679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201600,33287680,4220,4220,4220,4220,25
|
|
20240904,201500,33287680,4220,4220,4220,4220,0
|
|
20240904,201400,33287680,4220,4220,4220,4220,0
|
|
20240904,201300,33287680,4220,4220,4220,4220,0
|
|
20240904,201200,33287680,4220,4220,4220,4220,0
|
|
20240904,201100,33287680,4220,4220,4220,4220,0
|
|
20240904,201000,33287680,4220,4220,4220,4220,0
|
|
20240904,200900,33287680,4220,4220,4220,4220,0
|
|
20240904,200800,33287680,4220,4220,4220,4220,0
|
|
20240904,200700,33287680,4220,4220,4220,4220,0
|
|
20240904,200600,33287680,4220,4220,4220,4220,0
|
|
20240904,200500,33287680,4220,4220,4220,4220,0
|
|
20240904,200400,33287680,4220,4220,4220,4220,0
|
|
20240904,200300,33287680,4220,4220,4220,4220,0
|
|
20240904,200200,33287680,4220,4220,4220,4220,0
|
|
20240904,200100,33287680,4220,4220,4220,4220,0
|
|
20240904,200000,33287680,4220,4220,4220,4220,0
|
|
20240904,195900,33287680,4220,4220,4220,4220,0
|
|
20240904,195800,33287680,4220,4220,4220,4220,0
|
|
20240904,195700,33287680,4220,4220,4220,4220,0
|
|
20240904,195600,33287680,4220,4220,4220,4220,0
|
|
20240904,195500,33287680,4220,4220,4220,4220,0
|
|
20240904,195400,33287680,4220,4220,4220,4220,0
|
|
20240904,195300,33287680,4220,4220,4220,4220,0
|
|
20240904,195200,33287680,4220,4220,4220,4220,0
|
|
20240904,195100,33287680,4220,4220,4220,4220,0
|
|
20240904,195000,33287680,4220,4220,4220,4220,0
|
|
20240904,194900,33287680,4220,4220,4220,4220,0
|
|
20240904,194800,33287680,4220,4220,4220,4220,0
|
|
20240904,194700,33287680,4220,4220,4220,4220,0
|
|
20240904,194600,33287680,4220,4220,4220,4220,25
|
|
20240904,194500,33287680,4220,4220,4220,4220,0
|
|
20240904,194400,33287680,4220,4220,4220,4220,0
|
|
20240904,194300,33287680,4220,4220,4220,4220,0
|
|
20240904,194200,33287680,4220,4220,4220,4220,0
|
|
20240904,194100,33287680,4220,4220,4220,4220,0
|
|
20240904,194000,33287680,4220,4220,4220,4220,0
|
|
20240904,193900,33287680,4220,4220,4220,4220,0
|
|
20240904,193800,33287680,4220,4220,4220,4220,0
|
|
20240904,193700,33287680,4220,4220,4220,4220,0
|
|
20240904,193600,33287680,4220,4220,4220,4220,0
|
|
20240904,193500,33287680,4220,4220,4220,4220,0
|
|
20240904,193400,33287680,4220,4220,4220,4220,0
|
|
20240904,193300,33287680,4220,4220,4220,4220,0
|
|
20240904,193200,33287680,4220,4220,4220,4220,0
|
|
20240904,193100,33287680,4220,4220,4220,4220,0
|
|
20240904,193000,33287680,4220,4220,4220,4220,0
|
|
20240904,192900,33287680,4220,4220,4220,4220,0
|
|
20240904,192800,33287680,4220,4220,4220,4220,0
|
|
20240904,192700,33287680,4220,4220,4220,4220,0
|
|
20240904,192600,33287680,4220,4220,4220,4220,0
|
|
20240904,192500,33287680,4220,4220,4220,4220,0
|
|
20240904,192400,33287680,4220,4220,4220,4220,0
|
|
20240904,192300,33287680,4220,4220,4220,4220,0
|
|
20240904,192200,33287680,4220,4220,4220,4220,0
|
|
20240904,192100,33287680,4220,4220,4220,4220,0
|
|
20240904,192000,33287680,4220,4220,4220,4220,0
|
|
20240904,191900,33287680,4220,4220,4220,4220,0
|
|
20240904,191800,33287680,4220,4220,4220,4220,0
|
|
20240904,191700,33287680,4220,4220,4220,4220,0
|
|
20240904,191600,33287680,4220,4220,4220,4220,25
|
|
20240904,191500,33287680,4220,4220,4220,4220,0
|
|
20240904,191400,33287680,4220,4220,4220,4220,0
|
|
20240904,191300,33287680,4220,4220,4220,4220,0
|
|
20240904,191200,33287680,4220,4220,4220,4220,0
|
|
20240904,191100,33287680,4220,4220,4220,4220,0
|
|
20240904,191000,33287680,4220,4220,4220,4220,0
|
|
20240904,190900,33287680,4220,4220,4220,4220,0
|
|
20240904,190800,33287680,4220,4220,4220,4220,0
|
|
20240904,190700,33287680,4220,4220,4220,4220,0
|
|
20240904,190600,33287680,4220,4220,4220,4220,0
|
|
20240904,190500,33287680,4220,4220,4220,4220,0
|
|
20240904,190400,33287680,4220,4220,4220,4220,0
|
|
20240904,190300,33287680,4220,4220,4220,4220,0
|
|
20240904,190200,33287680,4220,4220,4220,4220,0
|
|
20240904,190100,33287680,4220,4220,4220,4220,0
|
|
20240904,190000,33287680,4220,4220,4220,4220,0
|
|
20240904,185900,33287680,4220,4220,4220,4220,0
|
|
20240904,185800,33287680,4220,4220,4220,4220,0
|
|
20240904,185700,33287680,4220,4220,4220,4220,0
|
|
20240904,185600,33287680,4220,4220,4220,4220,0
|
|
20240904,185500,33287680,4220,4220,4220,4220,0
|
|
20240904,185400,33287680,4220,4220,4220,4220,0
|
|
20240904,185300,33287680,4220,4220,4220,4220,0
