574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,183100,225276160,4350,4350,4350,4350,695
|
|
20240829,183000,225276160,4350,4350,4350,4350,0
|
|
20240829,182900,225276160,4350,4350,4350,4350,0
|
|
20240829,182800,225276160,4350,4350,4350,4350,0
|
|
20240829,182700,225276160,4350,4350,4350,4350,0
|
|
20240829,182600,225276160,4350,4350,4350,4350,0
|
|
20240829,182500,225276160,4350,4350,4350,4350,0
|
|
20240829,182400,225276160,4350,4350,4350,4350,0
|
|
20240829,182300,225276160,4350,4350,4350,4350,0
|
|
20240829,182200,225276160,4350,4350,4350,4350,0
|
|
20240829,182100,225276160,4350,4350,4350,4350,0
|
|
20240829,182000,225276160,4350,4350,4350,4350,0
|
|
20240829,181900,225276160,4350,4350,4350,4350,0
|
|
20240829,181800,225276160,4350,4350,4350,4350,0
|
|
20240829,181700,225276160,4350,4350,4350,4350,0
|
|
20240829,181600,225276160,4350,4350,4350,4350,0
|
|
20240829,181500,225276160,4350,4350,4350,4350,0
|
|
20240829,181400,225276160,4350,4350,4350,4350,0
|
|
20240829,181300,225276160,4350,4350,4350,4350,0
|
|
20240829,181200,225276160,4350,4350,4350,4350,0
|
|
20240829,181100,225276160,4350,4350,4350,4350,0
|
|
20240829,181000,225276160,4350,4350,4350,4350,0
|
|
20240829,180900,225276160,4350,4350,4350,4350,0
|
|
20240829,180800,225276160,4350,4350,4350,4350,0
|
|
20240829,180700,225276160,4350,4350,4350,4350,0
|
|
20240829,180600,225276160,4350,4350,4350,4350,0
|
|
20240829,180500,225276160,4350,4350,4350,4350,0
|
|
20240829,180400,225276160,4350,4350,4350,4350,0
|
|
20240829,180300,225276160,4350,4350,4350,4350,0
|
|
20240829,180200,225276160,4350,4350,4350,4350,0
|
|
20240829,180100,225276160,4350,4350,4350,4350,695
|
|
20240829,180000,225276160,4350,4350,4350,4350,0
|
|
20240829,175900,225276160,4350,4350,4350,4350,0
|
|
20240829,175800,225276160,4350,4350,4350,4350,0
|
|
20240829,175700,225276160,4350,4350,4350,4350,0
|
|
20240829,175600,225276160,4350,4350,4350,4350,0
|
|
20240829,175500,225276160,4350,4350,4350,4350,0
|
|
20240829,175400,225276160,4350,4350,4350,4350,0
|
|
20240829,175300,225276160,4350,4350,4350,4350,0
|
|
20240829,175200,225276160,4350,4350,4350,4350,0
|
|
20240829,175100,225276160,4350,4350,4350,4350,0
|
|
20240829,175000,225276160,4350,4350,4350,4350,0
|
|
20240829,174900,225276160,4350,4350,4350,4350,0
|
|
20240829,174800,225276160,4350,4350,4350,4350,0
|
|
20240829,174700,225276160,4350,4350,4350,4350,0
|
|
20240829,174600,225276160,4350,4350,4350,4350,0
|
|
20240829,174500,225276160,4350,4350,4350,4350,0
|
|
20240829,174400,225276160,4350,4350,4350,4350,0
|
|
20240829,174300,225276160,4350,4350,4350,4350,0
|
|
20240829,174200,225276160,4350,4350,4350,4350,0
|
|
20240829,174100,225276160,4350,4350,4350,4350,0
|
|
20240829,174000,225276160,4350,4350,4350,4350,0
|
|
20240829,173900,225276160,4350,4350,4350,4350,0
|
|
20240829,173800,225276160,4350,4350,4350,4350,0
|
|
20240829,173700,225276160,4350,4350,4350,4350,0
|
|
20240829,173600,225276160,4350,4350,4350,4350,0
|
|
20240829,173500,225276160,4350,4350,4350,4350,0
|
|
20240829,173400,225276160,4350,4350,4350,4350,0
|
|
20240829,173300,225276160,4350,4350,4350,4350,0
|
|
20240829,173200,225276160,4350,4350,4350,4350,0
|
|
20240829,173100,225276160,4350,4350,4350,4350,695
|
|
20240829,173000,225276160,4350,4350,4350,4350,0
|
|
20240829,172900,225276160,4350,4350,4350,4350,0
|
|
20240829,172800,225276160,4350,4350,4350,4350,0
|
|
20240829,172700,225276160,4350,4350,4350,4350,0
|
|
20240829,172600,225276160,4350,4350,4350,4350,0
|
|
20240829,172500,225276160,4350,4350,4350,4350,0
|
|
20240829,172400,225276160,4350,4350,4350,4350,0
|
|
20240829,172300,225276160,4350,4350,4350,4350,0
|
|
20240829,172200,225276160,4350,4350,4350,4350,0
|
|
20240829,172100,225276160,4350,4350,4350,4350,0
|
