587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184400,963711370,4195,4195,4195,4195,8621
|
|
20240924,184300,963711370,4195,4195,4195,4195,0
|
|
20240924,184200,963711370,4195,4195,4195,4195,0
|
|
20240924,184100,963711370,4195,4195,4195,4195,0
|
|
20240924,184000,963711370,4195,4195,4195,4195,0
|
|
20240924,183900,963711370,4195,4195,4195,4195,0
|
|
20240924,183800,963711370,4195,4195,4195,4195,0
|
|
20240924,183700,963711370,4195,4195,4195,4195,0
|
|
20240924,183600,963711370,4195,4195,4195,4195,0
|
|
20240924,183500,963711370,4195,4195,4195,4195,0
|
|
20240924,183400,963711370,4195,4195,4195,4195,0
|
|
20240924,183300,963711370,4195,4195,4195,4195,0
|
|
20240924,183200,963711370,4195,4195,4195,4195,0
|
|
20240924,183100,963711370,4195,4195,4195,4195,0
|
|
20240924,183000,963711370,4195,4195,4195,4195,0
|
|
20240924,182900,963711370,4195,4195,4195,4195,0
|
|
20240924,182800,963711370,4195,4195,4195,4195,0
|
|
20240924,182700,963711370,4195,4195,4195,4195,0
|
|
20240924,182600,963711370,4195,4195,4195,4195,0
|
|
20240924,182500,963711370,4195,4195,4195,4195,0
|
|
20240924,182400,963711370,4195,4195,4195,4195,0
|
|
20240924,182300,963711370,4195,4195,4195,4195,0
|
|
20240924,182200,963711370,4195,4195,4195,4195,0
|
|
20240924,182100,963711370,4195,4195,4195,4195,0
|
|
20240924,182000,963711370,4195,4195,4195,4195,0
|
|
20240924,181900,963711370,4195,4195,4195,4195,0
|
|
20240924,181800,963711370,4195,4195,4195,4195,0
|
|
20240924,181700,963711370,4195,4195,4195,4195,0
|
|
20240924,181600,963711370,4195,4195,4195,4195,0
|
|
20240924,181500,963711370,4195,4195,4195,4195,0
|
|
20240924,181400,963711370,4195,4195,4195,4195,8621
|
|
20240924,181300,963711370,4195,4195,4195,4195,0
|
|
20240924,181200,963711370,4195,4195,4195,4195,0
|
|
20240924,181100,963711370,4195,4195,4195,4195,0
|
|
20240924,181000,963711370,4195,4195,4195,4195,0
|
|
20240924,180900,963711370,4195,4195,4195,4195,0
|
|
20240924,180800,963711370,4195,4195,4195,4195,0
|
|
20240924,180700,963711370,4195,4195,4195,4195,0
|
|
20240924,180600,963711370,4195,4195,4195,4195,0
|
|
20240924,180500,963711370,4195,4195,4195,4195,0
|
|
20240924,180400,963711370,4195,4195,4195,4195,0
|
|
20240924,180300,963711370,4195,4195,4195,4195,0
|
|
20240924,180200,963711370,4195,4195,4195,4195,0
|
|
20240924,180100,963711370,4195,4195,4195,4195,0
|
|
20240924,180000,963711370,4195,4195,4195,4195,0
|
|
20240924,175900,963711370,4195,4195,4195,4195,0
|
|
20240924,175800,963711370,4195,4195,4195,4195,0
|
|
20240924,175700,963711370,4195,4195,4195,4195,0
|
|
20240924,175600,963711370,4195,4195,4195,4195,0
|
|
20240924,175500,963711370,4195,4195,4195,4195,0
|
|
20240924,175400,963711370,4195,4195,4195,4195,0
|
|
20240924,175300,963711370,4195,4195,4195,4195,0
|
|
20240924,175200,963711370,4195,4195,4195,4195,0
|
|
20240924,175100,963711370,4195,4195,4195,4195,0
|
|
20240924,175000,963711370,4195,4195,4195,4195,0
|
|
20240924,174900,963711370,4195,4195,4195,4195,0
|
|
20240924,174800,963711370,4195,4195,4195,4195,0
|
|
20240924,174700,963711370,4195,4195,4195,4195,0
|
|
20240924,174600,963711370,4195,4195,4195,4195,0
|
|
20240924,174500,963711370,4195,4195,4195,4195,0
|
|
20240924,174400,963711370,4195,4195,4195,4195,8621
|
|
20240924,174300,963711370,4195,4195,4195,4195,0
|
|
20240924,174200,963711370,4195,4195,4195,4195,0
|
|
20240924,174100,963711370,4195,4195,4195,4195,0
|
|
20240924,174000,963711370,4195,4195,4195,4195,0
|
|
20240924,173900,963711370,4195,4195,4195,4195,0
|
|
20240924,173800,963711370,4195,4195,4195,4195,0
|
|
20240924,173700,963711370,4195,4195,4195,4195,0
|
|
20240924,173600,963711370,4195,4195,4195,4195,0
|
|
20240924,173500,963711370,4195,4195,4195,4195,0
|
|
20240924,173400,963711370,4195,4195,4195,4195,0
|
|
20240924,173300,963711370,4195,4195,4195,4195,0
|
|
20240924,173200,963711370,4195,4195,4195,4195,0
|
|
