623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192000,196542505,4105,4105,4105,4105,359
|
|
20240905,191900,196542505,4105,4105,4105,4105,0
|
|
20240905,191800,196542505,4105,4105,4105,4105,0
|
|
20240905,191700,196542505,4105,4105,4105,4105,0
|
|
20240905,191600,196542505,4105,4105,4105,4105,0
|
|
20240905,191500,196542505,4105,4105,4105,4105,0
|
|
20240905,191400,196542505,4105,4105,4105,4105,0
|
|
20240905,191300,196542505,4105,4105,4105,4105,0
|
|
20240905,191200,196542505,4105,4105,4105,4105,0
|
|
20240905,191100,196542505,4105,4105,4105,4105,0
|
|
20240905,191000,196542505,4105,4105,4105,4105,0
|
|
20240905,190900,196542505,4105,4105,4105,4105,0
|
|
20240905,190800,196542505,4105,4105,4105,4105,0
|
|
20240905,190700,196542505,4105,4105,4105,4105,0
|
|
20240905,190600,196542505,4105,4105,4105,4105,0
|
|
20240905,190500,196542505,4105,4105,4105,4105,0
|
|
20240905,190400,196542505,4105,4105,4105,4105,0
|
|
20240905,190300,196542505,4105,4105,4105,4105,0
|
|
20240905,190200,196542505,4105,4105,4105,4105,0
|
|
20240905,190100,196542505,4105,4105,4105,4105,0
|
|
20240905,190000,196542505,4105,4105,4105,4105,0
|
|
20240905,185900,196542505,4105,4105,4105,4105,0
|
|
20240905,185800,196542505,4105,4105,4105,4105,0
|
|
20240905,185700,196542505,4105,4105,4105,4105,0
|
|
20240905,185600,196542505,4105,4105,4105,4105,0
|
|
20240905,185500,196542505,4105,4105,4105,4105,0
|
|
20240905,185400,196542505,4105,4105,4105,4105,0
|
|
20240905,185300,196542505,4105,4105,4105,4105,0
|
|
20240905,185200,196542505,4105,4105,4105,4105,0
|
|
20240905,185100,196542505,4105,4105,4105,4105,0
|
|
20240905,185000,196542505,4105,4105,4105,4105,359
|
|
20240905,184900,196542505,4105,4105,4105,4105,0
|
|
20240905,184800,196542505,4105,4105,4105,4105,0
|
|
20240905,184700,196542505,4105,4105,4105,4105,0
|
|
20240905,184600,196542505,4105,4105,4105,4105,0
|
|
20240905,184500,196542505,4105,4105,4105,4105,0
|
|
20240905,184400,196542505,4105,4105,4105,4105,0
|
|
20240905,184300,196542505,4105,4105,4105,4105,0
|
|
20240905,184200,196542505,4105,4105,4105,4105,0
|
|
20240905,184100,196542505,4105,4105,4105,4105,0
|
|
20240905,184000,196542505,4105,4105,4105,4105,0
|
|
20240905,183900,196542505,4105,4105,4105,4105,0
|
|
20240905,183800,196542505,4105,4105,4105,4105,0
|
|
20240905,183700,196542505,4105,4105,4105,4105,0
|
|
20240905,183600,196542505,4105,4105,4105,4105,0
|
|
20240905,183500,196542505,4105,4105,4105,4105,0
|
|
20240905,183400,196542505,4105,4105,4105,4105,0
|
|
20240905,183300,196542505,4105,4105,4105,4105,0
|
|
20240905,183200,196542505,4105,4105,4105,4105,0
|
|
20240905,183100,196542505,4105,4105,4105,4105,0
|
|
20240905,183000,196542505,4105,4105,4105,4105,0
|
|
20240905,182900,196542505,4105,4105,4105,4105,0
|
|
20240905,182800,196542505,4105,4105,4105,4105,0
|
|
20240905,182700,196542505,4105,4105,4105,4105,0
|
|
20240905,182600,196542505,4105,4105,4105,4105,0
|
|
20240905,182500,196542505,4105,4105,4105,4105,0
|
|
20240905,182400,196542505,4105,4105,4105,4105,0
|
|
20240905,182300,196542505,4105,4105,4105,4105,0
|
|
20240905,182200,196542505,4105,4105,4105,4105,0
|
|
20240905,182100,196542505,4105,4105,4105,4105,0
|
|
20240905,182000,196542505,4105,4105,4105,4105,359
|
|
20240905,181900,196542505,4105,4105,4105,4105,0
|
|
20240905,181800,196542505,4105,4105,4105,4105,0
|
|
20240905,181700,196542505,4105,4105,4105,4105,0
|
|
20240905,181600,196542505,4105,4105,4105,4105,0
|
|
20240905,181500,196542505,4105,4105,4105,4105,0
|
|
20240905,181400,196542505,4105,4105,4105,4105,0
|
|
20240905,181300,196542505,4105,4105,4105,4105,0
|
|
20240905,181200,196542505,4105,4105,4105,4105,0
|
|
20240905,181100,196542505,4105,4105,4105,4105,0
|
|
20240905,181000,196542505,4105,4105,4105,4105,0
|
|
20240905,180900,196542505,4105,4105,4105,4105,0
|
|
20240905,180800,196542505,4105,4105,4105,4105,0
|
|
20240905,180700,196542505,4105,4105,4105,4105,0
|
|
20240905,180600,196542505,4105,4105,4105,4105,0
|
|
20240905,180500,196542505,4105,4105,4105,4105,0
|
|
20240905,180400,196542505,4105,4105,4105,4105,0