|
20240829,172000,225276160,4350,4350,4350,4350,0
|
|
20240829,171900,225276160,4350,4350,4350,4350,0
|
|
20240829,171800,225276160,4350,4350,4350,4350,0
|
|
20240829,171700,225276160,4350,4350,4350,4350,0
|
|
20240829,171600,225276160,4350,4350,4350,4350,0
|
|
20240829,171500,225276160,4350,4350,4350,4350,0
|
|
20240829,171400,225276160,4350,4350,4350,4350,0
|
|
20240829,171300,225276160,4350,4350,4350,4350,0
|
|
20240829,171200,225276160,4350,4350,4350,4350,0
|
|
20240829,171100,225276160,4350,4350,4350,4350,0
|
|
20240829,171000,225276160,4350,4350,4350,4350,0
|
|
20240829,170900,225276160,4350,4350,4350,4350,0
|
|
20240829,170800,225276160,4350,4350,4350,4350,0
|
|
20240829,170700,225276160,4350,4350,4350,4350,0
|
|
20240829,170600,225276160,4350,4350,4350,4350,0
|
|
20240829,170500,225276160,4350,4350,4350,4350,0
|
|
20240829,170400,225276160,4350,4350,4350,4350,0
|
|
20240829,170300,225276160,4350,4350,4350,4350,0
|
|
20240829,170200,225276160,4350,4350,4350,4350,0
|
|
20240829,170100,225276160,4350,4350,4350,4350,695
|
|
20240829,170000,225276160,4350,4350,4350,4350,0
|
|
20240829,165900,225276160,4350,4350,4350,4350,0
|
|
20240829,165800,225276160,4350,4350,4350,4350,0
|
|
20240829,165700,225276160,4350,4350,4350,4350,0
|
|
20240829,165600,225276160,4350,4350,4350,4350,0
|
|
20240829,165500,225276160,4350,4350,4350,4350,0
|
|
20240829,165400,225276160,4350,4350,4350,4350,0
|
|
20240829,165300,225276160,4350,4350,4350,4350,0
|
|
20240829,165200,225276160,4350,4350,4350,4350,0
|
|
20240829,165100,225276160,4350,4350,4350,4350,0
|
|
20240829,165000,225276160,4350,4350,4350,4350,0
|
|
20240829,164900,225276160,4350,4350,4350,4350,0
|
|
20240829,164800,225276160,4350,4350,4350,4350,0
|
|
20240829,164700,225276160,4350,4350,4350,4350,0
|
|
20240829,164600,225276160,4350,4350,4350,4350,0
|
|
20240829,164500,225276160,4350,4350,4350,4350,0
|
|
20240829,164400,225276160,4350,4350,4350,4350,0
|
|
20240829,164300,225276160,4350,4350,4350,4350,0
|
|
20240829,164200,225276160,4350,4350,4350,4350,0
|
|
20240829,164100,225276160,4350,4350,4350,4350,0
|
|
20240829,164000,225276160,4350,4350,4350,4350,0
|
|
20240829,163900,225276160,4350,4350,4350,4350,0
|
|
20240829,163800,225276160,4350,4350,4350,4350,0
|
|
20240829,163700,225276160,4350,4350,4350,4350,0
|
|
20240829,163600,225276160,4350,4350,4350,4350,0
|
|
20240829,163500,225276160,4350,4350,4350,4350,0
|
|
20240829,163400,225276160,4350,4350,4350,4350,0
|
|
20240829,163300,225276160,4350,4350,4350,4350,0
|
|
20240829,163200,225276160,4350,4350,4350,4350,0
|
|
20240829,163100,225276160,4350,4350,4350,4350,695
|
|
20240829,163000,225276160,4350,4350,4350,4350,0
|
|
20240829,162900,225276160,4350,4350,4350,4350,0
|
|
20240829,162800,225276160,4350,4350,4350,4350,0
|
|
20240829,162700,225276160,4350,4350,4350,4350,0
|
|
20240829,162600,225276160,4350,4350,4350,4350,0
|
|
20240829,162500,225276160,4350,4350,4350,4350,0
|
|
20240829,162400,225276160,4350,4350,4350,4350,0
|
|
20240829,162300,225276160,4350,4350,4350,4350,0
|
|
20240829,162200,225276160,4350,4350,4350,4350,0
|
|
20240829,162100,225276160,4350,4350,4350,4350,0
|
|
20240829,162000,225276160,4350,4350,4350,4350,0
|
|
20240829,161900,225276160,4350,4350,4350,4350,0
|
|
20240829,161800,225276160,4350,4350,4350,4350,0
|
|
20240829,161700,225276160,4350,4350,4350,4350,0
|
|
20240829,161600,225276160,4350,4350,4350,4350,0
|
|
20240829,161500,225276160,4350,4350,4350,4350,0
|
|
20240829,161400,225276160,4350,4350,4350,4350,0
|
|
20240829,161300,225276160,4350,4350,4350,4350,0
|
|
20240829,161200,225276160,4350,4350,4350,4350,0
|
|
20240829,161100,225276160,4350,4350,4350,4350,0
|
|
20240829,161000,225276160,4350,4350,4350,4350,0
|
|
20240829,160900,225276160,4350,4350,4350,4350,0
