574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183100,222908625,4335,4335,4335,4335,3489
|
|
20240902,183000,222908625,4335,4335,4335,4335,0
|
|
20240902,182900,222908625,4335,4335,4335,4335,0
|
|
20240902,182800,222908625,4335,4335,4335,4335,0
|
|
20240902,182700,222908625,4335,4335,4335,4335,0
|
|
20240902,182600,222908625,4335,4335,4335,4335,0
|
|
20240902,182500,222908625,4335,4335,4335,4335,0
|
|
20240902,182400,222908625,4335,4335,4335,4335,0
|
|
20240902,182300,222908625,4335,4335,4335,4335,0
|
|
20240902,182200,222908625,4335,4335,4335,4335,0
|
|
20240902,182100,222908625,4335,4335,4335,4335,0
|
|
20240902,182000,222908625,4335,4335,4335,4335,0
|
|
20240902,181900,222908625,4335,4335,4335,4335,0
|
|
20240902,181800,222908625,4335,4335,4335,4335,0
|
|
20240902,181700,222908625,4335,4335,4335,4335,0
|
|
20240902,181600,222908625,4335,4335,4335,4335,0
|
|
20240902,181500,222908625,4335,4335,4335,4335,0
|
|
20240902,181400,222908625,4335,4335,4335,4335,0
|
|
20240902,181300,222908625,4335,4335,4335,4335,0
|
|
20240902,181200,222908625,4335,4335,4335,4335,0
|
|
20240902,181100,222908625,4335,4335,4335,4335,0
|
|
20240902,181000,222908625,4335,4335,4335,4335,0
|
|
20240902,180900,222908625,4335,4335,4335,4335,0
|
|
20240902,180800,222908625,4335,4335,4335,4335,0
|
|
20240902,180700,222908625,4335,4335,4335,4335,0
|
|
20240902,180600,222908625,4335,4335,4335,4335,0
|
|
20240902,180500,222908625,4335,4335,4335,4335,0
|
|
20240902,180400,222908625,4335,4335,4335,4335,0
|
|
20240902,180300,222908625,4335,4335,4335,4335,0
|
|
20240902,180200,222908625,4335,4335,4335,4335,0
|
|
20240902,180100,222908625,4335,4335,4335,4335,3489
|
|
20240902,180000,222908625,4335,4335,4335,4335,0
|
|
20240902,175900,222908625,4335,4335,4335,4335,0
|
|
20240902,175800,222908625,4335,4335,4335,4335,0
|
|
20240902,175700,222908625,4335,4335,4335,4335,0
|
|
20240902,175600,222908625,4335,4335,4335,4335,0
|
|
20240902,175500,222908625,4335,4335,4335,4335,0
|
|
20240902,175400,222908625,4335,4335,4335,4335,0
|
|
20240902,175300,222908625,4335,4335,4335,4335,0
|
|
20240902,175200,222908625,4335,4335,4335,4335,0
|
|
20240902,175100,222908625,4335,4335,4335,4335,0
|
|
20240902,175000,222908625,4335,4335,4335,4335,0
|
|
20240902,174900,222908625,4335,4335,4335,4335,0
|
|
20240902,174800,222908625,4335,4335,4335,4335,0
|
|
20240902,174700,222908625,4335,4335,4335,4335,0
|
|
20240902,174600,222908625,4335,4335,4335,4335,0
|
|
20240902,174500,222908625,4335,4335,4335,4335,0
|
|
20240902,174400,222908625,4335,4335,4335,4335,0
|
|
20240902,174300,222908625,4335,4335,4335,4335,0
|
|
20240902,174200,222908625,4335,4335,4335,4335,0
|
|
20240902,174100,222908625,4335,4335,4335,4335,0
|
|
20240902,174000,222908625,4335,4335,4335,4335,0
|
|
20240902,173900,222908625,4335,4335,4335,4335,0
|
|
20240902,173800,222908625,4335,4335,4335,4335,0
|
|
20240902,173700,222908625,4335,4335,4335,4335,0
|
|
20240902,173600,222908625,4335,4335,4335,4335,0
|
|
20240902,173500,222908625,4335,4335,4335,4335,0
|
|
20240902,173400,222908625,4335,4335,4335,4335,0
|
|
20240902,173300,222908625,4335,4335,4335,4335,0
|
|
20240902,173200,222908625,4335,4335,4335,4335,0
|
|
20240902,173100,222908625,4335,4335,4335,4335,3489
|
|
20240902,173000,222908625,4335,4335,4335,4335,0
|
|
20240902,172900,222908625,4335,4335,4335,4335,0
|
|
20240902,172800,222908625,4335,4335,4335,4335,0
|
|
20240902,172700,222908625,4335,4335,4335,4335,0
|
|
20240902,172600,222908625,4335,4335,4335,4335,0
|
|
20240902,172500,222908625,4335,4335,4335,4335,0
|
|
20240902,172400,222908625,4335,4335,4335,4335,0
|
|
20240902,172300,222908625,4335,4335,4335,4335,0
|
|
20240902,172200,222908625,4335,4335,4335,4335,0
|
|
20240902,172100,222908625,4335,4335,4335,4335,0
