628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192500,535022510,5060,5060,5060,5060,7378
|
|
20240902,192400,535022510,5060,5060,5060,5060,0
|
|
20240902,192300,535022510,5060,5060,5060,5060,0
|
|
20240902,192200,535022510,5060,5060,5060,5060,0
|
|
20240902,192100,535022510,5060,5060,5060,5060,0
|
|
20240902,192000,535022510,5060,5060,5060,5060,0
|
|
20240902,191900,535022510,5060,5060,5060,5060,0
|
|
20240902,191800,535022510,5060,5060,5060,5060,0
|
|
20240902,191700,535022510,5060,5060,5060,5060,0
|
|
20240902,191600,535022510,5060,5060,5060,5060,0
|
|
20240902,191500,535022510,5060,5060,5060,5060,0
|
|
20240902,191400,535022510,5060,5060,5060,5060,0
|
|
20240902,191300,535022510,5060,5060,5060,5060,0
|
|
20240902,191200,535022510,5060,5060,5060,5060,0
|
|
20240902,191100,535022510,5060,5060,5060,5060,0
|
|
20240902,191000,535022510,5060,5060,5060,5060,0
|
|
20240902,190900,535022510,5060,5060,5060,5060,0
|
|
20240902,190800,535022510,5060,5060,5060,5060,0
|
|
20240902,190700,535022510,5060,5060,5060,5060,0
|
|
20240902,190600,535022510,5060,5060,5060,5060,0
|
|
20240902,190500,535022510,5060,5060,5060,5060,0
|
|
20240902,190400,535022510,5060,5060,5060,5060,0
|
|
20240902,190300,535022510,5060,5060,5060,5060,0
|
|
20240902,190200,535022510,5060,5060,5060,5060,0
|
|
20240902,190100,535022510,5060,5060,5060,5060,0
|
|
20240902,190000,535022510,5060,5060,5060,5060,0
|
|
20240902,185900,535022510,5060,5060,5060,5060,0
|
|
20240902,185800,535022510,5060,5060,5060,5060,0
|
|
20240902,185700,535022510,5060,5060,5060,5060,0
|
|
20240902,185600,535022510,5060,5060,5060,5060,0
|
|
20240902,185500,535022510,5060,5060,5060,5060,7378
|
|
20240902,185400,535022510,5060,5060,5060,5060,0
|
|
20240902,185300,535022510,5060,5060,5060,5060,0
|
|
20240902,185200,535022510,5060,5060,5060,5060,0
|
|
20240902,185100,535022510,5060,5060,5060,5060,0
|
|
20240902,185000,535022510,5060,5060,5060,5060,0
|
|
20240902,184900,535022510,5060,5060,5060,5060,0
|
|
20240902,184800,535022510,5060,5060,5060,5060,0
|
|
20240902,184700,535022510,5060,5060,5060,5060,0
|
|
20240902,184600,535022510,5060,5060,5060,5060,0
|
|
20240902,184500,535022510,5060,5060,5060,5060,0
|
|
20240902,184400,535022510,5060,5060,5060,5060,0
|
|
20240902,184300,535022510,5060,5060,5060,5060,0
|
|
20240902,184200,535022510,5060,5060,5060,5060,0
|
|
20240902,184100,535022510,5060,5060,5060,5060,0
|
|
20240902,184000,535022510,5060,5060,5060,5060,0
|
|
20240902,183900,535022510,5060,5060,5060,5060,0
|
|
20240902,183800,535022510,5060,5060,5060,5060,0
|
|
20240902,183700,535022510,5060,5060,5060,5060,0
|
|
20240902,183600,535022510,5060,5060,5060,5060,0
|
|
20240902,183500,535022510,5060,5060,5060,5060,0
|
|
20240902,183400,535022510,5060,5060,5060,5060,0
|
|
20240902,183300,535022510,5060,5060,5060,5060,0
|
|
20240902,183200,535022510,5060,5060,5060,5060,0
|
|
20240902,183100,535022510,5060,5060,5060,5060,0
|
|
20240902,183000,535022510,5060,5060,5060,5060,0
|
|
20240902,182900,535022510,5060,5060,5060,5060,0
|
|
20240902,182800,535022510,5060,5060,5060,5060,0
|
|
20240902,182700,535022510,5060,5060,5060,5060,0
|
|
20240902,182600,535022510,5060,5060,5060,5060,0
|
|
20240902,182500,535022510,5060,5060,5060,5060,7378
|
|
20240902,182400,535022510,5060,5060,5060,5060,0
|
|
20240902,182300,535022510,5060,5060,5060,5060,0
|
|
20240902,182200,535022510,5060,5060,5060,5060,0
|
|
20240902,182100,535022510,5060,5060,5060,5060,0
|
|
20240902,182000,535022510,5060,5060,5060,5060,0
|
|
20240902,181900,535022510,5060,5060,5060,5060,0
|
|
20240902,181800,535022510,5060,5060,5060,5060,0
|
|
20240902,181700,535022510,5060,5060,5060,5060,0
|
|
20240902,181600,535022510,5060,5060,5060,5060,0
|
|
20240902,181500,535022510,5060,5060,5060,5060,0
|
|
20240902,181400,535022510,5060,5060,5060,5060,0
|
|
20240902,181300,535022510,5060,5060,5060,5060,0
|
|
20240902,181200,535022510,5060,5060,5060,5060,0
|
|
20240902,181100,535022510,5060,5060,5060,5060,0
|
|
20240902,181000,535022510,5060,5060,5060,5060,0
|
|
20240902,180900,535022510,5060,5060,5060,5060,0
|
|
20240902,180800,535022510,5060,5060,5060,5060,0
|
