602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185900,196057425,4285,4285,4285,4285,907
|
|
20240912,185800,196057425,4285,4285,4285,4285,0
|
|
20240912,185700,196057425,4285,4285,4285,4285,0
|
|
20240912,185600,196057425,4285,4285,4285,4285,0
|
|
20240912,185500,196057425,4285,4285,4285,4285,0
|
|
20240912,185400,196057425,4285,4285,4285,4285,0
|
|
20240912,185300,196057425,4285,4285,4285,4285,0
|
|
20240912,185200,196057425,4285,4285,4285,4285,0
|
|
20240912,185100,196057425,4285,4285,4285,4285,0
|
|
20240912,185000,196057425,4285,4285,4285,4285,0
|
|
20240912,184900,196057425,4285,4285,4285,4285,0
|
|
20240912,184800,196057425,4285,4285,4285,4285,0
|
|
20240912,184700,196057425,4285,4285,4285,4285,0
|
|
20240912,184600,196057425,4285,4285,4285,4285,0
|
|
20240912,184500,196057425,4285,4285,4285,4285,0
|
|
20240912,184400,196057425,4285,4285,4285,4285,0
|
|
20240912,184300,196057425,4285,4285,4285,4285,0
|
|
20240912,184200,196057425,4285,4285,4285,4285,0
|
|
20240912,184100,196057425,4285,4285,4285,4285,0
|
|
20240912,184000,196057425,4285,4285,4285,4285,0
|
|
20240912,183900,196057425,4285,4285,4285,4285,0
|
|
20240912,183800,196057425,4285,4285,4285,4285,0
|
|
20240912,183700,196057425,4285,4285,4285,4285,0
|
|
20240912,183600,196057425,4285,4285,4285,4285,0
|
|
20240912,183500,196057425,4285,4285,4285,4285,0
|
|
20240912,183400,196057425,4285,4285,4285,4285,0
|
|
20240912,183300,196057425,4285,4285,4285,4285,0
|
|
20240912,183200,196057425,4285,4285,4285,4285,0
|
|
20240912,183100,196057425,4285,4285,4285,4285,0
|
|
20240912,183000,196057425,4285,4285,4285,4285,0
|
|
20240912,182900,196057425,4285,4285,4285,4285,907
|
|
20240912,182800,196057425,4285,4285,4285,4285,0
|
|
20240912,182700,196057425,4285,4285,4285,4285,0
|
|
20240912,182600,196057425,4285,4285,4285,4285,0
|
|
20240912,182500,196057425,4285,4285,4285,4285,0
|
|
20240912,182400,196057425,4285,4285,4285,4285,0
|
|
20240912,182300,196057425,4285,4285,4285,4285,0
|
|
20240912,182200,196057425,4285,4285,4285,4285,0
|
|
20240912,182100,196057425,4285,4285,4285,4285,0
|
|
20240912,182000,196057425,4285,4285,4285,4285,0
|
|
20240912,181900,196057425,4285,4285,4285,4285,0
|
|
20240912,181800,196057425,4285,4285,4285,4285,0
|
|
20240912,181700,196057425,4285,4285,4285,4285,0
|
|
20240912,181600,196057425,4285,4285,4285,4285,0
|
|
20240912,181500,196057425,4285,4285,4285,4285,0
|
|
20240912,181400,196057425,4285,4285,4285,4285,0
|
|
20240912,181300,196057425,4285,4285,4285,4285,0
|
|
20240912,181200,196057425,4285,4285,4285,4285,0
|
|
20240912,181100,196057425,4285,4285,4285,4285,0
|
|
20240912,181000,196057425,4285,4285,4285,4285,0
|
|
20240912,180900,196057425,4285,4285,4285,4285,0
|
|
20240912,180800,196057425,4285,4285,4285,4285,0
|
|
20240912,180700,196057425,4285,4285,4285,4285,0
|
|
20240912,180600,196057425,4285,4285,4285,4285,0
|
|
20240912,180500,196057425,4285,4285,4285,4285,0
|
|
20240912,180400,196057425,4285,4285,4285,4285,0
|
|
20240912,180300,196057425,4285,4285,4285,4285,0
|
|
20240912,180200,196057425,4285,4285,4285,4285,0
|
|
