679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201600,16878560,4220,4220,4220,4220,96
|
|
20240903,201500,16878560,4220,4220,4220,4220,0
|
|
20240903,201400,16878560,4220,4220,4220,4220,0
|
|
20240903,201300,16878560,4220,4220,4220,4220,0
|
|
20240903,201200,16878560,4220,4220,4220,4220,0
|
|
20240903,201100,16878560,4220,4220,4220,4220,0
|
|
20240903,201000,16878560,4220,4220,4220,4220,0
|
|
20240903,200900,16878560,4220,4220,4220,4220,0
|
|
20240903,200800,16878560,4220,4220,4220,4220,0
|
|
20240903,200700,16878560,4220,4220,4220,4220,0
|
|
20240903,200600,16878560,4220,4220,4220,4220,0
|
|
20240903,200500,16878560,4220,4220,4220,4220,0
|
|
20240903,200400,16878560,4220,4220,4220,4220,0
|
|
20240903,200300,16878560,4220,4220,4220,4220,0
|
|
20240903,200200,16878560,4220,4220,4220,4220,0
|
|
20240903,200100,16878560,4220,4220,4220,4220,0
|
|
20240903,200000,16878560,4220,4220,4220,4220,0
|
|
20240903,195900,16878560,4220,4220,4220,4220,0
|
|
20240903,195800,16878560,4220,4220,4220,4220,0
|
|
20240903,195700,16878560,4220,4220,4220,4220,0
|
|
20240903,195600,16878560,4220,4220,4220,4220,0
|
|
20240903,195500,16878560,4220,4220,4220,4220,0
|
|
20240903,195400,16878560,4220,4220,4220,4220,0
|
|
20240903,195300,16878560,4220,4220,4220,4220,0
|
|
20240903,195200,16878560,4220,4220,4220,4220,0
|
|
20240903,195100,16878560,4220,4220,4220,4220,0
|
|
20240903,195000,16878560,4220,4220,4220,4220,0
|
|
20240903,194900,16878560,4220,4220,4220,4220,0
|
|
20240903,194800,16878560,4220,4220,4220,4220,0
|
|
20240903,194700,16878560,4220,4220,4220,4220,0
|
|
20240903,194600,16878560,4220,4220,4220,4220,96
|
|
20240903,194500,16878560,4220,4220,4220,4220,0
|
|
20240903,194400,16878560,4220,4220,4220,4220,0
|
|
20240903,194300,16878560,4220,4220,4220,4220,0
|
|
20240903,194200,16878560,4220,4220,4220,4220,0
|
|
20240903,194100,16878560,4220,4220,4220,4220,0
|
|
20240903,194000,16878560,4220,4220,4220,4220,0
|
|
20240903,193900,16878560,4220,4220,4220,4220,0
|
|
20240903,193800,16878560,4220,4220,4220,4220,0
|
|
20240903,193700,16878560,4220,4220,4220,4220,0
|
|
20240903,193600,16878560,4220,4220,4220,4220,0
|
|
20240903,193500,16878560,4220,4220,4220,4220,0
|
|
20240903,193400,16878560,4220,4220,4220,4220,0
|
|
20240903,193300,16878560,4220,4220,4220,4220,0
|
|
20240903,193200,16878560,4220,4220,4220,4220,0
|
|
20240903,193100,16878560,4220,4220,4220,4220,0
|
|
20240903,193000,16878560,4220,4220,4220,4220,0
|
|
20240903,192900,16878560,4220,4220,4220,4220,0
|
|
20240903,192800,16878560,4220,4220,4220,4220,0
|
|
20240903,192700,16878560,4220,4220,4220,4220,0
|
|
20240903,192600,16878560,4220,4220,4220,4220,0
|
|
20240903,192500,16878560,4220,4220,4220,4220,0
|
|
20240903,192400,16878560,4220,4220,4220,4220,0
|
|
20240903,192300,16878560,4220,4220,4220,4220,0
|
|
20240903,192200,16878560,4220,4220,4220,4220,0
|
|
20240903,192100,16878560,4220,4220,4220,4220,0
|
|
20240903,192000,16878560,4220,4220,4220,4220,0
|
|
20240903,191900,16878560,4220,4220,4220,4220,0
|
|
20240903,191800,16878560,4220,4220,4220,4220,0
|
|
20240903,191700,16878560,4220,4220,4220,4220,0
|
|
20240903,191600,16878560,4220,4220,4220,4220,96
|
|
20240903,191500,16878560,4220,4220,4220,4220,0
|
|
20240903,191400,16878560,4220,4220,4220,4220,0
|
|
20240903,191300,16878560,4220,4220,4220,4220,0
|
|
20240903,191200,16878560,4220,4220,4220,4220,0
|
|
20240903,191100,16878560,4220,4220,4220,4220,0
|
|
20240903,191000,16878560,4220,4220,4220,4220,0
|
|
20240903,190900,16878560,4220,4220,4220,4220,0
|
|
20240903,190800,16878560,4220,4220,4220,4220,0
|
|
20240903,190700,16878560,4220,4220,4220,4220,0
|
|
20240903,190600,16878560,4220,4220,4220,4220,0
|
|
20240903,190500,16878560,4220,4220,4220,4220,0
|
|
20240903,190400,16878560,4220,4220,4220,4220,0
|
|
20240903,190300,16878560,4220,4220,4220,4220,0
|
|
20240903,190200,16878560,4220,4220,4220,4220,0
|
|
20240903,190100,16878560,4220,4220,4220,4220,0
|
|
20240903,190000,16878560,4220,4220,4220,4220,0
|
|
20240903,185900,16878560,4220,4220,4220,4220,0
|
|
20240903,185800,16878560,4220,4220,4220,4220,0
|
|
20240903,185700,16878560,4220,4220,4220,4220,0
|
|
20240903,185600,16878560,4220,4220,4220,4220,0
|
|
20240903,185500,16878560,4220,4220,4220,4220,0
|
|
20240903,185400,16878560,4220,4220,4220,4220,0
|
|