|
|
20240904,185200,33287680,4220,4220,4220,4220,0
|
|
20240904,185100,33287680,4220,4220,4220,4220,0
|
|
20240904,185000,33287680,4220,4220,4220,4220,0
|
|
20240904,184900,33287680,4220,4220,4220,4220,0
|
|
20240904,184800,33287680,4220,4220,4220,4220,0
|
|
20240904,184700,33287680,4220,4220,4220,4220,0
|
|
20240904,184600,33287680,4220,4220,4220,4220,25
|
|
20240904,184500,33287680,4220,4220,4220,4220,0
|
|
20240904,184400,33287680,4220,4220,4220,4220,0
|
|
20240904,184300,33287680,4220,4220,4220,4220,0
|
|
20240904,184200,33287680,4220,4220,4220,4220,0
|
|
20240904,184100,33287680,4220,4220,4220,4220,0
|
|
20240904,184000,33287680,4220,4220,4220,4220,0
|
|
20240904,183900,33287680,4220,4220,4220,4220,0
|
|
20240904,183800,33287680,4220,4220,4220,4220,0
|
|
20240904,183700,33287680,4220,4220,4220,4220,0
|
|
20240904,183600,33287680,4220,4220,4220,4220,0
|
|
20240904,183500,33287680,4220,4220,4220,4220,0
|
|
20240904,183400,33287680,4220,4220,4220,4220,0
|
|
20240904,183300,33287680,4220,4220,4220,4220,0
|
|
20240904,183200,33287680,4220,4220,4220,4220,0
|
|
20240904,183100,33287680,4220,4220,4220,4220,0
|
|
20240904,183000,33287680,4220,4220,4220,4220,0
|
|
20240904,182900,33287680,4220,4220,4220,4220,0
|
|
20240904,182800,33287680,4220,4220,4220,4220,0
|
|
20240904,182700,33287680,4220,4220,4220,4220,0
|
|
20240904,182600,33287680,4220,4220,4220,4220,0
|
|
20240904,182500,33287680,4220,4220,4220,4220,0
|
|
20240904,182400,33287680,4220,4220,4220,4220,0
|
|
20240904,182300,33287680,4220,4220,4220,4220,0
|
|
20240904,182200,33287680,4220,4220,4220,4220,0
|
|
20240904,182100,33287680,4220,4220,4220,4220,0
|
|
20240904,182000,33287680,4220,4220,4220,4220,0
|
|
20240904,181900,33287680,4220,4220,4220,4220,0
|
|
20240904,181800,33287680,4220,4220,4220,4220,0
|
|
20240904,181700,33287680,4220,4220,4220,4220,0
|
|
20240904,181600,33287680,4220,4220,4220,4220,25
|
|
20240904,181500,33287680,4220,4220,4220,4220,0
|
|
20240904,181400,33287680,4220,4220,4220,4220,0
|
|
20240904,181300,33287680,4220,4220,4220,4220,0
|
|
20240904,181200,33287680,4220,4220,4220,4220,0
|
|
20240904,181100,33287680,4220,4220,4220,4220,0
|
|
20240904,181000,33287680,4220,4220,4220,4220,0
|
|
20240904,180900,33287680,4220,4220,4220,4220,0
|
|
20240904,180800,33287680,4220,4220,4220,4220,0
|
|
20240904,180700,33287680,4220,4220,4220,4220,0
|
|
20240904,180600,33287680,4220,4220,4220,4220,0
|
|
20240904,180500,33287680,4220,4220,4220,4220,0
|
|
20240904,180400,33287680,4220,4220,4220,4220,0
|
|
20240904,180300,33287680,4220,4220,4220,4220,0
|
|
20240904,180200,33287680,4220,4220,4220,4220,0
|
|
20240904,180100,33287680,4220,4220,4220,4220,0
|
|
20240904,180000,33287680,4220,4220,4220,4220,0
|
|
20240904,175900,33287680,4220,4220,4220,4220,0
|
|
20240904,175800,33287680,4220,4220,4220,4220,0
|
|
20240904,175700,33287680,4220,4220,4220,4220,0
|
|
20240904,175600,33287680,4220,4220,4220,4220,0
|
|
20240904,175500,33287680,4220,4220,4220,4220,0
|
|
20240904,175400,33287680,4220,4220,4220,4220,0
|
|
20240904,175300,33287680,4220,4220,4220,4220,0
|
|
20240904,175200,33287680,4220,4220,4220,4220,0
|
|
20240904,175100,33287680,4220,4220,4220,4220,0
|
|
20240904,175000,33287680,4220,4220,4220,4220,0
|
|
20240904,174900,33287680,4220,4220,4220,4220,0
|
|
20240904,174800,33287680,4220,4220,4220,4220,0
|
|
20240904,174700,33287680,4220,4220,4220,4220,0
|
|
20240904,174600,33287680,4220,4220,4220,4220,25
|
|
20240904,174500,33287680,4220,4220,4220,4220,0
|
|
20240904,174400,33287680,4220,4220,4220,4220,0
|
|
20240904,174300,33287680,4220,4220,4220,4220,0
|
|
20240904,174200,33287680,4220,4220,4220,4220,0
|
|
20240904,174100,33287680,4220,4220,4220,4220,0
|
|
20240904,174000,33287680,4220,4220,4220,4220,0
|
|
20240904,173900,33287680,4220,4220,4220,4220,0
|
|
20240904,173800,33287680,4220,4220,4220,4220,0
|
|
20240904,173700,33287680,4220,4220,4220,4220,0
|
|
20240904,173600,33287680,4220,4220,4220,4220,0
|
|
20240904,173500,33287680,4220,4220,4220,4220,0
|
|
20240904,173400,33287680,4220,4220,4220,4220,0
|
|
20240904,173300,33287680,4220,4220,4220,4220,0
|
|
20240904,173200,33287680,4220,4220,4220,4220,0
|
|
20240904,173100,33287680,4220,4220,4220,4220,0
|
|
20240904,173000,33287680,4220,4220,4220,4220,0
|
|
20240904,172900,33287680,4220,4220,4220,4220,0
|
|
20240904,172800,33287680,4220,4220,4220,4220,0