|
20240902,180700,535022510,5060,5060,5060,5060,0
|
|
20240902,180600,535022510,5060,5060,5060,5060,0
|
|
20240902,180500,535022510,5060,5060,5060,5060,0
|
|
20240902,180400,535022510,5060,5060,5060,5060,0
|
|
20240902,180300,535022510,5060,5060,5060,5060,0
|
|
20240902,180200,535022510,5060,5060,5060,5060,0
|
|
20240902,180100,535022510,5060,5060,5060,5060,0
|
|
20240902,180000,535022510,5060,5060,5060,5060,0
|
|
20240902,175900,535022510,5060,5060,5060,5060,0
|
|
20240902,175800,535022510,5060,5060,5060,5060,0
|
|
20240902,175700,535022510,5060,5060,5060,5060,0
|
|
20240902,175600,535022510,5060,5060,5060,5060,0
|
|
20240902,175500,535022510,5060,5060,5060,5060,7378
|
|
20240902,175400,535022510,5060,5060,5060,5060,0
|
|
20240902,175300,535022510,5060,5060,5060,5060,0
|
|
20240902,175200,535022510,5060,5060,5060,5060,0
|
|
20240902,175100,535022510,5060,5060,5060,5060,0
|
|
20240902,175000,535022510,5060,5060,5060,5060,0
|
|
20240902,174900,535022510,5060,5060,5060,5060,0
|
|
20240902,174800,535022510,5060,5060,5060,5060,0
|
|
20240902,174700,535022510,5060,5060,5060,5060,0
|
|
20240902,174600,535022510,5060,5060,5060,5060,0
|
|
20240902,174500,535022510,5060,5060,5060,5060,0
|
|
20240902,174400,535022510,5060,5060,5060,5060,0
|
|
20240902,174300,535022510,5060,5060,5060,5060,0
|
|
20240902,174200,535022510,5060,5060,5060,5060,0
|
|
20240902,174100,535022510,5060,5060,5060,5060,0
|
|
20240902,174000,535022510,5060,5060,5060,5060,0
|
|
20240902,173900,535022510,5060,5060,5060,5060,0
|
|
20240902,173800,535022510,5060,5060,5060,5060,0
|
|
20240902,173700,535022510,5060,5060,5060,5060,0
|
|
20240902,173600,535022510,5060,5060,5060,5060,0
|
|
20240902,173500,535022510,5060,5060,5060,5060,0
|
|
20240902,173400,535022510,5060,5060,5060,5060,0
|
|
20240902,173300,535022510,5060,5060,5060,5060,0
|
|
20240902,173200,535022510,5060,5060,5060,5060,0
|
|
20240902,173100,535022510,5060,5060,5060,5060,0
|
|
20240902,173000,535022510,5060,5060,5060,5060,0
|
|
20240902,172900,535022510,5060,5060,5060,5060,0
|
|
20240902,172800,535022510,5060,5060,5060,5060,0
|
|
20240902,172700,535022510,5060,5060,5060,5060,0
|
|
20240902,172600,535022510,5060,5060,5060,5060,0
|
|
20240902,172500,535022510,5060,5060,5060,5060,7378
|
|
20240902,172400,535022510,5060,5060,5060,5060,0
|
|
20240902,172300,535022510,5060,5060,5060,5060,0
|
|
20240902,172200,535022510,5060,5060,5060,5060,0
|
|
20240902,172100,535022510,5060,5060,5060,5060,0
|
|
20240902,172000,535022510,5060,5060,5060,5060,0
|
|
20240902,171900,535022510,5060,5060,5060,5060,0
|
|
20240902,171800,535022510,5060,5060,5060,5060,0
|
|
20240902,171700,535022510,5060,5060,5060,5060,0
|
|
20240902,171600,535022510,5060,5060,5060,5060,0
|
|
20240902,171500,535022510,5060,5060,5060,5060,0
|
|
20240902,171400,535022510,5060,5060,5060,5060,0
|
|
20240902,171300,535022510,5060,5060,5060,5060,0
|
|
20240902,171200,535022510,5060,5060,5060,5060,0
|
|
20240902,171100,535022510,5060,5060,5060,5060,0
|
|
20240902,171000,535022510,5060,5060,5060,5060,0
|
|
20240902,170900,535022510,5060,5060,5060,5060,0
|
|
20240902,170800,535022510,5060,5060,5060,5060,0
|
|
20240902,170700,535022510,5060,5060,5060,5060,0
|
|
20240902,170600,535022510,5060,5060,5060,5060,0
|
|
20240902,170500,535022510,5060,5060,5060,5060,0
|
|
20240902,170400,535022510,5060,5060,5060,5060,0
|
|
20240902,170300,535022510,5060,5060,5060,5060,0
|
|
20240902,170200,535022510,5060,5060,5060,5060,0
|
|
20240902,170100,535022510,5060,5060,5060,5060,0
|
|
20240902,170000,535022510,5060,5060,5060,5060,0
|
|
20240902,165900,535022510,5060,5060,5060,5060,0
|
|
20240902,165800,535022510,5060,5060,5060,5060,0
|
|
20240902,165700,535022510,5060,5060,5060,5060,0
|
|
20240902,165600,535022510,5060,5060,5060,5060,0
|
|
20240902,165500,535022510,5060,5060,5060,5060,7378
|
|
20240902,165400,535022510,5060,5060,5060,5060,0
|
|
20240902,165300,535022510,5060,5060,5060,5060,0
|
|
20240902,165200,535022510,5060,5060,5060,5060,0
|
|
20240902,165100,535022510,5060,5060,5060,5060,0
|
|
20240902,165000,535022510,5060,5060,5060,5060,0
|
|
20240902,164900,535022510,5060,5060,5060,5060,0