20240903,185300,16878560,4220,4220,4220,4220,0
|
|
20240903,185200,16878560,4220,4220,4220,4220,0
|
|
20240903,185100,16878560,4220,4220,4220,4220,0
|
|
20240903,185000,16878560,4220,4220,4220,4220,0
|
|
20240903,184900,16878560,4220,4220,4220,4220,0
|
|
20240903,184800,16878560,4220,4220,4220,4220,0
|
|
20240903,184700,16878560,4220,4220,4220,4220,0
|
|
20240903,184600,16878560,4220,4220,4220,4220,96
|
|
20240903,184500,16878560,4220,4220,4220,4220,0
|
|
20240903,184400,16878560,4220,4220,4220,4220,0
|
|
20240903,184300,16878560,4220,4220,4220,4220,0
|
|
20240903,184200,16878560,4220,4220,4220,4220,0
|
|
20240903,184100,16878560,4220,4220,4220,4220,0
|
|
20240903,184000,16878560,4220,4220,4220,4220,0
|
|
20240903,183900,16878560,4220,4220,4220,4220,0
|
|
20240903,183800,16878560,4220,4220,4220,4220,0
|
|
20240903,183700,16878560,4220,4220,4220,4220,0
|
|
20240903,183600,16878560,4220,4220,4220,4220,0
|
|
20240903,183500,16878560,4220,4220,4220,4220,0
|
|
20240903,183400,16878560,4220,4220,4220,4220,0
|
|
20240903,183300,16878560,4220,4220,4220,4220,0
|
|
20240903,183200,16878560,4220,4220,4220,4220,0
|
|
20240903,183100,16878560,4220,4220,4220,4220,0
|
|
20240903,183000,16878560,4220,4220,4220,4220,0
|
|
20240903,182900,16878560,4220,4220,4220,4220,0
|
|
20240903,182800,16878560,4220,4220,4220,4220,0
|
|
20240903,182700,16878560,4220,4220,4220,4220,0
|
|
20240903,182600,16878560,4220,4220,4220,4220,0
|
|
20240903,182500,16878560,4220,4220,4220,4220,0
|
|
20240903,182400,16878560,4220,4220,4220,4220,0
|
|
20240903,182300,16878560,4220,4220,4220,4220,0
|
|
20240903,182200,16878560,4220,4220,4220,4220,0
|
|
20240903,182100,16878560,4220,4220,4220,4220,0
|
|
20240903,182000,16878560,4220,4220,4220,4220,0
|
|
20240903,181900,16878560,4220,4220,4220,4220,0
|
|
20240903,181800,16878560,4220,4220,4220,4220,0
|
|
20240903,181700,16878560,4220,4220,4220,4220,0
|
|
20240903,181600,16878560,4220,4220,4220,4220,96
|
|
20240903,181500,16878560,4220,4220,4220,4220,0
|
|
20240903,181400,16878560,4220,4220,4220,4220,0
|
|
20240903,181300,16878560,4220,4220,4220,4220,0
|
|
20240903,181200,16878560,4220,4220,4220,4220,0
|
|
20240903,181100,16878560,4220,4220,4220,4220,0
|
|
20240903,181000,16878560,4220,4220,4220,4220,0
|
|
20240903,180900,16878560,4220,4220,4220,4220,0
|
|
20240903,180800,16878560,4220,4220,4220,4220,0
|
|
20240903,180700,16878560,4220,4220,4220,4220,0
|
|
20240903,180600,16878560,4220,4220,4220,4220,0
|
|
20240903,180500,16878560,4220,4220,4220,4220,0
|
|
20240903,180400,16878560,4220,4220,4220,4220,0
|
|
20240903,180300,16878560,4220,4220,4220,4220,0
|
|
20240903,180200,16878560,4220,4220,4220,4220,0
|
|
20240903,180100,16878560,4220,4220,4220,4220,0
|
|
20240903,180000,16878560,4220,4220,4220,4220,0
|
|
20240903,175900,16878560,4220,4220,4220,4220,0
|
|
20240903,175800,16878560,4220,4220,4220,4220,0
|
|
20240903,175700,16878560,4220,4220,4220,4220,0
|
|
20240903,175600,16878560,4220,4220,4220,4220,0
|
|
20240903,175500,16878560,4220,4220,4220,4220,0
|
|
20240903,175400,16878560,4220,4220,4220,4220,0
|
|
20240903,175300,16878560,4220,4220,4220,4220,0
|
|
20240903,175200,16878560,4220,4220,4220,4220,0
|
|
20240903,175100,16878560,4220,4220,4220,4220,0
|
|
20240903,175000,16878560,4220,4220,4220,4220,0
|
|
20240903,174900,16878560,4220,4220,4220,4220,0
|
|
20240903,174800,16878560,4220,4220,4220,4220,0
|
|
20240903,174700,16878560,4220,4220,4220,4220,0
|
|
20240903,174600,16878560,4220,4220,4220,4220,96
|
|
20240903,174500,16878560,4220,4220,4220,4220,0
|
|
20240903,174400,16878560,4220,4220,4220,4220,0
|
|
20240903,174300,16878560,4220,4220,4220,4220,0
|
|
20240903,174200,16878560,4220,4220,4220,4220,0
|
|
20240903,174100,16878560,4220,4220,4220,4220,0
|
|
20240903,174000,16878560,4220,4220,4220,4220,0
|
|
20240903,173900,16878560,4220,4220,4220,4220,0
|
|
20240903,173800,16878560,4220,4220,4220,4220,0
|
|
20240903,173700,16878560,4220,4220,4220,4220,0
|
|
20240903,173600,16878560,4220,4220,4220,4220,0
|
|
20240903,173500,16878560,4220,4220,4220,4220,0
|
|
20240903,173400,16878560,4220,4220,4220,4220,0
|
|
20240903,173300,16878560,4220,4220,4220,4220,0
|
|
20240903,173200,16878560,4220,4220,4220,4220,0
|
|
20240903,173100,16878560,4220,4220,4220,4220,0
|
|
20240903,173000,16878560,4220,4220,4220,4220,0
|
|
20240903,172900,16878560,4220,4220,4220,4220,0