|
|
20240902,172000,222908625,4335,4335,4335,4335,0
|
|
20240902,171900,222908625,4335,4335,4335,4335,0
|
|
20240902,171800,222908625,4335,4335,4335,4335,0
|
|
20240902,171700,222908625,4335,4335,4335,4335,0
|
|
20240902,171600,222908625,4335,4335,4335,4335,0
|
|
20240902,171500,222908625,4335,4335,4335,4335,0
|
|
20240902,171400,222908625,4335,4335,4335,4335,0
|
|
20240902,171300,222908625,4335,4335,4335,4335,0
|
|
20240902,171200,222908625,4335,4335,4335,4335,0
|
|
20240902,171100,222908625,4335,4335,4335,4335,0
|
|
20240902,171000,222908625,4335,4335,4335,4335,0
|
|
20240902,170900,222908625,4335,4335,4335,4335,0
|
|
20240902,170800,222908625,4335,4335,4335,4335,0
|
|
20240902,170700,222908625,4335,4335,4335,4335,0
|
|
20240902,170600,222908625,4335,4335,4335,4335,0
|
|
20240902,170500,222908625,4335,4335,4335,4335,0
|
|
20240902,170400,222908625,4335,4335,4335,4335,0
|
|
20240902,170300,222908625,4335,4335,4335,4335,0
|
|
20240902,170200,222908625,4335,4335,4335,4335,0
|
|
20240902,170100,222908625,4335,4335,4335,4335,3489
|
|
20240902,170000,222908625,4335,4335,4335,4335,0
|
|
20240902,165900,222908625,4335,4335,4335,4335,0
|
|
20240902,165800,222908625,4335,4335,4335,4335,0
|
|
20240902,165700,222908625,4335,4335,4335,4335,0
|
|
20240902,165600,222908625,4335,4335,4335,4335,0
|
|
20240902,165500,222908625,4335,4335,4335,4335,0
|
|
20240902,165400,222908625,4335,4335,4335,4335,0
|
|
20240902,165300,222908625,4335,4335,4335,4335,0
|
|
20240902,165200,222908625,4335,4335,4335,4335,0
|
|
20240902,165100,222908625,4335,4335,4335,4335,0
|
|
20240902,165000,222908625,4335,4335,4335,4335,0
|
|
20240902,164900,222908625,4335,4335,4335,4335,0
|
|
20240902,164800,222908625,4335,4335,4335,4335,0
|
|
20240902,164700,222908625,4335,4335,4335,4335,0
|
|
20240902,164600,222908625,4335,4335,4335,4335,0
|
|
20240902,164500,222908625,4335,4335,4335,4335,0
|
|
20240902,164400,222908625,4335,4335,4335,4335,0
|
|
20240902,164300,222908625,4335,4335,4335,4335,0
|
|
20240902,164200,222908625,4335,4335,4335,4335,0
|
|
20240902,164100,222908625,4335,4335,4335,4335,0
|
|
20240902,164000,222908625,4335,4335,4335,4335,0
|
|
20240902,163900,222908625,4335,4335,4335,4335,0
|
|
20240902,163800,222908625,4335,4335,4335,4335,0
|
|
20240902,163700,222908625,4335,4335,4335,4335,0
|
|
20240902,163600,222908625,4335,4335,4335,4335,0
|
|
20240902,163500,222908625,4335,4335,4335,4335,0
|
|
20240902,163400,222908625,4335,4335,4335,4335,0
|
|
20240902,163300,222908625,4335,4335,4335,4335,0
|
|
20240902,163200,222908625,4335,4335,4335,4335,0
|
|
20240902,163100,222908625,4335,4335,4335,4335,3489
|
|
20240902,163000,222908625,4335,4335,4335,4335,0
|
|
20240902,162900,222908625,4335,4335,4335,4335,0
|
|
20240902,162800,222908625,4335,4335,4335,4335,0
|
|
20240902,162700,222908625,4335,4335,4335,4335,0
|
|
20240902,162600,222908625,4335,4335,4335,4335,0
|
|
20240902,162500,222908625,4335,4335,4335,4335,0
|
|
20240902,162400,222908625,4335,4335,4335,4335,0
|
|
20240902,162300,222908625,4335,4335,4335,4335,0
|
|
20240902,162200,222908625,4335,4335,4335,4335,0
|
|
20240902,162100,222908625,4335,4335,4335,4335,0
|
|
20240902,162000,222908625,4335,4335,4335,4335,0
|
|
20240902,161900,222908625,4335,4335,4335,4335,0
|
|
20240902,161800,222908625,4335,4335,4335,4335,0
|
|
20240902,161700,222908625,4335,4335,4335,4335,0
|
|
20240902,161600,222908625,4335,4335,4335,4335,0
|
|
20240902,161500,222908625,4335,4335,4335,4335,0
|
|
20240902,161400,222908625,4335,4335,4335,4335,0
|
|
20240902,161300,222908625,4335,4335,4335,4335,0
|
|
20240902,161200,222908625,4335,4335,4335,4335,0
|
|
20240902,161100,222908625,4335,4335,4335,4335,0
|
|
20240902,161000,222908625,4335,4335,4335,4335,0
|
|