|
|
20240905,180300,196542505,4105,4105,4105,4105,0
|
|
20240905,180200,196542505,4105,4105,4105,4105,0
|
|
20240905,180100,196542505,4105,4105,4105,4105,0
|
|
20240905,180000,196542505,4105,4105,4105,4105,0
|
|
20240905,175900,196542505,4105,4105,4105,4105,0
|
|
20240905,175800,196542505,4105,4105,4105,4105,0
|
|
20240905,175700,196542505,4105,4105,4105,4105,0
|
|
20240905,175600,196542505,4105,4105,4105,4105,0
|
|
20240905,175500,196542505,4105,4105,4105,4105,0
|
|
20240905,175400,196542505,4105,4105,4105,4105,0
|
|
20240905,175300,196542505,4105,4105,4105,4105,0
|
|
20240905,175200,196542505,4105,4105,4105,4105,0
|
|
20240905,175100,196542505,4105,4105,4105,4105,0
|
|
20240905,175000,196542505,4105,4105,4105,4105,359
|
|
20240905,174900,196542505,4105,4105,4105,4105,0
|
|
20240905,174800,196542505,4105,4105,4105,4105,0
|
|
20240905,174700,196542505,4105,4105,4105,4105,0
|
|
20240905,174600,196542505,4105,4105,4105,4105,0
|
|
20240905,174500,196542505,4105,4105,4105,4105,0
|
|
20240905,174400,196542505,4105,4105,4105,4105,0
|
|
20240905,174300,196542505,4105,4105,4105,4105,0
|
|
20240905,174200,196542505,4105,4105,4105,4105,0
|
|
20240905,174100,196542505,4105,4105,4105,4105,0
|
|
20240905,174000,196542505,4105,4105,4105,4105,0
|
|
20240905,173900,196542505,4105,4105,4105,4105,0
|
|
20240905,173800,196542505,4105,4105,4105,4105,0
|
|
20240905,173700,196542505,4105,4105,4105,4105,0
|
|
20240905,173600,196542505,4105,4105,4105,4105,0
|
|
20240905,173500,196542505,4105,4105,4105,4105,0
|
|
20240905,173400,196542505,4105,4105,4105,4105,0
|
|
20240905,173300,196542505,4105,4105,4105,4105,0
|
|
20240905,173200,196542505,4105,4105,4105,4105,0
|
|
20240905,173100,196542505,4105,4105,4105,4105,0
|
|
20240905,173000,196542505,4105,4105,4105,4105,0
|
|
20240905,172900,196542505,4105,4105,4105,4105,0
|
|
20240905,172800,196542505,4105,4105,4105,4105,0
|
|
20240905,172700,196542505,4105,4105,4105,4105,0
|
|
20240905,172600,196542505,4105,4105,4105,4105,0
|
|
20240905,172500,196542505,4105,4105,4105,4105,0
|
|
20240905,172400,196542505,4105,4105,4105,4105,0
|
|
20240905,172300,196542505,4105,4105,4105,4105,0
|
|
20240905,172200,196542505,4105,4105,4105,4105,0
|
|
20240905,172100,196542505,4105,4105,4105,4105,0
|
|
20240905,172000,196542505,4105,4105,4105,4105,359
|
|
20240905,171900,196542505,4105,4105,4105,4105,0
|
|
20240905,171800,196542505,4105,4105,4105,4105,0
|
|
20240905,171700,196542505,4105,4105,4105,4105,0
|
|
20240905,171600,196542505,4105,4105,4105,4105,0
|
|
20240905,171500,196542505,4105,4105,4105,4105,0
|
|
20240905,171400,196542505,4105,4105,4105,4105,0
|
|
20240905,171300,196542505,4105,4105,4105,4105,0
|
|
20240905,171200,196542505,4105,4105,4105,4105,0
|
|
20240905,171100,196542505,4105,4105,4105,4105,0
|
|
20240905,171000,196542505,4105,4105,4105,4105,0
|
|
20240905,170900,196542505,4105,4105,4105,4105,0
|
|
20240905,170800,196542505,4105,4105,4105,4105,0
|
|
20240905,170700,196542505,4105,4105,4105,4105,0
|
|
20240905,170600,196542505,4105,4105,4105,4105,0
|
|
20240905,170500,196542505,4105,4105,4105,4105,0
|
|
20240905,170400,196542505,4105,4105,4105,4105,0
|
|
20240905,170300,196542505,4105,4105,4105,4105,0
|
|
20240905,170200,196542505,4105,4105,4105,4105,0
|
|
20240905,170100,196542505,4105,4105,4105,4105,0
|
|
20240905,170000,196542505,4105,4105,4105,4105,0
|
|
20240905,165900,196542505,4105,4105,4105,4105,0
|
|
20240905,165800,196542505,4105,4105,4105,4105,0
|
|
20240905,165700,196542505,4105,4105,4105,4105,0
|
|
20240905,165600,196542505,4105,4105,4105,4105,0
|
|
20240905,165500,196542505,4105,4105,4105,4105,0
|
|
20240905,165400,196542505,4105,4105,4105,4105,0
|
|
20240905,165300,196542505,4105,4105,4105,4105,0
|
|
20240905,165200,196542505,4105,4105,4105,4105,0
|
|
20240905,165100,196542505,4105,4105,4105,4105,0
|
|
20240905,165000,196542505,4105,4105,4105,4105,359
|
|
20240905,164900,196542505,4105,4105,4105,4105,0
|
|
20240905,164800,196542505,4105,4105,4105,4105,0
|
|
20240905,164700,196542505,4105,4105,4105,4105,0
|
|