20240924,173100,963711370,4195,4195,4195,4195,0
|
|
20240924,173000,963711370,4195,4195,4195,4195,0
|
|
20240924,172900,963711370,4195,4195,4195,4195,0
|
|
20240924,172800,963711370,4195,4195,4195,4195,0
|
|
20240924,172700,963711370,4195,4195,4195,4195,0
|
|
20240924,172600,963711370,4195,4195,4195,4195,0
|
|
20240924,172500,963711370,4195,4195,4195,4195,0
|
|
20240924,172400,963711370,4195,4195,4195,4195,0
|
|
20240924,172300,963711370,4195,4195,4195,4195,0
|
|
20240924,172200,963711370,4195,4195,4195,4195,0
|
|
20240924,172100,963711370,4195,4195,4195,4195,0
|
|
20240924,172000,963711370,4195,4195,4195,4195,0
|
|
20240924,171900,963711370,4195,4195,4195,4195,0
|
|
20240924,171800,963711370,4195,4195,4195,4195,0
|
|
20240924,171700,963711370,4195,4195,4195,4195,0
|
|
20240924,171600,963711370,4195,4195,4195,4195,0
|
|
20240924,171500,963711370,4195,4195,4195,4195,0
|
|
20240924,171400,963711370,4195,4195,4195,4195,8621
|
|
20240924,171300,963711370,4195,4195,4195,4195,0
|
|
20240924,171200,963711370,4195,4195,4195,4195,0
|
|
20240924,171100,963711370,4195,4195,4195,4195,0
|
|
20240924,171000,963711370,4195,4195,4195,4195,0
|
|
20240924,170900,963711370,4195,4195,4195,4195,0
|
|
20240924,170800,963711370,4195,4195,4195,4195,0
|
|
20240924,170700,963711370,4195,4195,4195,4195,0
|
|
20240924,170600,963711370,4195,4195,4195,4195,0
|
|
20240924,170500,963711370,4195,4195,4195,4195,0
|
|
20240924,170400,963711370,4195,4195,4195,4195,0
|
|
20240924,170300,963711370,4195,4195,4195,4195,0
|
|
20240924,170200,963711370,4195,4195,4195,4195,0
|
|
20240924,170100,963711370,4195,4195,4195,4195,0
|
|
20240924,170000,963711370,4195,4195,4195,4195,0
|
|
20240924,165900,963711370,4195,4195,4195,4195,0
|
|
20240924,165800,963711370,4195,4195,4195,4195,0
|
|
20240924,165700,963711370,4195,4195,4195,4195,0
|
|
20240924,165600,963711370,4195,4195,4195,4195,0
|
|
20240924,165500,963711370,4195,4195,4195,4195,0
|
|
20240924,165400,963711370,4195,4195,4195,4195,0
|
|
20240924,165300,963711370,4195,4195,4195,4195,0
|
|
20240924,165200,963711370,4195,4195,4195,4195,0
|
|
20240924,165100,963711370,4195,4195,4195,4195,0
|
|
20240924,165000,963711370,4195,4195,4195,4195,0
|
|
20240924,164900,963711370,4195,4195,4195,4195,0
|
|
20240924,164800,963711370,4195,4195,4195,4195,0
|
|
20240924,164700,963711370,4195,4195,4195,4195,0
|
|
20240924,164600,963711370,4195,4195,4195,4195,0
|
|
20240924,164500,963711370,4195,4195,4195,4195,0
|
|
20240924,164400,963711370,4195,4195,4195,4195,8621
|
|
20240924,164300,963711370,4195,4195,4195,4195,0
|
|
20240924,164200,963711370,4195,4195,4195,4195,0
|
|
20240924,164100,963711370,4195,4195,4195,4195,0
|
|
20240924,164000,963711370,4195,4195,4195,4195,0
|
|
20240924,163900,963711370,4195,4195,4195,4195,0
|
|
20240924,163800,963711370,4195,4195,4195,4195,0
|
|
20240924,163700,963711370,4195,4195,4195,4195,0
|
|
20240924,163600,963711370,4195,4195,4195,4195,0
|
|
20240924,163500,963711370,4195,4195,4195,4195,0
|
|
20240924,163400,963711370,4195,4195,4195,4195,0
|
|
20240924,163300,963711370,4195,4195,4195,4195,0
|
|
20240924,163200,963711370,4195,4195,4195,4195,0
|
|
20240924,163100,963711370,4195,4195,4195,4195,0
|
|
20240924,163000,963711370,4195,4195,4195,4195,0
|
|
20240924,162900,963711370,4195,4195,4195,4195,0
|
|
20240924,162800,963711370,4195,4195,4195,4195,0
|
|
20240924,162700,963711370,4195,4195,4195,4195,0
|
|
20240924,162600,963711370,4195,4195,4195,4195,0
|
|
20240924,162500,963711370,4195,4195,4195,4195,0
|
|
20240924,162400,963711370,4195,4195,4195,4195,0
|
|
20240924,162300,963711370,4195,4195,4195,4195,0
|
|
20240924,162200,963711370,4195,4195,4195,4195,0
|
|
20240924,162100,963711370,4195,4195,4195,4195,0
|
|
20240924,162000,963711370,4195,4195,4195,4195,0
|
|
20240924,161900,963711370,4195,4195,4195,4195,0
|
|
20240924,161800,963711370,4195,4195,4195,4195,0
|
|