20240902,160900,222908625,4335,4335,4335,4335,0
|
|
20240902,160800,222908625,4335,4335,4335,4335,0
|
|
20240902,160700,222908625,4335,4335,4335,4335,0
|
|
20240902,160600,222908625,4335,4335,4335,4335,0
|
|
20240902,160500,222908625,4335,4335,4335,4335,0
|
|
20240902,160400,222908625,4335,4335,4335,4335,0
|
|
20240902,160300,222908625,4335,4335,4335,4335,0
|
|
20240902,160200,222908625,4335,4335,4335,4335,0
|
|
20240902,160100,222908625,4335,4335,4335,4335,3489
|
|
20240902,160000,222908625,4335,4335,4335,4335,0
|
|
20240902,155900,222908625,4335,4335,4335,4335,0
|
|
20240902,155800,222908625,4335,4335,4335,4335,0
|
|
20240902,155700,222908625,4335,4335,4335,4335,0
|
|
20240902,155600,222908625,4335,4335,4335,4335,0
|
|
20240902,155500,222908625,4335,4335,4335,4335,0
|
|
20240902,155400,222908625,4335,4335,4335,4335,0
|
|
20240902,155300,222908625,4335,4335,4335,4335,0
|
|
20240902,155200,222908625,4335,4335,4335,4335,0
|
|
20240902,155100,222908625,4335,4335,4335,4335,0
|
|
20240902,155000,222908625,4335,4335,4335,4335,0
|
|
20240902,154900,222908625,4335,4335,4335,4335,0
|
|
20240902,154800,222908625,4335,4335,4335,4335,0
|
|
20240902,154700,222908625,4335,4335,4335,4335,0
|
|
20240902,154600,222908625,4335,4335,4335,4335,0
|
|
20240902,154500,222908625,4335,4335,4335,4335,0
|
|
20240902,154400,222908625,4335,4335,4335,4335,0
|
|
20240902,154300,222908625,4335,4335,4335,4335,0
|
|
20240902,154200,222908625,4335,4335,4335,4335,0
|
|
20240902,154100,222908625,4335,4335,4335,4335,0
|
|
20240902,154000,222908625,4335,4335,4335,4335,0
|
|
20240902,153900,222908625,4335,4335,4335,4335,0
|
|
20240902,153800,222908625,4335,4335,4335,4335,0
|
|
20240902,153700,222908625,4335,4335,4335,4335,0
|
|
20240902,153600,222908625,4335,4335,4335,4335,0
|
|
20240902,153500,222908625,4335,4335,4335,4335,0
|
|
20240902,153400,222908625,4335,4335,4335,4335,0
|
|
20240902,153300,222908625,4335,4335,4335,4335,0
|
|
20240902,153200,222908625,4335,4335,4335,4335,0
|
|
20240902,153100,222908625,4335,4335,4335,4335,3489
|
|
20240902,153000,222908625,4335,4335,4335,4335,3489
|
|
20240902,152900,207783810,4315,4315,4315,4315,0
|
|
20240902,152800,207783810,4315,4315,4315,4315,0
|
|
20240902,152700,207783810,4315,4315,4315,4315,0
|
|
20240902,152600,207783810,4315,4315,4315,4315,0
|
|
20240902,152500,207783810,4315,4315,4315,4315,0
|
|
20240902,152400,207783810,4315,4315,4315,4315,0
|
|
20240902,152300,207783810,4315,4315,4315,4315,0
|
|
20240902,152200,207783810,4315,4315,4315,4315,0
|
|
20240902,152100,207783810,4315,4315,4315,4315,0
|
|
20240902,152000,207783810,4315,4315,4315,4315,0
|
|
20240902,151900,207783810,4315,4315,4315,4315,26
|
|
20240902,151800,207671620,4315,4315,4315,4315,6
|
|
20240902,151700,207645730,4310,4315,4315,4310,705
|
|
20240902,151600,204607175,4310,4310,4310,4305,1150
|
|
20240902,151500,199653310,4305,4305,4305,4305,255
|
|
20240902,151400,198555535,4305,4300,4305,4300,470
|
|
20240902,151300,196534530,4305,4305,4305,4305,0
|
|
20240902,151200,196534530,4305,4305,4305,4305,74
|
|
20240902,151100,196215960,4310,4310,4310,4310,0
|
|
20240902,151000,196215960,4310,4310,4310,4310,0
|
|
20240902,150900,196215960,4310,4310,4310,4310,0
|
|
20240902,150800,196215960,4310,4310,4310,4310,1
|
|
20240902,150700,196211650,4300,4300,4300,4300,0
|
|
20240902,150600,196211650,4300,4300,4300,4300,0
|
|
20240902,150500,196211650,4300,4300,4300,4300,0
|
|
20240902,150400,196211650,4300,4310,4310,4300,2025
|
|
20240902,150300,187498105,4310,4310,4310,4310,0
|
|
20240902,150200,187498105,4310,4310,4310,4310,0
|
|
20240902,150100,187498105,4310,4310,4310,4310,0
|
|
20240902,150000,187498105,4310,4310,4310,4310,0
|
|
20240902,145900,187498105,4310,4310,4310,4310,0
|
|