20240905,164600,196542505,4105,4105,4105,4105,0
|
|
20240905,164500,196542505,4105,4105,4105,4105,0
|
|
20240905,164400,196542505,4105,4105,4105,4105,0
|
|
20240905,164300,196542505,4105,4105,4105,4105,0
|
|
20240905,164200,196542505,4105,4105,4105,4105,0
|
|
20240905,164100,196542505,4105,4105,4105,4105,0
|
|
20240905,164000,196542505,4105,4105,4105,4105,0
|
|
20240905,163900,196542505,4105,4105,4105,4105,0
|
|
20240905,163800,196542505,4105,4105,4105,4105,0
|
|
20240905,163700,196542505,4105,4105,4105,4105,0
|
|
20240905,163600,196542505,4105,4105,4105,4105,0
|
|
20240905,163500,196542505,4105,4105,4105,4105,0
|
|
20240905,163400,196542505,4105,4105,4105,4105,0
|
|
20240905,163300,196542505,4105,4105,4105,4105,0
|
|
20240905,163200,196542505,4105,4105,4105,4105,0
|
|
20240905,163100,196542505,4105,4105,4105,4105,0
|
|
20240905,163000,196542505,4105,4105,4105,4105,0
|
|
20240905,162900,196542505,4105,4105,4105,4105,0
|
|
20240905,162800,196542505,4105,4105,4105,4105,0
|
|
20240905,162700,196542505,4105,4105,4105,4105,0
|
|
20240905,162600,196542505,4105,4105,4105,4105,0
|
|
20240905,162500,196542505,4105,4105,4105,4105,0
|
|
20240905,162400,196542505,4105,4105,4105,4105,0
|
|
20240905,162300,196542505,4105,4105,4105,4105,0
|
|
20240905,162200,196542505,4105,4105,4105,4105,0
|
|
20240905,162100,196542505,4105,4105,4105,4105,0
|
|
20240905,162000,196542505,4105,4105,4105,4105,359
|
|
20240905,161900,196542505,4105,4105,4105,4105,0
|
|
20240905,161800,196542505,4105,4105,4105,4105,0
|
|
20240905,161700,196542505,4105,4105,4105,4105,0
|
|
20240905,161600,196542505,4105,4105,4105,4105,0
|
|
20240905,161500,196542505,4105,4105,4105,4105,0
|
|
20240905,161400,196542505,4105,4105,4105,4105,0
|
|
20240905,161300,196542505,4105,4105,4105,4105,0
|
|
20240905,161200,196542505,4105,4105,4105,4105,0
|
|
20240905,161100,196542505,4105,4105,4105,4105,0
|
|
20240905,161000,196542505,4105,4105,4105,4105,0
|
|
20240905,160900,196542505,4105,4105,4105,4105,0
|
|
20240905,160800,196542505,4105,4105,4105,4105,0
|
|
20240905,160700,196542505,4105,4105,4105,4105,0
|
|
20240905,160600,196542505,4105,4105,4105,4105,0
|
|
20240905,160500,196542505,4105,4105,4105,4105,0
|
|
20240905,160400,196542505,4105,4105,4105,4105,0
|
|
20240905,160300,196542505,4105,4105,4105,4105,0
|
|
20240905,160200,196542505,4105,4105,4105,4105,0
|
|
20240905,160100,196542505,4105,4105,4105,4105,0
|
|
20240905,160000,196542505,4105,4105,4105,4105,0
|
|
20240905,155900,196542505,4105,4105,4105,4105,0
|
|
20240905,155800,196542505,4105,4105,4105,4105,0
|
|
20240905,155700,196542505,4105,4105,4105,4105,0
|
|
20240905,155600,196542505,4105,4105,4105,4105,0
|
|
20240905,155500,196542505,4105,4105,4105,4105,0
|
|
20240905,155400,196542505,4105,4105,4105,4105,0
|
|
20240905,155300,196542505,4105,4105,4105,4105,0
|
|
20240905,155200,196542505,4105,4105,4105,4105,0
|
|
20240905,155100,196542505,4105,4105,4105,4105,0
|
|
20240905,155000,196542505,4105,4105,4105,4105,359
|
|
20240905,154900,196542505,4105,4105,4105,4105,0
|
|
20240905,154800,196542505,4105,4105,4105,4105,0
|
|
20240905,154700,196542505,4105,4105,4105,4105,0
|
|
20240905,154600,196542505,4105,4105,4105,4105,0
|
|
20240905,154500,196542505,4105,4105,4105,4105,0
|
|
20240905,154400,196542505,4105,4105,4105,4105,0
|
|
20240905,154300,196542505,4105,4105,4105,4105,0
|
|
20240905,154200,196542505,4105,4105,4105,4105,0
|
|
20240905,154100,196542505,4105,4105,4105,4105,0
|
|
20240905,154000,196542505,4105,4105,4105,4105,0
|
|
20240905,153900,196542505,4105,4105,4105,4105,0
|
|
20240905,153800,196542505,4105,4105,4105,4105,0
|
|
20240905,153700,196542505,4105,4105,4105,4105,0
|
|
20240905,153600,196542505,4105,4105,4105,4105,0
|
|
20240905,153500,196542505,4105,4105,4105,4105,0
|
|
20240905,153400,196542505,4105,4105,4105,4105,0
|
|
20240905,153300,196542505,4105,4105,4105,4105,0
|
|
20240905,153200,196542505,4105,4105,4105,4105,0
|
|
20240905,153100,196542505,4105,4105,4105,4105,0
|
|
20240905,153000,196542505,4105,4105,4105,4105,359
|
|
20240905,152900,195068810,4115,4115,4115,4115,0