|
|
20240902,164800,535022510,5060,5060,5060,5060,0
|
|
20240902,164700,535022510,5060,5060,5060,5060,0
|
|
20240902,164600,535022510,5060,5060,5060,5060,0
|
|
20240902,164500,535022510,5060,5060,5060,5060,0
|
|
20240902,164400,535022510,5060,5060,5060,5060,0
|
|
20240902,164300,535022510,5060,5060,5060,5060,0
|
|
20240902,164200,535022510,5060,5060,5060,5060,0
|
|
20240902,164100,535022510,5060,5060,5060,5060,0
|
|
20240902,164000,535022510,5060,5060,5060,5060,0
|
|
20240902,163900,535022510,5060,5060,5060,5060,0
|
|
20240902,163800,535022510,5060,5060,5060,5060,0
|
|
20240902,163700,535022510,5060,5060,5060,5060,0
|
|
20240902,163600,535022510,5060,5060,5060,5060,0
|
|
20240902,163500,535022510,5060,5060,5060,5060,0
|
|
20240902,163400,535022510,5060,5060,5060,5060,0
|
|
20240902,163300,535022510,5060,5060,5060,5060,0
|
|
20240902,163200,535022510,5060,5060,5060,5060,0
|
|
20240902,163100,535022510,5060,5060,5060,5060,0
|
|
20240902,163000,535022510,5060,5060,5060,5060,0
|
|
20240902,162900,535022510,5060,5060,5060,5060,0
|
|
20240902,162800,535022510,5060,5060,5060,5060,0
|
|
20240902,162700,535022510,5060,5060,5060,5060,0
|
|
20240902,162600,535022510,5060,5060,5060,5060,0
|
|
20240902,162500,535022510,5060,5060,5060,5060,7378
|
|
20240902,162400,535022510,5060,5060,5060,5060,0
|
|
20240902,162300,535022510,5060,5060,5060,5060,0
|
|
20240902,162200,535022510,5060,5060,5060,5060,0
|
|
20240902,162100,535022510,5060,5060,5060,5060,0
|
|
20240902,162000,535022510,5060,5060,5060,5060,0
|
|
20240902,161900,535022510,5060,5060,5060,5060,0
|
|
20240902,161800,535022510,5060,5060,5060,5060,0
|
|
20240902,161700,535022510,5060,5060,5060,5060,0
|
|
20240902,161600,535022510,5060,5060,5060,5060,0
|
|
20240902,161500,535022510,5060,5060,5060,5060,0
|
|
20240902,161400,535022510,5060,5060,5060,5060,0
|
|
20240902,161300,535022510,5060,5060,5060,5060,0
|
|
20240902,161200,535022510,5060,5060,5060,5060,0
|
|
20240902,161100,535022510,5060,5060,5060,5060,0
|
|
20240902,161000,535022510,5060,5060,5060,5060,0
|
|
20240902,160900,535022510,5060,5060,5060,5060,0
|
|
20240902,160800,535022510,5060,5060,5060,5060,0
|
|
20240902,160700,535022510,5060,5060,5060,5060,0
|
|
20240902,160600,535022510,5060,5060,5060,5060,0
|
|
20240902,160500,535022510,5060,5060,5060,5060,0
|
|
20240902,160400,535022510,5060,5060,5060,5060,0
|
|
20240902,160300,535022510,5060,5060,5060,5060,0
|
|
20240902,160200,535022510,5060,5060,5060,5060,0
|
|
20240902,160100,535022510,5060,5060,5060,5060,0
|
|
20240902,160000,535022510,5060,5060,5060,5060,0
|
|
20240902,155900,535022510,5060,5060,5060,5060,0
|
|
20240902,155800,535022510,5060,5060,5060,5060,0
|
|
20240902,155700,535022510,5060,5060,5060,5060,0
|
|
20240902,155600,535022510,5060,5060,5060,5060,0
|
|
20240902,155500,535022510,5060,5060,5060,5060,7378
|
|
20240902,155400,535022510,5060,5060,5060,5060,0
|
|
20240902,155300,535022510,5060,5060,5060,5060,0
|
|
20240902,155200,535022510,5060,5060,5060,5060,0
|
|
20240902,155100,535022510,5060,5060,5060,5060,0
|
|
20240902,155000,535022510,5060,5060,5060,5060,0
|
|
20240902,154900,535022510,5060,5060,5060,5060,0
|
|
20240902,154800,535022510,5060,5060,5060,5060,0
|
|
20240902,154700,535022510,5060,5060,5060,5060,0
|
|
20240902,154600,535022510,5060,5060,5060,5060,0
|
|
20240902,154500,535022510,5060,5060,5060,5060,0
|
|
20240902,154400,535022510,5060,5060,5060,5060,0
|
|
20240902,154300,535022510,5060,5060,5060,5060,0
|
|
20240902,154200,535022510,5060,5060,5060,5060,0
|
|
20240902,154100,535022510,5060,5060,5060,5060,0
|
|
20240902,154000,535022510,5060,5060,5060,5060,0
|
|
20240902,153900,535022510,5060,5060,5060,5060,0
|
|
20240902,153800,535022510,5060,5060,5060,5060,0
|
|
20240902,153700,535022510,5060,5060,5060,5060,0
|
|
20240902,153600,535022510,5060,5060,5060,5060,0
|
|
20240902,153500,535022510,5060,5060,5060,5060,0
|
|
20240902,153400,535022510,5060,5060,5060,5060,0
|
|
20240902,153300,535022510,5060,5060,5060,5060,0
|
|
20240902,153200,535022510,5060,5060,5060,5060,0
|
|
20240902,153100,535022510,5060,5060,5060,5060,0
|
|
20240902,153000,535022510,5060,5060,5060,5060,7378