20240902,145800,187498105,4310,4310,4310,4310,1
|
|
20240902,145700,187493795,4305,4305,4305,4305,0
|
|
20240902,145600,187493795,4305,4305,4305,4305,0
|
|
20240902,145500,187493795,4305,4305,4305,4305,3
|
|
20240902,145400,187480880,4305,4305,4305,4305,0
|
|
20240902,145300,187480880,4305,4305,4305,4305,0
|
|
20240902,145200,187480880,4305,4305,4305,4305,0
|
|
20240902,145100,187480880,4305,4305,4305,4305,20
|
|
20240902,145000,187394780,4305,4305,4305,4305,0
|
|
20240902,144900,187394780,4305,4305,4305,4305,0
|
|
20240902,144800,187394780,4305,4305,4305,4305,0
|
|
20240902,144700,187394780,4305,4305,4305,4305,24
|
|
20240902,144600,187291460,4305,4305,4305,4305,0
|
|
20240902,144500,187291460,4305,4305,4305,4305,1
|
|
20240902,144400,187287155,4305,4305,4305,4305,0
|
|
20240902,144300,187287155,4305,4305,4305,4305,0
|
|
20240902,144200,187287155,4305,4305,4305,4305,0
|
|
20240902,144100,187287155,4305,4305,4305,4305,2
|
|
20240902,144000,187278545,4300,4300,4300,4300,2327
|
|
20240902,143900,177272445,4300,4300,4300,4300,0
|
|
20240902,143800,177272445,4300,4300,4300,4300,0
|
|
20240902,143700,177272445,4300,4300,4300,4300,0
|
|
20240902,143600,177272445,4300,4300,4300,4300,0
|
|
20240902,143500,177272445,4300,4300,4300,4300,0
|
|
20240902,143400,177272445,4300,4300,4300,4300,0
|
|
20240902,143300,177272445,4300,4300,4300,4300,0
|
|
20240902,143200,177272445,4300,4300,4300,4300,1
|
|
20240902,143100,177268145,4295,4295,4295,4295,300
|
|
20240902,143000,175979645,4300,4300,4300,4300,0
|
|
20240902,142900,175979645,4300,4300,4300,4300,0
|
|
20240902,142800,175979645,4300,4300,4300,4300,0
|
|
20240902,142700,175979645,4300,4300,4300,4300,0
|
|
20240902,142600,175979645,4300,4300,4300,4300,0
|
|
20240902,142500,175979645,4300,4300,4300,4300,0
|
|
20240902,142400,175979645,4300,4300,4300,4300,0
|
|
20240902,142300,175979645,4300,4300,4300,4300,0
|
|
20240902,142200,175979645,4300,4300,4300,4300,0
|
|
20240902,142100,175979645,4300,4300,4300,4300,0
|
|
20240902,142000,175979645,4300,4300,4300,4300,5
|
|
20240902,141900,175958145,4300,4300,4300,4300,0
|
|
20240902,141800,175958145,4300,4300,4300,4300,0
|
|
20240902,141700,175958145,4300,4300,4300,4300,0
|
|
20240902,141600,175958145,4300,4300,4300,4300,0
|
|
20240902,141500,175958145,4300,4300,4300,4300,0
|
|
20240902,141400,175958145,4300,4300,4300,4300,0
|
|
20240902,141300,175958145,4300,4300,4300,4300,303
|
|
20240902,141200,174655245,4310,4310,4310,4310,0
|
|
20240902,141100,174655245,4310,4310,4310,4310,0
|
|
20240902,141000,174655245,4310,4310,4310,4310,0
|
|
20240902,140900,174655245,4310,4310,4310,4310,0
|
|
20240902,140800,174655245,4310,4310,4310,4310,0
|
|
20240902,140700,174655245,4310,4310,4310,4310,0
|
|
20240902,140600,174655245,4310,4310,4310,4310,0
|
|
20240902,140500,174655245,4310,4310,4310,4310,0
|
|
20240902,140400,174655245,4310,4310,4310,4310,2
|
|
20240902,140300,174646625,4310,4300,4310,4280,59
|
|
20240902,140200,174393650,4310,4310,4310,4310,0
|
|
20240902,140100,174393650,4310,4310,4310,4310,0
|
|
20240902,140000,174393650,4310,4310,4310,4310,0
|
|
20240902,135900,174393650,4310,4310,4310,4310,0
|
|
20240902,135800,174393650,4310,4310,4310,4310,0
|
|
20240902,135700,174393650,4310,4310,4310,4310,0
|
|
20240902,135600,174393650,4310,4310,4310,4310,0
|
|
20240902,135500,174393650,4310,4310,4310,4310,0
|
|
20240902,135400,174393650,4310,4310,4310,4310,0
|
|
20240902,135300,174393650,4310,4310,4310,4310,0
|
|
20240902,135200,174393650,4310,4310,4310,4310,0
|
|
20240902,135100,174393650,4310,4310,4310,4310,0
|
|
20240902,135000,174393650,4310,4295,4310,4295,9647
|
|
20240902,134900,132838075,4295,4295,4295,4295,3
|
|
20240902,134800,132825190,4295,4295,4295,4295,1
|
|
20240902,134700,132820895,4295,4295,4295,4295,10