|
|
20240829,160800,225276160,4350,4350,4350,4350,0
|
|
20240829,160700,225276160,4350,4350,4350,4350,0
|
|
20240829,160600,225276160,4350,4350,4350,4350,0
|
|
20240829,160500,225276160,4350,4350,4350,4350,0
|
|
20240829,160400,225276160,4350,4350,4350,4350,0
|
|
20240829,160300,225276160,4350,4350,4350,4350,0
|
|
20240829,160200,225276160,4350,4350,4350,4350,0
|
|
20240829,160100,225276160,4350,4350,4350,4350,695
|
|
20240829,160000,225276160,4350,4350,4350,4350,0
|
|
20240829,155900,225276160,4350,4350,4350,4350,0
|
|
20240829,155800,225276160,4350,4350,4350,4350,0
|
|
20240829,155700,225276160,4350,4350,4350,4350,0
|
|
20240829,155600,225276160,4350,4350,4350,4350,0
|
|
20240829,155500,225276160,4350,4350,4350,4350,0
|
|
20240829,155400,225276160,4350,4350,4350,4350,0
|
|
20240829,155300,225276160,4350,4350,4350,4350,0
|
|
20240829,155200,225276160,4350,4350,4350,4350,0
|
|
20240829,155100,225276160,4350,4350,4350,4350,0
|
|
20240829,155000,225276160,4350,4350,4350,4350,0
|
|
20240829,154900,225276160,4350,4350,4350,4350,0
|
|
20240829,154800,225276160,4350,4350,4350,4350,0
|
|
20240829,154700,225276160,4350,4350,4350,4350,0
|
|
20240829,154600,225276160,4350,4350,4350,4350,0
|
|
20240829,154500,225276160,4350,4350,4350,4350,0
|
|
20240829,154400,225276160,4350,4350,4350,4350,0
|
|
20240829,154300,225276160,4350,4350,4350,4350,0
|
|
20240829,154200,225276160,4350,4350,4350,4350,0
|
|
20240829,154100,225276160,4350,4350,4350,4350,0
|
|
20240829,154000,225276160,4350,4350,4350,4350,0
|
|
20240829,153900,225276160,4350,4350,4350,4350,0
|
|
20240829,153800,225276160,4350,4350,4350,4350,0
|
|
20240829,153700,225276160,4350,4350,4350,4350,0
|
|
20240829,153600,225276160,4350,4350,4350,4350,0
|
|
20240829,153500,225276160,4350,4350,4350,4350,0
|
|
20240829,153400,225276160,4350,4350,4350,4350,0
|
|
20240829,153300,225276160,4350,4350,4350,4350,0
|
|
20240829,153200,225276160,4350,4350,4350,4350,0
|
|
20240829,153100,225276160,4350,4350,4350,4350,695
|
|
20240829,153000,225276160,4350,4350,4350,4350,695
|
|
20240829,152900,222252910,4350,4350,4350,4350,0
|
|
20240829,152800,222252910,4350,4350,4350,4350,0
|
|
20240829,152700,222252910,4350,4350,4350,4350,0
|
|
20240829,152600,222252910,4350,4350,4350,4350,0
|
|
20240829,152500,222252910,4350,4350,4350,4350,0
|
|
20240829,152400,222252910,4350,4350,4350,4350,0
|
|
20240829,152300,222252910,4350,4350,4350,4350,0
|
|
20240829,152200,222252910,4350,4350,4350,4350,0
|
|
20240829,152100,222252910,4350,4350,4350,4350,0
|
|
20240829,152000,222252910,4350,4350,4350,4350,0
|
|
20240829,151900,222252910,4350,4350,4350,4350,1
|
|
20240829,151800,222248560,4350,4350,4350,4350,0
|
|
20240829,151700,222248560,4350,4350,4350,4350,0
|
|
20240829,151600,222248560,4350,4340,4350,4335,19
|
|
20240829,151500,222166165,4350,4350,4350,4350,1000
|
|
20240829,151400,217816165,4350,4350,4350,4350,0
|
|
20240829,151300,217816165,4350,4350,4350,4350,0
|
|
20240829,151200,217816165,4350,4350,4350,4350,0
|
|
20240829,151100,217816165,4350,4350,4350,4350,0
|
|
20240829,151000,217816165,4350,4350,4350,4350,0
|
|
20240829,150900,217816165,4350,4350,4350,4350,500
|
|
20240829,150800,215641165,4350,4350,4350,4350,0
|
|
20240829,150700,215641165,4350,4350,4350,4350,0
|
|
20240829,150600,215641165,4350,4350,4350,4350,22
|
|
20240829,150500,215545465,4350,4350,4350,4350,1
|
|
20240829,150400,215541115,4340,4340,4340,4340,199
|
|
20240829,150300,214677455,4345,4345,4345,4345,0
|
|
20240829,150200,214677455,4345,4345,4345,4345,0
|
|
20240829,150100,214677455,4345,4345,4345,4345,0
|
|
20240829,150000,214677455,4345,4345,4345,4345,20
|
|
20240829,145900,214590555,4345,4345,4345,4345,6
|
|
20240829,145800,214564485,4345,4345,4345,4345,0
|
|
20240829,145700,214564485,4345,4345,4345,4345,0