20240924,161700,963711370,4195,4195,4195,4195,0
|
|
20240924,161600,963711370,4195,4195,4195,4195,0
|
|
20240924,161500,963711370,4195,4195,4195,4195,0
|
|
20240924,161400,963711370,4195,4195,4195,4195,8621
|
|
20240924,161300,963711370,4195,4195,4195,4195,0
|
|
20240924,161200,963711370,4195,4195,4195,4195,0
|
|
20240924,161100,963711370,4195,4195,4195,4195,0
|
|
20240924,161000,963711370,4195,4195,4195,4195,0
|
|
20240924,160900,963711370,4195,4195,4195,4195,0
|
|
20240924,160800,963711370,4195,4195,4195,4195,0
|
|
20240924,160700,963711370,4195,4195,4195,4195,0
|
|
20240924,160600,963711370,4195,4195,4195,4195,0
|
|
20240924,160500,963711370,4195,4195,4195,4195,0
|
|
20240924,160400,963711370,4195,4195,4195,4195,0
|
|
20240924,160300,963711370,4195,4195,4195,4195,0
|
|
20240924,160200,963711370,4195,4195,4195,4195,0
|
|
20240924,160100,963711370,4195,4195,4195,4195,0
|
|
20240924,160000,963711370,4195,4195,4195,4195,0
|
|
20240924,155900,963711370,4195,4195,4195,4195,0
|
|
20240924,155800,963711370,4195,4195,4195,4195,0
|
|
20240924,155700,963711370,4195,4195,4195,4195,0
|
|
20240924,155600,963711370,4195,4195,4195,4195,0
|
|
20240924,155500,963711370,4195,4195,4195,4195,0
|
|
20240924,155400,963711370,4195,4195,4195,4195,0
|
|
20240924,155300,963711370,4195,4195,4195,4195,0
|
|
20240924,155200,963711370,4195,4195,4195,4195,0
|
|
20240924,155100,963711370,4195,4195,4195,4195,0
|
|
20240924,155000,963711370,4195,4195,4195,4195,0
|
|
20240924,154900,963711370,4195,4195,4195,4195,0
|
|
20240924,154800,963711370,4195,4195,4195,4195,0
|
|
20240924,154700,963711370,4195,4195,4195,4195,0
|
|
20240924,154600,963711370,4195,4195,4195,4195,0
|
|
20240924,154500,963711370,4195,4195,4195,4195,0
|
|
20240924,154400,963711370,4195,4195,4195,4195,8621
|
|
20240924,154300,963711370,4195,4195,4195,4195,0
|
|
20240924,154200,963711370,4195,4195,4195,4195,0
|
|
20240924,154100,963711370,4195,4195,4195,4195,0
|
|
20240924,154000,963711370,4195,4195,4195,4195,0
|
|
20240924,153900,963711370,4195,4195,4195,4195,0
|
|
20240924,153800,963711370,4195,4195,4195,4195,0
|
|
20240924,153700,963711370,4195,4195,4195,4195,0
|
|
20240924,153600,963711370,4195,4195,4195,4195,0
|
|
20240924,153500,963711370,4195,4195,4195,4195,0
|
|
20240924,153400,963711370,4195,4195,4195,4195,0
|
|
20240924,153300,963711370,4195,4195,4195,4195,0
|
|
20240924,153200,963711370,4195,4195,4195,4195,0
|
|
20240924,153100,963711370,4195,4195,4195,4195,0
|
|
20240924,153000,963711370,4195,4195,4195,4195,8621
|
|
20240924,152900,927546275,4200,4200,4200,4200,0
|
|
20240924,152800,927546275,4200,4200,4200,4200,0
|
|
20240924,152700,927546275,4200,4200,4200,4200,0
|
|
20240924,152600,927546275,4200,4200,4200,4200,0
|
|
20240924,152500,927546275,4200,4200,4200,4200,0
|
|
20240924,152400,927546275,4200,4200,4200,4200,0
|
|
20240924,152300,927546275,4200,4200,4200,4200,0
|
|
20240924,152200,927546275,4200,4200,4200,4200,0
|
|
20240924,152100,927546275,4200,4200,4200,4200,0
|
|
20240924,152000,927546275,4200,4200,4200,4200,0
|
|
20240924,151900,927546275,4200,4195,4200,4195,1269
|
|
20240924,151800,922217015,4200,4200,4200,4200,566
|
|
20240924,151700,919839815,4200,4200,4200,4195,33
|
|
20240924,151600,919701225,4195,4195,4195,4195,0
|
|
20240924,151500,919701225,4195,4195,4195,4195,1400
|
|
20240924,151400,913828225,4195,4195,4195,4195,1
|
|
20240924,151300,913824030,4200,4195,4200,4195,606
|
|
20240924,151200,911278880,4190,4195,4200,4190,5932
|
|
20240924,151100,886394270,4185,4190,4190,4185,350
|
|
20240924,151000,884929205,4190,4190,4195,4190,12
|
|
20240924,150900,884878915,4190,4190,4190,4190,1122
|
|
20240924,150800,880177735,4190,4190,4195,4190,744
|
|
20240924,150700,877060125,4190,4195,4195,4190,966
|
|
20240924,150600,873008765,4195,4195,4195,4195,3210
|
|
20240924,150500,859542815,4195,4195,4195,4195,126
|
|
20240924,150400,859014245,4195,4190,4195,4190,4019