20240912,180100,196057425,4285,4285,4285,4285,0
|
|
20240912,180000,196057425,4285,4285,4285,4285,0
|
|
20240912,175900,196057425,4285,4285,4285,4285,907
|
|
20240912,175800,196057425,4285,4285,4285,4285,0
|
|
20240912,175700,196057425,4285,4285,4285,4285,0
|
|
20240912,175600,196057425,4285,4285,4285,4285,0
|
|
20240912,175500,196057425,4285,4285,4285,4285,0
|
|
20240912,175400,196057425,4285,4285,4285,4285,0
|
|
20240912,175300,196057425,4285,4285,4285,4285,0
|
|
20240912,175200,196057425,4285,4285,4285,4285,0
|
|
20240912,175100,196057425,4285,4285,4285,4285,0
|
|
20240912,175000,196057425,4285,4285,4285,4285,0
|
|
20240912,174900,196057425,4285,4285,4285,4285,0
|
|
20240912,174800,196057425,4285,4285,4285,4285,0
|
|
20240912,174700,196057425,4285,4285,4285,4285,0
|
|
20240912,174600,196057425,4285,4285,4285,4285,0
|
|
20240912,174500,196057425,4285,4285,4285,4285,0
|
|
20240912,174400,196057425,4285,4285,4285,4285,0
|
|
20240912,174300,196057425,4285,4285,4285,4285,0
|
|
20240912,174200,196057425,4285,4285,4285,4285,0
|
|
20240912,174100,196057425,4285,4285,4285,4285,0
|
|
20240912,174000,196057425,4285,4285,4285,4285,0
|
|
20240912,173900,196057425,4285,4285,4285,4285,0
|
|
20240912,173800,196057425,4285,4285,4285,4285,0
|
|
20240912,173700,196057425,4285,4285,4285,4285,0
|
|
20240912,173600,196057425,4285,4285,4285,4285,0
|
|
20240912,173500,196057425,4285,4285,4285,4285,0
|
|
20240912,173400,196057425,4285,4285,4285,4285,0
|
|
20240912,173300,196057425,4285,4285,4285,4285,0
|
|
20240912,173200,196057425,4285,4285,4285,4285,0
|
|
20240912,173100,196057425,4285,4285,4285,4285,0
|
|
20240912,173000,196057425,4285,4285,4285,4285,0
|
|
20240912,172900,196057425,4285,4285,4285,4285,907
|
|
20240912,172800,196057425,4285,4285,4285,4285,0
|
|
20240912,172700,196057425,4285,4285,4285,4285,0
|
|
20240912,172600,196057425,4285,4285,4285,4285,0
|
|
20240912,172500,196057425,4285,4285,4285,4285,0
|
|
20240912,172400,196057425,4285,4285,4285,4285,0
|
|
20240912,172300,196057425,4285,4285,4285,4285,0
|
|
20240912,172200,196057425,4285,4285,4285,4285,0
|
|
20240912,172100,196057425,4285,4285,4285,4285,0
|
|
20240912,172000,196057425,4285,4285,4285,4285,0
|
|
20240912,171900,196057425,4285,4285,4285,4285,0
|
|
20240912,171800,196057425,4285,4285,4285,4285,0
|
|
20240912,171700,196057425,4285,4285,4285,4285,0
|
|
20240912,171600,196057425,4285,4285,4285,4285,0
|
|
20240912,171500,196057425,4285,4285,4285,4285,0
|
|
20240912,171400,196057425,4285,4285,4285,4285,0
|
|
20240912,171300,196057425,4285,4285,4285,4285,0
|
|
20240912,171200,196057425,4285,4285,4285,4285,0
|
|
20240912,171100,196057425,4285,4285,4285,4285,0
|
|
20240912,171000,196057425,4285,4285,4285,4285,0
|
|
20240912,170900,196057425,4285,4285,4285,4285,0
|
|
20240912,170800,196057425,4285,4285,4285,4285,0
|
|
20240912,170700,196057425,4285,4285,4285,4285,0
|
|
20240912,170600,196057425,4285,4285,4285,4285,0
|
|
20240912,170500,196057425,4285,4285,4285,4285,0
|
|
20240912,170400,196057425,4285,4285,4285,4285,0
|
|
20240912,170300,196057425,4285,4285,4285,4285,0
|
|