|
|
20240902,152900,497689830,4990,4990,4990,4990,0
|
|
20240902,152800,497689830,4990,4990,4990,4990,0
|
|
20240902,152700,497689830,4990,4990,4990,4990,0
|
|
20240902,152600,497689830,4990,4990,4990,4990,0
|
|
20240902,152500,497689830,4990,4990,4990,4990,0
|
|
20240902,152400,497689830,4990,4990,4990,4990,0
|
|
20240902,152300,497689830,4990,4990,4990,4990,0
|
|
20240902,152200,497689830,4990,4990,4990,4990,0
|
|
20240902,152100,497689830,4990,4990,4990,4990,0
|
|
20240902,152000,497689830,4990,4990,4990,4990,0
|
|
20240902,151900,497689830,4990,4990,4990,4990,40
|
|
20240902,151800,497490230,4990,4990,4990,4990,20
|
|
20240902,151700,497390430,4995,4980,4995,4980,1821
|
|
20240902,151600,488313645,4980,4980,4980,4980,23
|
|
20240902,151500,488199105,4975,4960,4975,4960,1642
|
|
20240902,151400,480034600,4960,4960,4960,4960,0
|
|
20240902,151300,480034600,4960,4960,4960,4960,161
|
|
20240902,151200,479236040,4955,4955,4955,4955,97
|
|
20240902,151100,478755405,4955,4955,4955,4955,10
|
|
20240902,151000,478705855,4955,4955,4955,4955,13
|
|
20240902,150900,478641440,4955,4950,4955,4950,300
|
|
20240902,150800,477154995,4945,4945,4945,4945,0
|
|
20240902,150700,477154995,4945,4945,4945,4945,0
|
|
20240902,150600,477154995,4945,4945,4945,4945,0
|
|
20240902,150500,477154995,4945,4945,4945,4945,0
|
|
20240902,150400,477154995,4945,4945,4945,4945,700
|
|
20240902,150300,473693495,4950,4960,4960,4950,179
|
|
20240902,150200,472807155,4960,4950,4960,4950,195
|
|
20240902,150100,471840975,4955,4955,4955,4955,0
|
|
20240902,150000,471840975,4955,4955,4955,4955,0
|
|
20240902,145900,471840975,4955,4955,4955,4955,0
|
|
20240902,145800,471840975,4955,4955,4955,4955,0
|
|
20240902,145700,471840975,4955,4955,4955,4955,7
|
|
20240902,145600,471806290,4945,4945,4945,4945,0
|
|
20240902,145500,471806290,4945,4960,4960,4945,708
|
|
20240902,145400,468300730,4955,4955,4955,4955,200
|
|
20240902,145300,467309730,4950,4950,4950,4950,0
|
|
20240902,145200,467309730,4950,4935,4950,4935,150
|
|
20240902,145100,466567980,4955,4955,4955,4955,0
|
|
20240902,145000,466567980,4955,4955,4955,4955,2
|
|
20240902,144900,466558070,4955,4950,4955,4950,7
|
|
20240902,144800,466523415,4950,4950,4950,4950,0
|
|
20240902,144700,466523415,4950,4950,4950,4950,250
|
|
20240902,144600,465285915,4950,4950,4950,4950,0
|
|
20240902,144500,465285915,4950,4950,4950,4950,0
|
|
20240902,144400,465285915,4950,4950,4950,4950,1
|
|
20240902,144300,465280965,4935,4935,4935,4935,2
|
|
20240902,144200,465271095,4950,4950,4950,4950,0
|
|
20240902,144100,465271095,4950,4950,4950,4950,100
|
|
20240902,144000,464776095,4950,4950,4950,4950,0
|
|
20240902,143900,464776095,4950,4950,4950,4950,0
|
|
20240902,143800,464776095,4950,4950,4950,4950,0
|
|
20240902,143700,464776095,4950,4950,4950,4950,0
|
|
20240902,143600,464776095,4950,4950,4950,4950,0
|
|
20240902,143500,464776095,4950,4950,4950,4950,300
|
|
20240902,143400,463291095,4945,4945,4945,4945,0
|
|
20240902,143300,463291095,4945,4945,4945,4945,5
|
|
20240902,143200,463266370,4945,4945,4945,4945,1
|
|
20240902,143100,463261425,4930,4930,4930,4930,0
|
|
20240902,143000,463261425,4930,4930,4930,4930,0
|
|
20240902,142900,463261425,4930,4930,4930,4930,0
|
|
20240902,142800,463261425,4930,4930,4930,4930,2
|
|
20240902,142700,463251565,4925,4925,4925,4925,0
|
|
20240902,142600,463251565,4925,4925,4925,4925,0
|
|
20240902,142500,463251565,4925,4925,4925,4925,0
|
|
20240902,142400,463251565,4925,4925,4925,4925,0
|
|
20240902,142300,463251565,4925,4925,4925,4925,0
|
|
20240902,142200,463251565,4925,4925,4925,4925,0
|
|
20240902,142100,463251565,4925,4925,4925,4925,0
|
|
20240902,142000,463251565,4925,4925,4925,4925,0
|
|
20240902,141900,463251565,4925,4925,4925,4925,0
|
|
20240902,141800,463251565,4925,4925,4925,4925,0
|
|
20240902,141700,463251565,4925,4925,4925,4925,0
|
|
20240902,141600,463251565,4925,4925,4925,4925,0
|
|
20240902,141500,463251565,4925,4925,4925,4925,100
|
|
20240902,141400,462759065,4925,4925,4925,4925,7
|
|
20240902,141300,462724590,4930,4930,4930,4930,0
|
|
20240902,141200,462724590,4930,4930,4930,4930,10
|