|
|
20240903,172800,16878560,4220,4220,4220,4220,0
|
|
20240903,172700,16878560,4220,4220,4220,4220,0
|
|
20240903,172600,16878560,4220,4220,4220,4220,0
|
|
20240903,172500,16878560,4220,4220,4220,4220,0
|
|
20240903,172400,16878560,4220,4220,4220,4220,0
|
|
20240903,172300,16878560,4220,4220,4220,4220,0
|
|
20240903,172200,16878560,4220,4220,4220,4220,0
|
|
20240903,172100,16878560,4220,4220,4220,4220,0
|
|
20240903,172000,16878560,4220,4220,4220,4220,0
|
|
20240903,171900,16878560,4220,4220,4220,4220,0
|
|
20240903,171800,16878560,4220,4220,4220,4220,0
|
|
20240903,171700,16878560,4220,4220,4220,4220,0
|
|
20240903,171600,16878560,4220,4220,4220,4220,96
|
|
20240903,171500,16878560,4220,4220,4220,4220,0
|
|
20240903,171400,16878560,4220,4220,4220,4220,0
|
|
20240903,171300,16878560,4220,4220,4220,4220,0
|
|
20240903,171200,16878560,4220,4220,4220,4220,0
|
|
20240903,171100,16878560,4220,4220,4220,4220,0
|
|
20240903,171000,16878560,4220,4220,4220,4220,0
|
|
20240903,170900,16878560,4220,4220,4220,4220,0
|
|
20240903,170800,16878560,4220,4220,4220,4220,0
|
|
20240903,170700,16878560,4220,4220,4220,4220,0
|
|
20240903,170600,16878560,4220,4220,4220,4220,0
|
|
20240903,170500,16878560,4220,4220,4220,4220,0
|
|
20240903,170400,16878560,4220,4220,4220,4220,0
|
|
20240903,170300,16878560,4220,4220,4220,4220,0
|
|
20240903,170200,16878560,4220,4220,4220,4220,0
|
|
20240903,170100,16878560,4220,4220,4220,4220,0
|
|
20240903,170000,16878560,4220,4220,4220,4220,0
|
|
20240903,165900,16878560,4220,4220,4220,4220,0
|
|
20240903,165800,16878560,4220,4220,4220,4220,0
|
|
20240903,165700,16878560,4220,4220,4220,4220,0
|
|
20240903,165600,16878560,4220,4220,4220,4220,0
|
|
20240903,165500,16878560,4220,4220,4220,4220,0
|
|
20240903,165400,16878560,4220,4220,4220,4220,0
|
|
20240903,165300,16878560,4220,4220,4220,4220,0
|
|
20240903,165200,16878560,4220,4220,4220,4220,0
|
|
20240903,165100,16878560,4220,4220,4220,4220,0
|
|
20240903,165000,16878560,4220,4220,4220,4220,0
|
|
20240903,164900,16878560,4220,4220,4220,4220,0
|
|
20240903,164800,16878560,4220,4220,4220,4220,0
|
|
20240903,164700,16878560,4220,4220,4220,4220,0
|
|
20240903,164600,16878560,4220,4220,4220,4220,96
|
|
20240903,164500,16878560,4220,4220,4220,4220,0
|
|
20240903,164400,16878560,4220,4220,4220,4220,0
|
|
20240903,164300,16878560,4220,4220,4220,4220,0
|
|
20240903,164200,16878560,4220,4220,4220,4220,0
|
|
20240903,164100,16878560,4220,4220,4220,4220,0
|
|
20240903,164000,16878560,4220,4220,4220,4220,0
|
|
20240903,163900,16878560,4220,4220,4220,4220,0
|
|
20240903,163800,16878560,4220,4220,4220,4220,0
|
|
20240903,163700,16878560,4220,4220,4220,4220,0
|
|
20240903,163600,16878560,4220,4220,4220,4220,0
|
|
20240903,163500,16878560,4220,4220,4220,4220,0
|
|
20240903,163400,16878560,4220,4220,4220,4220,0
|
|
20240903,163300,16878560,4220,4220,4220,4220,0
|
|
20240903,163200,16878560,4220,4220,4220,4220,0
|
|
20240903,163100,16878560,4220,4220,4220,4220,0
|
|
20240903,163000,16878560,4220,4220,4220,4220,0
|
|
20240903,162900,16878560,4220,4220,4220,4220,0
|
|
20240903,162800,16878560,4220,4220,4220,4220,0
|
|
20240903,162700,16878560,4220,4220,4220,4220,0
|
|
20240903,162600,16878560,4220,4220,4220,4220,0
|
|
20240903,162500,16878560,4220,4220,4220,4220,0
|
|
20240903,162400,16878560,4220,4220,4220,4220,0
|
|
20240903,162300,16878560,4220,4220,4220,4220,0
|
|
20240903,162200,16878560,4220,4220,4220,4220,0
|
|
20240903,162100,16878560,4220,4220,4220,4220,0
|
|
20240903,162000,16878560,4220,4220,4220,4220,0
|
|
20240903,161900,16878560,4220,4220,4220,4220,0
|
|
20240903,161800,16878560,4220,4220,4220,4220,0
|
|
20240903,161700,16878560,4220,4220,4220,4220,0
|
|
20240903,161600,16878560,4220,4220,4220,4220,96
|
|
20240903,161500,16878560,4220,4220,4220,4220,0
|
|
20240903,161400,16878560,4220,4220,4220,4220,0
|
|
20240903,161300,16878560,4220,4220,4220,4220,0
|
|
20240903,161200,16878560,4220,4220,4220,4220,0
|
|
20240903,161100,16878560,4220,4220,4220,4220,0
|
|
20240903,161000,16878560,4220,4220,4220,4220,0
|
|
20240903,160900,16878560,4220,4220,4220,4220,0
|
|
20240903,160800,16878560,4220,4220,4220,4220,0
|
|
20240903,160700,16878560,4220,4220,4220,4220,0
|
|
20240903,160600,16878560,4220,4220,4220,4220,0
|
|
20240903,160500,16878560,4220,4220,4220,4220,0
|
|