20240912,170200,196057425,4285,4285,4285,4285,0
|
|
20240912,170100,196057425,4285,4285,4285,4285,0
|
|
20240912,170000,196057425,4285,4285,4285,4285,0
|
|
20240912,165900,196057425,4285,4285,4285,4285,907
|
|
20240912,165800,196057425,4285,4285,4285,4285,0
|
|
20240912,165700,196057425,4285,4285,4285,4285,0
|
|
20240912,165600,196057425,4285,4285,4285,4285,0
|
|
20240912,165500,196057425,4285,4285,4285,4285,0
|
|
20240912,165400,196057425,4285,4285,4285,4285,0
|
|
20240912,165300,196057425,4285,4285,4285,4285,0
|
|
20240912,165200,196057425,4285,4285,4285,4285,0
|
|
20240912,165100,196057425,4285,4285,4285,4285,0
|
|
20240912,165000,196057425,4285,4285,4285,4285,0
|
|
20240912,164900,196057425,4285,4285,4285,4285,0
|
|
20240912,164800,196057425,4285,4285,4285,4285,0
|
|
20240912,164700,196057425,4285,4285,4285,4285,0
|
|
20240912,164600,196057425,4285,4285,4285,4285,0
|
|
20240912,164500,196057425,4285,4285,4285,4285,0
|
|
20240912,164400,196057425,4285,4285,4285,4285,0
|
|
20240912,164300,196057425,4285,4285,4285,4285,0
|
|
20240912,164200,196057425,4285,4285,4285,4285,0
|
|
20240912,164100,196057425,4285,4285,4285,4285,0
|
|
20240912,164000,196057425,4285,4285,4285,4285,0
|
|
20240912,163900,196057425,4285,4285,4285,4285,0
|
|
20240912,163800,196057425,4285,4285,4285,4285,0
|
|
20240912,163700,196057425,4285,4285,4285,4285,0
|
|
20240912,163600,196057425,4285,4285,4285,4285,0
|
|
20240912,163500,196057425,4285,4285,4285,4285,0
|
|
20240912,163400,196057425,4285,4285,4285,4285,0
|
|
20240912,163300,196057425,4285,4285,4285,4285,0
|
|
20240912,163200,196057425,4285,4285,4285,4285,0
|
|
20240912,163100,196057425,4285,4285,4285,4285,0
|
|
20240912,163000,196057425,4285,4285,4285,4285,0
|
|
20240912,162900,196057425,4285,4285,4285,4285,907
|
|
20240912,162800,196057425,4285,4285,4285,4285,0
|
|
20240912,162700,196057425,4285,4285,4285,4285,0
|
|
20240912,162600,196057425,4285,4285,4285,4285,0
|
|
20240912,162500,196057425,4285,4285,4285,4285,0
|
|
20240912,162400,196057425,4285,4285,4285,4285,0
|
|
20240912,162300,196057425,4285,4285,4285,4285,0
|
|
20240912,162200,196057425,4285,4285,4285,4285,0
|
|
20240912,162100,196057425,4285,4285,4285,4285,0
|
|
20240912,162000,196057425,4285,4285,4285,4285,0
|
|
20240912,161900,196057425,4285,4285,4285,4285,0
|
|
20240912,161800,196057425,4285,4285,4285,4285,0
|
|
20240912,161700,196057425,4285,4285,4285,4285,0
|
|
20240912,161600,196057425,4285,4285,4285,4285,0
|
|
20240912,161500,196057425,4285,4285,4285,4285,0
|
|
20240912,161400,196057425,4285,4285,4285,4285,0
|
|
20240912,161300,196057425,4285,4285,4285,4285,0
|
|
20240912,161200,196057425,4285,4285,4285,4285,0
|
|
20240912,161100,196057425,4285,4285,4285,4285,0
|
|
20240912,161000,196057425,4285,4285,4285,4285,0
|
|
20240912,160900,196057425,4285,4285,4285,4285,0
|
|
20240912,160800,196057425,4285,4285,4285,4285,0
|
|
20240912,160700,196057425,4285,4285,4285,4285,0
|
|
20240912,160600,196057425,4285,4285,4285,4285,0
|
|
20240912,160500,196057425,4285,4285,4285,4285,0
|
|
20240912,160400,196057425,4285,4285,4285,4285,0
|
|
20240912,160300,196057425,4285,4285,4285,4285,0