|
|
20240924,150300,842163630,4195,4190,4195,4190,1015
|
|
20240924,150200,837905780,4190,4200,4200,4190,905
|
|
20240924,150100,834106330,4200,4180,4200,4180,8996
|
|
20240924,150000,796395925,4185,4185,4185,4185,102
|
|
20240924,145900,795969055,4185,4185,4185,4180,2876
|
|
20240924,145800,783933745,4180,4180,4180,4180,0
|
|
20240924,145700,783933745,4180,4180,4180,4180,0
|
|
20240924,145600,783933745,4180,4180,4180,4180,2
|
|
20240924,145500,783925385,4185,4185,4185,4185,516
|
|
20240924,145400,781765925,4185,4190,4190,4185,280
|
|
20240924,145300,780594025,4190,4185,4190,4175,4955
|
|
20240924,145200,759860295,4180,4180,4180,4180,2312
|
|
20240924,145100,750196135,4180,4180,4180,4180,3050
|
|
20240924,145000,737447135,4180,4180,4180,4180,0
|
|
20240924,144900,737447135,4180,4185,4185,4180,99
|
|
20240924,144800,737033245,4185,4180,4185,4180,2997
|
|
20240924,144700,724504985,4175,4175,4175,4175,1
|
|
20240924,144600,724500810,4180,4180,4180,4180,81
|
|
20240924,144500,724162230,4175,4175,4175,4175,0
|
|
20240924,144400,724162230,4175,4175,4175,4175,1
|
|
20240924,144300,724158055,4175,4175,4175,4175,0
|
|
20240924,144200,724158055,4175,4175,4175,4175,22
|
|
20240924,144100,724066205,4175,4175,4175,4175,40
|
|
20240924,144000,723899205,4175,4175,4175,4175,17
|
|
20240924,143900,723828230,4175,4175,4175,4175,0
|
|
20240924,143800,723828230,4175,4175,4175,4175,376
|
|
20240924,143700,722258430,4175,4175,4175,4175,625
|
|
20240924,143600,719649055,4175,4170,4175,4170,4
|
|
20240924,143500,719632365,4175,4175,4175,4175,1200
|
|
20240924,143400,714622365,4180,4180,4180,4180,3
|
|
20240924,143300,714609825,4175,4175,4175,4175,0
|
|
20240924,143200,714609825,4175,4175,4175,4175,0
|
|
20240924,143100,714609825,4175,4175,4175,4175,3
|
|
20240924,143000,714597300,4175,4175,4175,4175,0
|
|
20240924,142900,714597300,4175,4175,4175,4175,30
|
|
20240924,142800,714472050,4180,4180,4180,4180,49
|
|
20240924,142700,714267230,4180,4180,4180,4180,0
|
|
20240924,142600,714267230,4180,4180,4180,4180,500
|
|
20240924,142500,712177230,4180,4180,4180,4180,239
|
|
20240924,142400,711178210,4180,4180,4180,4180,505
|
|
20240924,142300,709067310,4180,4180,4180,4180,0
|
|
20240924,142200,709067310,4180,4180,4180,4180,1
|
|
20240924,142100,709063130,4170,4170,4170,4170,170
|
|
20240924,142000,708354230,4170,4170,4170,4170,440
|
|
20240924,141900,706519430,4170,4170,4170,4170,0
|
|
20240924,141800,706519430,4170,4170,4170,4170,0
|
|
20240924,141700,706519430,4170,4175,4175,4170,358
|
|
20240924,141600,705025430,4180,4180,4180,4180,1
|
|
20240924,141500,705021250,4175,4180,4180,4175,13
|
|
20240924,141400,704966965,4180,4180,4180,4180,2
|
|
20240924,141300,704958605,4185,4185,4185,4185,0
|
|
20240924,141200,704958605,4185,4185,4185,4185,1
|
|
20240924,141100,704954420,4185,4185,4185,4185,998
|
|
20240924,141000,700777790,4185,4185,4185,4185,1592
|
|
20240924,140900,694115270,4185,4180,4185,4180,2147
|
|
20240924,140800,685138175,4180,4180,4180,4180,0
|
|
20240924,140700,685138175,4180,4180,4180,4180,12
|
|
20240924,140600,685088015,4170,4180,4180,4170,28
|
|
20240924,140500,684971215,4180,4180,4180,4180,1100
|
|
20240924,140400,680373215,4180,4170,4180,4170,26
|
|
20240924,140300,680264555,4180,4180,4180,4180,3
|
|
20240924,140200,680252015,4180,4180,4180,4180,19
|
|
20240924,140100,680172595,4180,4180,4180,4180,20
|
|
20240924,140000,680088995,4180,4180,4180,4180,210
|
|
20240924,135900,679211195,4180,4175,4180,4175,6664
|
|
20240924,135800,651370145,4170,4170,4170,4170,0
|
|
20240924,135700,651370145,4170,4170,4170,4170,0
|
|
20240924,135600,651370145,4170,4170,4170,4170,200
|
|
20240924,135500,650536145,4170,4170,4170,4170,0
|
|
20240924,135400,650536145,4170,4170,4170,4170,421
|
|
20240924,135300,648780575,4165,4165,4165,4165,18
|
|
20240924,135200,648705605,4170,4170,4170,4165,110
|
|
