574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183100,286498225,4250,4250,4250,4250,684
|
|
20240924,183000,286498225,4250,4250,4250,4250,0
|
|
20240924,182900,286498225,4250,4250,4250,4250,0
|
|
20240924,182800,286498225,4250,4250,4250,4250,0
|
|
20240924,182700,286498225,4250,4250,4250,4250,0
|
|
20240924,182600,286498225,4250,4250,4250,4250,0
|
|
20240924,182500,286498225,4250,4250,4250,4250,0
|
|
20240924,182400,286498225,4250,4250,4250,4250,0
|
|
20240924,182300,286498225,4250,4250,4250,4250,0
|
|
20240924,182200,286498225,4250,4250,4250,4250,0
|
|
20240924,182100,286498225,4250,4250,4250,4250,0
|
|
20240924,182000,286498225,4250,4250,4250,4250,0
|
|
20240924,181900,286498225,4250,4250,4250,4250,0
|
|
20240924,181800,286498225,4250,4250,4250,4250,0
|
|
20240924,181700,286498225,4250,4250,4250,4250,0
|
|
20240924,181600,286498225,4250,4250,4250,4250,0
|
|
20240924,181500,286498225,4250,4250,4250,4250,0
|
|
20240924,181400,286498225,4250,4250,4250,4250,0
|
|
20240924,181300,286498225,4250,4250,4250,4250,0
|
|
20240924,181200,286498225,4250,4250,4250,4250,0
|
|
20240924,181100,286498225,4250,4250,4250,4250,0
|
|
20240924,181000,286498225,4250,4250,4250,4250,0
|
|
20240924,180900,286498225,4250,4250,4250,4250,0
|
|
20240924,180800,286498225,4250,4250,4250,4250,0
|
|
20240924,180700,286498225,4250,4250,4250,4250,0
|
|
20240924,180600,286498225,4250,4250,4250,4250,0
|
|
20240924,180500,286498225,4250,4250,4250,4250,0
|
|
20240924,180400,286498225,4250,4250,4250,4250,0
|
|
20240924,180300,286498225,4250,4250,4250,4250,0
|
|
20240924,180200,286498225,4250,4250,4250,4250,0
|
|
20240924,180100,286498225,4250,4250,4250,4250,684
|
|
20240924,180000,286498225,4250,4250,4250,4250,0
|
|
20240924,175900,286498225,4250,4250,4250,4250,0
|
|
20240924,175800,286498225,4250,4250,4250,4250,0
|
|
20240924,175700,286498225,4250,4250,4250,4250,0
|
|
20240924,175600,286498225,4250,4250,4250,4250,0
|
|
20240924,175500,286498225,4250,4250,4250,4250,0
|
|
20240924,175400,286498225,4250,4250,4250,4250,0
|
|
20240924,175300,286498225,4250,4250,4250,4250,0
|
|
20240924,175200,286498225,4250,4250,4250,4250,0
|
|
20240924,175100,286498225,4250,4250,4250,4250,0
|
|
20240924,175000,286498225,4250,4250,4250,4250,0
|
|
20240924,174900,286498225,4250,4250,4250,4250,0
|
|
20240924,174800,286498225,4250,4250,4250,4250,0
|
|
20240924,174700,286498225,4250,4250,4250,4250,0
|
|
20240924,174600,286498225,4250,4250,4250,4250,0
|
|
20240924,174500,286498225,4250,4250,4250,4250,0
|
|
20240924,174400,286498225,4250,4250,4250,4250,0
|
|
20240924,174300,286498225,4250,4250,4250,4250,0
|
|
20240924,174200,286498225,4250,4250,4250,4250,0
|
|
20240924,174100,286498225,4250,4250,4250,4250,0
|
|
20240924,174000,286498225,4250,4250,4250,4250,0
|
|
20240924,173900,286498225,4250,4250,4250,4250,0
|
|
20240924,173800,286498225,4250,4250,4250,4250,0
|
|
20240924,173700,286498225,4250,4250,4250,4250,0
|
|
20240924,173600,286498225,4250,4250,4250,4250,0
|
|
20240924,173500,286498225,4250,4250,4250,4250,0
|
|
20240924,173400,286498225,4250,4250,4250,4250,0
|
|
20240924,173300,286498225,4250,4250,4250,4250,0
|
|
20240924,173200,286498225,4250,4250,4250,4250,0
|
|
20240924,173100,286498225,4250,4250,4250,4250,684
|
|
20240924,173000,286498225,4250,4250,4250,4250,0
|
|
20240924,172900,286498225,4250,4250,4250,4250,0
|
|
20240924,172800,286498225,4250,4250,4250,4250,0
|
|
20240924,172700,286498225,4250,4250,4250,4250,0
|
|
20240924,172600,286498225,4250,4250,4250,4250,0
|
|
20240924,172500,286498225,4250,4250,4250,4250,0
|
|
20240924,172400,286498225,4250,4250,4250,4250,0
|
|
20240924,172300,286498225,4250,4250,4250,4250,0
|
|
20240924,172200,286498225,4250,4250,4250,4250,0
|
|
20240924,172100,286498225,4250,4250,4250,4250,0