|
|
20240902,134600,132777945,4295,4295,4295,4295,0
|
|
20240902,134500,132777945,4295,4295,4295,4295,14
|
|
20240902,134400,132717815,4295,4295,4295,4295,0
|
|
20240902,134300,132717815,4295,4295,4295,4295,12
|
|
20240902,134200,132666275,4300,4300,4300,4300,0
|
|
20240902,134100,132666275,4300,4300,4300,4300,0
|
|
20240902,134000,132666275,4300,4300,4300,4300,0
|
|
20240902,133900,132666275,4300,4300,4300,4300,0
|
|
20240902,133800,132666275,4300,4275,4300,4270,176
|
|
20240902,133700,131914075,4275,4275,4275,4275,0
|
|
20240902,133600,131914075,4275,4300,4300,4275,714
|
|
20240902,133500,128859130,4300,4300,4300,4300,1
|
|
20240902,133400,128854830,4300,4300,4300,4300,2
|
|
20240902,133300,128846230,4300,4300,4300,4300,0
|
|
20240902,133200,128846230,4300,4300,4300,4300,0
|
|
20240902,133100,128846230,4300,4300,4300,4300,186
|
|
20240902,133000,128046430,4300,4300,4300,4300,0
|
|
20240902,132900,128046430,4300,4300,4300,4300,0
|
|
20240902,132800,128046430,4300,4300,4300,4300,0
|
|
20240902,132700,128046430,4300,4300,4300,4300,0
|
|
20240902,132600,128046430,4300,4300,4300,4300,0
|
|
20240902,132500,128046430,4300,4300,4300,4300,0
|
|
20240902,132400,128046430,4300,4300,4300,4300,0
|
|
20240902,132300,128046430,4300,4300,4300,4300,4
|
|
20240902,132200,128029230,4300,4300,4300,4300,0
|
|
20240902,132100,128029230,4300,4300,4300,4300,0
|
|
20240902,132000,128029230,4300,4300,4300,4300,6
|
|
20240902,131900,128003430,4300,4300,4300,4300,0
|
|
20240902,131800,128003430,4300,4300,4300,4300,1
|
|
20240902,131700,127999130,4290,4290,4290,4290,1
|
|
20240902,131600,127994840,4295,4295,4295,4295,0
|
|
20240902,131500,127994840,4295,4295,4295,4295,0
|
|
20240902,131400,127994840,4295,4295,4295,4295,100
|
|
20240902,131300,127565340,4300,4300,4300,4300,1
|
|
20240902,131200,127561040,4285,4300,4300,4285,601
|
|
20240902,131100,124984255,4300,4300,4300,4300,501
|
|
20240902,131000,122829955,4285,4285,4285,4285,0
|
|
20240902,130900,122829955,4285,4285,4285,4285,0
|
|
20240902,130800,122829955,4285,4285,4285,4285,1
|
|
20240902,130700,122825670,4285,4290,4290,4285,351
|
|
20240902,130600,121320860,4300,4300,4300,4300,0
|
|
20240902,130500,121320860,4300,4300,4300,4300,0
|
|
20240902,130400,121320860,4300,4300,4300,4300,0
|
|
20240902,130300,121320860,4300,4300,4300,4300,1
|
|
20240902,130200,121316560,4295,4295,4295,4295,0
|
|
20240902,130100,121316560,4295,4295,4295,4295,5
|
|
20240902,130000,121295085,4300,4300,4300,4300,0
|
|
20240902,125900,121295085,4300,4300,4300,4300,4
|
|
20240902,125800,121277885,4300,4300,4300,4300,0
|
|
20240902,125700,121277885,4300,4300,4300,4300,0
|
|
20240902,125600,121277885,4300,4300,4300,4300,0
|
|
20240902,125500,121277885,4300,4300,4300,4300,0
|
|
20240902,125400,121277885,4300,4300,4300,4300,0
|
|
20240902,125300,121277885,4300,4300,4300,4300,0
|
|
20240902,125200,121277885,4300,4300,4300,4300,1
|
|
20240902,125100,121273585,4285,4285,4285,4285,0
|
|
20240902,125000,121273585,4285,4285,4285,4285,0
|
|
20240902,124900,121273585,4285,4290,4290,4285,856
|
|
20240902,124800,117605600,4285,4285,4285,4285,0
|
|
20240902,124700,117605600,4285,4285,4285,4285,0
|
|
20240902,124600,117605600,4285,4285,4285,4285,0
|
|
20240902,124500,117605600,4285,4285,4285,4285,0
|
|
20240902,124400,117605600,4285,4285,4285,4285,0
|
|
20240902,124300,117605600,4285,4285,4285,4285,0
|
|
20240902,124200,117605600,4285,4285,4285,4285,0
|
|
20240902,124100,117605600,4285,4285,4285,4285,97
|
|
20240902,124000,117189955,4285,4295,4295,4285,2001
|
|
20240902,123900,108609900,4300,4300,4300,4300,5
|
|
20240902,123800,108588400,4290,4290,4290,4290,0
|
|
20240902,123700,108588400,4290,4290,4290,4290,0
|
|
20240902,123600,108588400,4290,4290,4290,4290,0
|
|