|
20240902,141100,462675290,4925,4925,4925,4925,1
|
|
20240902,141000,462670365,4930,4930,4930,4930,593
|
|
20240902,140900,459746875,4930,4930,4930,4930,0
|
|
20240902,140800,459746875,4930,4930,4930,4930,0
|
|
20240902,140700,459746875,4930,4930,4930,4930,0
|
|
20240902,140600,459746875,4930,4930,4930,4930,0
|
|
20240902,140500,459746875,4930,4930,4930,4930,171
|
|
20240902,140400,458903845,4930,4930,4930,4930,0
|
|
20240902,140300,458903845,4930,4930,4930,4930,0
|
|
20240902,140200,458903845,4930,4930,4930,4930,0
|
|
20240902,140100,458903845,4930,4930,4930,4930,0
|
|
20240902,140000,458903845,4930,4930,4930,4930,0
|
|
20240902,135900,458903845,4930,4930,4930,4930,506
|
|
20240902,135800,456409265,4945,4945,4945,4945,0
|
|
20240902,135700,456409265,4945,4945,4945,4945,0
|
|
20240902,135600,456409265,4945,4945,4945,4945,77
|
|
20240902,135500,456028500,4945,4945,4945,4945,0
|
|
20240902,135400,456028500,4945,4945,4945,4945,150
|
|
20240902,135300,455286750,4945,4945,4945,4945,0
|
|
20240902,135200,455286750,4945,4945,4945,4945,0
|
|
20240902,135100,455286750,4945,4945,4945,4945,0
|
|
20240902,135000,455286750,4945,4945,4945,4945,0
|
|
20240902,134900,455286750,4945,4945,4945,4945,0
|
|
20240902,134800,455286750,4945,4945,4945,4945,0
|
|
20240902,134700,455286750,4945,4945,4945,4945,0
|
|
20240902,134600,455286750,4945,4945,4945,4945,50
|
|
20240902,134500,455039500,4945,4945,4945,4945,0
|
|
20240902,134400,455039500,4945,4945,4945,4945,0
|
|
20240902,134300,455039500,4945,4945,4945,4945,100
|
|
20240902,134200,454545000,4945,4945,4945,4945,200
|
|
20240902,134100,453556000,4925,4925,4925,4925,0
|
|
20240902,134000,453556000,4925,4925,4925,4925,110
|
|
20240902,133900,453014250,4925,4925,4925,4925,674
|
|
20240902,133800,449694800,4945,4945,4945,4945,0
|
|
20240902,133700,449694800,4945,4945,4945,4945,0
|
|
20240902,133600,449694800,4945,4945,4945,4945,0
|
|
20240902,133500,449694800,4945,4945,4945,4945,0
|
|
20240902,133400,449694800,4945,4945,4945,4945,0
|
|
20240902,133300,449694800,4945,4945,4945,4945,400
|
|
20240902,133200,447716800,4935,4935,4935,4935,0
|
|
20240902,133100,447716800,4935,4935,4935,4935,0
|
|
20240902,133000,447716800,4935,4935,4935,4935,54
|
|
20240902,132900,447450310,4945,4945,4945,4945,0
|
|
20240902,132800,447450310,4945,4945,4945,4945,0
|
|
20240902,132700,447450310,4945,4945,4945,4945,0
|
|
20240902,132600,447450310,4945,4945,4945,4945,0
|
|
20240902,132500,447450310,4945,4945,4945,4945,0
|
|
20240902,132400,447450310,4945,4945,4945,4945,171
|
|
20240902,132300,446604715,4920,4920,4920,4920,0
|
|
20240902,132200,446604715,4920,4920,4920,4920,0
|
|
20240902,132100,446604715,4920,4920,4920,4920,0
|
|
20240902,132000,446604715,4920,4920,4920,4920,0
|
|
20240902,131900,446604715,4920,4920,4920,4920,78
|
|
20240902,131800,446220955,4920,4920,4920,4920,0
|
|
20240902,131700,446220955,4920,4920,4920,4920,0
|
|
20240902,131600,446220955,4920,4925,4925,4920,392
|
|
20240902,131500,444290900,4925,4925,4925,4925,0
|
|
20240902,131400,444290900,4925,4925,4925,4925,0
|
|
20240902,131300,444290900,4925,4925,4925,4925,0
|
|
20240902,131200,444290900,4925,4925,4925,4925,0
|
|
20240902,131100,444290900,4925,4925,4925,4925,0
|
|
20240902,131000,444290900,4925,4925,4925,4925,0
|
|
20240902,130900,444290900,4925,4925,4925,4925,0
|
|
20240902,130800,444290900,4925,4925,4925,4925,0
|
|
20240902,130700,444290900,4925,4925,4925,4925,0
|
|
20240902,130600,444290900,4925,4925,4925,4925,0
|
|
20240902,130500,444290900,4925,4925,4925,4925,0
|
|
20240902,130400,444290900,4925,4925,4925,4925,0
|
|
20240902,130300,444290900,4925,4925,4925,4925,0
|
|
20240902,130200,444290900,4925,4945,4945,4925,330
|
|
20240902,130100,442663650,4945,4945,4945,4945,0
|
|
20240902,130000,442663650,4945,4945,4945,4945,0
|
|
20240902,125900,442663650,4945,4945,4945,4945,0
|
|
20240902,125800,442663650,4945,4945,4945,4945,0
|
|
20240902,125700,442663650,4945,4945,4945,4945,1
|
|
20240902,125600,442658705,4925,4925,4925,4925,0
|
|
20240902,125500,442658705,4925,4925,4925,4925,0
|
|
20240902,125400,442658705,4925,4925,4925,4925,0
|
|