|
|
20240912,160200,196057425,4285,4285,4285,4285,0
|
|
20240912,160100,196057425,4285,4285,4285,4285,0
|
|
20240912,160000,196057425,4285,4285,4285,4285,0
|
|
20240912,155900,196057425,4285,4285,4285,4285,907
|
|
20240912,155800,196057425,4285,4285,4285,4285,0
|
|
20240912,155700,196057425,4285,4285,4285,4285,0
|
|
20240912,155600,196057425,4285,4285,4285,4285,0
|
|
20240912,155500,196057425,4285,4285,4285,4285,0
|
|
20240912,155400,196057425,4285,4285,4285,4285,0
|
|
20240912,155300,196057425,4285,4285,4285,4285,0
|
|
20240912,155200,196057425,4285,4285,4285,4285,0
|
|
20240912,155100,196057425,4285,4285,4285,4285,0
|
|
20240912,155000,196057425,4285,4285,4285,4285,0
|
|
20240912,154900,196057425,4285,4285,4285,4285,0
|
|
20240912,154800,196057425,4285,4285,4285,4285,0
|
|
20240912,154700,196057425,4285,4285,4285,4285,0
|
|
20240912,154600,196057425,4285,4285,4285,4285,0
|
|
20240912,154500,196057425,4285,4285,4285,4285,0
|
|
20240912,154400,196057425,4285,4285,4285,4285,0
|
|
20240912,154300,196057425,4285,4285,4285,4285,0
|
|
20240912,154200,196057425,4285,4285,4285,4285,0
|
|
20240912,154100,196057425,4285,4285,4285,4285,0
|
|
20240912,154000,196057425,4285,4285,4285,4285,0
|
|
20240912,153900,196057425,4285,4285,4285,4285,0
|
|
20240912,153800,196057425,4285,4285,4285,4285,0
|
|
20240912,153700,196057425,4285,4285,4285,4285,0
|
|
20240912,153600,196057425,4285,4285,4285,4285,0
|
|
20240912,153500,196057425,4285,4285,4285,4285,0
|
|
20240912,153400,196057425,4285,4285,4285,4285,0
|
|
20240912,153300,196057425,4285,4285,4285,4285,0
|
|
20240912,153200,196057425,4285,4285,4285,4285,0
|
|
20240912,153100,196057425,4285,4285,4285,4285,0
|
|
20240912,153000,196057425,4285,4285,4285,4285,907
|
|
20240912,152900,192170930,4290,4290,4290,4290,0
|
|
20240912,152800,192170930,4290,4290,4290,4290,0
|
|
20240912,152700,192170930,4290,4290,4290,4290,0
|
|
20240912,152600,192170930,4290,4290,4290,4290,0
|
|
20240912,152500,192170930,4290,4290,4290,4290,0
|
|
20240912,152400,192170930,4290,4290,4290,4290,0
|
|
20240912,152300,192170930,4290,4290,4290,4290,0
|
|
20240912,152200,192170930,4290,4290,4290,4290,0
|
|
20240912,152100,192170930,4290,4290,4290,4290,0
|
|
20240912,152000,192170930,4290,4290,4290,4290,0
|
|
20240912,151900,192170930,4290,4290,4290,4290,0
|
|
20240912,151800,192170930,4290,4290,4290,4290,0
|
|
20240912,151700,192170930,4290,4290,4290,4290,0
|
|
20240912,151600,192170930,4290,4290,4290,4290,10
|
|
20240912,151500,192128030,4295,4295,4295,4295,0
|
|
20240912,151400,192128030,4295,4295,4295,4295,0
|
|
20240912,151300,192128030,4295,4295,4295,4295,414
|
|
20240912,151200,190349900,4300,4300,4300,4300,1
|
|
20240912,151100,190345600,4275,4300,4300,4275,59
|
|
20240912,151000,190093350,4275,4275,4275,4275,25
|
|
20240912,150900,189986475,4300,4300,4300,4300,0
|
|
20240912,150800,189986475,4300,4300,4300,4300,0
|
|
20240912,150700,189986475,4300,4300,4300,4300,0
|
|
20240912,150600,189986475,4300,4295,4300,4295,569
|
|
20240912,150500,187541895,4275,4285,4295,4275,66
|
|
20240912,150400,187258940,4285,4285,4285,4285,0