20240902,123500,108588400,4290,4290,4290,4290,0
|
|
20240902,123400,108588400,4290,4295,4295,4290,299
|
|
20240902,123300,107305535,4300,4300,4300,4300,25
|
|
20240902,123200,107198035,4300,4300,4300,4300,0
|
|
20240902,123100,107198035,4300,4300,4300,4300,0
|
|
20240902,123000,107198035,4300,4300,4300,4300,5
|
|
20240902,122900,107176535,4300,4300,4300,4300,0
|
|
20240902,122800,107176535,4300,4300,4300,4300,0
|
|
20240902,122700,107176535,4300,4300,4300,4300,0
|
|
20240902,122600,107176535,4300,4300,4300,4300,8
|
|
20240902,122500,107142135,4300,4300,4300,4300,0
|
|
20240902,122400,107142135,4300,4300,4300,4300,0
|
|
20240902,122300,107142135,4300,4300,4300,4300,30
|
|
20240902,122200,107013135,4300,4300,4300,4300,0
|
|
20240902,122100,107013135,4300,4300,4300,4300,0
|
|
20240902,122000,107013135,4300,4300,4300,4300,10
|
|
20240902,121900,106970135,4300,4300,4300,4300,0
|
|
20240902,121800,106970135,4300,4300,4300,4300,0
|
|
20240902,121700,106970135,4300,4300,4300,4300,0
|
|
20240902,121600,106970135,4300,4300,4300,4300,0
|
|
20240902,121500,106970135,4300,4300,4300,4300,0
|
|
20240902,121400,106970135,4300,4300,4300,4300,0
|
|
20240902,121300,106970135,4300,4300,4300,4300,0
|
|
20240902,121200,106970135,4300,4300,4300,4300,0
|
|
20240902,121100,106970135,4300,4300,4300,4300,0
|
|
20240902,121000,106970135,4300,4300,4300,4300,0
|
|
20240902,120900,106970135,4300,4300,4300,4300,200
|
|
20240902,120800,106110135,4300,4300,4300,4300,0
|
|
20240902,120700,106110135,4300,4300,4300,4300,0
|
|
20240902,120600,106110135,4300,4300,4300,4300,0
|
|
20240902,120500,106110135,4300,4300,4300,4300,0
|
|
20240902,120400,106110135,4300,4300,4300,4300,1
|
|
20240902,120300,106105835,4295,4295,4295,4295,0
|
|
20240902,120200,106105835,4295,4295,4295,4295,3
|
|
20240902,120100,106092950,4295,4295,4295,4295,0
|
|
20240902,120000,106092950,4295,4295,4295,4295,0
|
|
20240902,115900,106092950,4295,4295,4295,4295,5
|
|
20240902,115800,106071475,4300,4300,4300,4300,0
|
|
20240902,115700,106071475,4300,4300,4300,4300,0
|
|
20240902,115600,106071475,4300,4300,4300,4300,5
|
|
20240902,115500,106049975,4300,4300,4300,4300,0
|
|
20240902,115400,106049975,4300,4300,4300,4300,0
|
|
20240902,115300,106049975,4300,4300,4300,4300,0
|
|
20240902,115200,106049975,4300,4300,4300,4300,1
|
|
20240902,115100,106045675,4300,4300,4300,4300,0
|
|
20240902,115000,106045675,4300,4300,4300,4300,58
|
|
20240902,114900,105796275,4300,4300,4300,4300,2
|
|
20240902,114800,105787675,4300,4300,4300,4300,1
|
|
20240902,114700,105783375,4300,4300,4300,4300,0
|
|
20240902,114600,105783375,4300,4300,4300,4300,200
|
|
20240902,114500,104923375,4300,4300,4300,4300,0
|
|
20240902,114400,104923375,4300,4300,4300,4300,0
|
|
20240902,114300,104923375,4300,4300,4300,4300,0
|
|
20240902,114200,104923375,4300,4300,4300,4300,0
|
|
20240902,114100,104923375,4300,4300,4300,4300,31
|
|
20240902,114000,104790075,4300,4305,4305,4300,18
|
|
20240902,113900,104712670,4295,4300,4300,4295,42
|
|
20240902,113800,104532075,4300,4300,4300,4300,0
|
|
20240902,113700,104532075,4300,4300,4300,4300,1
|
|
20240902,113600,104527775,4300,4300,4300,4300,0
|
|
20240902,113500,104527775,4300,4300,4300,4300,25
|
|
20240902,113400,104420275,4295,4295,4295,4295,0
|
|
20240902,113300,104420275,4295,4295,4295,4295,200
|
|
20240902,113200,103561275,4300,4290,4300,4285,121
|
|
20240902,113100,103042200,4305,4305,4305,4305,0
|
|
20240902,113000,103042200,4305,4305,4305,4305,1
|
|
20240902,112900,103037895,4265,4265,4265,4265,0
|
|
20240902,112800,103037895,4265,4265,4265,4265,0
|
|
20240902,112700,103037895,4265,4265,4265,4265,0
|
|
20240902,112600,103037895,4265,4265,4265,4265,0
|
|
20240902,112500,103037895,4265,4265,4265,4265,0
|
|