20240924,135100,648246910,4170,4170,4170,4170,0
|
|
20240924,135000,648246910,4170,4170,4170,4170,202
|
|
20240924,134900,647404570,4175,4175,4175,4175,0
|
|
20240924,134800,647404570,4175,4170,4175,4170,1515
|
|
20240924,134700,641080450,4170,4170,4170,4170,172
|
|
20240924,134600,640363210,4165,4165,4165,4165,0
|
|
20240924,134500,640363210,4165,4170,4170,4165,33
|
|
20240924,134400,640225605,4170,4170,4170,4170,0
|
|
20240924,134300,640225605,4170,4170,4170,4170,4
|
|
20240924,134200,640208925,4170,4170,4170,4170,0
|
|
20240924,134100,640208925,4170,4170,4170,4170,0
|
|
20240924,134000,640208925,4170,4165,4170,4165,15516
|
|
20240924,133900,575509845,4165,4165,4165,4165,13
|
|
20240924,133800,575455700,4165,4165,4165,4165,0
|
|
20240924,133700,575455700,4165,4165,4165,4165,0
|
|
20240924,133600,575455700,4165,4165,4165,4165,1
|
|
20240924,133500,575451535,4165,4165,4165,4165,10
|
|
20240924,133400,575409885,4165,4165,4165,4165,100
|
|
20240924,133300,574993385,4165,4165,4165,4165,0
|
|
20240924,133200,574993385,4165,4165,4165,4165,100
|
|
20240924,133100,574576885,4160,4160,4160,4160,10
|
|
20240924,133000,574535285,4165,4165,4165,4165,0
|
|
20240924,132900,574535285,4165,4165,4165,4165,1
|
|
20240924,132800,574531120,4160,4160,4160,4160,5
|
|
20240924,132700,574510320,4160,4160,4160,4160,0
|
|
20240924,132600,574510320,4160,4160,4160,4160,50
|
|
20240924,132500,574302320,4165,4165,4165,4165,18
|
|
20240924,132400,574227350,4160,4160,4160,4160,0
|
|
20240924,132300,574227350,4160,4160,4160,4160,160
|
|
20240924,132200,573561750,4160,4160,4160,4160,200
|
|
20240924,132100,572729750,4165,4165,4165,4165,0
|
|
20240924,132000,572729750,4165,4165,4165,4165,3
|
|
20240924,131900,572717255,4165,4165,4165,4165,0
|
|
20240924,131800,572717255,4165,4165,4165,4165,0
|
|
20240924,131700,572717255,4165,4165,4165,4165,0
|
|
20240924,131600,572717255,4165,4155,4165,4155,86
|
|
20240924,131500,572359605,4160,4165,4165,4160,33
|
|
20240924,131400,572222320,4165,4165,4165,4165,35
|
|
20240924,131300,572076545,4165,4170,4170,4165,155
|
|
20240924,131200,571430470,4170,4170,4170,4170,20
|
|
20240924,131100,571347070,4170,4170,4170,4170,1
|
|
20240924,131000,571342900,4170,4170,4170,4170,0
|
|
20240924,130900,571342900,4170,4155,4170,4155,3498
|
|
20240924,130800,556776945,4150,4150,4150,4150,27
|
|
20240924,130700,556664895,4150,4150,4150,4150,20
|
|
20240924,130600,556581895,4150,4155,4155,4145,40
|
|
20240924,130500,556415995,4140,4150,4150,4140,17
|
|
20240924,130400,556345565,4155,4155,4155,4155,6
|
|
20240924,130300,556320635,4130,4130,4130,4130,0
|
|
20240924,130200,556320635,4130,4130,4130,4130,0
|
|
20240924,130100,556320635,4130,4130,4130,4130,0
|
|
20240924,130000,556320635,4130,4130,4130,4130,0
|
|
20240924,125900,556320635,4130,4135,4150,4130,11428
|
|
20240924,125800,508977325,4140,4140,4140,4140,0
|
|
20240924,125700,508977325,4140,4140,4140,4135,1630
|
|
20240924,125600,502229275,4135,4135,4140,4135,4057
|
|
20240924,125500,485446195,4135,4145,4145,4135,5667
|
|
20240924,125400,461984095,4150,4150,4150,4150,0
|
|
20240924,125300,461984095,4150,4150,4150,4150,949
|
|
20240924,125200,458045745,4150,4150,4150,4150,940
|
|
20240924,125100,454144745,4155,4155,4155,4155,200
|
|
20240924,125000,453313745,4155,4155,4155,4155,0
|
|
20240924,124900,453313745,4155,4155,4155,4155,25
|
|
20240924,124800,453209870,4155,4155,4155,4155,0
|
|
20240924,124700,453209870,4155,4155,4155,4155,4
|
|
20240924,124600,453193250,4155,4155,4155,4155,0
|
|
20240924,124500,453193250,4155,4155,4155,4155,0
|
|
20240924,124400,453193250,4155,4155,4155,4155,0
|
|
20240924,124300,453193250,4155,4155,4155,4155,20
|
|
20240924,124200,453110150,4155,4155,4155,4155,10
|
|
20240924,124100,453068600,4155,4155,4155,4155,8
|
|
20240924,124000,453035360,4150,4150,4150,4150,0
|
|
20240924,123900,453035360,4150,4150,4150,4150,0
|
|