|
|
20240912,150300,187258940,4285,4280,4285,4280,1464
|
|
20240912,150200,180988700,4275,4275,4275,4275,0
|
|
20240912,150100,180988700,4275,4275,4275,4275,5
|
|
20240912,150000,180967325,4280,4280,4280,4280,0
|
|
20240912,145900,180967325,4280,4280,4280,4280,0
|
|
20240912,145800,180967325,4280,4280,4280,4280,500
|
|
20240912,145700,178827325,4280,4280,4280,4280,0
|
|
20240912,145600,178827325,4280,4280,4280,4280,137
|
|
20240912,145500,178240965,4285,4285,4285,4285,6
|
|
20240912,145400,178215255,4290,4290,4290,4290,0
|
|
20240912,145300,178215255,4290,4290,4290,4290,0
|
|
20240912,145200,178215255,4290,4290,4290,4290,0
|
|
20240912,145100,178215255,4290,4290,4290,4290,0
|
|
20240912,145000,178215255,4290,4290,4290,4290,124
|
|
20240912,144900,177683295,4285,4285,4285,4285,500
|
|
20240912,144800,175540795,4285,4285,4285,4285,0
|
|
20240912,144700,175540795,4285,4285,4285,4285,0
|
|
20240912,144600,175540795,4285,4285,4285,4285,0
|
|
20240912,144500,175540795,4285,4285,4285,4285,0
|
|
20240912,144400,175540795,4285,4285,4285,4285,0
|
|
20240912,144300,175540795,4285,4285,4285,4285,0
|
|
20240912,144200,175540795,4285,4285,4285,4285,500
|
|
20240912,144100,173398295,4295,4295,4295,4295,0
|
|
20240912,144000,173398295,4295,4295,4295,4295,1
|
|
20240912,143900,173394000,4285,4285,4285,4285,15
|
|
20240912,143800,173329725,4290,4290,4290,4290,0
|
|
20240912,143700,173329725,4290,4290,4290,4290,0
|
|
20240912,143600,173329725,4290,4290,4290,4290,0
|
|
20240912,143500,173329725,4290,4290,4290,4290,5
|
|
20240912,143400,173308275,4295,4295,4295,4295,7
|
|
20240912,143300,173278210,4295,4295,4295,4295,0
|
|
20240912,143200,173278210,4295,4295,4295,4295,1
|
|
20240912,143100,173273915,4285,4285,4285,4285,118
|
|
20240912,143000,172768285,4295,4295,4295,4295,0
|
|
20240912,142900,172768285,4295,4295,4295,4295,0
|
|
20240912,142800,172768285,4295,4295,4295,4295,1
|
|
20240912,142700,172763990,4295,4295,4295,4295,0
|
|
20240912,142600,172763990,4295,4295,4295,4295,0
|
|
20240912,142500,172763990,4295,4295,4295,4295,0
|
|
20240912,142400,172763990,4295,4295,4295,4295,1
|
|
20240912,142300,172759695,4285,4285,4285,4285,20
|
|
20240912,142200,172673995,4285,4295,4295,4285,48
|
|
20240912,142100,172468305,4280,4280,4280,4280,0
|
|
20240912,142000,172468305,4280,4280,4280,4280,2
|
|
20240912,141900,172459745,4295,4295,4295,4295,1
|
|
20240912,141800,172455450,4280,4280,4280,4280,0
|
|
20240912,141700,172455450,4280,4280,4280,4280,2
|
|
20240912,141600,172446890,4295,4295,4295,4295,0
|
|
20240912,141500,172446890,4295,4295,4295,4295,0
|
|
20240912,141400,172446890,4295,4295,4295,4295,1
|
|
20240912,141300,172442595,4275,4275,4275,4275,0
|
|
20240912,141200,172442595,4275,4275,4275,4275,0
|
|
20240912,141100,172442595,4275,4275,4275,4275,0
|
|
20240912,141000,172442595,4275,4275,4275,4275,0
|
|
20240912,140900,172442595,4275,4275,4275,4275,0
|
|
20240912,140800,172442595,4275,4275,4275,4275,0
|
|
20240912,140700,172442595,4275,4275,4275,4275,1
|
|
20240912,140600,172438320,4295,4295,4295,4295,0
|
|