|
|
20240924,172000,286498225,4250,4250,4250,4250,0
|
|
20240924,171900,286498225,4250,4250,4250,4250,0
|
|
20240924,171800,286498225,4250,4250,4250,4250,0
|
|
20240924,171700,286498225,4250,4250,4250,4250,0
|
|
20240924,171600,286498225,4250,4250,4250,4250,0
|
|
20240924,171500,286498225,4250,4250,4250,4250,0
|
|
20240924,171400,286498225,4250,4250,4250,4250,0
|
|
20240924,171300,286498225,4250,4250,4250,4250,0
|
|
20240924,171200,286498225,4250,4250,4250,4250,0
|
|
20240924,171100,286498225,4250,4250,4250,4250,0
|
|
20240924,171000,286498225,4250,4250,4250,4250,0
|
|
20240924,170900,286498225,4250,4250,4250,4250,0
|
|
20240924,170800,286498225,4250,4250,4250,4250,0
|
|
20240924,170700,286498225,4250,4250,4250,4250,0
|
|
20240924,170600,286498225,4250,4250,4250,4250,0
|
|
20240924,170500,286498225,4250,4250,4250,4250,0
|
|
20240924,170400,286498225,4250,4250,4250,4250,0
|
|
20240924,170300,286498225,4250,4250,4250,4250,0
|
|
20240924,170200,286498225,4250,4250,4250,4250,0
|
|
20240924,170100,286498225,4250,4250,4250,4250,684
|
|
20240924,170000,286498225,4250,4250,4250,4250,0
|
|
20240924,165900,286498225,4250,4250,4250,4250,0
|
|
20240924,165800,286498225,4250,4250,4250,4250,0
|
|
20240924,165700,286498225,4250,4250,4250,4250,0
|
|
20240924,165600,286498225,4250,4250,4250,4250,0
|
|
20240924,165500,286498225,4250,4250,4250,4250,0
|
|
20240924,165400,286498225,4250,4250,4250,4250,0
|
|
20240924,165300,286498225,4250,4250,4250,4250,0
|
|
20240924,165200,286498225,4250,4250,4250,4250,0
|
|
20240924,165100,286498225,4250,4250,4250,4250,0
|
|
20240924,165000,286498225,4250,4250,4250,4250,0
|
|
20240924,164900,286498225,4250,4250,4250,4250,0
|
|
20240924,164800,286498225,4250,4250,4250,4250,0
|
|
20240924,164700,286498225,4250,4250,4250,4250,0
|
|
20240924,164600,286498225,4250,4250,4250,4250,0
|
|
20240924,164500,286498225,4250,4250,4250,4250,0
|
|
20240924,164400,286498225,4250,4250,4250,4250,0
|
|
20240924,164300,286498225,4250,4250,4250,4250,0
|
|
20240924,164200,286498225,4250,4250,4250,4250,0
|
|
20240924,164100,286498225,4250,4250,4250,4250,0
|
|
20240924,164000,286498225,4250,4250,4250,4250,0
|
|
20240924,163900,286498225,4250,4250,4250,4250,0
|
|
20240924,163800,286498225,4250,4250,4250,4250,0
|
|
20240924,163700,286498225,4250,4250,4250,4250,0
|
|
20240924,163600,286498225,4250,4250,4250,4250,0
|
|
20240924,163500,286498225,4250,4250,4250,4250,0
|
|
20240924,163400,286498225,4250,4250,4250,4250,0
|
|
20240924,163300,286498225,4250,4250,4250,4250,0
|
|
20240924,163200,286498225,4250,4250,4250,4250,0
|
|
20240924,163100,286498225,4250,4250,4250,4250,684
|
|
20240924,163000,286498225,4250,4250,4250,4250,0
|
|
20240924,162900,286498225,4250,4250,4250,4250,0
|
|
20240924,162800,286498225,4250,4250,4250,4250,0
|
|
20240924,162700,286498225,4250,4250,4250,4250,0
|
|
20240924,162600,286498225,4250,4250,4250,4250,0
|
|
20240924,162500,286498225,4250,4250,4250,4250,0
|
|
20240924,162400,286498225,4250,4250,4250,4250,0
|
|
20240924,162300,286498225,4250,4250,4250,4250,0
|
|
20240924,162200,286498225,4250,4250,4250,4250,0
|
|
20240924,162100,286498225,4250,4250,4250,4250,0
|
|
20240924,162000,286498225,4250,4250,4250,4250,0
|
|
20240924,161900,286498225,4250,4250,4250,4250,0
|
|
20240924,161800,286498225,4250,4250,4250,4250,0
|
|
20240924,161700,286498225,4250,4250,4250,4250,0
|
|
20240924,161600,286498225,4250,4250,4250,4250,0
|
|
20240924,161500,286498225,4250,4250,4250,4250,0
|
|
20240924,161400,286498225,4250,4250,4250,4250,0
|
|
20240924,161300,286498225,4250,4250,4250,4250,0
|
|
20240924,161200,286498225,4250,4250,4250,4250,0
|
|
20240924,161100,286498225,4250,4250,4250,4250,0
|
|
20240924,161000,286498225,4250,4250,4250,4250,0
|
|
20240924,160900,286498225,4250,4250,4250,4250,0