20240924,123800,453035360,4150,4150,4150,4150,0
|
|
20240924,123700,453035360,4150,4150,4150,4150,0
|
|
20240924,123600,453035360,4150,4150,4150,4150,520
|
|
20240924,123500,450877360,4150,4150,4150,4150,0
|
|
20240924,123400,450877360,4150,4150,4150,4150,0
|
|
20240924,123300,450877360,4150,4150,4150,4150,1048
|
|
20240924,123200,446528160,4150,4150,4150,4150,92
|
|
20240924,123100,446146360,4150,4150,4150,4150,5
|
|
20240924,123000,446125610,4150,4150,4150,4150,18
|
|
20240924,122900,446050910,4150,4150,4150,4150,845
|
|
20240924,122800,442544160,4155,4155,4155,4155,100
|
|
20240924,122700,442128660,4150,4150,4150,4150,5
|
|
20240924,122600,442107910,4155,4155,4155,4155,100
|
|
20240924,122500,441692410,4155,4155,4155,4155,0
|
|
20240924,122400,441692410,4155,4155,4155,4155,2
|
|
20240924,122300,441684100,4155,4155,4155,4155,0
|
|
20240924,122200,441684100,4155,4155,4155,4155,0
|
|
20240924,122100,441684100,4155,4155,4155,4155,1
|
|
20240924,122000,441679945,4150,4150,4150,4150,51
|
|
20240924,121900,441468295,4150,4150,4150,4150,0
|
|
20240924,121800,441468295,4150,4150,4150,4150,0
|
|
20240924,121700,441468295,4150,4150,4150,4150,1016
|
|
20240924,121600,437251895,4150,4150,4150,4150,1484
|
|
20240924,121500,431093295,4150,4150,4150,4150,1526
|
|
20240924,121400,424760395,4150,4150,4150,4150,1957
|
|
20240924,121300,416638845,4150,4150,4150,4150,1364
|
|
20240924,121200,410978245,4160,4160,4160,4160,0
|
|
20240924,121100,410978245,4160,4160,4160,4160,0
|
|
20240924,121000,410978245,4160,4160,4160,4160,0
|
|
20240924,120900,410978245,4160,4160,4160,4160,1
|
|
20240924,120800,410974085,4160,4165,4165,4160,8
|
|
20240924,120700,410940800,4150,4150,4150,4150,1561
|
|
20240924,120600,404462650,4150,4150,4150,4150,0
|
|
20240924,120500,404462650,4150,4150,4150,4150,0
|
|
20240924,120400,404462650,4150,4150,4150,4150,8
|
|
20240924,120300,404429450,4150,4150,4150,4150,0
|
|
20240924,120200,404429450,4150,4150,4150,4150,0
|
|
20240924,120100,404429450,4150,4150,4150,4150,0
|
|
20240924,120000,404429450,4150,4165,4165,4150,437
|
|
20240924,115900,402614395,4165,4165,4165,4165,5
|
|
20240924,115800,402593570,4165,4165,4165,4165,0
|
|
20240924,115700,402593570,4165,4165,4165,4165,690
|
|
20240924,115600,399719720,4160,4160,4160,4155,313
|
|
20240924,115500,398418140,4160,4155,4160,4155,11
|
|
20240924,115400,398372430,4155,4155,4155,4155,98
|
|
20240924,115300,397965240,4155,4155,4155,4155,0
|
|
20240924,115200,397965240,4155,4155,4155,4155,0
|
|
20240924,115100,397965240,4155,4155,4155,4155,0
|
|
20240924,115000,397965240,4155,4155,4155,4155,5
|
|
20240924,114900,397944465,4155,4155,4155,4155,0
|
|
20240924,114800,397944465,4155,4155,4155,4155,781
|
|
20240924,114700,394699410,4155,4155,4155,4155,200
|
|
20240924,114600,393868410,4160,4160,4160,4160,10
|
|
20240924,114500,393826810,4160,4160,4160,4160,0
|
|
20240924,114400,393826810,4160,4160,4160,4160,2
|
|
20240924,114300,393818490,4155,4155,4155,4155,0
|
|
20240924,114200,393818490,4155,4155,4155,4155,894
|
|
20240924,114100,390103920,4150,4150,4150,4150,0
|
|
20240924,114000,390103920,4150,4150,4150,4150,2
|
|
20240924,113900,390095620,4150,4150,4150,4150,0
|
|
20240924,113800,390095620,4150,4150,4150,4150,876
|
|
20240924,113700,386460220,4150,4150,4150,4150,0
|
|
20240924,113600,386460220,4150,4150,4150,4150,0
|
|
20240924,113500,386460220,4150,4150,4150,4150,128
|
|
20240924,113400,385929020,4150,4150,4150,4150,0
|
|
20240924,113300,385929020,4150,4150,4150,4150,0
|
|
20240924,113200,385929020,4150,4160,4160,4150,10449
|
|
20240924,113100,342542895,4165,4165,4165,4165,1
|
|
20240924,113000,342538730,4165,4165,4165,4165,219
|
|
20240924,112900,341626595,4165,4165,4165,4165,281
|
|
20240924,112800,340456230,4160,4160,4160,4160,88
|
|
20240924,112700,340090150,4165,4165,4165,4165,0
|
|
20240924,112600,340090150,4165,4165,4165,4165,20
|
|