|
|
20240829,145600,214564485,4345,4345,4345,4345,0
|
|
20240829,145500,214564485,4345,4345,4345,4345,0
|
|
20240829,145400,214564485,4345,4345,4345,4345,0
|
|
20240829,145300,214564485,4345,4345,4345,4345,88
|
|
20240829,145200,214182125,4345,4345,4345,4345,3
|
|
20240829,145100,214169090,4345,4345,4345,4345,7
|
|
20240829,145000,214138675,4350,4350,4350,4350,1
|
|
20240829,144900,214134325,4355,4355,4355,4355,0
|
|
20240829,144800,214134325,4355,4355,4355,4355,0
|
|
20240829,144700,214134325,4355,4355,4355,4355,0
|
|
20240829,144600,214134325,4355,4355,4355,4355,0
|
|
20240829,144500,214134325,4355,4355,4355,4355,0
|
|
20240829,144400,214134325,4355,4355,4355,4355,0
|
|
20240829,144300,214134325,4355,4355,4355,4355,0
|
|
20240829,144200,214134325,4355,4355,4355,4355,231
|
|
20240829,144100,213128320,4360,4360,4360,4360,0
|
|
20240829,144000,213128320,4360,4360,4360,4360,0
|
|
20240829,143900,213128320,4360,4360,4360,4360,1
|
|
20240829,143800,213123960,4335,4335,4335,4335,0
|
|
20240829,143700,213123960,4335,4335,4335,4335,2
|
|
20240829,143600,213115290,4365,4365,4365,4365,0
|
|
20240829,143500,213115290,4365,4365,4365,4365,0
|
|
20240829,143400,213115290,4365,4365,4365,4365,0
|
|
20240829,143300,213115290,4365,4365,4365,4365,0
|
|
20240829,143200,213115290,4365,4365,4365,4365,0
|
|
20240829,143100,213115290,4365,4365,4365,4365,0
|
|
20240829,143000,213115290,4365,4365,4365,4365,0
|
|
20240829,142900,213115290,4365,4365,4365,4365,0
|
|
20240829,142800,213115290,4365,4365,4365,4365,0
|
|
20240829,142700,213115290,4365,4365,4365,4365,0
|
|
20240829,142600,213115290,4365,4365,4365,4365,0
|
|
20240829,142500,213115290,4365,4365,4365,4365,0
|
|
20240829,142400,213115290,4365,4365,4365,4365,0
|
|
20240829,142300,213115290,4365,4365,4365,4365,5
|
|
20240829,142200,213093465,4365,4365,4365,4365,10
|
|
20240829,142100,213049815,4330,4360,4360,4330,2002
|
|
20240829,142000,204363130,4360,4360,4360,4360,0
|
|
20240829,141900,204363130,4360,4360,4360,4360,0
|
|
20240829,141800,204363130,4360,4355,4360,4355,252
|
|
20240829,141700,203265260,4360,4360,4360,4360,2
|
|
20240829,141600,203256540,4360,4360,4360,4360,0
|
|
20240829,141500,203256540,4360,4360,4360,4360,1
|
|
20240829,141400,203252180,4350,4350,4350,4350,0
|
|
20240829,141300,203252180,4350,4350,4350,4350,0
|
|
20240829,141200,203252180,4350,4350,4350,4350,200
|
|
20240829,141100,202382180,4350,4350,4350,4350,0
|
|
20240829,141000,202382180,4350,4350,4350,4350,0
|
|
20240829,140900,202382180,4350,4350,4350,4350,500
|
|
20240829,140800,200207180,4350,4350,4350,4350,0
|
|
20240829,140700,200207180,4350,4350,4350,4350,0
|
|
20240829,140600,200207180,4350,4350,4350,4350,0
|
|
20240829,140500,200207180,4350,4350,4350,4350,1
|
|
20240829,140400,200202830,4350,4350,4350,4350,0
|
|
20240829,140300,200202830,4350,4350,4350,4350,0
|
|
20240829,140200,200202830,4350,4350,4350,4350,0
|
|
20240829,140100,200202830,4350,4350,4350,4350,0
|
|
20240829,140000,200202830,4350,4350,4350,4350,0
|
|
20240829,135900,200202830,4350,4350,4350,4350,120
|
|
20240829,135800,199680830,4350,4350,4350,4350,217
|
|
20240829,135700,198736880,4350,4345,4350,4345,699
|
|
20240829,135600,195699720,4345,4345,4345,4345,0
|
|
20240829,135500,195699720,4345,4345,4345,4345,24
|
|
20240829,135400,195595440,4345,4345,4345,4345,5
|
|
20240829,135300,195573715,4345,4345,4345,4345,700
|
|
20240829,135200,192532215,4345,4345,4345,4345,0
|
|
20240829,135100,192532215,4345,4345,4345,4345,0
|
|
20240829,135000,192532215,4345,4345,4345,4345,0
|
|
20240829,134900,192532215,4345,4345,4345,4345,0
|
|
20240829,134800,192532215,4345,4345,4345,4345,10
|
|
20240829,134700,192488765,4345,4345,4345,4345,0
|
|
20240829,134600,192488765,4345,4345,4345,4345,0
|
|