20240902,112400,103037895,4265,4265,4265,4265,0
|
|
20240902,112300,103037895,4265,4265,4265,4265,0
|
|
20240902,112200,103037895,4265,4265,4265,4265,0
|
|
20240902,112100,103037895,4265,4265,4265,4265,0
|
|
20240902,112000,103037895,4265,4265,4265,4265,0
|
|
20240902,111900,103037895,4265,4265,4265,4265,0
|
|
20240902,111800,103037895,4265,4265,4265,4265,10
|
|
20240902,111700,102995245,4270,4290,4290,4260,7152
|
|
20240902,111600,72449320,4285,4285,4285,4285,0
|
|
20240902,111500,72449320,4285,4285,4285,4285,0
|
|
20240902,111400,72449320,4285,4290,4290,4285,1058
|
|
20240902,111300,67914950,4310,4310,4310,4310,0
|
|
20240902,111200,67914950,4310,4310,4310,4310,0
|
|
20240902,111100,67914950,4310,4310,4310,4310,1
|
|
20240902,111000,67910640,4310,4310,4310,4310,0
|
|
20240902,110900,67910640,4310,4310,4310,4310,0
|
|
20240902,110800,67910640,4310,4310,4310,4310,0
|
|
20240902,110700,67910640,4310,4310,4310,4310,0
|
|
20240902,110600,67910640,4310,4310,4310,4310,10
|
|
20240902,110500,67867540,4310,4310,4310,4310,2
|
|
20240902,110400,67858920,4300,4300,4300,4300,0
|
|
20240902,110300,67858920,4300,4300,4300,4300,5
|
|
20240902,110200,67837420,4300,4300,4300,4300,0
|
|
20240902,110100,67837420,4300,4300,4300,4300,0
|
|
20240902,110000,67837420,4300,4300,4300,4300,0
|
|
20240902,105900,67837420,4300,4300,4300,4300,0
|
|
20240902,105800,67837420,4300,4300,4300,4300,1
|
|
20240902,105700,67833120,4285,4300,4300,4285,1399
|
|
20240902,105600,61831395,4300,4300,4300,4300,3
|
|
20240902,105500,61818495,4300,4300,4300,4300,0
|
|
20240902,105400,61818495,4300,4300,4300,4300,0
|
|
20240902,105300,61818495,4300,4300,4300,4300,0
|
|
20240902,105200,61818495,4300,4300,4300,4300,0
|
|
20240902,105100,61818495,4300,4300,4300,4300,0
|
|
20240902,105000,61818495,4300,4300,4300,4300,0
|
|
20240902,104900,61818495,4300,4300,4300,4300,0
|
|
20240902,104800,61818495,4300,4300,4300,4300,61
|
|
20240902,104700,61556195,4285,4295,4295,4285,680
|
|
20240902,104600,58640380,4300,4300,4300,4300,0
|
|
20240902,104500,58640380,4300,4300,4300,4300,0
|
|
20240902,104400,58640380,4300,4300,4300,4300,0
|
|
20240902,104300,58640380,4300,4300,4300,4300,0
|
|
20240902,104200,58640380,4300,4300,4300,4300,1
|
|
20240902,104100,58636080,4300,4300,4300,4300,14
|
|
20240902,104000,58575880,4300,4295,4300,4295,20
|
|
20240902,103900,58489930,4300,4300,4300,4300,0
|
|
20240902,103800,58489930,4300,4300,4300,4300,0
|
|
20240902,103700,58489930,4300,4300,4300,4300,11
|
|
20240902,103600,58442630,4300,4300,4300,4300,14
|
|
20240902,103500,58382430,4300,4300,4300,4300,35
|
|
20240902,103400,58231930,4300,4300,4300,4300,0
|
|
20240902,103300,58231930,4300,4300,4300,4300,100
|
|
20240902,103200,57801930,4300,4300,4300,4300,0
|
|
20240902,103100,57801930,4300,4300,4300,4300,0
|
|
20240902,103000,57801930,4300,4295,4300,4290,1268
|
|
20240902,102900,52359165,4295,4305,4305,4295,2255
|
|
20240902,102800,42665420,4310,4310,4310,4310,0
|
|
20240902,102700,42665420,4310,4310,4310,4310,0
|
|
20240902,102600,42665420,4310,4310,4310,4310,0
|
|
20240902,102500,42665420,4310,4310,4310,4310,0
|
|
20240902,102400,42665420,4310,4315,4315,4310,107
|
|
20240902,102300,42204065,4315,4315,4315,4315,0
|
|
20240902,102200,42204065,4315,4315,4315,4315,0
|
|
20240902,102100,42204065,4315,4315,4315,4315,0
|
|
20240902,102000,42204065,4315,4315,4315,4315,0
|
|
20240902,101900,42204065,4315,4315,4315,4315,48
|
|
20240902,101800,41996945,4315,4315,4315,4315,1
|
|
20240902,101700,41992630,4315,4315,4315,4315,1
|
|
20240902,101600,41988315,4315,4315,4315,4315,41
|
|
20240902,101500,41811400,4325,4325,4325,4325,0
|
|
20240902,101400,41811400,4325,4325,4325,4325,50
|
|
20240902,101300,41595150,4325,4325,4325,4325,0
|
|
20240902,101200,41595150,4325,4325,4325,4325,100