20240902,125300,442658705,4925,4925,4925,4925,2
|
|
20240902,125200,442648855,4925,4925,4925,4925,10
|
|
20240902,125100,442599605,4930,4930,4930,4930,0
|
|
20240902,125000,442599605,4930,4930,4930,4930,0
|
|
20240902,124900,442599605,4930,4930,4930,4930,20
|
|
20240902,124800,442501005,4930,4930,4930,4930,0
|
|
20240902,124700,442501005,4930,4930,4930,4930,522
|
|
20240902,124600,439927545,4930,4930,4930,4930,1000
|
|
20240902,124500,434997545,4935,4935,4935,4935,10
|
|
20240902,124400,434948195,4930,4930,4930,4930,0
|
|
20240902,124300,434948195,4930,4930,4930,4930,143
|
|
20240902,124200,434243205,4930,4930,4930,4930,1
|
|
20240902,124100,434238275,4935,4935,4935,4935,639
|
|
20240902,124000,431084810,4935,4935,4935,4935,1
|
|
20240902,123900,431079875,4935,4935,4935,4935,0
|
|
20240902,123800,431079875,4935,4935,4935,4935,0
|
|
20240902,123700,431079875,4935,4935,4935,4935,147
|
|
20240902,123600,430354430,4935,4935,4935,4935,0
|
|
20240902,123500,430354430,4935,4935,4935,4935,0
|
|
20240902,123400,430354430,4935,4935,4935,4935,0
|
|
20240902,123300,430354430,4935,4935,4935,4935,0
|
|
20240902,123200,430354430,4935,4935,4935,4935,0
|
|
20240902,123100,430354430,4935,4935,4935,4935,0
|
|
20240902,123000,430354430,4935,4935,4935,4935,0
|
|
20240902,122900,430354430,4935,4935,4935,4935,0
|
|
20240902,122800,430354430,4935,4935,4935,4935,370
|
|
20240902,122700,428528480,4940,4940,4940,4940,0
|
|
20240902,122600,428528480,4940,4940,4940,4940,1
|
|
20240902,122500,428523540,4940,4940,4940,4940,0
|
|
20240902,122400,428523540,4940,4940,4940,4940,0
|
|
20240902,122300,428523540,4940,4940,4940,4940,0
|
|
20240902,122200,428523540,4940,4940,4940,4940,0
|
|
20240902,122100,428523540,4940,4940,4940,4940,0
|
|
20240902,122000,428523540,4940,4940,4940,4940,5
|
|
20240902,121900,428498840,4940,4940,4940,4940,0
|
|
20240902,121800,428498840,4940,4940,4940,4940,100
|
|
20240902,121700,428004840,4930,4930,4930,4930,0
|
|
20240902,121600,428004840,4930,4930,4930,4930,0
|
|
20240902,121500,428004840,4930,4930,4930,4930,0
|
|
20240902,121400,428004840,4930,4930,4930,4930,0
|
|
20240902,121300,428004840,4930,4935,4935,4930,500
|
|
20240902,121200,425539530,4940,4940,4940,4940,5
|
|
20240902,121100,425514830,4940,4940,4940,4940,0
|
|
20240902,121000,425514830,4940,4940,4940,4940,0
|
|
20240902,120900,425514830,4940,4940,4940,4940,250
|
|
20240902,120800,424279830,4940,4940,4940,4940,0
|
|
20240902,120700,424279830,4940,4940,4940,4940,0
|
|
20240902,120600,424279830,4940,4940,4940,4940,0
|
|
20240902,120500,424279830,4940,4940,4940,4940,0
|
|
20240902,120400,424279830,4940,4940,4940,4940,0
|
|
20240902,120300,424279830,4940,4940,4940,4940,0
|
|
20240902,120200,424279830,4940,4940,4940,4940,0
|
|
20240902,120100,424279830,4940,4940,4940,4940,0
|
|
20240902,120000,424279830,4940,4940,4940,4940,0
|
|
20240902,115900,424279830,4940,4940,4940,4940,0
|
|
20240902,115800,424279830,4940,4940,4940,4940,1
|
|
20240902,115700,424274890,4930,4930,4930,4930,0
|
|
20240902,115600,424274890,4930,4930,4930,4930,0
|
|
20240902,115500,424274890,4930,4930,4930,4930,1
|
|
20240902,115400,424269960,4940,4940,4940,4940,0
|
|
20240902,115300,424269960,4940,4940,4940,4940,0
|
|
20240902,115200,424269960,4940,4940,4940,4940,0
|
|
20240902,115100,424269960,4940,4940,4940,4940,0
|
|
20240902,115000,424269960,4940,4940,4940,4940,0
|
|
20240902,114900,424269960,4940,4940,4940,4940,0
|
|
20240902,114800,424269960,4940,4940,4940,4940,1
|
|
20240902,114700,424265020,4940,4940,4940,4940,5
|
|
20240902,114600,424240320,4940,4940,4940,4940,5
|
|
20240902,114500,424215620,4940,4940,4940,4940,0
|
|
20240902,114400,424215620,4940,4940,4940,4940,0
|
|
20240902,114300,424215620,4940,4940,4940,4940,30
|
|
20240902,114200,424067420,4935,4940,4940,4935,111
|
|
20240902,114100,423519330,4940,4940,4940,4940,240
|
|
20240902,114000,422333730,4945,4940,4945,4940,75
|
|
20240902,113900,421963205,4935,4935,4935,4935,0
|
|
20240902,113800,421963205,4935,4935,4935,4935,0
|
|
20240902,113700,421963205,4935,4935,4935,4935,0
|
|
20240902,113600,421963205,4935,4935,4935,4935,0
|
|
20240902,113500,421963205,4935,4935,4935,4935,149