20240829,134500,192488765,4345,4345,4345,4345,0
|
|
20240829,134400,192488765,4345,4345,4345,4345,0
|
|
20240829,134300,192488765,4345,4345,4345,4345,5
|
|
20240829,134200,192467040,4345,4345,4345,4345,0
|
|
20240829,134100,192467040,4345,4345,4345,4345,1
|
|
20240829,134000,192462695,4345,4345,4345,4345,0
|
|
20240829,133900,192462695,4345,4345,4345,4345,0
|
|
20240829,133800,192462695,4345,4345,4345,4345,0
|
|
20240829,133700,192462695,4345,4345,4345,4345,0
|
|
20240829,133600,192462695,4345,4345,4345,4345,1
|
|
20240829,133500,192458350,4340,4340,4340,4340,153
|
|
20240829,133400,191794330,4345,4345,4345,4345,1
|
|
20240829,133300,191789985,4340,4340,4340,4340,1333
|
|
20240829,133200,186004765,4345,4345,4345,4345,0
|
|
20240829,133100,186004765,4345,4345,4345,4345,0
|
|
20240829,133000,186004765,4345,4345,4345,4345,0
|
|
20240829,132900,186004765,4345,4345,4345,4345,0
|
|
20240829,132800,186004765,4345,4345,4345,4345,0
|
|
20240829,132700,186004765,4345,4345,4345,4345,0
|
|
20240829,132600,186004765,4345,4345,4345,4345,0
|
|
20240829,132500,186004765,4345,4345,4345,4345,4
|
|
20240829,132400,185987385,4345,4345,4345,4345,200
|
|
20240829,132300,185118385,4340,4340,4340,4340,40
|
|
20240829,132200,184944785,4345,4345,4345,4345,0
|
|
20240829,132100,184944785,4345,4345,4345,4345,0
|
|
20240829,132000,184944785,4345,4345,4345,4345,53
|
|
20240829,131900,184714500,4340,4340,4340,4340,1
|
|
20240829,131800,184710160,4345,4345,4345,4345,4
|
|
20240829,131700,184692780,4345,4345,4345,4345,0
|
|
20240829,131600,184692780,4345,4345,4345,4345,0
|
|
20240829,131500,184692780,4345,4345,4345,4345,0
|
|
20240829,131400,184692780,4345,4345,4345,4345,0
|
|
20240829,131300,184692780,4345,4345,4345,4345,0
|
|
20240829,131200,184692780,4345,4345,4345,4345,0
|
|
20240829,131100,184692780,4345,4345,4345,4345,300
|
|
20240829,131000,183389280,4345,4345,4345,4345,5
|
|
20240829,130900,183367555,4345,4345,4345,4345,0
|
|
20240829,130800,183367555,4345,4345,4345,4345,1
|
|
20240829,130700,183363210,4340,4340,4340,4340,49
|
|
20240829,130600,183150550,4340,4340,4340,4340,0
|
|
20240829,130500,183150550,4340,4340,4340,4340,1
|
|
20240829,130400,183146210,4345,4345,4345,4345,0
|
|
20240829,130300,183146210,4345,4345,4345,4345,1
|
|
20240829,130200,183141865,4340,4340,4340,4340,7
|
|
20240829,130100,183111485,4340,4340,4340,4340,0
|
|
20240829,130000,183111485,4340,4340,4340,4340,0
|
|
20240829,125900,183111485,4340,4340,4340,4340,0
|
|
20240829,125800,183111485,4340,4340,4340,4340,0
|
|
20240829,125700,183111485,4340,4340,4340,4340,0
|
|
20240829,125600,183111485,4340,4340,4340,4340,0
|
|
20240829,125500,183111485,4340,4340,4340,4340,16
|
|
20240829,125400,183042045,4335,4335,4335,4335,300
|
|
20240829,125300,181741545,4335,4335,4335,4335,0
|
|
20240829,125200,181741545,4335,4335,4335,4335,21
|
|
20240829,125100,181650510,4335,4335,4335,4335,0
|
|
20240829,125000,181650510,4335,4335,4335,4335,300
|
|
20240829,124900,180350010,4335,4335,4335,4335,200
|
|
20240829,124800,179483010,4340,4335,4340,4335,811
|
|
20240829,124700,175967320,4335,4335,4335,4335,0
|
|
20240829,124600,175967320,4335,4340,4340,4335,1043
|
|
20240829,124500,171445905,4340,4340,4340,4340,264
|
|
20240829,124400,170300145,4340,4340,4340,4340,0
|
|
20240829,124300,170300145,4340,4340,4340,4340,0
|
|
20240829,124200,170300145,4340,4340,4340,4340,0
|
|
20240829,124100,170300145,4340,4340,4340,4340,0
|
|
20240829,124000,170300145,4340,4340,4340,4340,0
|
|
20240829,123900,170300145,4340,4340,4340,4340,1
|
|
20240829,123800,170295805,4340,4340,4340,4340,0
|
|
20240829,123700,170295805,4340,4340,4340,4340,0
|
|
20240829,123600,170295805,4340,4340,4340,4340,0
|
|
20240829,123500,170295805,4340,4340,4340,4340,0
|
|
20240829,123400,170295805,4340,4340,4340,4340,235
