,4420,0
|
|
20240903,101800,75148190,4420,4420,4420,4420,17
|
|
20240903,101700,75073050,4425,4425,4425,4425,4
|
|
20240903,101600,75055350,4430,4430,4430,4430,0
|
|
20240903,101500,75055350,4430,4430,4430,4430,0
|
|
20240903,101400,75055350,4430,4430,4430,4430,0
|
|
20240903,101300,75055350,4430,4430,4430,4430,0
|
|
20240903,101200,75055350,4430,4430,4430,4430,0
|
|
20240903,101100,75055350,4430,4430,4430,4430,1
|
|
20240903,101000,75050920,4420,4420,4420,4420,0
|
|
20240903,100900,75050920,4420,4420,4420,4420,0
|
|
20240903,100800,75050920,4420,4420,4420,4420,0
|
|
20240903,100700,75050920,4420,4420,4420,4420,487
|
|
20240903,100600,72898380,4440,4440,4440,4440,0
|
|
20240903,100500,72898380,4440,4440,4440,4440,1
|
|
20240903,100400,72893940,4445,4445,4445,4445,0
|
|
20240903,100300,72893940,4445,4445,4445,4445,18
|
|
20240903,100200,72813930,4420,4420,4420,4420,40
|
|
20240903,100100,72637130,4445,4445,4445,4445,0
|
|
20240903,100000,72637130,4445,4445,4445,4445,10
|
|
20240903,095900,72592680,4420,4420,4420,4420,0
|
|
20240903,095800,72592680,4420,4420,4420,4420,0
|
|
20240903,095700,72592680,4420,4420,4420,4420,0
|
|
20240903,095600,72592680,4420,4420,4420,4420,100
|
|
20240903,095500,72150680,4450,4450,4450,4450,191
|
|
20240903,095400,71300730,4455,4455,4455,4455,0
|
|
20240903,095300,71300730,4455,4455,4455,4455,18
|
|
20240903,095200,71220540,4455,4455,4455,4455,0
|
|
20240903,095100,71220540,4455,4455,4455,4455,0
|
|
20240903,095000,71220540,4455,4455,4455,4455,500
|
|
20240903,094900,68993040,4455,4455,4455,4455,500
|
|
20240903,094800,66765540,4455,4455,4455,4455,67
|
|
20240903,094700,66467055,4455,4430,4455,4430,3739
|
|
20240903,094600,49828845,4430,4430,4430,4430,0
|
|
20240903,094500,49828845,4430,4430,4430,4430,0
|
|
20240903,094400,49828845,4430,4430,4430,4430,122
|
|
20240903,094300,49288385,4430,4425,4430,4425,1450
|
|
20240903,094200,42865730,4395,4395,4395,4395,0
|
|
20240903,094100,42865730,4395,4395,4395,4395,422
|
|
20240903,094000,41011040,4395,4430,4430,4395,62
|
|
20240903,093900,40738130,4430,4430,4430,4430,5
|
|
20240903,093800,40715980,4430,4430,4430,4430,3
|
|
20240903,093700,40702690,4425,4425,4425,4425,0
|
|
20240903,093600,40702690,4425,4420,4425,4420,735
|
|
20240903,093500,37453175,4420,4420,4420,4420,0
|
|
20240903,093400,37453175,4420,4420,4420,4420,0
|
|
20240903,093300,37453175,4420,4420,4420,4420,0
|
|
20240903,093200,37453175,4420,4420,4420,4420,0
|
|
20240903,093100,37453175,4420,4420,4420,4420,0
|
|
20240903,093000,37453175,4420,4420,4420,4420,0
|
|
20240903,092900,37453175,4420,4420,4420,4420,15
|
|
20240903,092800,37386875,4420,4420,4420,4390,135
|
|
20240903,092700,36792425,4400,4400,4400,4400,1
|
|
20240903,092600,36788025,4385,4385,4385,4385,0
|
|
20240903,092500,36788025,4385,4385,4385,4385,0
|
|
20240903,092400,36788025,4385,4385,4385,4385,0
|
|
20240903,092300,36788025,4385,4385,4385,4385,0
|
|
20240903,092200,36788025,4385,4385,4385,4385,225
|
|
20240903,092100,35801400,4395,4400,4400,4375,3027
|
|
20240903,092000,22534850,4400,4400,4400,4400,0
|
|
20240903,091900,22534850,4400,4415,4415,4400,492
|
|
20240903,091800,20369660,4420,4420,4420,4420,106
|
|
20240903,091700,19901140,4425,4425,4425,4425,0
|
|
20240903,091600,19901140,4425,4425,4425,4425,1
|
|
20240903,091500,19896715,4380,4415,4415,4380,276
|
|
20240903,091400,18687600,4435,4435,4435,4435,0
|
|
20240903,091300,18687600,4435,4435,4435,4435,0
|
|
20240903,091200,18687600,4435,4430,4435,4430,18
|
|
20240903,091100,18607795,4435,4415,4435,4415,2
|
|
20240903,091000,18598945,4415,4415,4415,4415,1
|
|
20240903,090900,18594530,4435,4435,4435,4435,39
|
|
20240903,090800,18421565,4445,4445,4445,4445,0
|
|
20240903,090700,18421565,4445,4445,4445,4445,0
|
|
20240903,090600,18421565,4445,4445,4445,4445,0
|
|
20240903,090500,18421565,4445,4445,4445,4445,1
|
|
20240903,090400,18417120,4445,4425,4445,4425,534
|
|
20240903,090300,16049570,4425,4405,4425,4405,2703
|
|
20240903,090200,4127405,4405,4405,4405,4405,0
|
|
20240903,090100,4127405,4405,4405,4405,4405,0
|
|
20240903,090000,4127405,4405,4370,4405,4370,944
|