20240912,140500,172438320,4295,4295,4295,4295,0
|
|
20240912,140400,172438320,4295,4295,4295,4295,2
|
|
20240912,140300,172429730,4280,4280,4280,4280,0
|
|
20240912,140200,172429730,4280,4295,4295,4280,52
|
|
20240912,140100,172207140,4295,4285,4295,4275,751
|
|
20240912,140000,168992320,4285,4290,4290,4285,44
|
|
20240912,135900,168803660,4290,4290,4290,4290,119
|
|
20240912,135800,168293150,4295,4295,4295,4295,0
|
|
20240912,135700,168293150,4295,4295,4295,4295,0
|
|
20240912,135600,168293150,4295,4285,4295,4285,69
|
|
20240912,135500,167997475,4290,4290,4290,4290,52
|
|
20240912,135400,167774395,4295,4295,4295,4295,0
|
|
20240912,135300,167774395,4295,4295,4295,4295,2
|
|
20240912,135200,167765805,4295,4295,4295,4295,16
|
|
20240912,135100,167697085,4300,4295,4300,4295,101
|
|
20240912,135000,167263285,4300,4300,4300,4295,80
|
|
20240912,134900,166919675,4300,4300,4300,4295,18
|
|
20240912,134800,166842340,4295,4300,4300,4295,194
|
|
20240912,134700,166009075,4300,4300,4305,4300,311
|
|
20240912,134600,164671760,4300,4305,4305,4300,4
|
|
20240912,134500,164654550,4300,4275,4305,4275,4235
|
|
20240912,134400,146487585,4275,4275,4275,4275,0
|
|
20240912,134300,146487585,4275,4275,4275,4275,0
|
|
20240912,134200,146487585,4275,4275,4275,4275,0
|
|
20240912,134100,146487585,4275,4275,4275,4275,0
|
|
20240912,134000,146487585,4275,4275,4275,4275,0
|
|
20240912,133900,146487585,4275,4275,4275,4275,86
|
|
20240912,133800,146119935,4280,4280,4280,4280,0
|
|
20240912,133700,146119935,4280,4280,4280,4280,0
|
|
20240912,133600,146119935,4280,4280,4280,4280,0
|
|
20240912,133500,146119935,4280,4280,4280,4280,0
|
|
20240912,133400,146119935,4280,4280,4280,4280,0
|
|
20240912,133300,146119935,4280,4280,4280,4280,0
|
|
20240912,133200,146119935,4280,4280,4280,4280,0
|
|
20240912,133100,146119935,4280,4280,4280,4280,0
|
|
20240912,133000,146119935,4280,4280,4280,4280,0
|
|
20240912,132900,146119935,4280,4280,4280,4280,0
|
|
20240912,132800,146119935,4280,4280,4280,4280,0
|
|
20240912,132700,146119935,4280,4280,4280,4280,0
|
|
20240912,132600,146119935,4280,4280,4280,4280,0
|
|
20240912,132500,146119935,4280,4280,4280,4280,0
|
|
20240912,132400,146119935,4280,4280,4280,4280,0
|
|
20240912,132300,146119935,4280,4280,4280,4280,0
|
|
20240912,132200,146119935,4280,4280,4280,4280,0
|
|
20240912,132100,146119935,4280,4280,4280,4280,0
|
|
20240912,132000,146119935,4280,4280,4280,4280,0
|
|
20240912,131900,146119935,4280,4275,4280,4275,48
|
|
20240912,131800,145914730,4275,4270,4275,4270,331
|
|
20240912,131700,144499935,4270,4265,4270,4250,620
|
|
20240912,131600,141861350,4265,4275,4275,4265,500
|
|
20240912,131500,139725095,4280,4280,4280,4280,0
|
|
20240912,131400,139725095,4280,4280,4280,4280,0
|
|
20240912,131300,139725095,4280,4280,4280,4280,0
|
|
20240912,131200,139725095,4280,4280,4280,4280,67
|
|
20240912,131100,139438335,4280,4280,4280,4280,0
|
|
20240912,131000,139438335,4280,4280,4280,4260,2067
|
|
20240912,130900,130628235,4275,4280,4280,4275,36
|
|
20240912,130800,130474315,4280,4280,4280,4280,538
|
|
20240912,130700,128171675,4285,4285,4285,4285,0