|
|
20240902,101100,41162650,4325,4320,4325,4320,23
|
|
20240902,101000,41063225,4325,4325,4325,4325,0
|
|
20240902,100900,41063225,4325,4325,4325,4325,0
|
|
20240902,100800,41063225,4325,4325,4325,4325,9
|
|
20240902,100700,41024300,4325,4325,4325,4325,0
|
|
20240902,100600,41024300,4325,4325,4325,4325,1
|
|
20240902,100500,41019975,4325,4325,4325,4325,245
|
|
20240902,100400,39960350,4325,4325,4325,4325,1
|
|
20240902,100300,39956025,4325,4325,4325,4325,1
|
|
20240902,100200,39951700,4315,4315,4315,4315,1
|
|
20240902,100100,39947385,4315,4315,4315,4315,0
|
|
20240902,100000,39947385,4315,4315,4315,4315,0
|
|
20240902,095900,39947385,4315,4315,4315,4315,1
|
|
20240902,095800,39943070,4325,4325,4325,4325,0
|
|
20240902,095700,39943070,4325,4325,4325,4325,0
|
|
20240902,095600,39943070,4325,4325,4325,4325,0
|
|
20240902,095500,39943070,4325,4325,4325,4325,0
|
|
20240902,095400,39943070,4325,4325,4325,4325,20
|
|
20240902,095300,39856570,4325,4325,4325,4325,1
|
|
20240902,095200,39852245,4320,4320,4320,4320,1300
|
|
20240902,095100,34236245,4320,4320,4320,4320,0
|
|
20240902,095000,34236245,4320,4320,4320,4320,0
|
|
20240902,094900,34236245,4320,4320,4320,4320,0
|
|
20240902,094800,34236245,4320,4320,4320,4320,0
|
|
20240902,094700,34236245,4320,4320,4320,4320,0
|
|
20240902,094600,34236245,4320,4320,4320,4320,0
|
|
20240902,094500,34236245,4320,4320,4320,4320,1
|
|
20240902,094400,34231925,4300,4300,4300,4300,407
|
|
20240902,094300,32481825,4320,4320,4320,4320,0
|
|
20240902,094200,32481825,4320,4320,4320,4320,3
|
|
20240902,094100,32468865,4320,4320,4320,4320,1
|
|
20240902,094000,32464545,4300,4320,4320,4300,406
|
|
20240902,093900,30717550,4320,4320,4320,4320,2
|
|
20240902,093800,30708910,4320,4320,4320,4320,20
|
|
20240902,093700,30622510,4320,4320,4320,4320,0
|
|
20240902,093600,30622510,4320,4320,4320,4320,0
|
|
20240902,093500,30622510,4320,4320,4320,4320,9
|
|
20240902,093400,30583630,4320,4305,4320,4305,86
|
|
20240902,093300,30213385,4305,4305,4305,4305,137
|
|
20240902,093200,29623600,4305,4320,4320,4305,172
|
|
20240902,093100,28883125,4310,4310,4310,4310,112
|
|
20240902,093000,28400405,4315,4325,4325,4315,6
|
|
20240902,092900,28374485,4325,4325,4325,4325,0
|
|
20240902,092800,28374485,4325,4325,4325,4325,0
|
|
20240902,092700,28374485,4325,4325,4325,4325,5
|
|
20240902,092600,28352860,4330,4330,4330,4330,0
|
|
20240902,092500,28352860,4330,4330,4330,4330,0
|
|
20240902,092400,28352860,4330,4330,4330,4330,0
|
|
20240902,092300,28352860,4330,4330,4330,4330,1
|
|
20240902,092200,28348530,4300,4300,4300,4300,0
|
|
20240902,092100,28348530,4300,4315,4315,4300,1304
|
|
20240902,092000,22734220,4315,4330,4330,4315,202
|
|
20240902,091900,21862575,4320,4325,4325,4320,53
|
|
20240902,091800,21633610,4320,4320,4320,4320,0
|
|
20240902,091700,21633610,4320,4320,4320,4320,0
|
|
20240902,091600,21633610,4320,4320,4320,4320,0
|
|
20240902,091500,21633610,4320,4320,4320,4320,62
|
|
20240902,091400,21365770,4330,4330,4330,4330,10
|
|
20240902,091300,21322470,4345,4345,4345,4345,6
|
|
20240902,091200,21296400,4345,4345,4345,4345,10
|
|
20240902,091100,21252950,4345,4345,4345,4345,78
|
|
20240902,091000,20914040,4355,4330,4360,4330,1050
|
|
20240902,090900,16346720,4320,4320,4320,4310,113
|
|
20240902,090800,15859090,4310,4305,4310,4305,370
|
|
20240902,090700,14264940,4310,4310,4310,4305,130
|
|
20240902,090600,13704795,4310,4310,4310,4310,0
|
|
20240902,090500,13704795,4310,4335,4335,4310,637
|
|
20240902,090400,10959275,4315,4315,4315,4315,250
|
|
20240902,090300,9880525,4310,4325,4355,4310,1443
|
|
20240902,090200,3654700,4325,4325,4325,4325,0
|
|
20240902,090100,3654700,4325,4325,4325,4325,400
|
|
20240902,090000,1924700,4325,4320,4370,4320,445
|