|
|
20240924,160800,286498225,4250,4250,4250,4250,0
|
|
20240924,160700,286498225,4250,4250,4250,4250,0
|
|
20240924,160600,286498225,4250,4250,4250,4250,0
|
|
20240924,160500,286498225,4250,4250,4250,4250,0
|
|
20240924,160400,286498225,4250,4250,4250,4250,0
|
|
20240924,160300,286498225,4250,4250,4250,4250,0
|
|
20240924,160200,286498225,4250,4250,4250,4250,0
|
|
20240924,160100,286498225,4250,4250,4250,4250,684
|
|
20240924,160000,286498225,4250,4250,4250,4250,0
|
|
20240924,155900,286498225,4250,4250,4250,4250,0
|
|
20240924,155800,286498225,4250,4250,4250,4250,0
|
|
20240924,155700,286498225,4250,4250,4250,4250,0
|
|
20240924,155600,286498225,4250,4250,4250,4250,0
|
|
20240924,155500,286498225,4250,4250,4250,4250,0
|
|
20240924,155400,286498225,4250,4250,4250,4250,0
|
|
20240924,155300,286498225,4250,4250,4250,4250,0
|
|
20240924,155200,286498225,4250,4250,4250,4250,0
|
|
20240924,155100,286498225,4250,4250,4250,4250,0
|
|
20240924,155000,286498225,4250,4250,4250,4250,0
|
|
20240924,154900,286498225,4250,4250,4250,4250,0
|
|
20240924,154800,286498225,4250,4250,4250,4250,0
|
|
20240924,154700,286498225,4250,4250,4250,4250,0
|
|
20240924,154600,286498225,4250,4250,4250,4250,0
|
|
20240924,154500,286498225,4250,4250,4250,4250,0
|
|
20240924,154400,286498225,4250,4250,4250,4250,0
|
|
20240924,154300,286498225,4250,4250,4250,4250,0
|
|
20240924,154200,286498225,4250,4250,4250,4250,0
|
|
20240924,154100,286498225,4250,4250,4250,4250,0
|
|
20240924,154000,286498225,4250,4250,4250,4250,0
|
|
20240924,153900,286498225,4250,4250,4250,4250,0
|
|
20240924,153800,286498225,4250,4250,4250,4250,0
|
|
20240924,153700,286498225,4250,4250,4250,4250,0
|
|
20240924,153600,286498225,4250,4250,4250,4250,0
|
|
20240924,153500,286498225,4250,4250,4250,4250,0
|
|
20240924,153400,286498225,4250,4250,4250,4250,0
|
|
20240924,153300,286498225,4250,4250,4250,4250,0
|
|
20240924,153200,286498225,4250,4250,4250,4250,0
|
|
20240924,153100,286498225,4250,4250,4250,4250,684
|
|
20240924,153000,286498225,4250,4250,4250,4250,684
|
|
20240924,152900,283591225,4255,4255,4255,4255,0
|
|
20240924,152800,283591225,4255,4255,4255,4255,0
|
|
20240924,152700,283591225,4255,4255,4255,4255,0
|
|
20240924,152600,283591225,4255,4255,4255,4255,0
|
|
20240924,152500,283591225,4255,4255,4255,4255,0
|
|
20240924,152400,283591225,4255,4255,4255,4255,0
|
|
20240924,152300,283591225,4255,4255,4255,4255,0
|
|
20240924,152200,283591225,4255,4255,4255,4255,0
|
|
20240924,152100,283591225,4255,4255,4255,4255,0
|
|
20240924,152000,283591225,4255,4255,4255,4255,0
|
|
20240924,151900,283591225,4255,4260,4260,4255,9
|
|
20240924,151800,283552920,4260,4235,4260,4230,6224
|
|
20240924,151700,257136120,4235,4235,4235,4235,0
|
|
20240924,151600,257136120,4235,4235,4235,4235,0
|
|
20240924,151500,257136120,4235,4215,4235,4215,43
|
|
20240924,151400,256954075,4235,4235,4235,4235,0
|
|
20240924,151300,256954075,4235,4235,4235,4235,0
|
|
20240924,151200,256954075,4235,4235,4235,4235,0
|
|
20240924,151100,256954075,4235,4235,4235,4235,0
|
|
20240924,151000,256954075,4235,4235,4235,4235,0
|
|
20240924,150900,256954075,4235,4235,4235,4235,0
|
|
20240924,150800,256954075,4235,4235,4235,4235,2
|
|
20240924,150700,256945605,4235,4200,4235,4200,271
|
|
20240924,150600,255804920,4235,4235,4235,4235,1
|
|
20240924,150500,255800685,4200,4230,4230,4200,1172
|
|
20240924,150400,250872440,4235,4220,4235,4220,5504
|
|
20240924,150300,227589550,4220,4220,4220,4220,0
|
|
20240924,150200,227589550,4220,4220,4220,4220,200
|
|
20240924,150100,226745550,4230,4230,4230,4230,1
|
|
20240924,150000,226741320,4205,4230,4230,4205,154
|
|
20240924,145900,226093000,4230,4230,4230,4230,0
|
|
20240924,145800,226093000,4230,4230,4230,4230,0