|
|
20240912,130600,128171675,4285,4280,4285,4265,1718
|
|
20240912,130500,120815845,4275,4275,4275,4275,0
|
|
20240912,130400,120815845,4275,4275,4275,4275,12
|
|
20240912,130300,120764545,4275,4275,4275,4275,185
|
|
20240912,130200,119973670,4270,4270,4270,4270,92
|
|
20240912,130100,119580830,4270,4270,4270,4270,1
|
|
20240912,130000,119576560,4275,4275,4275,4275,0
|
|
20240912,125900,119576560,4275,4275,4275,4275,0
|
|
20240912,125800,119576560,4275,4275,4275,4275,4
|
|
20240912,125700,119559460,4275,4275,4275,4275,10
|
|
20240912,125600,119516710,4275,4275,4275,4275,1
|
|
20240912,125500,119512435,4280,4280,4280,4280,0
|
|
20240912,125400,119512435,4280,4280,4280,4280,0
|
|
20240912,125300,119512435,4280,4280,4280,4280,0
|
|
20240912,125200,119512435,4280,4280,4280,4280,0
|
|
20240912,125100,119512435,4280,4280,4280,4280,0
|
|
20240912,125000,119512435,4280,4280,4280,4280,0
|
|
20240912,124900,119512435,4280,4280,4280,4280,1
|
|
20240912,124800,119508155,4280,4280,4280,4280,10
|
|
20240912,124700,119465355,4260,4275,4275,4260,2104
|
|
20240912,124600,110494850,4275,4275,4275,4275,0
|
|
20240912,124500,110494850,4275,4275,4275,4275,0
|
|
20240912,124400,110494850,4275,4275,4275,4275,3
|
|
20240912,124300,110482025,4275,4275,4275,4275,0
|
|
20240912,124200,110482025,4275,4275,4275,4275,0
|
|
20240912,124100,110482025,4275,4275,4275,4275,0
|
|
20240912,124000,110482025,4275,4275,4275,4275,30
|
|
20240912,123900,110353775,4275,4275,4275,4275,10
|
|
20240912,123800,110311025,4275,4275,4275,4275,0
|
|
20240912,123700,110311025,4275,4275,4275,4275,0
|
|
20240912,123600,110311025,4275,4275,4275,4275,0
|
|
20240912,123500,110311025,4275,4275,4275,4275,0
|
|
20240912,123400,110311025,4275,4275,4275,4275,0
|
|
20240912,123300,110311025,4275,4275,4275,4275,0
|
|
20240912,123200,110311025,4275,4275,4275,4275,20
|
|
20240912,123100,110225525,4275,4275,4275,4275,0
|
|
20240912,123000,110225525,4275,4275,4275,4275,0
|
|
20240912,122900,110225525,4275,4275,4275,4275,2
|
|
20240912,122800,110216975,4275,4275,4275,4275,0
|
|
20240912,122700,110216975,4275,4275,4275,4275,0
|
|
20240912,122600,110216975,4275,4275,4275,4275,0
|
|
20240912,122500,110216975,4275,4275,4275,4275,0
|
|
20240912,122400,110216975,4275,4275,4275,4275,0
|
|
20240912,122300,110216975,4275,4275,4275,4275,0
|
|
20240912,122200,110216975,4275,4275,4275,4275,0
|
|
20240912,122100,110216975,4275,4275,4275,4275,0
|
|
20240912,122000,110216975,4275,4275,4275,4275,0
|
|
20240912,121900,110216975,4275,4275,4275,4275,0
|
|
20240912,121800,110216975,4275,4275,4275,4275,0
|
|
20240912,121700,110216975,4275,4275,4275,4275,0
|
|
20240912,121600,110216975,4275,4275,4275,4275,0
|
|
20240912,121500,110216975,4275,4275,4275,4275,0
|
|
20240912,121400,110216975,4275,4275,4275,4275,0
|
|
20240912,121300,110216975,4275,4275,4275,4275,0
|
|
20240912,121200,110216975,4275,4275,4275,4275,2
|
|
20240912,121100,110208425,4275,4275,4275,4275,1
|
|
20240912,121000,110204150,4275,4275,4275,4275,0
|
|
20240912,120900,110204150,4275,4275,4275,4275,0
|
|
20240912,120800,110204150,4275,4275,4275,4275,0