|
|
20240905,152800,195068810,4115,4115,4115,4115,0
|
|
20240905,152700,195068810,4115,4115,4115,4115,0
|
|
20240905,152600,195068810,4115,4115,4115,4115,0
|
|
20240905,152500,195068810,4115,4115,4115,4115,0
|
|
20240905,152400,195068810,4115,4115,4115,4115,0
|
|
20240905,152300,195068810,4115,4115,4115,4115,0
|
|
20240905,152200,195068810,4115,4115,4115,4115,0
|
|
20240905,152100,195068810,4115,4115,4115,4115,0
|
|
20240905,152000,195068810,4115,4115,4115,4115,0
|
|
20240905,151900,195068810,4115,4080,4115,4080,4
|
|
20240905,151800,195052420,4075,4100,4100,4070,503
|
|
20240905,151700,192998495,4120,4120,4120,4120,0
|
|
20240905,151600,192998495,4120,4120,4120,4120,0
|
|
20240905,151500,192998495,4120,4120,4120,4120,0
|
|
20240905,151400,192998495,4120,4120,4120,4120,0
|
|
20240905,151300,192998495,4120,4120,4120,4120,0
|
|
20240905,151200,192998495,4120,4120,4120,4120,0
|
|
20240905,151100,192998495,4120,4120,4120,4120,0
|
|
20240905,151000,192998495,4120,4120,4120,4120,0
|
|
20240905,150900,192998495,4120,4120,4120,4120,0
|
|
20240905,150800,192998495,4120,4120,4120,4120,0
|
|
20240905,150700,192998495,4120,4120,4120,4120,0
|
|
20240905,150600,192998495,4120,4120,4120,4120,0
|
|
20240905,150500,192998495,4120,4120,4120,4120,1
|
|
20240905,150400,192994375,4125,4125,4125,4125,0
|
|
20240905,150300,192994375,4125,4125,4125,4125,1
|
|
20240905,150200,192990250,4105,4105,4105,4105,1
|
|
20240905,150100,192986145,4130,4130,4130,4130,0
|
|
20240905,150000,192986145,4130,4130,4130,4130,0
|
|
20240905,145900,192986145,4130,4130,4130,4130,0
|
|
20240905,145800,192986145,4130,4080,4130,4080,3133
|
|
20240905,145700,180117395,4080,4090,4090,4080,1000
|
|
20240905,145600,176036495,4095,4110,4110,4095,1000
|
|
20240905,145500,171938990,4130,4130,4130,4130,0
|
|
20240905,145400,171938990,4130,4130,4130,4130,0
|
|
20240905,145300,171938990,4130,4130,4130,4130,17
|
|
20240905,145200,171868780,4130,4130,4130,4130,0
|
|
20240905,145100,171868780,4130,4130,4130,4130,0
|
|
20240905,145000,171868780,4130,4130,4130,4130,655
|
|
20240905,144900,169163630,4130,4130,4130,4130,0
|
|
20240905,144800,169163630,4130,4130,4130,4130,0
|
|
20240905,144700,169163630,4130,4130,4130,4130,0
|
|
20240905,144600,169163630,4130,4130,4130,4130,0
|
|
20240905,144500,169163630,4130,4130,4130,4130,0
|
|
20240905,144400,169163630,4130,4130,4130,4130,10
|
|
20240905,144300,169122330,4130,4130,4130,4130,0
|
|
20240905,144200,169122330,4130,4130,4130,4130,1
|
|
20240905,144100,169118200,4125,4125,4125,4125,0
|
|
20240905,144000,169118200,4125,4125,4125,4125,0
|
|
20240905,143900,169118200,4125,4125,4125,4125,0
|
|
20240905,143800,169118200,4125,4115,4125,4115,384
|
|
20240905,143700,167537940,4115,4110,4115,4110,21
|
|
20240905,143600,167451625,4100,4100,4100,4100,0
|
|
20240905,143500,167451625,4100,4100,4100,4100,0
|
|
20240905,143400,167451625,4100,4095,4100,4095,114
|
|
20240905,143300,166984340,4090,4090,4090,4090,50
|
|
20240905,143200,166779840,4110,4110,4110,4110,0
|
|
20240905,143100,166779840,4110,4110,4110,4110,0
|
|
20240905,143000,166779840,4110,4080,4110,4080,4
|
|
20240905,142900,166763490,4110,4110,4110,4110,0
|
|
20240905,142800,166763490,4110,4080,4110,4080,21
|
|
20240905,142700,166677780,4080,4080,4080,4080,16
|
|
20240905,142600,166612500,4115,4115,4115,4115,0
|
|
20240905,142500,166612500,4115,4115,4115,4115,0
|
|
20240905,142400,166612500,4115,4115,4115,4115,0
|
|
20240905,142300,166612500,4115,4095,4115,4085,502
|
|
20240905,142200,164560520,4125,4125,4125,4125,0
|
|
20240905,142100,164560520,4125,4100,4125,4090,271
|
|
20240905,142000,163450465,4100,4100,4100,4100,47
|
|
20240905,141900,163257765,4100,4100,4100,4100,95
|
|
20240905,141800,162868265,4100,4100,4100,4100,200
|
|
20240905,141700,162048265,4125,4125,4125,4125,0
|
|
20240905,141600,162048265,4125,4125,4125,4125,0
|
|
20240905,141500,162048265,4125,4125,4125,4125,0
|
|
20240905,141400,162048265,4125,4125,4125,4125,0
|
|
20240905,141300,162048265,4125,4125,4125,4125,1
|
|
20240905,141200,162044140,4125,4125,4125,4125,0