20240903,160400,16878560,4220,4220,4220,4220,0
|
|
20240903,160300,16878560,4220,4220,4220,4220,0
|
|
20240903,160200,16878560,4220,4220,4220,4220,0
|
|
20240903,160100,16878560,4220,4220,4220,4220,0
|
|
20240903,160000,16878560,4220,4220,4220,4220,0
|
|
20240903,155900,16878560,4220,4220,4220,4220,0
|
|
20240903,155800,16878560,4220,4220,4220,4220,0
|
|
20240903,155700,16878560,4220,4220,4220,4220,0
|
|
20240903,155600,16878560,4220,4220,4220,4220,0
|
|
20240903,155500,16878560,4220,4220,4220,4220,0
|
|
20240903,155400,16878560,4220,4220,4220,4220,0
|
|
20240903,155300,16878560,4220,4220,4220,4220,0
|
|
20240903,155200,16878560,4220,4220,4220,4220,0
|
|
20240903,155100,16878560,4220,4220,4220,4220,0
|
|
20240903,155000,16878560,4220,4220,4220,4220,0
|
|
20240903,154900,16878560,4220,4220,4220,4220,0
|
|
20240903,154800,16878560,4220,4220,4220,4220,0
|
|
20240903,154700,16878560,4220,4220,4220,4220,0
|
|
20240903,154600,16878560,4220,4220,4220,4220,96
|
|
20240903,154500,16878560,4220,4220,4220,4220,0
|
|
20240903,154400,16878560,4220,4220,4220,4220,0
|
|
20240903,154300,16878560,4220,4220,4220,4220,0
|
|
20240903,154200,16878560,4220,4220,4220,4220,0
|
|
20240903,154100,16878560,4220,4220,4220,4220,0
|
|
20240903,154000,16878560,4220,4220,4220,4220,0
|
|
20240903,153900,16878560,4220,4220,4220,4220,0
|
|
20240903,153800,16878560,4220,4220,4220,4220,0
|
|
20240903,153700,16878560,4220,4220,4220,4220,0
|
|
20240903,153600,16878560,4220,4220,4220,4220,0
|
|
20240903,153500,16878560,4220,4220,4220,4220,0
|
|
20240903,153400,16878560,4220,4220,4220,4220,0
|
|
20240903,153300,16878560,4220,4220,4220,4220,0
|
|
20240903,153200,16878560,4220,4220,4220,4220,0
|
|
20240903,153100,16878560,4220,4220,4220,4220,0
|
|
20240903,153000,16878560,4220,4220,4220,4220,96
|
|
20240903,152900,16473440,4220,4220,4220,4220,0
|
|
20240903,152800,16473440,4220,4220,4220,4220,0
|
|
20240903,152700,16473440,4220,4220,4220,4220,0
|
|
20240903,152600,16473440,4220,4220,4220,4220,0
|
|
20240903,152500,16473440,4220,4220,4220,4220,0
|
|
20240903,152400,16473440,4220,4220,4220,4220,0
|
|
20240903,152300,16473440,4220,4220,4220,4220,0
|
|
20240903,152200,16473440,4220,4220,4220,4220,0
|
|
20240903,152100,16473440,4220,4220,4220,4220,0
|
|
20240903,152000,16473440,4220,4220,4220,4220,0
|
|
20240903,151900,16473440,4220,4220,4220,4220,0
|
|
20240903,151800,16473440,4220,4220,4220,4220,0
|
|
20240903,151700,16473440,4220,4220,4220,4220,0
|
|
20240903,151600,16473440,4220,4220,4220,4220,35
|
|
20240903,151500,16325740,4220,4220,4220,4220,0
|
|
20240903,151400,16325740,4220,4220,4220,4220,0
|
|
20240903,151300,16325740,4220,4220,4220,4220,1
|
|
20240903,151200,16321520,4220,4220,4220,4220,0
|
|
20240903,151100,16321520,4220,4220,4220,4220,1
|
|
20240903,151000,16317300,4220,4220,4220,4220,0
|
|
20240903,150900,16317300,4220,4220,4220,4220,0
|
|
20240903,150800,16317300,4220,4220,4220,4220,1
|
|
20240903,150700,16313080,4220,4220,4220,4220,0
|
|
20240903,150600,16313080,4220,4220,4220,4220,12
|
|
20240903,150500,16262440,4220,4220,4220,4220,0
|
|
20240903,150400,16262440,4220,4220,4220,4220,0
|
|
20240903,150300,16262440,4220,4220,4220,4220,1
|
|
20240903,150200,16258220,4220,4220,4220,4220,0
|
|
20240903,150100,16258220,4220,4220,4220,4220,1
|
|
20240903,150000,16254000,4220,4220,4220,4220,0
|
|
20240903,145900,16254000,4220,4220,4220,4220,0
|
|
20240903,145800,16254000,4220,4220,4220,4220,1
|
|
20240903,145700,16249780,4210,4210,4210,4210,0
|
|
20240903,145600,16249780,4210,4220,4220,4210,71
|
|
20240903,145500,15950860,4210,4215,4215,4210,20
|
|
20240903,145400,15866630,4220,4220,4220,4220,0
|
|
20240903,145300,15866630,4220,4220,4220,4220,1
|
|
20240903,145200,15862410,4220,4220,4220,4220,0
|
|
20240903,145100,15862410,4220,4220,4220,4220,1
|
|
20240903,145000,15858190,4220,4220,4220,4220,0
|
|
20240903,144900,15858190,4220,4220,4220,4220,0
|
|
20240903,144800,15858190,4220,4220,4220,4220,1
|
|
20240903,144700,15853970,4220,4220,4220,4220,0
|
|
20240903,144600,15853970,4220,4220,4220,4220,1
|
|
20240903,144500,15849750,4220,4220,4220,4220,0
|
|
20240903,144400,15849750,4220,4220,4220,4220,0
|
|
20240903,144300,15849750,4220,4220,4220,4220,1
|
|
20240903,144200,15845530,4220,4220,4220,4220,0
|
|
20240903,144100,15845530,4220,4220,4220,4220,1
|
|