|
|
20240902,113400,421227890,4940,4940,4940,4940,0
|
|
20240902,113300,421227890,4940,4930,4940,4930,100
|
|
20240902,113200,420734415,4920,4920,4920,4920,0
|
|
20240902,113100,420734415,4920,4920,4920,4920,0
|
|
20240902,113000,420734415,4920,4920,4920,4920,0
|
|
20240902,112900,420734415,4920,4920,4920,4920,0
|
|
20240902,112800,420734415,4920,4920,4920,4920,0
|
|
20240902,112700,420734415,4920,4920,4920,4920,0
|
|
20240902,112600,420734415,4920,4930,4930,4920,2
|
|
20240902,112500,420724565,4930,4930,4930,4930,0
|
|
20240902,112400,420724565,4930,4925,4930,4925,777
|
|
20240902,112300,416897835,4925,4925,4925,4925,0
|
|
20240902,112200,416897835,4925,4925,4925,4925,0
|
|
20240902,112100,416897835,4925,4925,4925,4925,0
|
|
20240902,112000,416897835,4925,4925,4925,4925,0
|
|
20240902,111900,416897835,4925,4925,4925,4925,0
|
|
20240902,111800,416897835,4925,4925,4925,4925,0
|
|
20240902,111700,416897835,4925,4930,4930,4925,152
|
|
20240902,111600,416148500,4925,4925,4925,4925,0
|
|
20240902,111500,416148500,4925,4925,4925,4925,0
|
|
20240902,111400,416148500,4925,4935,4935,4925,1723
|
|
20240902,111300,407650665,4935,4935,4935,4935,135
|
|
20240902,111200,406984440,4940,4940,4940,4940,599
|
|
20240902,111100,404025380,4940,4940,4940,4940,0
|
|
20240902,111000,404025380,4940,4940,4940,4940,0
|
|
20240902,110900,404025380,4940,4940,4940,4940,0
|
|
20240902,110800,404025380,4940,4940,4940,4940,0
|
|
20240902,110700,404025380,4940,4940,4940,4940,0
|
|
20240902,110600,404025380,4940,4940,4940,4940,10
|
|
20240902,110500,403975980,4940,4940,4940,4940,0
|
|
20240902,110400,403975980,4940,4940,4940,4940,0
|
|
20240902,110300,403975980,4940,4940,4940,4940,0
|
|
20240902,110200,403975980,4940,4940,4940,4940,0
|
|
20240902,110100,403975980,4940,4940,4940,4940,500
|
|
20240902,110000,401505980,4940,4940,4940,4940,50
|
|
20240902,105900,401258980,4940,4940,4940,4940,200
|
|
20240902,105800,400270980,4940,4940,4940,4940,0
|
|
20240902,105700,400270980,4940,4940,4940,4940,0
|
|
20240902,105600,400270980,4940,4940,4940,4940,10
|
|
20240902,105500,400221580,4935,4935,4935,4935,0
|
|
20240902,105400,400221580,4935,4935,4935,4935,0
|
|
20240902,105300,400221580,4935,4935,4935,4935,0
|
|
20240902,105200,400221580,4935,4935,4935,4935,0
|
|
20240902,105100,400221580,4935,4935,4935,4935,703
|
|
20240902,105000,396752275,4935,4935,4935,4935,0
|
|
20240902,104900,396752275,4935,4935,4935,4935,0
|
|
20240902,104800,396752275,4935,4935,4935,4935,50
|
|
20240902,104700,396505525,4940,4940,4940,4940,0
|
|
20240902,104600,396505525,4940,4940,4940,4940,310
|
|
20240902,104500,394974125,4940,4940,4940,4940,1
|
|
20240902,104400,394969185,4940,4940,4940,4940,63
|
|
20240902,104300,394657965,4955,4955,4955,4955,0
|
|
20240902,104200,394657965,4955,4955,4955,4955,6
|
|
20240902,104100,394628235,4940,4940,4940,4940,0
|
|
20240902,104000,394628235,4940,4940,4940,4940,0
|
|
20240902,103900,394628235,4940,4940,4940,4940,0
|
|
20240902,103800,394628235,4940,4940,4940,4940,0
|
|
20240902,103700,394628235,4940,4940,4940,4940,1
|
|
20240902,103600,394623295,4940,4940,4940,4940,331
|
|
20240902,103500,392988155,4955,4955,4955,4955,0
|
|
20240902,103400,392988155,4955,4955,4955,4955,50
|
|
20240902,103300,392740405,4935,4935,4935,4935,0
|
|
20240902,103200,392740405,4935,4935,4935,4935,0
|
|
20240902,103100,392740405,4935,4935,4935,4935,0
|
|
20240902,103000,392740405,4935,4935,4935,4935,0
|
|
20240902,102900,392740405,4935,4935,4935,4935,0
|
|
20240902,102800,392740405,4935,4935,4935,4935,0
|
|
20240902,102700,392740405,4935,4935,4935,4935,0
|
|
20240902,102600,392740405,4935,4935,4935,4935,29
|
|
20240902,102500,392597290,4935,4940,4940,4935,2500
|
|
20240902,102400,380247360,4940,4940,4940,4940,2
|
|
20240902,102300,380237480,4940,4940,4940,4940,118
|
|
20240902,102200,379654560,4940,4940,4940,4940,0
|
|
20240902,102100,379654560,4940,4945,4945,4940,1416
|
|
20240902,102000,372659440,4950,4950,4950,4950,5
|
|
20240902,101900,372634690,4955,4955,4955,4955,5
|
|
20240902,101800,372609915,4955,4955,4955,4955,100
|
|
20240902,101700,372114415,4940,4945,4945,4940,123
|
|