|
|
20240905,141100,162044140,4125,4125,4125,4125,0
|
|
20240905,141000,162044140,4125,4125,4125,4125,0
|
|
20240905,140900,162044140,4125,4125,4125,4125,0
|
|
20240905,140800,162044140,4125,4125,4125,4125,0
|
|
20240905,140700,162044140,4125,4125,4125,4125,2
|
|
20240905,140600,162035890,4130,4130,4130,4130,0
|
|
20240905,140500,162035890,4130,4130,4130,4130,0
|
|
20240905,140400,162035890,4130,4130,4130,4130,0
|
|
20240905,140300,162035890,4130,4130,4130,4130,0
|
|
20240905,140200,162035890,4130,4130,4130,4130,12
|
|
20240905,140100,161986330,4130,4130,4130,4130,0
|
|
20240905,140000,161986330,4130,4100,4130,4100,3
|
|
20240905,135900,161974000,4100,4105,4105,4100,966
|
|
20240905,135800,158013340,4130,4130,4130,4130,0
|
|
20240905,135700,158013340,4130,4130,4130,4130,1
|
|
20240905,135600,158009210,4105,4105,4105,4105,550
|
|
20240905,135500,155751460,4130,4130,4130,4130,1
|
|
20240905,135400,155747330,4120,4120,4120,4105,810
|
|
20240905,135300,152411630,4120,4120,4120,4120,0
|
|
20240905,135200,152411630,4120,4120,4120,4120,1
|
|
20240905,135100,152407510,4105,4105,4105,4105,5
|
|
20240905,135000,152386985,4105,4105,4105,4105,0
|
|
20240905,134900,152386985,4105,4105,4105,4105,33
|
|
20240905,134800,152251520,4100,4100,4100,4100,125
|
|
20240905,134700,151739020,4100,4100,4100,4100,336
|
|
20240905,134600,150361420,4105,4105,4105,4105,407
|
|
20240905,134500,148690685,4120,4120,4120,4120,0
|
|
20240905,134400,148690685,4120,4120,4120,4120,0
|
|
20240905,134300,148690685,4120,4120,4120,4120,0
|
|
20240905,134200,148690685,4120,4120,4120,4120,1
|
|
20240905,134100,148686565,4110,4110,4110,4110,36
|
|
20240905,134000,148538605,4110,4110,4110,4110,0
|
|
20240905,133900,148538605,4110,4110,4110,4110,12
|
|
20240905,133800,148489285,4105,4105,4105,4105,166
|
|
20240905,133700,147807855,4130,4130,4130,4130,0
|
|
20240905,133600,147807855,4130,4130,4130,4130,0
|
|
20240905,133500,147807855,4130,4130,4130,4130,1
|
|
20240905,133400,147803725,4100,4135,4135,4100,320
|
|
20240905,133300,146484030,4135,4135,4135,4135,0
|
|
20240905,133200,146484030,4135,4135,4135,4135,0
|
|
20240905,133100,146484030,4135,4135,4135,4135,0
|
|
20240905,133000,146484030,4135,4135,4135,4135,0
|
|
20240905,132900,146484030,4135,4135,4135,4135,0
|
|
20240905,132800,146484030,4135,4135,4135,4135,0
|
|
20240905,132700,146484030,4135,4135,4135,4135,0
|
|
20240905,132600,146484030,4135,4110,4135,4110,116
|
|
20240905,132500,146006090,4135,4135,4135,4135,0
|
|
20240905,132400,146006090,4135,4135,4135,4135,0
|
|
20240905,132300,146006090,4135,4135,4135,4135,0
|
|
20240905,132200,146006090,4135,4105,4135,4105,1101
|
|
20240905,132100,141486305,4135,4135,4135,4135,0
|
|
20240905,132000,141486305,4135,4135,4135,4135,2
|
|
20240905,131900,141478035,4105,4105,4105,4105,101
|
|
20240905,131800,141063430,4135,4105,4135,4105,101
|
|
20240905,131700,140648795,4130,4130,4130,4130,1
|
|
20240905,131600,140644665,4105,4105,4105,4105,625
|
|
20240905,131500,138079040,4105,4135,4135,4105,101
|
|
20240905,131400,137664405,4105,4135,4135,4105,161
|
|
20240905,131300,137002905,4150,4150,4150,4150,0
|
|
20240905,131200,137002905,4150,4150,4150,4150,0
|
|
20240905,131100,137002905,4150,4150,4150,4150,0
|
|
20240905,131000,137002905,4150,4150,4150,4150,0
|
|
20240905,130900,137002905,4150,4150,4150,4150,0
|
|
20240905,130800,137002905,4150,4150,4150,4150,0
|
|
20240905,130700,137002905,4150,4150,4150,4150,0
|
|
20240905,130600,137002905,4150,4150,4150,4150,0
|
|
20240905,130500,137002905,4150,4150,4150,4150,0
|
|
20240905,130400,137002905,4150,4150,4150,4150,0
|
|
20240905,130300,137002905,4150,4145,4150,4145,22
|
|
20240905,130200,136911680,4120,4120,4120,4120,0
|
|
20240905,130100,136911680,4120,4125,4125,4120,49
|
|
20240905,130000,136709795,4125,4135,4135,4125,2865
|
|
20240905,125900,124864755,4140,4140,4140,4140,0
|
|
20240905,125800,124864755,4140,4140,4140,4140,0
|
|
20240905,125700,124864755,4140,4140,4140,4140,0
|
|
20240905,125600,124864755,4140,4140,4140,4140,12
|
|
20240905,125500,124815075,4165,4165,4165,4165,14