|
|
20240904,172700,33287680,4220,4220,4220,4220,0
|
|
20240904,172600,33287680,4220,4220,4220,4220,0
|
|
20240904,172500,33287680,4220,4220,4220,4220,0
|
|
20240904,172400,33287680,4220,4220,4220,4220,0
|
|
20240904,172300,33287680,4220,4220,4220,4220,0
|
|
20240904,172200,33287680,4220,4220,4220,4220,0
|
|
20240904,172100,33287680,4220,4220,4220,4220,0
|
|
20240904,172000,33287680,4220,4220,4220,4220,0
|
|
20240904,171900,33287680,4220,4220,4220,4220,0
|
|
20240904,171800,33287680,4220,4220,4220,4220,0
|
|
20240904,171700,33287680,4220,4220,4220,4220,0
|
|
20240904,171600,33287680,4220,4220,4220,4220,25
|
|
20240904,171500,33287680,4220,4220,4220,4220,0
|
|
20240904,171400,33287680,4220,4220,4220,4220,0
|
|
20240904,171300,33287680,4220,4220,4220,4220,0
|
|
20240904,171200,33287680,4220,4220,4220,4220,0
|
|
20240904,171100,33287680,4220,4220,4220,4220,0
|
|
20240904,171000,33287680,4220,4220,4220,4220,0
|
|
20240904,170900,33287680,4220,4220,4220,4220,0
|
|
20240904,170800,33287680,4220,4220,4220,4220,0
|
|
20240904,170700,33287680,4220,4220,4220,4220,0
|
|
20240904,170600,33287680,4220,4220,4220,4220,0
|
|
20240904,170500,33287680,4220,4220,4220,4220,0
|
|
20240904,170400,33287680,4220,4220,4220,4220,0
|
|
20240904,170300,33287680,4220,4220,4220,4220,0
|
|
20240904,170200,33287680,4220,4220,4220,4220,0
|
|
20240904,170100,33287680,4220,4220,4220,4220,0
|
|
20240904,170000,33287680,4220,4220,4220,4220,0
|
|
20240904,165900,33287680,4220,4220,4220,4220,0
|
|
20240904,165800,33287680,4220,4220,4220,4220,0
|
|
20240904,165700,33287680,4220,4220,4220,4220,0
|
|
20240904,165600,33287680,4220,4220,4220,4220,0
|
|
20240904,165500,33287680,4220,4220,4220,4220,0
|
|
20240904,165400,33287680,4220,4220,4220,4220,0
|
|
20240904,165300,33287680,4220,4220,4220,4220,0
|
|
20240904,165200,33287680,4220,4220,4220,4220,0
|
|
20240904,165100,33287680,4220,4220,4220,4220,0
|
|
20240904,165000,33287680,4220,4220,4220,4220,0
|
|
20240904,164900,33287680,4220,4220,4220,4220,0
|
|
20240904,164800,33287680,4220,4220,4220,4220,0
|
|
20240904,164700,33287680,4220,4220,4220,4220,0
|
|
20240904,164600,33287680,4220,4220,4220,4220,25
|
|
20240904,164500,33287680,4220,4220,4220,4220,0
|
|
20240904,164400,33287680,4220,4220,4220,4220,0
|
|
20240904,164300,33287680,4220,4220,4220,4220,0
|
|
20240904,164200,33287680,4220,4220,4220,4220,0
|
|
20240904,164100,33287680,4220,4220,4220,4220,0
|
|
20240904,164000,33287680,4220,4220,4220,4220,0
|
|
20240904,163900,33287680,4220,4220,4220,4220,0
|
|
20240904,163800,33287680,4220,4220,4220,4220,0
|
|
20240904,163700,33287680,4220,4220,4220,4220,0
|
|
20240904,163600,33287680,4220,4220,4220,4220,0
|
|
20240904,163500,33287680,4220,4220,4220,4220,0
|
|
20240904,163400,33287680,4220,4220,4220,4220,0
|
|
20240904,163300,33287680,4220,4220,4220,4220,0
|
|
20240904,163200,33287680,4220,4220,4220,4220,0
|
|
20240904,163100,33287680,4220,4220,4220,4220,0
|
|
20240904,163000,33287680,4220,4220,4220,4220,0
|
|
20240904,162900,33287680,4220,4220,4220,4220,0
|
|
20240904,162800,33287680,4220,4220,4220,4220,0
|
|
20240904,162700,33287680,4220,4220,4220,4220,0
|
|
20240904,162600,33287680,4220,4220,4220,4220,0
|
|
20240904,162500,33287680,4220,4220,4220,4220,0
|
|
20240904,162400,33287680,4220,4220,4220,4220,0
|
|
20240904,162300,33287680,4220,4220,4220,4220,0
|
|
20240904,162200,33287680,4220,4220,4220,4220,0
|
|
20240904,162100,33287680,4220,4220,4220,4220,0
|
|
20240904,162000,33287680,4220,4220,4220,4220,0
|
|
20240904,161900,33287680,4220,4220,4220,4220,0
|
|
20240904,161800,33287680,4220,4220,4220,4220,0
|
|
20240904,161700,33287680,4220,4220,4220,4220,0
|
|
20240904,161600,33287680,4220,4220,4220,4220,25
|
|
20240904,161500,33287680,4220,4220,4220,4220,0
|
|
20240904,161400,33287680,4220,4220,4220,4220,0
|
|
20240904,161300,33287680,4220,4220,4220,4220,0
|
|
20240904,161200,33287680,4220,4220,4220,4220,0
|
|
20240904,161100,33287680,4220,4220,4220,4220,0
|
|
20240904,161000,33287680,4220,4220,4220,4220,0
|
|
20240904,160900,33287680,4220,4220,4220,4220,0
|
|
20240904,160800,33287680,4220,4220,4220,4220,0
|
|
20240904,160700,33287680,4220,4220,4220,4220,0
|
|
20240904,160600,33287680,4220,4220,4220,4220,0
|
|
20240904,160500,33287680,4220,4220,4220,4220,0
|
|
20240904,160400,33287680,4220,4220,4220,4220,0
|
|