|
|
20240924,145700,226093000,4230,4230,4230,4230,0
|
|
20240924,145600,226093000,4230,4230,4230,4230,0
|
|
20240924,145500,226093000,4230,4230,4230,4230,0
|
|
20240924,145400,226093000,4230,4225,4230,4195,1501
|
|
20240924,145300,219790600,4230,4230,4230,4230,0
|
|
20240924,145200,219790600,4230,4230,4230,4230,0
|
|
20240924,145100,219790600,4230,4230,4230,4230,0
|
|
20240924,145000,219790600,4230,4230,4230,4230,0
|
|
20240924,144900,219790600,4230,4230,4230,4230,0
|
|
20240924,144800,219790600,4230,4230,4230,4230,1
|
|
20240924,144700,219786370,4225,4225,4225,4210,109
|
|
20240924,144600,219327450,4215,4215,4215,4215,20
|
|
20240924,144500,219243150,4215,4215,4215,4215,414
|
|
20240924,144400,217498140,4220,4220,4220,4220,0
|
|
20240924,144300,217498140,4220,4220,4220,4220,0
|
|
20240924,144200,217498140,4220,4220,4220,4220,0
|
|
20240924,144100,217498140,4220,4230,4230,4220,7
|
|
20240924,144000,217468590,4235,4235,4235,4235,0
|
|
20240924,143900,217468590,4235,4235,4235,4235,0
|
|
20240924,143800,217468590,4235,4235,4235,4235,0
|
|
20240924,143700,217468590,4235,4235,4235,4235,0
|
|
20240924,143600,217468590,4235,4235,4235,4235,1
|
|
20240924,143500,217464355,4235,4235,4235,4235,0
|
|
20240924,143400,217464355,4235,4235,4235,4235,0
|
|
20240924,143300,217464355,4235,4235,4235,4235,0
|
|
20240924,143200,217464355,4235,4235,4235,4235,2
|
|
20240924,143100,217455885,4210,4230,4235,4210,685
|
|
20240924,143000,214558445,4230,4230,4230,4230,0
|
|
20240924,142900,214558445,4230,4230,4230,4230,0
|
|
20240924,142800,214558445,4230,4225,4230,4225,10
|
|
20240924,142700,214516150,4230,4230,4230,4230,0
|
|
20240924,142600,214516150,4230,4230,4230,4230,0
|
|
20240924,142500,214516150,4230,4230,4230,4230,0
|
|
20240924,142400,214516150,4230,4230,4230,4230,0
|
|
20240924,142300,214516150,4230,4230,4230,4230,0
|
|
20240924,142200,214516150,4230,4230,4230,4230,0
|
|
20240924,142100,214516150,4230,4230,4230,4230,0
|
|
20240924,142000,214516150,4230,4230,4230,4230,0
|
|
20240924,141900,214516150,4230,4230,4230,4230,0
|
|
20240924,141800,214516150,4230,4230,4230,4230,0
|
|
20240924,141700,214516150,4230,4230,4230,4230,0
|
|
20240924,141600,214516150,4230,4235,4235,4230,10
|
|
20240924,141500,214473845,4230,4230,4230,4230,9
|
|
20240924,141400,214435775,4235,4235,4235,4235,0
|
|
20240924,141300,214435775,4235,4235,4235,4235,0
|
|
20240924,141200,214435775,4235,4235,4235,4235,0
|
|
20240924,141100,214435775,4235,4235,4235,4235,3
|
|
20240924,141000,214423070,4230,4230,4230,4230,499
|
|
20240924,140900,212312300,4235,4235,4235,4235,0
|
|
20240924,140800,212312300,4235,4235,4235,4235,0
|
|
20240924,140700,212312300,4235,4235,4235,4235,0
|
|
20240924,140600,212312300,4235,4235,4235,4235,0
|
|
20240924,140500,212312300,4235,4230,4235,4230,310
|
|
20240924,140400,211000995,4230,4230,4230,4230,0
|
|
20240924,140300,211000995,4230,4230,4230,4230,0
|
|
20240924,140200,211000995,4230,4230,4230,4230,0
|
|
20240924,140100,211000995,4230,4230,4230,4230,0
|
|
20240924,140000,211000995,4230,4230,4230,4230,1
|
|
20240924,135900,210996765,4200,4220,4230,4200,3066
|
|
20240924,135800,198042445,4220,4220,4220,4220,2
|
|
20240924,135700,198034005,4210,4210,4210,4210,60
|
|
20240924,135600,197781405,4220,4220,4220,4220,10
|
|
20240924,135500,197739205,4220,4210,4220,4210,86
|
|
20240924,135400,197377135,4205,4205,4205,4205,0
|
|
20240924,135300,197377135,4205,4205,4205,4205,3
|
|
20240924,135200,197364520,4225,4220,4225,4220,21
|
|
20240924,135100,197275895,4225,4225,4225,4225,0
|
|
20240924,135000,197275895,4225,4225,4225,4225,0
|
|
20240924,134900,197275895,4225,4225,4225,4225,0
|
|
20240924,134800,197275895,4225,4225,4225,4225,0
|
|
20240924,134700,197275895,4225,4220,4225,4220,2
|
|