|
|
20240905,125400,124756765,4135,4135,4135,4135,0
|
|
20240905,125300,124756765,4135,4135,4135,4135,2755
|
|
20240905,125200,113364840,4135,4135,4135,4135,1570
|
|
20240905,125100,106872890,4165,4165,4165,4165,0
|
|
20240905,125000,106872890,4165,4165,4165,4165,0
|
|
20240905,124900,106872890,4165,4165,4165,4165,0
|
|
20240905,124800,106872890,4165,4165,4165,4165,0
|
|
20240905,124700,106872890,4165,4165,4165,4165,10
|
|
20240905,124600,106831240,4165,4165,4165,4165,1
|
|
20240905,124500,106827075,4135,4135,4135,4135,0
|
|
20240905,124400,106827075,4135,4135,4135,4135,314
|
|
20240905,124300,105528685,4135,4135,4135,4135,2
|
|
20240905,124200,105520415,4165,4165,4165,4165,1
|
|
20240905,124100,105516250,4165,4165,4165,4165,0
|
|
20240905,124000,105516250,4165,4165,4165,4165,0
|
|
20240905,123900,105516250,4165,4165,4165,4165,0
|
|
20240905,123800,105516250,4165,4165,4165,4165,0
|
|
20240905,123700,105516250,4165,4165,4165,4165,0
|
|
20240905,123600,105516250,4165,4165,4165,4165,1
|
|
20240905,123500,105512085,4135,4135,4135,4135,1098
|
|
20240905,123400,100971855,4135,4150,4150,4135,2000
|
|
20240905,123300,92697855,4150,4150,4150,4150,0
|
|
20240905,123200,92697855,4150,4150,4150,4150,0
|
|
20240905,123100,92697855,4150,4150,4150,4150,39
|
|
20240905,123000,92536005,4150,4150,4150,4150,0
|
|
20240905,122900,92536005,4150,4150,4150,4150,1
|
|
20240905,122800,92531855,4160,4160,4160,4160,0
|
|
20240905,122700,92531855,4160,4160,4160,4160,0
|
|
20240905,122600,92531855,4160,4160,4160,4160,0
|
|
20240905,122500,92531855,4160,4160,4160,4155,390
|
|
20240905,122400,90911300,4155,4155,4155,4155,611
|
|
20240905,122300,88372595,4155,4155,4155,4155,201
|
|
20240905,122200,87537440,4155,4155,4155,4155,50
|
|
20240905,122100,87329690,4155,4160,4160,4155,14
|
|
20240905,122000,87271460,4175,4175,4175,4175,0
|
|
20240905,121900,87271460,4175,4175,4175,4175,0
|
|
20240905,121800,87271460,4175,4175,4175,4175,236
|
|
20240905,121700,86286160,4175,4175,4175,4175,1
|
|
20240905,121600,86281985,4175,4175,4175,4175,138
|
|
20240905,121500,85705835,4175,4175,4175,4175,0
|
|
20240905,121400,85705835,4175,4175,4175,4175,0
|
|
20240905,121300,85705835,4175,4175,4175,4175,0
|
|
20240905,121200,85705835,4175,4175,4175,4175,0
|
|
20240905,121100,85705835,4175,4175,4175,4175,0
|
|
20240905,121000,85705835,4175,4175,4175,4175,0
|
|
20240905,120900,85705835,4175,4175,4175,4175,647
|
|
20240905,120800,83004610,4175,4180,4180,4175,999
|
|
20240905,120700,78833725,4175,4210,4210,4175,601
|
|
20240905,120600,76324515,4185,4170,4185,4170,1766
|
|
20240905,120500,68941565,4170,4170,4170,4170,2
|
|
20240905,120400,68933225,4170,4160,4170,4160,15
|
|
20240905,120300,68870815,4160,4165,4165,4160,36
|
|
20240905,120200,68721050,4170,4170,4170,4170,1
|
|
20240905,120100,68716880,4175,4175,4175,4175,0
|
|
20240905,120000,68716880,4175,4175,4175,4175,0
|
|
20240905,115900,68716880,4175,4175,4175,4175,0
|
|
20240905,115800,68716880,4175,4175,4175,4175,0
|
|
20240905,115700,68716880,4175,4175,4175,4175,0
|
|
20240905,115600,68716880,4175,4175,4175,4175,0
|
|
20240905,115500,68716880,4175,4160,4175,4160,2
|
|
20240905,115400,68708545,4160,4160,4160,4160,0
|
|
20240905,115300,68708545,4160,4160,4160,4160,0
|
|
20240905,115200,68708545,4160,4160,4160,4160,0
|
|
20240905,115100,68708545,4160,4160,4160,4160,0
|
|
20240905,115000,68708545,4160,4160,4160,4160,0
|
|
20240905,114900,68708545,4160,4160,4160,4160,0
|
|
20240905,114800,68708545,4160,4160,4160,4160,0
|
|
20240905,114700,68708545,4160,4160,4160,4160,0
|
|
20240905,114600,68708545,4160,4160,4160,4160,1
|
|
20240905,114500,68704385,4175,4175,4175,4175,1
|
|
20240905,114400,68700210,4170,4165,4170,4165,403
|
|
20240905,114300,67021215,4165,4165,4165,4165,110
|
|
20240905,114200,66563065,4165,4165,4165,4165,0
|
|
20240905,114100,66563065,4165,4150,4165,4150,2000
|
|
20240905,114000,58234675,4150,4150,4150,4150,0
|
|
20240905,113900,58234675,4150,4150,4150,4150,0
|
|
20240905,113800,58234675,4150,4150,4150,4150,0
|
|
20240905,113700,58234675,4150,4150,4150,4150,0