20240904,160300,33287680,4220,4220,4220,4220,0
|
|
20240904,160200,33287680,4220,4220,4220,4220,0
|
|
20240904,160100,33287680,4220,4220,4220,4220,0
|
|
20240904,160000,33287680,4220,4220,4220,4220,0
|
|
20240904,155900,33287680,4220,4220,4220,4220,0
|
|
20240904,155800,33287680,4220,4220,4220,4220,0
|
|
20240904,155700,33287680,4220,4220,4220,4220,0
|
|
20240904,155600,33287680,4220,4220,4220,4220,0
|
|
20240904,155500,33287680,4220,4220,4220,4220,0
|
|
20240904,155400,33287680,4220,4220,4220,4220,0
|
|
20240904,155300,33287680,4220,4220,4220,4220,0
|
|
20240904,155200,33287680,4220,4220,4220,4220,0
|
|
20240904,155100,33287680,4220,4220,4220,4220,0
|
|
20240904,155000,33287680,4220,4220,4220,4220,0
|
|
20240904,154900,33287680,4220,4220,4220,4220,0
|
|
20240904,154800,33287680,4220,4220,4220,4220,0
|
|
20240904,154700,33287680,4220,4220,4220,4220,0
|
|
20240904,154600,33287680,4220,4220,4220,4220,25
|
|
20240904,154500,33287680,4220,4220,4220,4220,0
|
|
20240904,154400,33287680,4220,4220,4220,4220,0
|
|
20240904,154300,33287680,4220,4220,4220,4220,0
|
|
20240904,154200,33287680,4220,4220,4220,4220,0
|
|
20240904,154100,33287680,4220,4220,4220,4220,0
|
|
20240904,154000,33287680,4220,4220,4220,4220,0
|
|
20240904,153900,33287680,4220,4220,4220,4220,0
|
|
20240904,153800,33287680,4220,4220,4220,4220,0
|
|
20240904,153700,33287680,4220,4220,4220,4220,0
|
|
20240904,153600,33287680,4220,4220,4220,4220,0
|
|
20240904,153500,33287680,4220,4220,4220,4220,0
|
|
20240904,153400,33287680,4220,4220,4220,4220,0
|
|
20240904,153300,33287680,4220,4220,4220,4220,0
|
|
20240904,153200,33287680,4220,4220,4220,4220,0
|
|
20240904,153100,33287680,4220,4220,4220,4220,0
|
|
20240904,153000,33287680,4220,4220,4220,4220,25
|
|
20240904,152900,33182180,4210,4210,4210,4210,0
|
|
20240904,152800,33182180,4210,4210,4210,4210,0
|
|
20240904,152700,33182180,4210,4210,4210,4210,0
|
|
20240904,152600,33182180,4210,4210,4210,4210,0
|
|
20240904,152500,33182180,4210,4210,4210,4210,0
|
|
20240904,152400,33182180,4210,4210,4210,4210,0
|
|
20240904,152300,33182180,4210,4210,4210,4210,0
|
|
20240904,152200,33182180,4210,4210,4210,4210,0
|
|
20240904,152100,33182180,4210,4210,4210,4210,0
|
|
20240904,152000,33182180,4210,4210,4210,4210,0
|
|
20240904,151900,33182180,4210,4210,4210,4210,0
|
|
20240904,151800,33182180,4210,4210,4210,4210,0
|
|
20240904,151700,33182180,4210,4210,4210,4210,0
|
|
20240904,151600,33182180,4210,4210,4210,4210,1
|
|
20240904,151500,33177970,4220,4220,4220,4220,0
|
|
20240904,151400,33177970,4220,4220,4220,4220,0
|
|
20240904,151300,33177970,4220,4210,4220,4210,12
|
|
20240904,151200,33127345,4220,4220,4220,4220,0
|
|
20240904,151100,33127345,4220,4210,4220,4210,12
|
|
20240904,151000,33076715,4220,4220,4220,4220,46
|
|
20240904,150900,32882595,4210,4210,4210,4210,0
|
|
20240904,150800,32882595,4210,4210,4210,4210,1
|
|
20240904,150700,32878385,4210,4210,4210,4210,0
|
|
20240904,150600,32878385,4210,4210,4210,4210,1
|
|
20240904,150500,32874175,4210,4210,4210,4210,0
|
|
20240904,150400,32874175,4210,4210,4210,4210,0
|
|
20240904,150300,32874175,4210,4210,4210,4210,1
|
|
20240904,150200,32869965,4210,4210,4210,4210,0
|
|
20240904,150100,32869965,4210,4210,4210,4210,1
|
|
20240904,150000,32865755,4220,4220,4220,4220,0
|
|
20240904,145900,32865755,4220,4220,4220,4220,11
|
|
20240904,145800,32819335,4210,4210,4210,4210,1
|
|
20240904,145700,32815125,4205,4205,4205,4205,0
|
|
20240904,145600,32815125,4205,4205,4205,4205,1
|
|
20240904,145500,32810920,4205,4205,4205,4205,0
|
|
20240904,145400,32810920,4205,4205,4205,4205,0
|
|
20240904,145300,32810920,4205,4220,4220,4205,6
|
|
20240904,145200,32785615,4205,4205,4205,4205,0
|
|
20240904,145100,32785615,4205,4205,4205,4205,1
|
|
20240904,145000,32781410,4205,4205,4205,4205,0
|
|
20240904,144900,32781410,4205,4205,4205,4205,0
|
|
20240904,144800,32781410,4205,4205,4205,4205,1
|
|
20240904,144700,32777205,4220,4220,4220,4220,0
|
|
20240904,144600,32777205,4220,4205,4220,4205,13
|
|
20240904,144500,32722360,4205,4205,4205,4205,0
|
|
20240904,144400,32722360,4205,4205,4205,4205,0
|
|
20240904,144300,32722360,4205,4205,4205,4205,1
|
|
20240904,144200,32718155,4205,4205,4205,4205,0
|
|
20240904,144100,32718155,4205,4205,4205,4205,1
|
|
20240904,144000,32713950,4205,4205,4205,4205,0
|
|
20240904,143900,32713950,4205,4210,4210,4205,1495