20240903,144000,15841310,4220,4220,4220,4220,0
|
|
20240903,143900,15841310,4220,4220,4220,4220,0
|
|
20240903,143800,15841310,4220,4220,4220,4220,1
|
|
20240903,143700,15837090,4220,4220,4220,4220,0
|
|
20240903,143600,15837090,4220,4220,4220,4220,1
|
|
20240903,143500,15832870,4220,4220,4220,4220,0
|
|
20240903,143400,15832870,4220,4220,4220,4220,0
|
|
20240903,143300,15832870,4220,4220,4220,4220,1
|
|
20240903,143200,15828650,4220,4220,4220,4220,600
|
|
20240903,143100,13296650,4220,4220,4220,4220,1
|
|
20240903,143000,13292430,4220,4220,4220,4220,0
|
|
20240903,142900,13292430,4220,4220,4220,4220,0
|
|
20240903,142800,13292430,4220,4220,4220,4220,1
|
|
20240903,142700,13288210,4220,4220,4220,4220,0
|
|
20240903,142600,13288210,4220,4220,4220,4220,1
|
|
20240903,142500,13283990,4220,4220,4220,4220,0
|
|
20240903,142400,13283990,4220,4220,4220,4220,0
|
|
20240903,142300,13283990,4220,4220,4220,4220,1
|
|
20240903,142200,13279770,4220,4220,4220,4220,0
|
|
20240903,142100,13279770,4220,4220,4220,4220,1
|
|
20240903,142000,13275550,4220,4220,4220,4220,0
|
|
20240903,141900,13275550,4220,4220,4220,4220,0
|
|
20240903,141800,13275550,4220,4220,4220,4220,1
|
|
20240903,141700,13271330,4220,4220,4220,4220,0
|
|
20240903,141600,13271330,4220,4220,4220,4220,1
|
|
20240903,141500,13267110,4220,4220,4220,4220,0
|
|
20240903,141400,13267110,4220,4220,4220,4220,0
|
|
20240903,141300,13267110,4220,4220,4220,4220,1
|
|
20240903,141200,13262890,4220,4220,4220,4220,0
|
|
20240903,141100,13262890,4220,4220,4220,4220,1
|
|
20240903,141000,13258670,4220,4220,4220,4220,0
|
|
20240903,140900,13258670,4220,4220,4220,4220,0
|
|
20240903,140800,13258670,4220,4220,4220,4220,1
|
|
20240903,140700,13254450,4220,4220,4220,4220,0
|
|
20240903,140600,13254450,4220,4220,4220,4220,1
|
|
20240903,140500,13250230,4220,4220,4220,4220,0
|
|
20240903,140400,13250230,4220,4220,4220,4220,1
|
|
20240903,140300,13246010,4220,4220,4220,4220,0
|
|
20240903,140200,13246010,4220,4220,4220,4220,0
|
|
20240903,140100,13246010,4220,4220,4220,4220,1
|
|
20240903,140000,13241790,4220,4220,4220,4220,0
|
|
20240903,135900,13241790,4220,4220,4220,4220,1
|
|
20240903,135800,13237570,4220,4220,4220,4220,0
|
|
20240903,135700,13237570,4220,4220,4220,4220,0
|
|
20240903,135600,13237570,4220,4220,4220,4220,72
|
|
20240903,135500,12933730,4220,4220,4220,4220,0
|
|
20240903,135400,12933730,4220,4220,4220,4220,1
|
|
20240903,135300,12929510,4220,4220,4220,4220,0
|
|
20240903,135200,12929510,4220,4220,4220,4220,0
|
|
20240903,135100,12929510,4220,4220,4220,4220,1
|
|
20240903,135000,12925290,4215,4215,4215,4215,0
|
|
20240903,134900,12925290,4215,4220,4220,4215,103
|
|
20240903,134800,12491140,4220,4220,4220,4220,0
|
|
20240903,134700,12491140,4220,4220,4220,4220,0
|
|
20240903,134600,12491140,4220,4220,4220,4220,1
|
|
20240903,134500,12486920,4220,4220,4220,4220,0
|
|
20240903,134400,12486920,4220,4220,4220,4220,1
|
|
20240903,134300,12482700,4220,4220,4220,4220,0
|
|
20240903,134200,12482700,4220,4220,4220,4220,0
|
|
20240903,134100,12482700,4220,4220,4220,4220,1
|
|
20240903,134000,12478480,4220,4220,4220,4220,0
|
|
20240903,133900,12478480,4220,4220,4220,4220,1
|
|
20240903,133800,12474260,4220,4220,4220,4220,0
|
|
20240903,133700,12474260,4220,4220,4220,4220,0
|
|
20240903,133600,12474260,4220,4220,4220,4220,1
|
|
20240903,133500,12470040,4220,4220,4220,4220,0
|
|
20240903,133400,12470040,4220,4220,4220,4220,1
|
|
20240903,133300,12465820,4220,4220,4220,4220,0
|
|
20240903,133200,12465820,4220,4220,4220,4220,0
|
|
20240903,133100,12465820,4220,4220,4220,4220,1
|
|
20240903,133000,12461600,4220,4220,4220,4220,0
|
|
20240903,132900,12461600,4220,4220,4220,4220,1
|
|
20240903,132800,12457380,4220,4220,4220,4220,0
|
|
20240903,132700,12457380,4220,4220,4220,4220,0
|
|
20240903,132600,12457380,4220,4220,4220,4220,1
|
|
20240903,132500,12453160,4220,4220,4220,4220,0
|
|
20240903,132400,12453160,4220,4220,4220,4220,1
|
|
20240903,132300,12448940,4220,4220,4220,4220,0
|
|
20240903,132200,12448940,4220,4220,4220,4220,4
|
|
20240903,132100,12432060,4220,4220,4220,4220,1
|
|
20240903,132000,12427840,4220,4220,4220,4220,0
|
|
20240903,131900,12427840,4220,4220,4220,4220,1
|
|
20240903,131800,12423620,4220,4220,4220,4220,0
|
|
20240903,131700,12423620,4220,4220,4220,4220,0
|
|
20240903,131600,12423620,4220,4220,4220,4220,1