20240924,112500,340006850,4165,4165,4165,4165,0
|
|
20240924,112400,340006850,4165,4165,4165,4165,0
|
|
20240924,112300,340006850,4165,4165,4165,4165,32
|
|
20240924,112200,339873570,4160,4160,4160,4160,0
|
|
20240924,112100,339873570,4160,4160,4160,4160,100
|
|
20240924,112000,339457570,4160,4160,4160,4160,0
|
|
20240924,111900,339457570,4160,4160,4160,4160,542
|
|
20240924,111800,337202850,4160,4160,4160,4160,1
|
|
20240924,111700,337198690,4155,4155,4155,4155,0
|
|
20240924,111600,337198690,4155,4155,4155,4155,6
|
|
20240924,111500,337173760,4160,4160,4160,4160,2
|
|
20240924,111400,337165440,4160,4160,4160,4160,5
|
|
20240924,111300,337144640,4160,4160,4160,4160,1
|
|
20240924,111200,337140480,4170,4170,4170,4170,0
|
|
20240924,111100,337140480,4170,4170,4170,4170,0
|
|
20240924,111000,337140480,4170,4170,4170,4170,10
|
|
20240924,110900,337098780,4150,4160,4160,4150,200
|
|
20240924,110800,336268705,4165,4165,4165,4165,0
|
|
20240924,110700,336268705,4165,4170,4170,4165,10
|
|
20240924,110600,336227030,4145,4155,4155,4145,1000
|
|
20240924,110500,332077030,4145,4160,4160,4145,3495
|
|
20240924,110400,317567945,4165,4170,4170,4165,10
|
|
20240924,110300,317526270,4170,4170,4170,4170,0
|
|
20240924,110200,317526270,4170,4170,4170,4170,1
|
|
20240924,110100,317522100,4165,4170,4170,4165,15
|
|
20240924,110000,317459600,4170,4155,4170,4155,36
|
|
20240924,105900,317309820,4150,4150,4150,4150,10
|
|
20240924,105800,317268320,4150,4155,4155,4150,705
|
|
20240924,105700,314340270,4155,4155,4155,4155,0
|
|
20240924,105600,314340270,4155,4155,4155,4155,1
|
|
20240924,105500,314336115,4150,4150,4150,4150,0
|
|
20240924,105400,314336115,4150,4150,4150,4150,40
|
|
20240924,105300,314170115,4150,4155,4155,4150,1536
|
|
20240924,105200,307794090,4160,4160,4160,4160,13
|
|
20240924,105100,307740010,4155,4155,4155,4155,0
|
|
20240924,105000,307740010,4155,4155,4155,4155,0
|
|
20240924,104900,307740010,4155,4155,4155,4155,3
|
|
20240924,104800,307727545,4175,4175,4175,4175,0
|
|
20240924,104700,307727545,4175,4175,4180,4175,1737
|
|
20240924,104600,300474420,4175,4165,4175,4165,2520
|
|
20240924,104500,289965385,4155,4155,4155,4155,26
|
|
20240924,104400,289857355,4150,4150,4150,4150,0
|
|
20240924,104300,289857355,4150,4160,4160,4150,11018
|
|
20240924,104200,244089535,4160,4160,4160,4160,154
|
|
20240924,104100,243448895,4160,4160,4160,4160,0
|
|
20240924,104000,243448895,4160,4160,4160,4160,24
|
|
20240924,103900,243349055,4160,4165,4165,4160,2530
|
|
20240924,103800,232812780,4165,4165,4165,4165,245
|
|
20240924,103700,231792355,4165,4170,4170,4165,338
|
|
20240924,103600,230384565,4170,4170,4170,4170,0
|
|
20240924,103500,230384565,4170,4170,4170,4170,15
|
|
20240924,103400,230322015,4175,4175,4175,4175,0
|
|
20240924,103300,230322015,4175,4175,4175,4175,119
|
|
20240924,103200,229825190,4175,4175,4175,4175,0
|
|
20240924,103100,229825190,4175,4175,4175,4175,0
|
|
20240924,103000,229825190,4175,4175,4175,4175,10
|
|
20240924,102900,229783440,4170,4170,4170,4170,17
|
|
20240924,102800,229712550,4170,4170,4170,4170,5
|
|
20240924,102700,229691700,4170,4175,4175,4170,882
|
|
20240924,102600,226009440,4175,4175,4175,4175,0
|
|
20240924,102500,226009440,4175,4175,4175,4175,1
|
|
20240924,102400,226005265,4160,4160,4160,4160,0
|
|
20240924,102300,226005265,4160,4160,4160,4160,1
|
|
20240924,102200,226001105,4160,4160,4160,4160,562
|
|
20240924,102100,223663185,4160,4170,4170,4160,6716
|
|
20240924,102000,195712080,4170,4170,4170,4170,100
|
|
20240924,101900,195295080,4170,4170,4170,4170,50
|
|
20240924,101800,195086580,4170,4170,4170,4170,0
|
|
20240924,101700,195086580,4170,4170,4170,4170,371
|
|
20240924,101600,193539510,4170,4170,4170,4170,900
|
|
20240924,101500,189786510,4170,4170,4170,4170,2
|
|
20240924,101400,189778170,4170,4170,4170,4170,78
|
|
20240924,101300,189452910,4170,4170,4170,4170,106
|
|