|
|
20240904,143800,26427470,4210,4210,4210,4210,1
|
|
20240904,143700,26423260,4205,4205,4205,4205,0
|
|
20240904,143600,26423260,4205,4205,4205,4205,1
|
|
20240904,143500,26419055,4225,4225,4225,4225,0
|
|
20240904,143400,26419055,4225,4225,4225,4225,0
|
|
20240904,143300,26419055,4225,4220,4225,4220,13
|
|
20240904,143200,26364135,4220,4220,4220,4220,311
|
|
20240904,143100,25051715,4220,4220,4220,4220,1
|
|
20240904,143000,25047495,4220,4220,4220,4220,0
|
|
20240904,142900,25047495,4220,4220,4220,4220,0
|
|
20240904,142800,25047495,4220,4220,4220,4220,1
|
|
20240904,142700,25043275,4220,4220,4220,4220,0
|
|
20240904,142600,25043275,4220,4220,4220,4220,1
|
|
20240904,142500,25039055,4220,4220,4220,4220,0
|
|
20240904,142400,25039055,4220,4220,4220,4220,0
|
|
20240904,142300,25039055,4220,4220,4220,4220,1
|
|
20240904,142200,25034835,4220,4220,4220,4220,0
|
|
20240904,142100,25034835,4220,4220,4220,4220,1
|
|
20240904,142000,25030615,4220,4220,4220,4220,0
|
|
20240904,141900,25030615,4220,4220,4220,4220,0
|
|
20240904,141800,25030615,4220,4220,4220,4220,1
|
|
20240904,141700,25026395,4220,4220,4220,4220,0
|
|
20240904,141600,25026395,4220,4220,4220,4220,1
|
|
20240904,141500,25022175,4220,4220,4220,4220,0
|
|
20240904,141400,25022175,4220,4220,4220,4220,0
|
|
20240904,141300,25022175,4220,4220,4220,4220,1
|
|
20240904,141200,25017955,4220,4220,4220,4220,0
|
|
20240904,141100,25017955,4220,4220,4220,4220,1
|
|
20240904,141000,25013735,4220,4220,4220,4220,0
|
|
20240904,140900,25013735,4220,4220,4220,4220,0
|
|
20240904,140800,25013735,4220,4220,4220,4220,1
|
|
20240904,140700,25009515,4220,4220,4220,4220,0
|
|
20240904,140600,25009515,4220,4220,4220,4220,1
|
|
20240904,140500,25005295,4220,4220,4220,4220,0
|
|
20240904,140400,25005295,4220,4220,4220,4220,1
|
|
20240904,140300,25001075,4220,4220,4220,4220,0
|
|
20240904,140200,25001075,4220,4220,4220,4220,0
|
|
20240904,140100,25001075,4220,4220,4220,4220,1
|
|
20240904,140000,24996855,4220,4220,4220,4220,0
|
|
20240904,135900,24996855,4220,4220,4220,4220,1
|
|
20240904,135800,24992635,4220,4220,4220,4220,0
|
|
20240904,135700,24992635,4220,4220,4220,4220,0
|
|
20240904,135600,24992635,4220,4220,4220,4220,1
|
|
20240904,135500,24988415,4220,4220,4220,4220,0
|
|
20240904,135400,24988415,4220,4220,4220,4220,1
|
|
20240904,135300,24984195,4220,4220,4220,4220,0
|
|
20240904,135200,24984195,4220,4220,4220,4220,0
|
|
20240904,135100,24984195,4220,4220,4220,4220,1
|
|
20240904,135000,24979975,4220,4220,4220,4220,0
|
|
20240904,134900,24979975,4220,4220,4220,4220,1
|
|
20240904,134800,24975755,4220,4220,4220,4220,0
|
|
20240904,134700,24975755,4220,4220,4220,4220,0
|
|
20240904,134600,24975755,4220,4220,4220,4220,1
|
|
20240904,134500,24971535,4220,4220,4220,4220,0
|
|
20240904,134400,24971535,4220,4220,4220,4220,1
|
|
20240904,134300,24967315,4220,4220,4220,4220,0
|
|
20240904,134200,24967315,4220,4220,4220,4220,0
|
|
20240904,134100,24967315,4220,4220,4220,4220,1
|
|
20240904,134000,24963095,4220,4220,4220,4220,0
|
|
20240904,133900,24963095,4220,4220,4220,4220,1
|
|
20240904,133800,24958875,4220,4220,4220,4220,0
|
|
20240904,133700,24958875,4220,4220,4220,4220,0
|
|
20240904,133600,24958875,4220,4220,4220,4220,1
|
|
20240904,133500,24954655,4220,4220,4220,4220,0
|
|
20240904,133400,24954655,4220,4220,4220,4220,1
|
|
20240904,133300,24950435,4220,4220,4220,4220,0
|
|
20240904,133200,24950435,4220,4220,4220,4220,0
|
|
20240904,133100,24950435,4220,4220,4220,4220,1
|
|
20240904,133000,24946215,4220,4220,4220,4220,0
|
|
20240904,132900,24946215,4220,4220,4220,4220,1
|
|
20240904,132800,24941995,4220,4220,4220,4220,0
|
|
20240904,132700,24941995,4220,4220,4220,4220,0
|
|
20240904,132600,24941995,4220,4220,4220,4220,1
|
|
20240904,132500,24937775,4220,4220,4220,4220,0
|
|
20240904,132400,24937775,4220,4220,4220,4220,1
|
|
20240904,132300,24933555,4220,4220,4220,4220,0
|
|
20240904,132200,24933555,4220,4220,4220,4220,0
|
|
20240904,132100,24933555,4220,4220,4220,4220,1
|
|
20240904,132000,24929335,4220,4220,4220,4220,0
|
|
20240904,131900,24929335,4220,4220,4220,4220,1
|
|
20240904,131800,24925115,4220,4220,4220,4220,0
|
|
20240904,131700,24925115,4220,4220,4220,4220,0
|
|
20240904,131600,24925115,4220,4220,4220,4220,1
|
|
20240904,131500,24920895,4220,4220,4220,4220,0
|
|
20240904,131400,24920895,4220,4220,4220,4220,1