|
|
20240829,123300,169275905,4340,4340,4340,4340,0
|
|
20240829,123200,169275905,4340,4340,4340,4340,0
|
|
20240829,123100,169275905,4340,4340,4340,4340,0
|
|
20240829,123000,169275905,4340,4340,4340,4340,0
|
|
20240829,122900,169275905,4340,4340,4340,4340,0
|
|
20240829,122800,169275905,4340,4340,4340,4340,0
|
|
20240829,122700,169275905,4340,4340,4340,4340,0
|
|
20240829,122600,169275905,4340,4340,4340,4340,0
|
|
20240829,122500,169275905,4340,4340,4340,4340,0
|
|
20240829,122400,169275905,4340,4340,4340,4340,0
|
|
20240829,122300,169275905,4340,4340,4340,4340,0
|
|
20240829,122200,169275905,4340,4340,4340,4340,0
|
|
20240829,122100,169275905,4340,4340,4340,4340,0
|
|
20240829,122000,169275905,4340,4340,4340,4340,0
|
|
20240829,121900,169275905,4340,4340,4340,4340,10
|
|
20240829,121800,169232505,4340,4340,4340,4340,400
|
|
20240829,121700,167496505,4340,4340,4340,4340,0
|
|
20240829,121600,167496505,4340,4340,4340,4340,326
|
|
20240829,121500,166081665,4340,4340,4340,4340,0
|
|
20240829,121400,166081665,4340,4340,4340,4340,0
|
|
20240829,121300,166081665,4340,4340,4340,4340,0
|
|
20240829,121200,166081665,4340,4340,4340,4340,0
|
|
20240829,121100,166081665,4340,4350,4350,4340,505
|
|
20240829,121000,163884965,4350,4350,4350,4350,0
|
|
20240829,120900,163884965,4350,4350,4350,4350,20
|
|
20240829,120800,163797965,4350,4350,4350,4350,0
|
|
20240829,120700,163797965,4350,4350,4350,4350,0
|
|
20240829,120600,163797965,4350,4350,4350,4350,0
|
|
20240829,120500,163797965,4350,4350,4350,4350,0
|
|
20240829,120400,163797965,4350,4350,4350,4350,0
|
|
20240829,120300,163797965,4350,4350,4350,4350,0
|
|
20240829,120200,163797965,4350,4350,4350,4350,0
|
|
20240829,120100,163797965,4350,4350,4350,4350,0
|
|
20240829,120000,163797965,4350,4350,4350,4350,0
|
|
20240829,115900,163797965,4350,4350,4350,4350,0
|
|
20240829,115800,163797965,4350,4350,4350,4350,0
|
|
20240829,115700,163797965,4350,4350,4350,4350,0
|
|
20240829,115600,163797965,4350,4350,4350,4350,0
|
|
20240829,115500,163797965,4350,4350,4350,4350,0
|
|
20240829,115400,163797965,4350,4350,4350,4350,1
|
|
20240829,115300,163793615,4335,4340,4340,4335,437
|
|
20240829,115200,161897410,4350,4350,4350,4350,0
|
|
20240829,115100,161897410,4350,4350,4350,4350,14
|
|
20240829,115000,161836510,4350,4350,4350,4350,443
|
|
20240829,114900,159909460,4350,4340,4350,4340,509
|
|
20240829,114800,157695380,4340,4350,4350,4340,108
|
|
20240829,114700,157226180,4350,4350,4350,4350,100
|
|
20240829,114600,156791180,4360,4360,4360,4360,0
|
|
20240829,114500,156791180,4360,4360,4360,4360,10
|
|
20240829,114400,156747580,4360,4360,4360,4360,0
|
|
20240829,114300,156747580,4360,4360,4360,4360,0
|
|
20240829,114200,156747580,4360,4360,4360,4360,0
|
|
20240829,114100,156747580,4360,4360,4360,4360,0
|
|
20240829,114000,156747580,4360,4360,4360,4360,0
|
|
20240829,113900,156747580,4360,4360,4360,4360,0
|
|
20240829,113800,156747580,4360,4360,4360,4360,0
|
|
20240829,113700,156747580,4360,4360,4360,4360,0
|
|
20240829,113600,156747580,4360,4360,4360,4360,0
|
|
20240829,113500,156747580,4360,4360,4360,4360,0
|
|
20240829,113400,156747580,4360,4360,4360,4360,0
|
|
20240829,113300,156747580,4360,4360,4360,4360,1
|
|
20240829,113200,156743220,4350,4350,4350,4350,120
|
|
20240829,113100,156221220,4350,4350,4350,4350,101
|
|
20240829,113000,155781870,4350,4350,4350,4350,0
|
|
20240829,112900,155781870,4350,4350,4350,4350,0
|
|
20240829,112800,155781870,4350,4350,4350,4350,1
|
|
20240829,112700,155777520,4340,4340,4340,4340,199
|
|
20240829,112600,154913860,4340,4340,4340,4340,500
|
|
20240829,112500,152743860,4340,4340,4340,4340,0
|
|
20240829,112400,152743860,4340,4330,4340,4330,10
|
|
20240829,112300,152700550,4330,4335,4335,4325,517
|