|
|
20240903,131500,12419400,4220,4220,4220,4220,0
|
|
20240903,131400,12419400,4220,4220,4220,4220,1
|
|
20240903,131300,12415180,4220,4220,4220,4220,0
|
|
20240903,131200,12415180,4220,4220,4220,4220,0
|
|
20240903,131100,12415180,4220,4220,4220,4220,1
|
|
20240903,131000,12410960,4220,4220,4220,4220,0
|
|
20240903,130900,12410960,4220,4220,4220,4220,1
|
|
20240903,130800,12406740,4220,4220,4220,4220,0
|
|
20240903,130700,12406740,4220,4220,4220,4220,0
|
|
20240903,130600,12406740,4220,4220,4220,4220,1
|
|
20240903,130500,12402520,4220,4220,4220,4220,0
|
|
20240903,130400,12402520,4220,4220,4220,4220,1
|
|
20240903,130300,12398300,4220,4220,4220,4220,0
|
|
20240903,130200,12398300,4220,4220,4220,4220,0
|
|
20240903,130100,12398300,4220,4220,4220,4220,60
|
|
20240903,130000,12145100,4225,4225,4225,4225,0
|
|
20240903,125900,12145100,4225,4225,4225,4225,1
|
|
20240903,125800,12140875,4225,4225,4225,4225,0
|
|
20240903,125700,12140875,4225,4225,4225,4225,0
|
|
20240903,125600,12140875,4225,4225,4225,4225,1
|
|
20240903,125500,12136650,4225,4225,4225,4225,0
|
|
20240903,125400,12136650,4225,4225,4225,4225,1
|
|
20240903,125300,12132425,4225,4225,4225,4225,0
|
|
20240903,125200,12132425,4225,4225,4225,4225,0
|
|
20240903,125100,12132425,4225,4225,4225,4225,1
|
|
20240903,125000,12128200,4225,4225,4225,4225,0
|
|
20240903,124900,12128200,4225,4225,4225,4225,1
|
|
20240903,124800,12123975,4225,4225,4225,4225,0
|
|
20240903,124700,12123975,4225,4225,4225,4225,1
|
|
20240903,124600,12119750,4225,4225,4225,4225,0
|
|
20240903,124500,12119750,4225,4225,4225,4225,0
|
|
20240903,124400,12119750,4225,4225,4225,4225,1
|
|
20240903,124300,12115525,4225,4225,4225,4225,0
|
|
20240903,124200,12115525,4225,4225,4225,4225,1
|
|
20240903,124100,12111300,4225,4225,4225,4225,0
|
|
20240903,124000,12111300,4225,4225,4225,4225,0
|
|
20240903,123900,12111300,4225,4225,4225,4225,1
|
|
20240903,123800,12107075,4220,4220,4220,4220,336
|
|
20240903,123700,10689155,4225,4225,4225,4225,1
|
|
20240903,123600,10684930,4225,4225,4225,4225,0
|
|
20240903,123500,10684930,4225,4225,4225,4225,0
|
|
20240903,123400,10684930,4225,4225,4225,4225,1
|
|
20240903,123300,10680705,4225,4225,4225,4225,0
|
|
20240903,123200,10680705,4225,4225,4225,4225,1
|
|
20240903,123100,10676480,4225,4225,4225,4225,0
|
|
20240903,123000,10676480,4225,4225,4225,4225,0
|
|
20240903,122900,10676480,4225,4225,4225,4225,1
|
|
20240903,122800,10672255,4225,4225,4225,4225,0
|
|
20240903,122700,10672255,4225,4225,4225,4225,1
|
|
20240903,122600,10668030,4225,4225,4225,4225,0
|
|
20240903,122500,10668030,4225,4225,4225,4225,0
|
|
20240903,122400,10668030,4225,4225,4225,4225,1
|
|
20240903,122300,10663805,4225,4225,4225,4225,0
|
|
20240903,122200,10663805,4225,4225,4225,4225,1
|
|
20240903,122100,10659580,4225,4225,4225,4225,0
|
|
20240903,122000,10659580,4225,4225,4225,4225,0
|
|
20240903,121900,10659580,4225,4225,4225,4225,1
|
|
20240903,121800,10655355,4225,4225,4225,4225,0
|
|
20240903,121700,10655355,4225,4225,4225,4225,1
|
|
20240903,121600,10651130,4225,4225,4225,4225,5
|
|
20240903,121500,10630005,4225,4225,4225,4225,0
|
|
20240903,121400,10630005,4225,4225,4225,4225,1
|
|
20240903,121300,10625780,4225,4225,4225,4225,30
|
|
20240903,121200,10499030,4230,4230,4230,4230,1
|
|
20240903,121100,10494800,4230,4230,4230,4230,0
|
|
20240903,121000,10494800,4230,4230,4230,4230,0
|
|
20240903,120900,10494800,4230,4230,4230,4230,1
|
|
20240903,120800,10490570,4230,4230,4230,4230,0
|
|
20240903,120700,10490570,4230,4230,4230,4230,1
|
|
20240903,120600,10486340,4225,4225,4225,4225,70
|
|
20240903,120500,10190590,4230,4230,4230,4230,0
|
|
20240903,120400,10190590,4230,4230,4230,4230,1
|
|
20240903,120300,10186360,4230,4230,4230,4230,56
|
|
20240903,120200,9949480,4235,4235,4235,4235,1
|
|
20240903,120100,9945245,4235,4235,4235,4235,0
|
|
20240903,120000,9945245,4235,4235,4235,4235,0
|
|
20240903,115900,9945245,4235,4235,4235,4235,1
|
|
20240903,115800,9941010,4235,4235,4235,4235,0
|
|
20240903,115700,9941010,4235,4235,4235,4235,1
|
|
20240903,115600,9936775,4235,4235,4235,4235,0
|
|
20240903,115500,9936775,4235,4235,4235,4235,0
|
|
20240903,115400,9936775,4235,4235,4235,4235,1
|
|
20240903,115300,9932540,4235,4235,4235,4235,0
|
|
20240903,115200,9932540,4235,4235,4235,4235,1
|
|