20240902,101600,371506235,4950,4950,4950,4950,1
|
|
20240902,101500,371501285,4945,4945,4945,4945,0
|
|
20240902,101400,371501285,4945,4945,4945,4945,145
|
|
20240902,101300,370784260,4950,4955,4955,4950,3028
|
|
20240902,101200,355795065,4955,4955,4955,4955,0
|
|
20240902,101100,355795065,4955,4955,4955,4955,26
|
|
20240902,101000,355666235,4955,4955,4955,4955,2
|
|
20240902,100900,355656325,4955,4955,4955,4955,9
|
|
20240902,100800,355611730,4955,4955,4955,4950,374
|
|
20240902,100700,353759825,4955,4955,4955,4955,342
|
|
20240902,100600,352065215,4955,4955,4955,4955,0
|
|
20240902,100500,352065215,4955,4955,4955,4955,0
|
|
20240902,100400,352065215,4955,4955,4955,4955,550
|
|
20240902,100300,349339965,4960,4955,4960,4955,3
|
|
20240902,100200,349325090,4955,4955,4955,4955,0
|
|
20240902,100100,349325090,4955,4955,4955,4955,0
|
|
20240902,100000,349325090,4955,4955,4955,4955,91
|
|
20240902,095900,348874185,4955,4955,4955,4955,33
|
|
20240902,095800,348710670,4955,4960,4960,4955,461
|
|
20240902,095700,346424610,4975,4980,4980,4960,694
|
|
20240902,095600,342982320,4965,4965,4965,4965,10
|
|
20240902,095500,342932670,4970,4970,4970,4970,10
|
|
20240902,095400,342882970,4980,4980,4980,4980,0
|
|
20240902,095300,342882970,4980,4980,4980,4980,0
|
|
20240902,095200,342882970,4980,4980,4980,4980,105
|
|
20240902,095100,342360070,4960,4960,4960,4960,0
|
|
20240902,095000,342360070,4960,4960,4960,4960,360
|
|
20240902,094900,340574470,4985,4985,4985,4985,0
|
|
20240902,094800,340574470,4985,4985,4985,4985,1
|
|
20240902,094700,340569485,4960,4960,4960,4960,360
|
|
20240902,094600,338783885,4960,4995,4995,4960,183
|
|
20240902,094500,337875050,4960,4970,4995,4960,452
|
|
20240902,094400,335631360,4965,4980,4980,4965,276
|
|
20240902,094300,334260225,4970,4975,4975,4970,460
|
|
20240902,094200,331973225,4980,4980,4995,4980,702
|
|
20240902,094100,328474735,4980,4985,4985,4980,736
|
|
20240902,094000,324806315,4995,4985,4995,4985,240
|
|
20240902,093900,323609405,4995,4995,4995,4995,0
|
|
20240902,093800,323609405,4995,4995,4995,4995,0
|
|
20240902,093700,323609405,4995,4990,4995,4990,301
|
|
20240902,093600,322107410,4980,4980,4980,4980,0
|
|
20240902,093500,322107410,4980,4980,4980,4980,826
|
|
20240902,093400,317993930,4980,4980,4980,4980,0
|
|
20240902,093300,317993930,4980,4980,4980,4980,257
|
|
20240902,093200,316714070,4975,4980,4980,4975,1020
|
|
20240902,093100,311637070,4980,4980,4980,4980,11
|
|
20240902,093000,311582290,4965,4990,4990,4960,2625
|
|
20240902,092900,298500470,4990,4965,4990,4965,602
|
|
20240902,092800,295506490,4990,4990,4990,4990,2
|
|
20240902,092700,295496510,4970,4965,4970,4965,210
|
|
20240902,092600,294453010,4960,4960,4960,4960,0
|
|
20240902,092500,294453010,4960,4960,4960,4960,18
|
|
20240902,092400,294363730,4955,4955,4955,4955,0
|
|
20240902,092300,294363730,4955,4955,4955,4955,0
|
|
20240902,092200,294363730,4955,4965,4965,4955,1001
|
|
20240902,092100,289395295,4965,4965,4965,4965,320
|
|
20240902,092000,287806495,4965,4965,4965,4965,10
|
|
20240902,091900,287756845,4990,4965,4990,4965,340
|
|
20240902,091800,286066245,4965,5010,5010,4965,519
|
|
20240902,091700,283484910,5010,5010,5010,4965,776
|
|
20240902,091600,279624750,4970,4970,4970,4970,0
|
|
20240902,091500,279624750,4970,4970,4970,4970,573
|
|
20240902,091400,276776940,4960,4980,4980,4960,359
|
|
20240902,091300,274993670,4980,4985,4985,4980,1438
|
|
20240902,091200,267832090,4980,4985,4985,4980,217
|
|
20240902,091100,266751245,4985,4990,4990,4985,1363
|
|
20240902,091000,259954930,4990,5000,5030,4990,1413
|
|
20240902,090900,252897400,5000,5020,5030,5000,2606
|
|
20240902,090800,239850620,5040,5020,5060,5010,4074
|
|
20240902,090700,219364600,5020,5040,5050,5020,1215
|
|
20240902,090600,213245680,5040,5050,5050,5030,547
|
|
20240902,090500,210490300,5050,5040,5050,5040,490
|
|
20240902,090400,208019410,5050,5050,5080,5040,4064
|
|
20240902,090300,187484910,5050,5060,5060,5050,929
|
|
20240902,090200,182788410,5060,5040,5080,5040,4583
|
|
20240902,090100,159623680,5050,5050,5090,5010,12460
|
|
20240902,090000,96635570,5050,5070,5070,5020,19098
|