|
|
20240905,113600,58234675,4150,4150,4150,4150,0
|
|
20240905,113500,58234675,4150,4150,4150,4150,0
|
|
20240905,113400,58234675,4150,4150,4150,4150,0
|
|
20240905,113300,58234675,4150,4150,4150,4150,0
|
|
20240905,113200,58234675,4150,4150,4150,4150,2
|
|
20240905,113100,58226375,4155,4155,4155,4155,0
|
|
20240905,113000,58226375,4155,4155,4155,4155,0
|
|
20240905,112900,58226375,4155,4155,4155,4155,0
|
|
20240905,112800,58226375,4155,4155,4155,4155,0
|
|
20240905,112700,58226375,4155,4155,4155,4155,1
|
|
20240905,112600,58222220,4120,4120,4120,4120,0
|
|
20240905,112500,58222220,4120,4120,4120,4120,0
|
|
20240905,112400,58222220,4120,4120,4120,4120,0
|
|
20240905,112300,58222220,4120,4120,4120,4120,192
|
|
20240905,112200,57431180,4120,4130,4130,4120,160
|
|
20240905,112100,56771620,4130,4130,4130,4130,800
|
|
20240905,112000,53467620,4130,4130,4130,4130,0
|
|
20240905,111900,53467620,4130,4150,4150,4130,1446
|
|
20240905,111800,47495510,4130,4130,4130,4130,50
|
|
20240905,111700,47289010,4150,4150,4150,4150,0
|
|
20240905,111600,47289010,4150,4150,4150,4150,5
|
|
20240905,111500,47268260,4150,4150,4150,4150,0
|
|
20240905,111400,47268260,4150,4150,4150,4150,20
|
|
20240905,111300,47185260,4150,4150,4150,4150,0
|
|
20240905,111200,47185260,4150,4150,4150,4150,0
|
|
20240905,111100,47185260,4150,4150,4150,4150,0
|
|
20240905,111000,47185260,4150,4150,4150,4150,742
|
|
20240905,110900,44105960,4150,4140,4150,4140,1167
|
|
20240905,110800,39264570,4105,4105,4105,4105,0
|
|
20240905,110700,39264570,4105,4105,4105,4105,0
|
|
20240905,110600,39264570,4105,4105,4105,4105,0
|
|
20240905,110500,39264570,4105,4180,4180,4105,1249
|
|
20240905,110400,34104260,4185,4185,4185,4185,0
|
|
20240905,110300,34104260,4185,4185,4185,4185,330
|
|
20240905,110200,32723210,4190,4190,4190,4190,48
|
|
20240905,110100,32522090,4200,4200,4200,4200,0
|
|
20240905,110000,32522090,4200,4200,4200,4200,0
|
|
20240905,105900,32522090,4200,4200,4200,4200,0
|
|
20240905,105800,32522090,4200,4200,4200,4200,0
|
|
20240905,105700,32522090,4200,4200,4200,4200,19
|
|
20240905,105600,32442290,4205,4205,4205,4205,0
|
|
20240905,105500,32442290,4205,4205,4205,4205,21
|
|
20240905,105400,32353985,4210,4210,4210,4210,101
|
|
20240905,105300,31928775,4215,4215,4215,4215,3
|
|
20240905,105200,31916130,4220,4220,4220,4220,1
|
|
20240905,105100,31911910,4215,4215,4215,4215,0
|
|
20240905,105000,31911910,4215,4215,4215,4215,120
|
|
20240905,104900,31406110,4215,4215,4215,4215,199
|
|
20240905,104800,30567325,4215,4215,4215,4215,0
|
|
20240905,104700,30567325,4215,4215,4215,4215,150
|
|
20240905,104600,29935075,4245,4245,4245,4245,0
|
|
20240905,104500,29935075,4245,4245,4245,4245,0
|
|
20240905,104400,29935075,4245,4245,4245,4245,0
|
|
20240905,104300,29935075,4245,4220,4245,4215,429
|
|
20240905,104200,28123100,4220,4220,4220,4220,215
|
|
20240905,104100,27215800,4240,4240,4240,4240,0
|
|
20240905,104000,27215800,4240,4240,4240,4240,0
|
|
20240905,103900,27215800,4240,4240,4240,4240,0
|
|
20240905,103800,27215800,4240,4240,4240,4240,0
|
|
20240905,103700,27215800,4240,4240,4240,4240,2
|
|
20240905,103600,27207320,4250,4250,4250,4250,0
|
|
20240905,103500,27207320,4250,4250,4250,4250,0
|
|
20240905,103400,27207320,4250,4250,4250,4250,0
|
|
20240905,103300,27207320,4250,4250,4250,4250,0
|
|
20240905,103200,27207320,4250,4250,4250,4250,7
|
|
20240905,103100,27177570,4250,4250,4250,4250,14
|
|
20240905,103000,27118070,4250,4250,4250,4250,0
|
|
20240905,102900,27118070,4250,4250,4250,4250,1
|
|
20240905,102800,27113820,4220,4220,4220,4220,301
|
|
20240905,102700,25843600,4220,4220,4220,4220,0
|
|
20240905,102600,25843600,4220,4245,4245,4220,157
|
|
20240905,102500,25177160,4245,4245,4245,4245,0
|
|
20240905,102400,25177160,4245,4245,4245,4245,0
|
|
20240905,102300,25177160,4245,4245,4245,4245,0
|
|
20240905,102200,25177160,4245,4245,4245,4245,0
|
|
20240905,102100,25177160,4245,4245,4245,4245,501
|
|
20240905,102000,23050415,4245,4245,4245,4245,0
|
|
20240905,101900,23050415,4245,4245,4245,4245,0