|
20240829,112200,150461095,4340,4340,4340,4340,1
|
|
20240829,112100,150456755,4335,4335,4335,4335,100
|
|
20240829,112000,150023255,4340,4335,4340,4335,477
|
|
20240829,111900,147954075,4340,4340,4340,4340,0
|
|
20240829,111800,147954075,4340,4340,4340,4340,15
|
|
20240829,111700,147888975,4340,4340,4340,4340,0
|
|
20240829,111600,147888975,4340,4340,4340,4340,0
|
|
20240829,111500,147888975,4340,4340,4340,4340,0
|
|
20240829,111400,147888975,4340,4340,4340,4340,2
|
|
20240829,111300,147880295,4340,4340,4340,4340,100
|
|
20240829,111200,147446295,4340,4340,4340,4340,0
|
|
20240829,111100,147446295,4340,4340,4340,4340,0
|
|
20240829,111000,147446295,4340,4340,4340,4340,0
|
|
20240829,110900,147446295,4340,4340,4340,4340,0
|
|
20240829,110800,147446295,4340,4340,4340,4340,1060
|
|
20240829,110700,142845895,4345,4345,4345,4345,2
|
|
20240829,110600,142837205,4345,4345,4345,4345,0
|
|
20240829,110500,142837205,4345,4345,4345,4345,0
|
|
20240829,110400,142837205,4345,4345,4345,4345,0
|
|
20240829,110300,142837205,4345,4345,4345,4345,0
|
|
20240829,110200,142837205,4345,4345,4345,4345,0
|
|
20240829,110100,142837205,4345,4345,4345,4345,0
|
|
20240829,110000,142837205,4345,4350,4350,4345,101
|
|
20240829,105900,142398355,4345,4345,4345,4345,0
|
|
20240829,105800,142398355,4345,4345,4345,4345,0
|
|
20240829,105700,142398355,4345,4345,4345,4345,0
|
|
20240829,105600,142398355,4345,4345,4345,4345,0
|
|
20240829,105500,142398355,4345,4345,4345,4345,0
|
|
20240829,105400,142398355,4345,4345,4345,4345,0
|
|
20240829,105300,142398355,4345,4345,4345,4345,0
|
|
20240829,105200,142398355,4345,4345,4345,4345,0
|
|
20240829,105100,142398355,4345,4345,4345,4345,0
|
|
20240829,105000,142398355,4345,4345,4345,4345,0
|
|
20240829,104900,142398355,4345,4345,4345,4345,0
|
|
20240829,104800,142398355,4345,4345,4345,4345,0
|
|
20240829,104700,142398355,4345,4345,4345,4345,0
|
|
20240829,104600,142398355,4345,4345,4345,4345,185
|
|
20240829,104500,141594530,4345,4345,4345,4345,45
|
|
20240829,104400,141399005,4345,4345,4345,4345,0
|
|
20240829,104300,141399005,4345,4345,4345,4345,0
|
|
20240829,104200,141399005,4345,4345,4345,4340,1026
|
|
20240829,104100,136946035,4345,4345,4345,4345,0
|
|
20240829,104000,136946035,4345,4345,4345,4345,0
|
|
20240829,103900,136946035,4345,4345,4345,4345,1
|
|
20240829,103800,136941690,4345,4345,4345,4345,0
|
|
20240829,103700,136941690,4345,4345,4345,4345,0
|
|
20240829,103600,136941690,4345,4345,4345,4345,0
|
|
20240829,103500,136941690,4345,4345,4345,4345,14
|
|
20240829,103400,136880860,4345,4345,4345,4345,0
|
|
20240829,103300,136880860,4345,4345,4345,4345,122
|
|
20240829,103200,136350770,4345,4345,4345,4345,0
|
|
20240829,103100,136350770,4345,4345,4345,4345,0
|
|
20240829,103000,136350770,4345,4345,4345,4345,1
|
|
20240829,102900,136346425,4340,4340,4340,4340,0
|
|
20240829,102800,136346425,4340,4340,4340,4340,3
|
|
20240829,102700,136333405,4340,4340,4340,4340,0
|
|
20240829,102600,136333405,4340,4340,4340,4340,0
|
|
20240829,102500,136333405,4340,4340,4340,4340,0
|
|
20240829,102400,136333405,4340,4340,4340,4340,0
|
|
20240829,102300,136333405,4340,4340,4340,4340,0
|
|
20240829,102200,136333405,4340,4340,4340,4340,0
|
|
20240829,102100,136333405,4340,4340,4340,4340,0
|
|
20240829,102000,136333405,4340,4340,4340,4340,1
|
|
20240829,101900,136329065,4340,4340,4340,4340,1
|
|
20240829,101800,136324725,4340,4340,4340,4340,140
|
|
20240829,101700,135717125,4340,4340,4340,4340,0
|
|
20240829,101600,135717125,4340,4340,4340,4340,0
|
|
20240829,101500,135717125,4340,4345,4345,4340,101
|
|
20240829,101400,135278780,4340,4340,4340,4340,222
|
|
20240829,101300,134315300,4340,4340,4340,4340,5
|
|
20240829,101200,134293600,4335,4335,4335,4335,20
|
|