|
|
20240904,131300,24916675,4220,4220,4220,4220,0
|
|
20240904,131200,24916675,4220,4220,4220,4220,0
|
|
20240904,131100,24916675,4220,4220,4220,4220,1
|
|
20240904,131000,24912455,4220,4220,4220,4220,0
|
|
20240904,130900,24912455,4220,4220,4220,4220,1
|
|
20240904,130800,24908235,4220,4220,4220,4220,0
|
|
20240904,130700,24908235,4220,4220,4220,4220,0
|
|
20240904,130600,24908235,4220,4220,4220,4220,1
|
|
20240904,130500,24904015,4220,4220,4220,4220,0
|
|
20240904,130400,24904015,4220,4220,4220,4220,1
|
|
20240904,130300,24899795,4220,4220,4220,4220,0
|
|
20240904,130200,24899795,4220,4220,4220,4220,0
|
|
20240904,130100,24899795,4220,4220,4220,4220,1
|
|
20240904,130000,24895575,4220,4220,4220,4220,0
|
|
20240904,125900,24895575,4220,4220,4220,4220,1
|
|
20240904,125800,24891355,4220,4220,4220,4220,0
|
|
20240904,125700,24891355,4220,4220,4220,4220,0
|
|
20240904,125600,24891355,4220,4220,4220,4220,565
|
|
20240904,125500,22507055,4220,4220,4220,4220,0
|
|
20240904,125400,22507055,4220,4220,4220,4220,1
|
|
20240904,125300,22502835,4220,4220,4220,4220,0
|
|
20240904,125200,22502835,4220,4220,4220,4220,0
|
|
20240904,125100,22502835,4220,4220,4220,4220,1
|
|
20240904,125000,22498615,4220,4220,4220,4220,0
|
|
20240904,124900,22498615,4220,4220,4220,4220,1
|
|
20240904,124800,22494395,4220,4220,4220,4220,0
|
|
20240904,124700,22494395,4220,4220,4220,4220,1
|
|
20240904,124600,22490175,4220,4220,4220,4220,364
|
|
20240904,124500,20954095,4220,4220,4220,4220,0
|
|
20240904,124400,20954095,4220,4220,4220,4220,1
|
|
20240904,124300,20949875,4220,4220,4220,4220,0
|
|
20240904,124200,20949875,4220,4220,4220,4220,1
|
|
20240904,124100,20945655,4220,4220,4220,4220,0
|
|
20240904,124000,20945655,4220,4220,4220,4220,0
|
|
20240904,123900,20945655,4220,4220,4220,4220,1
|
|
20240904,123800,20941435,4220,4220,4220,4220,0
|
|
20240904,123700,20941435,4220,4220,4220,4220,1
|
|
20240904,123600,20937215,4220,4220,4220,4220,0
|
|
20240904,123500,20937215,4220,4220,4220,4220,0
|
|
20240904,123400,20937215,4220,4220,4220,4220,1
|
|
20240904,123300,20932995,4220,4220,4220,4220,0
|
|
20240904,123200,20932995,4220,4220,4220,4220,1
|
|
20240904,123100,20928775,4220,4220,4220,4220,0
|
|
20240904,123000,20928775,4220,4220,4220,4220,0
|
|
20240904,122900,20928775,4220,4220,4220,4220,1
|
|
20240904,122800,20924555,4220,4220,4220,4220,0
|
|
20240904,122700,20924555,4220,4220,4220,4220,1
|
|
20240904,122600,20920335,4220,4220,4220,4220,0
|
|
20240904,122500,20920335,4220,4220,4220,4220,0
|
|
20240904,122400,20920335,4220,4220,4220,4220,1
|
|
20240904,122300,20916115,4220,4220,4220,4220,0
|
|
20240904,122200,20916115,4220,4220,4220,4220,1
|
|
20240904,122100,20911895,4220,4220,4220,4220,0
|
|
20240904,122000,20911895,4220,4220,4220,4220,0
|
|
20240904,121900,20911895,4220,4220,4220,4220,1
|
|
20240904,121800,20907675,4220,4220,4220,4220,21
|
|
20240904,121700,20819055,4220,4220,4220,4220,1
|
|
20240904,121600,20814835,4220,4220,4220,4220,0
|
|
20240904,121500,20814835,4220,4220,4220,4220,0
|
|
20240904,121400,20814835,4220,4220,4220,4220,1
|
|
20240904,121300,20810615,4220,4220,4220,4220,0
|
|
20240904,121200,20810615,4220,4220,4220,4220,1
|
|
20240904,121100,20806395,4220,4220,4220,4220,0
|
|
20240904,121000,20806395,4220,4220,4220,4220,0
|
|
20240904,120900,20806395,4220,4220,4220,4220,1
|
|
20240904,120800,20802175,4220,4220,4220,4220,0
|
|
20240904,120700,20802175,4220,4220,4220,4220,563
|
|
20240904,120600,18426315,4220,4220,4220,4220,0
|
|
20240904,120500,18426315,4220,4220,4220,4220,0
|
|
20240904,120400,18426315,4220,4220,4220,4220,1
|
|
20240904,120300,18422095,4220,4220,4220,4220,0
|
|
20240904,120200,18422095,4220,4220,4220,4220,1
|
|
20240904,120100,18417875,4220,4220,4220,4220,0
|
|
20240904,120000,18417875,4220,4220,4220,4220,0
|
|
20240904,115900,18417875,4220,4220,4220,4220,1
|
|
20240904,115800,18413655,4220,4220,4220,4220,0
|
|
20240904,115700,18413655,4220,4220,4220,4220,1
|
|
20240904,115600,18409435,4220,4220,4220,4220,0
|
|
20240904,115500,18409435,4220,4220,4220,4220,0
|
|
20240904,115400,18409435,4220,4220,4220,4220,1
|
|
20240904,115300,18405215,4220,4220,4220,4220,0
|
|
20240904,115200,18405215,4220,4220,4220,4220,1
|
|
20240904,115100,18400995,4220,4220,4220,4220,0
|
|
20240904,115000,18400995,4220,4220,4220,4220,0
|
|