20240903,115100,9928305,4235,4235,4235,4235,0
|
|
20240903,115000,9928305,4235,4235,4235,4235,0
|
|
20240903,114900,9928305,4235,4235,4235,4235,1
|
|
20240903,114800,9924070,4235,4235,4235,4235,0
|
|
20240903,114700,9924070,4235,4235,4235,4235,1
|
|
20240903,114600,9919835,4235,4235,4235,4235,0
|
|
20240903,114500,9919835,4235,4235,4235,4235,0
|
|
20240903,114400,9919835,4235,4235,4235,4235,1
|
|
20240903,114300,9915600,4235,4235,4235,4235,0
|
|
20240903,114200,9915600,4235,4235,4235,4235,1
|
|
20240903,114100,9911365,4235,4235,4235,4235,0
|
|
20240903,114000,9911365,4235,4235,4235,4235,0
|
|
20240903,113900,9911365,4235,4235,4235,4235,1
|
|
20240903,113800,9907130,4235,4235,4235,4235,0
|
|
20240903,113700,9907130,4235,4235,4235,4235,1
|
|
20240903,113600,9902895,4235,4235,4235,4235,0
|
|
20240903,113500,9902895,4235,4235,4235,4235,0
|
|
20240903,113400,9902895,4235,4235,4235,4235,1
|
|
20240903,113300,9898660,4235,4235,4235,4235,1
|
|
20240903,113200,9894425,4235,4235,4235,4235,1
|
|
20240903,113100,9890190,4235,4235,4235,4235,0
|
|
20240903,113000,9890190,4235,4235,4235,4235,1
|
|
20240903,112900,9885955,4235,4235,4235,4235,0
|
|
20240903,112800,9885955,4235,4235,4235,4235,0
|
|
20240903,112700,9885955,4235,4235,4235,4235,1
|
|
20240903,112600,9881720,4235,4235,4235,4235,0
|
|
20240903,112500,9881720,4235,4235,4235,4235,1
|
|
20240903,112400,9877485,4235,4235,4235,4235,0
|
|
20240903,112300,9877485,4235,4235,4235,4235,0
|
|
20240903,112200,9877485,4235,4235,4235,4235,1
|
|
20240903,112100,9873250,4235,4235,4235,4235,0
|
|
20240903,112000,9873250,4235,4230,4235,4230,139
|
|
20240903,111900,9285275,4235,4235,4235,4235,0
|
|
20240903,111800,9285275,4235,4235,4235,4235,0
|
|
20240903,111700,9285275,4235,4235,4235,4235,1
|
|
20240903,111600,9281040,4235,4235,4235,4235,0
|
|
20240903,111500,9281040,4235,4235,4235,4235,1
|
|
20240903,111400,9276805,4230,4230,4230,4230,0
|
|
20240903,111300,9276805,4230,4230,4230,4230,21
|
|
20240903,111200,9187975,4235,4235,4235,4235,1
|
|
20240903,111100,9183740,4235,4235,4235,4235,0
|
|
20240903,111000,9183740,4235,4235,4235,4235,1
|
|
20240903,110900,9179505,4235,4235,4235,4235,0
|
|
20240903,110800,9179505,4235,4235,4235,4235,0
|
|
20240903,110700,9179505,4235,4235,4235,4235,2
|
|
20240903,110600,9171035,4230,4230,4230,4230,0
|
|
20240903,110500,9171035,4230,4235,4235,4230,105
|
|
20240903,110400,8726880,4235,4235,4235,4235,0
|
|
20240903,110300,8726880,4235,4235,4235,4235,0
|
|
20240903,110200,8726880,4235,4235,4235,4235,1
|
|
20240903,110100,8722645,4235,4235,4235,4235,0
|
|
20240903,110000,8722645,4235,4235,4235,4235,1
|
|
20240903,105900,8718410,4235,4235,4235,4235,0
|
|
20240903,105800,8718410,4235,4235,4235,4235,0
|
|
20240903,105700,8718410,4235,4235,4235,4235,1
|
|
20240903,105600,8714175,4235,4235,4235,4235,0
|
|
20240903,105500,8714175,4235,4235,4235,4235,50
|
|
20240903,105400,8502425,4235,4235,4235,4235,0
|
|
20240903,105300,8502425,4235,4235,4235,4235,0
|
|
20240903,105200,8502425,4235,4235,4235,4235,1
|
|
20240903,105100,8498190,4235,4235,4235,4235,0
|
|
20240903,105000,8498190,4235,4235,4235,4235,1
|
|
20240903,104900,8493955,4235,4235,4235,4235,0
|
|
20240903,104800,8493955,4235,4235,4235,4235,0
|
|
20240903,104700,8493955,4235,4235,4235,4235,1
|
|
20240903,104600,8489720,4235,4235,4235,4235,0
|
|
20240903,104500,8489720,4235,4235,4235,4235,1
|
|
20240903,104400,8485485,4235,4235,4235,4235,0
|
|
20240903,104300,8485485,4235,4235,4235,4235,0
|
|
20240903,104200,8485485,4235,4235,4235,4235,1
|
|
20240903,104100,8481250,4235,4235,4235,4235,0
|
|
20240903,104000,8481250,4235,4235,4235,4235,1
|
|
20240903,103900,8477015,4235,4235,4235,4235,0
|
|
20240903,103800,8477015,4235,4235,4235,4235,0
|
|
20240903,103700,8477015,4235,4235,4235,4235,1
|
|
20240903,103600,8472780,4235,4235,4235,4235,0
|
|
20240903,103500,8472780,4235,4235,4235,4235,1
|
|
20240903,103400,8468545,4235,4235,4235,4235,0
|
|
20240903,103300,8468545,4235,4235,4235,4235,0
|
|
20240903,103200,8468545,4235,4235,4235,4235,1
|
|
20240903,103100,8464310,4235,4235,4235,4235,0
|
|
20240903,103000,8464310,4235,4235,4235,4235,1
|
|
20240903,102900,8460075,4235,4235,4235,4235,0
|
|
20240903,102800,8460075,4235,4235,4235,4235,0
|
|
20240903,102700,8460075,4235,4235,4235,4235,1
|
|
20240903,102600,8455840,4235,4235,4235,4235,0
|
|