20240924,134600,197267450,4220,4220,4220,4220,0
|
|
20240924,134500,197267450,4220,4220,4220,4220,0
|
|
20240924,134400,197267450,4220,4220,4220,4220,800
|
|
20240924,134300,193891450,4220,4220,4220,4220,0
|
|
20240924,134200,193891450,4220,4220,4220,4220,0
|
|
20240924,134100,193891450,4220,4220,4220,4220,0
|
|
20240924,134000,193891450,4220,4210,4220,4210,99
|
|
20240924,133900,193474650,4215,4210,4215,4210,2
|
|
20240924,133800,193466225,4220,4220,4220,4220,0
|
|
20240924,133700,193466225,4220,4220,4220,4220,0
|
|
20240924,133600,193466225,4220,4220,4220,4220,100
|
|
20240924,133500,193044225,4220,4220,4220,4220,2
|
|
20240924,133400,193035785,4220,4220,4220,4220,0
|
|
20240924,133300,193035785,4220,4220,4220,4220,0
|
|
20240924,133200,193035785,4220,4220,4220,4220,1
|
|
20240924,133100,193031565,4220,4220,4220,4220,0
|
|
20240924,133000,193031565,4220,4220,4220,4220,0
|
|
20240924,132900,193031565,4220,4220,4220,4220,0
|
|
20240924,132800,193031565,4220,4220,4220,4220,0
|
|
20240924,132700,193031565,4220,4220,4220,4220,0
|
|
20240924,132600,193031565,4220,4220,4220,4220,2
|
|
20240924,132500,193023125,4215,4215,4215,4215,0
|
|
20240924,132400,193023125,4215,4215,4215,4215,15
|
|
20240924,132300,192959900,4220,4220,4220,4220,0
|
|
20240924,132200,192959900,4220,4220,4220,4220,0
|
|
20240924,132100,192959900,4220,4220,4220,4220,0
|
|
20240924,132000,192959900,4220,4220,4220,4220,0
|
|
20240924,131900,192959900,4220,4220,4220,4220,4
|
|
20240924,131800,192943020,4200,4210,4225,4200,1123
|
|
20240924,131700,188203250,4205,4205,4205,4205,398
|
|
20240924,131600,186529660,4205,4205,4205,4205,11
|
|
20240924,131500,186483405,4205,4205,4205,4205,0
|
|
20240924,131400,186483405,4205,4205,4205,4205,0
|
|
20240924,131300,186483405,4205,4205,4205,4205,0
|
|
20240924,131200,186483405,4205,4205,4205,4205,0
|
|
20240924,131100,186483405,4205,4205,4205,4205,0
|
|
20240924,131000,186483405,4205,4205,4205,4205,0
|
|
20240924,130900,186483405,4205,4205,4205,4205,501
|
|
20240924,130800,184376700,4210,4215,4215,4210,3
|
|
20240924,130700,184364065,4220,4220,4220,4220,0
|
|
20240924,130600,184364065,4220,4220,4220,4220,0
|
|
20240924,130500,184364065,4220,4220,4220,4220,0
|
|
20240924,130400,184364065,4220,4220,4220,4220,0
|
|
20240924,130300,184364065,4220,4220,4220,4220,0
|
|
20240924,130200,184364065,4220,4220,4220,4220,0
|
|
20240924,130100,184364065,4220,4220,4220,4220,0
|
|
20240924,130000,184364065,4220,4220,4220,4220,0
|
|
20240924,125900,184364065,4220,4220,4220,4220,0
|
|
20240924,125800,184364065,4220,4220,4220,4220,250
|
|
20240924,125700,183309065,4220,4220,4220,4220,125
|
|
20240924,125600,182781565,4220,4220,4220,4220,125
|
|
20240924,125500,182254065,4220,4220,4220,4220,0
|
|
20240924,125400,182254065,4220,4220,4220,4220,0
|
|
20240924,125300,182254065,4220,4220,4220,4220,0
|
|
20240924,125200,182254065,4220,4220,4220,4220,0
|
|
20240924,125100,182254065,4220,4220,4220,4220,0
|
|
20240924,125000,182254065,4220,4220,4220,4220,0
|
|
20240924,124900,182254065,4220,4220,4220,4220,0
|
|
20240924,124800,182254065,4220,4220,4220,4220,0
|
|
20240924,124700,182254065,4220,4220,4220,4220,1
|
|
20240924,124600,182249845,4215,4215,4215,4215,1
|
|
20240924,124500,182245630,4210,4210,4210,4210,0
|
|
20240924,124400,182245630,4210,4210,4210,4210,145
|
|
20240924,124300,181635180,4220,4220,4220,4220,1
|
|
20240924,124200,181630960,4215,4215,4215,4215,0
|
|
20240924,124100,181630960,4215,4215,4215,4215,0
|
|
20240924,124000,181630960,4215,4215,4215,4215,0
|
|
20240924,123900,181630960,4215,4215,4215,4215,0
|
|
20240924,123800,181630960,4215,4215,4215,4215,0
|
|
20240924,123700,181630960,4215,4215,4215,4215,0
|
|
20240924,123600,181630960,4215,4215,4215,4215,0
|
|
20240924,123500,181630960,4215,4215,4215,4215,0