20240904,114900,18400995,4220,4220,4220,4220,1
|
|
20240904,114800,18396775,4220,4220,4220,4220,0
|
|
20240904,114700,18396775,4220,4220,4220,4220,1
|
|
20240904,114600,18392555,4220,4220,4220,4220,0
|
|
20240904,114500,18392555,4220,4220,4220,4220,0
|
|
20240904,114400,18392555,4220,4220,4220,4220,1
|
|
20240904,114300,18388335,4220,4220,4220,4220,0
|
|
20240904,114200,18388335,4220,4220,4220,4220,1
|
|
20240904,114100,18384115,4220,4220,4220,4220,0
|
|
20240904,114000,18384115,4220,4220,4220,4220,0
|
|
20240904,113900,18384115,4220,4220,4220,4220,1
|
|
20240904,113800,18379895,4220,4220,4220,4220,0
|
|
20240904,113700,18379895,4220,4220,4220,4220,1
|
|
20240904,113600,18375675,4220,4220,4220,4220,0
|
|
20240904,113500,18375675,4220,4220,4220,4220,0
|
|
20240904,113400,18375675,4220,4220,4220,4220,1
|
|
20240904,113300,18371455,4220,4220,4220,4220,0
|
|
20240904,113200,18371455,4220,4220,4220,4220,1
|
|
20240904,113100,18367235,4220,4220,4220,4220,0
|
|
20240904,113000,18367235,4220,4220,4220,4220,1
|
|
20240904,112900,18363015,4220,4220,4220,4220,0
|
|
20240904,112800,18363015,4220,4220,4220,4220,0
|
|
20240904,112700,18363015,4220,4220,4220,4220,1
|
|
20240904,112600,18358795,4220,4220,4220,4220,0
|
|
20240904,112500,18358795,4220,4220,4220,4220,1
|
|
20240904,112400,18354575,4220,4220,4220,4220,0
|
|
20240904,112300,18354575,4220,4220,4220,4220,0
|
|
20240904,112200,18354575,4220,4220,4220,4220,1
|
|
20240904,112100,18350355,4220,4220,4220,4220,0
|
|
20240904,112000,18350355,4220,4220,4220,4220,1
|
|
20240904,111900,18346135,4220,4220,4220,4220,0
|
|
20240904,111800,18346135,4220,4220,4220,4220,0
|
|
20240904,111700,18346135,4220,4220,4220,4220,1
|
|
20240904,111600,18341915,4220,4220,4220,4220,0
|
|
20240904,111500,18341915,4220,4220,4220,4220,1
|
|
20240904,111400,18337695,4220,4220,4220,4220,0
|
|
20240904,111300,18337695,4220,4220,4220,4220,0
|
|
20240904,111200,18337695,4220,4220,4220,4220,1
|
|
20240904,111100,18333475,4220,4220,4220,4220,0
|
|
20240904,111000,18333475,4220,4220,4220,4220,1
|
|
20240904,110900,18329255,4220,4220,4220,4220,0
|
|
20240904,110800,18329255,4220,4220,4220,4220,0
|
|
20240904,110700,18329255,4220,4220,4220,4220,1
|
|
20240904,110600,18325035,4220,4220,4220,4220,0
|
|
20240904,110500,18325035,4220,4220,4220,4220,1
|
|
20240904,110400,18320815,4220,4220,4220,4220,0
|
|
20240904,110300,18320815,4220,4220,4220,4220,0
|
|
20240904,110200,18320815,4220,4220,4220,4220,1
|
|
20240904,110100,18316595,4220,4220,4220,4220,0
|
|
20240904,110000,18316595,4220,4220,4220,4220,1
|
|
20240904,105900,18312375,4220,4220,4220,4220,0
|
|
20240904,105800,18312375,4220,4220,4220,4220,0
|
|
20240904,105700,18312375,4220,4220,4220,4220,1
|
|
20240904,105600,18308155,4220,4220,4220,4220,0
|
|
20240904,105500,18308155,4220,4220,4220,4220,1
|
|
20240904,105400,18303935,4220,4220,4220,4220,0
|
|
20240904,105300,18303935,4220,4220,4220,4220,0
|
|
20240904,105200,18303935,4220,4220,4220,4220,1
|
|
20240904,105100,18299715,4220,4220,4220,4220,0
|
|
20240904,105000,18299715,4220,4220,4220,4220,1
|
|
20240904,104900,18295495,4220,4220,4220,4220,100
|
|
20240904,104800,17873495,4220,4220,4220,4220,0
|
|
20240904,104700,17873495,4220,4220,4220,4220,1
|
|
20240904,104600,17869275,4220,4220,4220,4220,0
|
|
20240904,104500,17869275,4220,4220,4220,4220,1
|
|
20240904,104400,17865055,4220,4220,4220,4220,0
|
|
20240904,104300,17865055,4220,4220,4220,4220,0
|
|
20240904,104200,17865055,4220,4220,4220,4220,1
|
|
20240904,104100,17860835,4220,4220,4220,4220,0
|
|
20240904,104000,17860835,4220,4220,4220,4220,1
|
|
20240904,103900,17856615,4220,4220,4220,4220,0
|
|
20240904,103800,17856615,4220,4220,4220,4220,0
|
|
20240904,103700,17856615,4220,4220,4220,4220,1
|
|
20240904,103600,17852395,4220,4220,4220,4220,0
|
|
20240904,103500,17852395,4220,4220,4220,4220,1
|
|
20240904,103400,17848175,4225,4225,4225,4225,0
|
|
20240904,103300,17848175,4225,4225,4225,4225,0
|
|
20240904,103200,17848175,4225,4220,4225,4220,21
|
|
20240904,103100,17759455,4220,4220,4220,4220,0
|
|
20240904,103000,17759455,4220,4220,4220,4220,1
|
|
20240904,102900,17755235,4220,4220,4220,4220,100
|
|
20240904,102800,17333235,4220,4220,4220,4220,0
|
|
20240904,102700,17333235,4220,4220,4220,4220,1
|
|
20240904,102600,17329015,4220,4220,4220,4220,0
|
|
20240904,102500,17329015,4220,4220,4220,4220,1