|
|
20240905,101800,23050415,4245,4245,4245,4245,4
|
|
20240905,101700,23033435,4245,4245,4245,4245,32
|
|
20240905,101600,22897595,4250,4250,4250,4250,0
|
|
20240905,101500,22897595,4250,4250,4250,4250,19
|
|
20240905,101400,22816845,4250,4240,4250,4240,209
|
|
20240905,101300,21930675,4240,4240,4240,4240,0
|
|
20240905,101200,21930675,4240,4240,4240,4240,0
|
|
20240905,101100,21930675,4240,4240,4240,4240,0
|
|
20240905,101000,21930675,4240,4240,4240,4240,1
|
|
20240905,100900,21926435,4235,4235,4235,4235,0
|
|
20240905,100800,21926435,4235,4235,4235,4235,79
|
|
20240905,100700,21591870,4235,4235,4235,4235,0
|
|
20240905,100600,21591870,4235,4225,4235,4225,765
|
|
20240905,100500,18355985,4230,4205,4230,4205,201
|
|
20240905,100400,17510755,4220,4220,4220,4220,0
|
|
20240905,100300,17510755,4220,4220,4220,4220,0
|
|
20240905,100200,17510755,4220,4220,4220,4220,0
|
|
20240905,100100,17510755,4220,4220,4220,4220,0
|
|
20240905,100000,17510755,4220,4220,4220,4220,0
|
|
20240905,095900,17510755,4220,4220,4220,4220,0
|
|
20240905,095800,17510755,4220,4220,4220,4220,0
|
|
20240905,095700,17510755,4220,4220,4220,4220,100
|
|
20240905,095600,17088755,4220,4220,4220,4220,173
|
|
20240905,095500,16358695,4220,4220,4220,4220,27
|
|
20240905,095400,16244755,4220,4220,4220,4220,0
|
|
20240905,095300,16244755,4220,4220,4220,4220,193
|
|
20240905,095200,15430295,4225,4225,4225,4225,0
|
|
20240905,095100,15430295,4225,4225,4225,4225,200
|
|
20240905,095000,14585295,4225,4225,4225,4225,30
|
|
20240905,094900,14458545,4220,4220,4220,4220,80
|
|
20240905,094800,14120945,4230,4230,4230,4230,0
|
|
20240905,094700,14120945,4230,4230,4230,4230,0
|
|
20240905,094600,14120945,4230,4230,4230,4230,0
|
|
20240905,094500,14120945,4230,4230,4230,4230,0
|
|
20240905,094400,14120945,4230,4230,4230,4230,3
|
|
20240905,094300,14108255,4230,4230,4230,4230,10
|
|
20240905,094200,14065955,4235,4235,4235,4235,0
|
|
20240905,094100,14065955,4235,4235,4235,4235,0
|
|
20240905,094000,14065955,4235,4235,4235,4235,10
|
|
20240905,093900,14023605,4235,4235,4235,4235,8
|
|
20240905,093800,13989725,4235,4235,4235,4235,7
|
|
20240905,093700,13960080,4225,4225,4225,4225,1000
|
|
20240905,093600,9735080,4235,4235,4235,4235,0
|
|
20240905,093500,9735080,4235,4235,4235,4235,141
|
|
20240905,093400,9137945,4235,4235,4235,4235,0
|
|
20240905,093300,9137945,4235,4235,4235,4235,0
|
|
20240905,093200,9137945,4235,4235,4235,4235,0
|
|
20240905,093100,9137945,4235,4235,4235,4235,0
|
|
20240905,093000,9137945,4235,4235,4235,4235,9
|
|
20240905,092900,9099830,4230,4220,4230,4200,51
|
|
20240905,092800,8885555,4230,4230,4230,4230,9
|
|
20240905,092700,8847485,4230,4230,4230,4230,47
|
|
20240905,092600,8648675,4235,4230,4235,4230,52
|
|
20240905,092500,8428640,4240,4240,4240,4240,0
|
|
20240905,092400,8428640,4240,4240,4240,4240,0
|
|
20240905,092300,8428640,4240,4240,4240,4240,0
|
|
20240905,092200,8428640,4240,4240,4240,4240,0
|
|
20240905,092100,8428640,4240,4240,4240,4240,0
|
|
20240905,092000,8428640,4240,4240,4240,4240,0
|
|
20240905,091900,8428640,4240,4240,4240,4240,0
|
|
20240905,091800,8428640,4240,4240,4240,4240,0
|
|
20240905,091700,8428640,4240,4240,4240,4240,2
|
|
20240905,091600,8420160,4240,4240,4240,4240,0
|
|
20240905,091500,8420160,4240,4240,4240,4240,0
|
|
20240905,091400,8420160,4240,4240,4240,4240,70
|
|
20240905,091300,8123360,4240,4240,4240,4240,32
|
|
20240905,091200,7987680,4240,4240,4240,4240,0
|
|
20240905,091100,7987680,4240,4240,4240,4240,1
|
|
20240905,091000,7983440,4240,4240,4240,4240,0
|
|
20240905,090900,7983440,4240,4240,4240,4240,1
|
|
20240905,090800,7979200,4240,4240,4240,4240,0
|
|
20240905,090700,7979200,4240,4240,4240,4240,2
|
|
20240905,090600,7970720,4220,4220,4220,4220,0
|
|
20240905,090500,7970720,4220,4220,4220,4220,0
|
|
20240905,090400,7970720,4220,4220,4220,4220,0
|
|
20240905,090300,7970720,4220,4220,4220,4220,133
|
|
20240905,090200,7409460,4220,4220,4220,4220,0
|
|
20240905,090100,7409460,4220,4220,4220,4220,113
|
|
20240905,090000,6932600,4220,4165,4220,4165,1659
|