20240903,102500,8455840,4235,4235,4235,4235,1
|
|
20240903,102400,8451605,4235,4235,4235,4235,0
|
|
20240903,102300,8451605,4235,4235,4235,4235,0
|
|
20240903,102200,8451605,4235,4230,4235,4230,26
|
|
20240903,102100,8341620,4230,4230,4230,4230,0
|
|
20240903,102000,8341620,4230,4230,4230,4230,1
|
|
20240903,101900,8337390,4230,4230,4230,4230,0
|
|
20240903,101800,8337390,4230,4230,4230,4230,0
|
|
20240903,101700,8337390,4230,4230,4230,4230,1
|
|
20240903,101600,8333160,4230,4230,4230,4230,0
|
|
20240903,101500,8333160,4230,4230,4230,4230,1
|
|
20240903,101400,8328930,4230,4230,4230,4230,0
|
|
20240903,101300,8328930,4230,4230,4230,4230,1
|
|
20240903,101200,8324700,4225,4225,4225,4225,0
|
|
20240903,101100,8324700,4225,4225,4225,4225,0
|
|
20240903,101000,8324700,4225,4220,4225,4220,36
|
|
20240903,100900,8172775,4225,4225,4225,4225,0
|
|
20240903,100800,8172775,4225,4225,4225,4225,1
|
|
20240903,100700,8168550,4230,4230,4230,4230,0
|
|
20240903,100600,8168550,4230,4230,4230,4230,0
|
|
20240903,100500,8168550,4230,4230,4230,4230,1
|
|
20240903,100400,8164320,4230,4230,4230,4230,0
|
|
20240903,100300,8164320,4230,4230,4230,4230,1
|
|
20240903,100200,8160090,4230,4230,4230,4230,0
|
|
20240903,100100,8160090,4230,4230,4230,4230,0
|
|
20240903,100000,8160090,4230,4230,4230,4230,1
|
|
20240903,095900,8155860,4230,4230,4230,4230,0
|
|
20240903,095800,8155860,4230,4230,4230,4230,1
|
|
20240903,095700,8151630,4215,4215,4215,4215,0
|
|
20240903,095600,8151630,4215,4215,4215,4215,71
|
|
20240903,095500,7852365,4230,4230,4230,4230,1
|
|
20240903,095400,7848135,4230,4230,4230,4230,0
|
|
20240903,095300,7848135,4230,4230,4230,4230,1
|
|
20240903,095200,7843905,4215,4215,4215,4215,0
|
|
20240903,095100,7843905,4215,4215,4215,4215,71
|
|
20240903,095000,7544640,4230,4230,4230,4230,1
|
|
20240903,094900,7540410,4230,4230,4230,4230,0
|
|
20240903,094800,7540410,4230,4225,4230,4225,559
|
|
20240903,094700,5176135,4215,4215,4215,4215,0
|
|
20240903,094600,5176135,4215,4215,4215,4215,71
|
|
20240903,094500,4876870,4225,4225,4225,4225,1
|
|
20240903,094400,4872645,4225,4225,4225,4225,0
|
|
20240903,094300,4872645,4225,4225,4225,4225,1
|
|
20240903,094200,4868420,4215,4215,4215,4215,0
|
|
20240903,094100,4868420,4215,4215,4215,4215,71
|
|
20240903,094000,4569155,4225,4225,4225,4225,1
|
|
20240903,093900,4564930,4225,4225,4225,4225,3
|
|
20240903,093800,4552255,4225,4225,4225,4225,1
|
|
20240903,093700,4548030,4205,4205,4205,4205,0
|
|
20240903,093600,4548030,4205,4220,4220,4205,76
|
|
20240903,093500,4227550,4225,4225,4225,4225,1
|
|
20240903,093400,4223325,4225,4225,4225,4225,0
|
|
20240903,093300,4223325,4225,4225,4225,4225,1
|
|
20240903,093200,4219100,4220,4220,4220,4220,0
|
|
20240903,093100,4219100,4220,4220,4220,4220,74
|
|
20240903,093000,3906820,4225,4225,4225,4225,1
|
|
20240903,092900,3902595,4225,4225,4225,4225,0
|
|
20240903,092800,3902595,4225,4225,4225,4225,1
|
|
20240903,092700,3898370,4205,4205,4205,4205,0
|
|
20240903,092600,3898370,4205,4205,4205,4205,72
|
|
20240903,092500,3595610,4225,4225,4225,4225,1
|
|
20240903,092400,3591385,4230,4230,4230,4230,0
|
|
20240903,092300,3591385,4230,4230,4230,4230,1
|
|
20240903,092200,3587155,4205,4205,4205,4205,0
|
|
20240903,092100,3587155,4205,4205,4205,4205,72
|
|
20240903,092000,3284395,4230,4230,4230,4230,1
|
|
20240903,091900,3280165,4230,4230,4230,4230,0
|
|
20240903,091800,3280165,4230,4230,4230,4230,6
|
|
20240903,091700,3254785,4205,4205,4205,4205,0
|
|
20240903,091600,3254785,4205,4205,4205,4205,72
|
|
20240903,091500,2952025,4235,4230,4235,4230,22
|
|
20240903,091400,2858915,4230,4230,4230,4230,0
|
|
20240903,091300,2858915,4230,4230,4230,4230,1
|
|
20240903,091200,2854685,4210,4210,4210,4210,0
|
|
20240903,091100,2854685,4210,4225,4225,4210,161
|
|
20240903,091000,2176060,4225,4235,4235,4225,78
|
|
20240903,090900,1846450,4235,4235,4235,4235,0
|
|
20240903,090800,1846450,4235,4235,4235,4235,1
|
|
20240903,090700,1842215,4235,4235,4235,4235,0
|
|
20240903,090600,1842215,4235,4235,4235,4235,0
|
|
20240903,090500,1842215,4235,4235,4235,4235,50
|
|
20240903,090400,1630465,4230,4230,4230,4230,0
|
|
20240903,090300,1630465,4230,4230,4230,4230,2
|
|
20240903,090200,1622005,4235,4235,4235,4235,0
|
|
20240903,090100,1622005,4235,4235,4235,4235,0
|
|
20240903,090000,1622005,4235,4235,4235,4235,330
|