|
|
20240924,123400,181630960,4215,4215,4215,4215,0
|
|
20240924,123300,181630960,4215,4215,4215,4215,0
|
|
20240924,123200,181630960,4215,4215,4215,4215,0
|
|
20240924,123100,181630960,4215,4215,4215,4215,0
|
|
20240924,123000,181630960,4215,4215,4215,4215,0
|
|
20240924,122900,181630960,4215,4215,4215,4215,20
|
|
20240924,122800,181546660,4215,4215,4215,4215,0
|
|
20240924,122700,181546660,4215,4215,4215,4215,0
|
|
20240924,122600,181546660,4215,4215,4215,4215,0
|
|
20240924,122500,181546660,4215,4215,4215,4215,0
|
|
20240924,122400,181546660,4215,4215,4215,4215,1
|
|
20240924,122300,181542445,4215,4215,4215,4215,0
|
|
20240924,122200,181542445,4215,4215,4215,4215,64
|
|
20240924,122100,181272685,4215,4215,4215,4215,0
|
|
20240924,122000,181272685,4215,4215,4215,4215,0
|
|
20240924,121900,181272685,4215,4215,4215,4215,1
|
|
20240924,121800,181268470,4210,4210,4210,4210,1
|
|
20240924,121700,181264260,4215,4215,4215,4215,0
|
|
20240924,121600,181264260,4215,4210,4215,4210,121
|
|
20240924,121500,180754845,4225,4225,4225,4225,0
|
|
20240924,121400,180754845,4225,4225,4225,4225,0
|
|
20240924,121300,180754845,4225,4225,4225,4225,0
|
|
20240924,121200,180754845,4225,4225,4225,4225,0
|
|
20240924,121100,180754845,4225,4225,4225,4225,0
|
|
20240924,121000,180754845,4225,4225,4225,4225,0
|
|
20240924,120900,180754845,4225,4225,4225,4225,4
|
|
20240924,120800,180737945,4225,4225,4225,4225,0
|
|
20240924,120700,180737945,4225,4225,4225,4225,0
|
|
20240924,120600,180737945,4225,4225,4225,4225,0
|
|
20240924,120500,180737945,4225,4225,4225,4225,0
|
|
20240924,120400,180737945,4225,4225,4225,4225,0
|
|
20240924,120300,180737945,4225,4225,4225,4225,0
|
|
20240924,120200,180737945,4225,4225,4225,4225,0
|
|
20240924,120100,180737945,4225,4225,4225,4225,0
|
|
20240924,120000,180737945,4225,4225,4225,4225,0
|
|
20240924,115900,180737945,4225,4225,4225,4225,0
|
|
20240924,115800,180737945,4225,4225,4225,4225,0
|
|
20240924,115700,180737945,4225,4225,4225,4225,0
|
|
20240924,115600,180737945,4225,4225,4225,4225,680
|
|
20240924,115500,177864945,4225,4225,4225,4225,0
|
|
20240924,115400,177864945,4225,4225,4225,4225,0
|
|
20240924,115300,177864945,4225,4225,4225,4225,0
|
|
20240924,115200,177864945,4225,4225,4225,4225,0
|
|
20240924,115100,177864945,4225,4225,4225,4225,0
|
|
20240924,115000,177864945,4225,4225,4225,4225,0
|
|
20240924,114900,177864945,4225,4225,4225,4225,0
|
|
20240924,114800,177864945,4225,4225,4225,4225,0
|
|
20240924,114700,177864945,4225,4225,4225,4225,0
|
|
20240924,114600,177864945,4225,4225,4225,4225,0
|
|
20240924,114500,177864945,4225,4225,4225,4225,0
|
|
20240924,114400,177864945,4225,4225,4225,4225,0
|
|
20240924,114300,177864945,4225,4220,4225,4220,50
|
|
20240924,114200,177653750,4225,4225,4225,4225,0
|
|
20240924,114100,177653750,4225,4225,4225,4225,0
|
|
20240924,114000,177653750,4225,4225,4225,4225,0
|
|
20240924,113900,177653750,4225,4225,4225,4225,94
|
|
20240924,113800,177256600,4230,4230,4230,4230,0
|
|
20240924,113700,177256600,4230,4230,4230,4230,0
|
|
20240924,113600,177256600,4230,4230,4230,4230,0
|
|
20240924,113500,177256600,4230,4230,4230,4230,0
|
|
20240924,113400,177256600,4230,4215,4230,4215,5000
|
|
20240924,113300,156119260,4200,4200,4200,4200,0
|
|
20240924,113200,156119260,4200,4200,4200,4200,0
|
|
20240924,113100,156119260,4200,4200,4200,4200,1
|
|
20240924,113000,156115060,4215,4215,4215,4215,0
|
|
20240924,112900,156115060,4215,4215,4215,4215,0
|
|
20240924,112800,156115060,4215,4215,4215,4215,0
|
|
20240924,112700,156115060,4215,4215,4215,4215,0
|
|
20240924,112600,156115060,4215,4215,4215,4215,0
|
|
20240924,112500,156115060,4215,4215,4215,4215,0
|
|
20240924,112400,156115060,4215,4215,4215,4215,1
|
|