|
|
20240904,102400,17324795,4220,4220,4220,4220,0
|
|
20240904,102300,17324795,4220,4220,4220,4220,0
|
|
20240904,102200,17324795,4220,4220,4220,4220,1
|
|
20240904,102100,17320575,4220,4220,4220,4220,0
|
|
20240904,102000,17320575,4220,4225,4225,4220,87
|
|
20240904,101900,16953005,4220,4220,4220,4220,0
|
|
20240904,101800,16953005,4220,4220,4220,4220,0
|
|
20240904,101700,16953005,4220,4220,4220,4220,1
|
|
20240904,101600,16948785,4220,4220,4220,4220,0
|
|
20240904,101500,16948785,4220,4220,4220,4220,1
|
|
20240904,101400,16944565,4220,4220,4220,4220,0
|
|
20240904,101300,16944565,4220,4220,4220,4220,1
|
|
20240904,101200,16940345,4220,4220,4220,4220,0
|
|
20240904,101100,16940345,4220,4220,4220,4220,100
|
|
20240904,101000,16518345,4220,4220,4220,4220,1
|
|
20240904,100900,16514125,4220,4220,4220,4220,0
|
|
20240904,100800,16514125,4220,4220,4220,4220,1
|
|
20240904,100700,16509905,4220,4220,4220,4220,0
|
|
20240904,100600,16509905,4220,4220,4220,4220,0
|
|
20240904,100500,16509905,4220,4220,4220,4220,1
|
|
20240904,100400,16505685,4220,4220,4220,4220,0
|
|
20240904,100300,16505685,4220,4220,4220,4220,1
|
|
20240904,100200,16501465,4225,4225,4225,4225,16
|
|
20240904,100100,16433865,4220,4220,4220,4220,0
|
|
20240904,100000,16433865,4220,4220,4220,4220,1
|
|
20240904,095900,16429645,4220,4220,4220,4220,0
|
|
20240904,095800,16429645,4220,4220,4220,4220,38
|
|
20240904,095700,16269285,4225,4225,4225,4225,0
|
|
20240904,095600,16269285,4225,4225,4225,4225,163
|
|
20240904,095500,15580610,4220,4220,4220,4220,1
|
|
20240904,095400,15576390,4220,4220,4220,4220,0
|
|
20240904,095300,15576390,4220,4220,4220,4220,1
|
|
20240904,095200,15572170,4230,4230,4230,4230,0
|
|
20240904,095100,15572170,4230,4230,4230,4230,34
|
|
20240904,095000,15428350,4220,4220,4220,4220,1
|
|
20240904,094900,15424130,4220,4220,4220,4220,0
|
|
20240904,094800,15424130,4220,4220,4220,4220,241
|
|
20240904,094700,14407110,4220,4220,4220,4220,110
|
|
20240904,094600,13942910,4220,4220,4220,4220,0
|
|
20240904,094500,13942910,4220,4220,4220,4220,56
|
|
20240904,094400,13706590,4220,4220,4220,4220,0
|
|
20240904,094300,13706590,4220,4220,4220,4220,1
|
|
20240904,094200,13702370,4220,4220,4220,4220,0
|
|
20240904,094100,13702370,4220,4220,4220,4220,0
|
|
20240904,094000,13702370,4220,4220,4220,4220,1
|
|
20240904,093900,13698150,4220,4220,4220,4220,0
|
|
20240904,093800,13698150,4220,4220,4220,4220,1
|
|
20240904,093700,13693930,4220,4220,4220,4220,0
|
|
20240904,093600,13693930,4220,4220,4220,4220,0
|
|
20240904,093500,13693930,4220,4220,4220,4220,1
|
|
20240904,093400,13689710,4220,4220,4220,4220,0
|
|
20240904,093300,13689710,4220,4220,4220,4220,1001
|
|
20240904,093200,9465490,4220,4220,4220,4220,0
|
|
20240904,093100,9465490,4220,4220,4220,4220,0
|
|
20240904,093000,9465490,4220,4220,4220,4220,1
|
|
20240904,092900,9461270,4220,4220,4220,4220,5
|
|
20240904,092800,9440170,4220,4220,4220,4220,1
|
|
20240904,092700,9435950,4220,4220,4220,4220,0
|
|
20240904,092600,9435950,4220,4220,4220,4220,3
|
|
20240904,092500,9423290,4220,4220,4220,4220,2
|
|
20240904,092400,9414850,4220,4220,4220,4220,0
|
|
20240904,092300,9414850,4220,4220,4220,4220,1
|
|
20240904,092200,9410630,4220,4220,4220,4220,0
|
|
20240904,092100,9410630,4220,4220,4220,4220,0
|
|
20240904,092000,9410630,4220,4220,4220,4220,1
|
|
20240904,091900,9406410,4220,4220,4220,4220,0
|
|
20240904,091800,9406410,4220,4220,4220,4220,1
|
|
20240904,091700,9402190,4220,4220,4220,4220,0
|
|
20240904,091600,9402190,4220,4220,4220,4220,2
|
|
20240904,091500,9393750,4220,4220,4220,4220,1
|
|
20240904,091400,9389530,4220,4220,4220,4220,0
|
|
20240904,091300,9389530,4220,4220,4220,4220,1
|
|
20240904,091200,9385310,4220,4220,4220,4220,0
|
|
20240904,091100,9385310,4220,4220,4220,4220,0
|
|
20240904,091000,9385310,4220,4220,4220,4220,167
|
|
20240904,090900,8680570,4220,4220,4220,4220,0
|
|
20240904,090800,8680570,4220,4220,4220,4220,1
|
|
20240904,090700,8676350,4220,4220,4220,4220,1
|
|
20240904,090600,8672130,4220,4220,4220,4220,1
|
|
20240904,090500,8667910,4220,4235,4235,4220,3
|
|
20240904,090400,8655235,4220,4220,4220,4220,1
|
|
20240904,090300,8651015,4220,4220,4220,4220,1
|
|
20240904,090200,8646795,4220,4220,4220,4220,4
|
|
20240904,090100,8629915,4220,4220,4220,4220,65
|
|
20240904,090000,8355615,4235,4220,4235,4220,1980
|