20240829,101100,134206900,4335,4335,4335,4335,9
|
|
20240829,101000,134167885,4340,4340,4340,4340,115
|
|
20240829,100900,133668785,4340,4340,4340,4340,143
|
|
20240829,100800,133048165,4340,4340,4340,4340,166
|
|
20240829,100700,132327725,4340,4350,4350,4340,5153
|
|
20240829,100600,109958345,4350,4350,4350,4350,0
|
|
20240829,100500,109958345,4350,4350,4350,4350,193
|
|
20240829,100400,109118795,4360,4360,4360,4355,311
|
|
20240829,100300,107764380,4360,4360,4360,4360,0
|
|
20240829,100200,107764380,4360,4360,4360,4360,1
|
|
20240829,100100,107760020,4360,4360,4360,4360,22
|
|
20240829,100000,107664100,4355,4355,4355,4355,0
|
|
20240829,095900,107664100,4355,4355,4355,4355,150
|
|
20240829,095800,107010850,4355,4355,4355,4355,544
|
|
20240829,095700,104641730,4360,4360,4360,4360,0
|
|
20240829,095600,104641730,4360,4360,4360,4360,0
|
|
20240829,095500,104641730,4360,4360,4360,4360,0
|
|
20240829,095400,104641730,4360,4340,4360,4340,788
|
|
20240829,095300,101221390,4340,4340,4340,4340,18
|
|
20240829,095200,101143270,4340,4340,4340,4340,69
|
|
20240829,095100,100843810,4335,4335,4335,4335,5
|
|
20240829,095000,100822135,4335,4335,4335,4335,100
|
|
20240829,094900,100388635,4330,4335,4335,4330,1106
|
|
20240829,094800,95597980,4335,4335,4335,4335,200
|
|
20240829,094700,94730980,4335,4335,4335,4335,0
|
|
20240829,094600,94730980,4335,4335,4335,4335,33
|
|
20240829,094500,94587925,4330,4330,4330,4330,13
|
|
20240829,094400,94531635,4325,4330,4330,4325,833
|
|
20240829,094300,90924945,4335,4335,4335,4335,0
|
|
20240829,094200,90924945,4335,4335,4335,4335,100
|
|
20240829,094100,90491445,4335,4335,4335,4335,527
|
|
20240829,094000,88206900,4335,4335,4335,4335,1
|
|
20240829,093900,88202565,4340,4335,4340,4330,3680
|
|
20240829,093800,72267030,4340,4335,4340,4330,2879
|
|
20240829,093700,59800620,4335,4340,4340,4335,1347
|
|
20240829,093600,53959640,4345,4345,4345,4340,333
|
|
20240829,093500,52512780,4350,4350,4350,4350,202
|
|
20240829,093400,51634080,4355,4355,4355,4355,1
|
|
20240829,093300,51629725,4355,4355,4355,4355,2
|
|
20240829,093200,51621015,4355,4355,4355,4355,0
|
|
20240829,093100,51621015,4355,4355,4355,4355,0
|
|
20240829,093000,51621015,4355,4355,4355,4355,3
|
|
20240829,092900,51607950,4350,4350,4350,4350,0
|
|
20240829,092800,51607950,4350,4350,4350,4350,717
|
|
20240829,092700,48489000,4355,4350,4355,4350,143
|
|
20240829,092600,47866900,4355,4355,4355,4355,1
|
|
20240829,092500,47862545,4360,4360,4360,4360,0
|
|
20240829,092400,47862545,4360,4360,4360,4360,0
|
|
20240829,092300,47862545,4360,4360,4360,4360,0
|
|
20240829,092200,47862545,4360,4360,4360,4360,0
|
|
20240829,092100,47862545,4360,4360,4360,4360,0
|
|
20240829,092000,47862545,4360,4360,4360,4360,0
|
|
20240829,091900,47862545,4360,4360,4360,4360,0
|
|
20240829,091800,47862545,4360,4360,4360,4360,266
|
|
20240829,091700,46702785,4360,4360,4360,4360,0
|
|
20240829,091600,46702785,4360,4360,4360,4360,2000
|
|
20240829,091500,37982785,4380,4365,4380,4360,531
|
|
20240829,091400,35667505,4375,4375,4375,4375,50
|
|
20240829,091300,35448755,4360,4380,4380,4360,3
|
|
20240829,091200,35435655,4360,4360,4360,4360,1
|
|
20240829,091100,35431295,4380,4380,4380,4380,12
|
|
20240829,091000,35378735,4380,4360,4380,4360,4617
|
|
20240829,090900,15238340,4335,4335,4335,4335,1050
|
|
20240829,090800,10686590,4330,4340,4340,4330,339
|
|
20240829,090700,9216715,4365,4365,4365,4365,41
|
|
20240829,090600,9037750,4365,4365,4365,4365,15
|
|
20240829,090500,8972275,4365,4340,4365,4340,433
|
|
20240829,090400,7092605,4335,4355,4370,4335,955
|
|
20240829,090300,2937630,4370,4370,4370,4370,100
|
|
20240829,090200,2500630,4380,4380,4380,4380,15
|
|
20240829,090100,2434930,4380,4370,4380,4370,12
|
|
20240829,090000,2382480,4375,4380,4380,4375,544
|