20240924,112300,156110845,4215,4210,4215,4210,2246
|
|
20240924,112200,146644435,4210,4210,4210,4210,3
|
|
20240924,112100,146631805,4210,4210,4210,4210,2101
|
|
20240924,112000,137786595,4205,4205,4205,4205,0
|
|
20240924,111900,137786595,4205,4205,4205,4205,0
|
|
20240924,111800,137786595,4205,4205,4205,4205,0
|
|
20240924,111700,137786595,4205,4200,4205,4200,2944
|
|
20240924,111600,125419645,4190,4190,4190,4190,0
|
|
20240924,111500,125419645,4190,4190,4190,4190,0
|
|
20240924,111400,125419645,4190,4190,4190,4190,0
|
|
20240924,111300,125419645,4190,4190,4190,4190,4
|
|
20240924,111200,125402885,4200,4200,4200,4200,0
|
|
20240924,111100,125402885,4200,4200,4200,4200,250
|
|
20240924,111000,124352885,4200,4200,4200,4200,0
|
|
20240924,110900,124352885,4200,4200,4200,4200,0
|
|
20240924,110800,124352885,4200,4200,4200,4200,25
|
|
20240924,110700,124247885,4200,4200,4200,4200,11
|
|
20240924,110600,124201685,4200,4200,4200,4200,0
|
|
20240924,110500,124201685,4200,4200,4200,4200,0
|
|
20240924,110400,124201685,4200,4200,4200,4200,0
|
|
20240924,110300,124201685,4200,4200,4200,4200,0
|
|
20240924,110200,124201685,4200,4200,4200,4200,0
|
|
20240924,110100,124201685,4200,4200,4200,4200,0
|
|
20240924,110000,124201685,4200,4200,4200,4200,0
|
|
20240924,105900,124201685,4200,4200,4200,4200,0
|
|
20240924,105800,124201685,4200,4195,4200,4195,2
|
|
20240924,105700,124193290,4195,4195,4195,4195,0
|
|
20240924,105600,124193290,4195,4195,4195,4195,0
|
|
20240924,105500,124193290,4195,4195,4195,4195,55
|
|
20240924,105400,123962565,4195,4200,4200,4195,628
|
|
20240924,105300,121327855,4200,4200,4200,4200,11
|
|
20240924,105200,121281655,4200,4200,4200,4200,235
|
|
20240924,105100,120294655,4205,4205,4205,4205,4
|
|
20240924,105000,120277835,4200,4200,4200,4200,263
|
|
20240924,104900,119173235,4205,4205,4205,4205,3
|
|
20240924,104800,119160620,4210,4210,4210,4210,0
|
|
20240924,104700,119160620,4210,4210,4210,4210,0
|
|
20240924,104600,119160620,4210,4210,4210,4210,1
|
|
20240924,104500,119156410,4200,4205,4205,4200,929
|
|
20240924,104400,115254605,4210,4210,4210,4210,0
|
|
20240924,104300,115254605,4210,4210,4210,4210,0
|
|
20240924,104200,115254605,4210,4210,4210,4210,0
|
|
20240924,104100,115254605,4210,4210,4210,4210,1
|
|
20240924,104000,115250395,4200,4200,4200,4200,0
|
|
20240924,103900,115250395,4200,4200,4200,4200,0
|
|
20240924,103800,115250395,4200,4200,4200,4200,0
|
|
20240924,103700,115250395,4200,4200,4200,4200,2593
|
|
20240924,103600,104359795,4200,4200,4200,4200,471
|
|
20240924,103500,102381595,4200,4200,4200,4200,32
|
|
20240924,103400,102247195,4205,4205,4205,4205,0
|
|
20240924,103300,102247195,4205,4205,4205,4205,0
|
|
20240924,103200,102247195,4205,4205,4205,4205,1
|
|
20240924,103100,102242990,4215,4215,4215,4215,1
|
|
20240924,103000,102238775,4205,4205,4205,4205,650
|
|
20240924,102900,99505525,4205,4205,4205,4205,1
|
|
20240924,102800,99501320,4205,4205,4205,4205,0
|
|
20240924,102700,99501320,4205,4205,4205,4205,0
|
|
20240924,102600,99501320,4205,4205,4205,4205,5
|
|
20240924,102500,99480295,4215,4215,4215,4215,0
|
|
20240924,102400,99480295,4215,4215,4215,4215,0
|
|
20240924,102300,99480295,4215,4215,4215,4215,0
|
|
20240924,102200,99480295,4215,4215,4215,4215,0
|
|
20240924,102100,99480295,4215,4215,4215,4215,0
|
|
20240924,102000,99480295,4215,4215,4215,4215,0
|
|
20240924,101900,99480295,4215,4215,4215,4215,0
|
|
20240924,101800,99480295,4215,4215,4215,4215,0
|
|
20240924,101700,99480295,4215,4215,4215,4215,0
|
|
20240924,101600,99480295,4215,4215,4215,4215,0
|
|
20240924,101500,99480295,4215,4215,4215,4215,0
|
|
20240924,101400,99480295,4215,4215,4215,4215,0
|
|
20240924,101300,99480295,4215,4215,4215,4215,11
|
|
20240924,101200,99433930,4195,4195,4195,4195,0