20240924,101200,189010890,4170,4170,4170,4170,24
|
|
20240924,101100,188910810,4175,4175,4175,4175,0
|
|
20240924,101000,188910810,4175,4175,4175,4175,154
|
|
20240924,100900,188267860,4175,4175,4175,4175,103
|
|
20240924,100800,187837835,4175,4175,4175,4175,32
|
|
20240924,100700,187704235,4175,4175,4175,4175,4
|
|
20240924,100600,187687535,4165,4175,4175,4165,70
|
|
20240924,100500,187395785,4175,4175,4175,4165,410
|
|
20240924,100400,185685135,4175,4175,4175,4175,5
|
|
20240924,100300,185664260,4165,4165,4165,4165,349
|
|
20240924,100200,184210675,4165,4165,4165,4165,680
|
|
20240924,100100,181378475,4165,4165,4165,4165,0
|
|
20240924,100000,181378475,4165,4165,4165,4165,257
|
|
20240924,095900,180308070,4175,4175,4175,4175,1
|
|
20240924,095800,180303895,4175,4175,4175,4175,0
|
|
20240924,095700,180303895,4175,4175,4175,4175,0
|
|
20240924,095600,180303895,4175,4175,4175,4175,1
|
|
20240924,095500,180299720,4170,4170,4170,4170,0
|
|
20240924,095400,180299720,4170,4170,4170,4170,1700
|
|
20240924,095300,173210720,4170,4170,4170,4170,0
|
|
20240924,095200,173210720,4170,4175,4175,4170,502
|
|
20240924,095100,171114875,4175,4175,4175,4175,10
|
|
20240924,095000,171073125,4175,4175,4175,4175,0
|
|
20240924,094900,171073125,4175,4165,4175,4165,2032
|
|
20240924,094800,162601250,4165,4165,4165,4165,0
|
|
20240924,094700,162601250,4165,4165,4165,4165,213
|
|
20240924,094600,161714105,4165,4165,4165,4165,1
|
|
20240924,094500,161709940,4170,4170,4170,4170,0
|
|
20240924,094400,161709940,4170,4170,4170,4170,0
|
|
20240924,094300,161709940,4170,4170,4170,4170,1501
|
|
20240924,094200,155450770,4170,4170,4170,4170,10
|
|
20240924,094100,155409070,4170,4170,4170,4170,0
|
|
20240924,094000,155409070,4170,4165,4170,4160,171
|
|
20240924,093900,154697685,4170,4160,4170,4160,308
|
|
20240924,093800,153414885,4165,4170,4170,4165,377
|
|
20240924,093700,151844615,4170,4170,4170,4170,1
|
|
20240924,093600,151840445,4175,4175,4175,4175,0
|
|
20240924,093500,151840445,4175,4175,4175,4175,0
|
|
20240924,093400,151840445,4175,4175,4175,4175,10
|
|
20240924,093300,151798695,4175,4165,4175,4165,10
|
|
20240924,093200,151756955,4165,4175,4175,4165,28
|
|
20240924,093100,151640155,4175,4175,4175,4175,0
|
|
20240924,093000,151640155,4175,4175,4175,4175,1855
|
|
20240924,092900,143895530,4165,4165,4165,4165,90
|
|
20240924,092800,143520680,4165,4165,4165,4165,0
|
|
20240924,092700,143520680,4165,4165,4165,4165,2
|
|
20240924,092600,143512350,4175,4175,4175,4165,2277
|
|
20240924,092500,134026095,4175,4170,4175,4170,3665
|
|
20240924,092400,118730545,4170,4170,4170,4170,1110
|
|
20240924,092300,114101845,4170,4175,4175,4170,222
|
|
20240924,092200,113176030,4170,4175,4175,4170,653
|
|
20240924,092100,110452540,4175,4175,4180,4170,3380
|
|
20240924,092000,96333195,4175,4175,4175,4175,0
|
|
20240924,091900,96333195,4175,4175,4175,4175,0
|
|
20240924,091800,96333195,4175,4160,4175,4160,2
|
|
20240924,091700,96324860,4165,4170,4175,4165,379
|
|
20240924,091600,94744815,4170,4165,4170,4165,6
|
|
20240924,091500,94719820,4165,4165,4165,4165,501
|
|
20240924,091400,92633155,4180,4180,4180,4180,0
|
|
20240924,091300,92633155,4180,4175,4180,4165,61
|
|
20240924,091200,92378655,4175,4175,4175,4175,58
|
|
20240924,091100,92136505,4175,4170,4175,4170,482
|
|
20240924,091000,90125985,4170,4160,4170,4160,322
|
|
20240924,090900,88786455,4160,4170,4170,4160,113
|
|
20240924,090800,88315755,4170,4170,4170,4170,1
|
|
20240924,090700,88311585,4180,4165,4180,4165,5576
|
|
20240924,090600,65084475,4165,4175,4175,4165,4419
|
|
20240924,090500,46673930,4185,4180,4185,4180,361
|
|
20240924,090400,45164620,4170,4190,4190,4170,145
|
|
20240924,090300,44559225,4180,4195,4195,4180,151
|
|
20240924,090200,43926515,4195,4165,4200,4165,2046
|
|
20240924,090100,35346625,4190,4165,4190,4165,7885
|
|
20240924,090000,2362465,4165,4150,4165,4150,569
|