|
|
20240924,101100,99433930,4195,4195,4195,4195,0
|
|
20240924,101000,99433930,4195,4195,4195,4195,0
|
|
20240924,100900,99433930,4195,4195,4195,4195,0
|
|
20240924,100800,99433930,4195,4195,4195,4195,0
|
|
20240924,100700,99433930,4195,4205,4205,4195,4156
|
|
20240924,100600,81999260,4215,4215,4215,4215,0
|
|
20240924,100500,81999260,4215,4215,4215,4215,0
|
|
20240924,100400,81999260,4215,4215,4215,4215,2
|
|
20240924,100300,81990830,4220,4220,4220,4220,0
|
|
20240924,100200,81990830,4220,4220,4220,4220,1
|
|
20240924,100100,81986610,4195,4195,4195,4195,0
|
|
20240924,100000,81986610,4195,4195,4195,4195,0
|
|
20240924,095900,81986610,4195,4215,4240,4195,8076
|
|
20240924,095800,48087625,4240,4240,4240,4240,0
|
|
20240924,095700,48087625,4240,4240,4240,4240,0
|
|
20240924,095600,48087625,4240,4220,4240,4220,19
|
|
20240924,095500,48007405,4240,4240,4240,4240,0
|
|
20240924,095400,48007405,4240,4240,4240,4240,0
|
|
20240924,095300,48007405,4240,4240,4240,4240,0
|
|
20240924,095200,48007405,4240,4240,4240,4240,0
|
|
20240924,095100,48007405,4240,4225,4240,4220,101
|
|
20240924,095000,47581140,4240,4230,4240,4225,41
|
|
20240924,094900,47407880,4240,4240,4240,4240,0
|
|
20240924,094800,47407880,4240,4240,4240,4240,0
|
|
20240924,094700,47407880,4240,4240,4240,4240,0
|
|
20240924,094600,47407880,4240,4235,4240,4235,121
|
|
20240924,094500,46895390,4235,4235,4235,4235,2
|
|
20240924,094400,46886920,4240,4240,4240,4240,0
|
|
20240924,094300,46886920,4240,4240,4240,4240,0
|
|
20240924,094200,46886920,4240,4240,4240,4240,0
|
|
20240924,094100,46886920,4240,4240,4240,4240,0
|
|
20240924,094000,46886920,4240,4240,4240,4240,0
|
|
20240924,093900,46886920,4240,4240,4240,4240,5
|
|
20240924,093800,46865720,4240,4240,4240,4240,0
|
|
20240924,093700,46865720,4240,4240,4240,4240,2
|
|
20240924,093600,46857240,4225,4230,4230,4225,608
|
|
20240924,093500,44287940,4235,4235,4235,4235,120
|
|
20240924,093400,43779740,4245,4245,4245,4245,3
|
|
20240924,093300,43767005,4250,4250,4250,4250,1
|
|
20240924,093200,43762755,4255,4255,4255,4255,0
|
|
20240924,093100,43762755,4255,4240,4255,4240,1192
|
|
20240924,093000,38694665,4235,4240,4240,4235,4
|
|
20240924,092900,38677710,4230,4225,4230,4225,252
|
|
20240924,092800,37611920,4200,4200,4200,4200,0
|
|
20240924,092700,37611920,4200,4200,4200,4200,100
|
|
20240924,092600,37191920,4195,4195,4195,4195,0
|
|
20240924,092500,37191920,4195,4195,4195,4195,0
|
|
20240924,092400,37191920,4195,4225,4225,4195,2489
|
|
20240924,092300,26718630,4225,4220,4225,4220,799
|
|
20240924,092200,23346355,4220,4230,4230,4220,567
|
|
20240924,092100,20950570,4245,4245,4245,4245,22
|
|
20240924,092000,20857180,4245,4245,4245,4245,1
|
|
20240924,091900,20852935,4250,4250,4250,4250,5
|
|
20240924,091800,20831685,4250,4250,4250,4250,7
|
|
20240924,091700,20801935,4250,4250,4250,4250,0
|
|
20240924,091600,20801935,4250,4250,4250,4250,0
|
|
20240924,091500,20801935,4250,4250,4250,4250,100
|
|
20240924,091400,20376935,4250,4250,4250,4250,2
|
|
20240924,091300,20368435,4260,4260,4260,4260,0
|
|
20240924,091200,20368435,4260,4260,4260,4260,0
|
|
20240924,091100,20368435,4260,4260,4260,4260,8
|
|
20240924,091000,20334355,4260,4225,4260,4225,2
|
|
20240924,090900,20325870,4260,4260,4260,4260,7
|
|
20240924,090800,20296050,4265,4265,4265,4265,1
|
|
20240924,090700,20291785,4265,4270,4270,4265,618
|
|
20240924,090600,17652940,4270,4250,4270,4250,1313
|
|
20240924,090500,12058285,4250,4215,4250,4215,1064
|
|
20240924,090400,7573175,4215,4215,4215,4215,479
|
|
20240924,090300,5554190,4215,4215,4215,4215,443
|
|
20240924,090200,3686945,4215,4215,4215,4215,18
|
|
20240924,090100,3611075,4215,4215,4215,4215,739
|
|
20240924,090000,496190,4205,4205,4205,4205,117
|