|
|
20240912,120700,110204150,4275,4275,4275,4275,0
|
|
20240912,120600,110204150,4275,4275,4275,4275,0
|
|
20240912,120500,110204150,4275,4275,4275,4275,0
|
|
20240912,120400,110204150,4275,4275,4275,4275,0
|
|
20240912,120300,110204150,4275,4275,4275,4275,0
|
|
20240912,120200,110204150,4275,4275,4275,4275,0
|
|
20240912,120100,110204150,4275,4275,4275,4275,0
|
|
20240912,120000,110204150,4275,4275,4275,4275,0
|
|
20240912,115900,110204150,4275,4275,4275,4275,0
|
|
20240912,115800,110204150,4275,4275,4275,4275,0
|
|
20240912,115700,110204150,4275,4275,4275,4275,0
|
|
20240912,115600,110204150,4275,4275,4275,4275,0
|
|
20240912,115500,110204150,4275,4275,4275,4275,0
|
|
20240912,115400,110204150,4275,4265,4275,4265,188
|
|
20240912,115300,109401655,4275,4275,4275,4275,0
|
|
20240912,115200,109401655,4275,4275,4275,4275,0
|
|
20240912,115100,109401655,4275,4275,4275,4275,0
|
|
20240912,115000,109401655,4275,4275,4275,4275,0
|
|
20240912,114900,109401655,4275,4275,4275,4275,0
|
|
20240912,114800,109401655,4275,4275,4275,4275,0
|
|
20240912,114700,109401655,4275,4275,4275,4275,0
|
|
20240912,114600,109401655,4275,4275,4275,4275,0
|
|
20240912,114500,109401655,4275,4275,4275,4275,0
|
|
20240912,114400,109401655,4275,4275,4275,4275,0
|
|
20240912,114300,109401655,4275,4275,4275,4275,0
|
|
20240912,114200,109401655,4275,4275,4275,4275,0
|
|
20240912,114100,109401655,4275,4275,4275,4275,0
|
|
20240912,114000,109401655,4275,4275,4275,4275,10
|
|
20240912,113900,109358905,4270,4270,4270,4270,0
|
|
20240912,113800,109358905,4270,4270,4270,4270,0
|
|
20240912,113700,109358905,4270,4270,4270,4270,0
|
|
20240912,113600,109358905,4270,4270,4270,4270,0
|
|
20240912,113500,109358905,4270,4270,4270,4270,0
|
|
20240912,113400,109358905,4270,4270,4270,4270,0
|
|
20240912,113300,109358905,4270,4270,4270,4270,715
|
|
20240912,113200,106305855,4270,4270,4270,4270,0
|
|
20240912,113100,106305855,4270,4270,4270,4270,0
|
|
20240912,113000,106305855,4270,4270,4270,4270,8
|
|
20240912,112900,106271695,4270,4270,4270,4270,0
|
|
20240912,112800,106271695,4270,4270,4270,4270,1
|
|
20240912,112700,106267425,4265,4265,4265,4265,0
|
|
20240912,112600,106267425,4265,4265,4265,4265,0
|
|
20240912,112500,106267425,4265,4265,4265,4265,20
|
|
20240912,112400,106182125,4270,4270,4270,4270,0
|
|
20240912,112300,106182125,4270,4270,4270,4270,0
|
|
20240912,112200,106182125,4270,4270,4270,4270,0
|
|
20240912,112100,106182125,4270,4270,4270,4270,0
|
|
20240912,112000,106182125,4270,4270,4270,4270,10
|
|
20240912,111900,106139425,4265,4265,4265,4265,0
|
|
20240912,111800,106139425,4265,4265,4265,4265,201
|
|
20240912,111700,105282160,4270,4270,4270,4270,0
|
|
20240912,111600,105282160,4270,4270,4270,4270,0
|
|
20240912,111500,105282160,4270,4270,4270,4270,0
|
|
20240912,111400,105282160,4270,4270,4270,4270,0
|
|
20240912,111300,105282160,4270,4270,4270,4270,0
|
|
20240912,111200,105282160,4270,4270,4270,4270,0
|
|
20240912,111100,105282160,4270,4270,4270,4270,0
|
|
20240912,111000,105282160,4270,4270,4270,4270,0
|
|
20240912,110900,105282160,4270,4270,4270,4270,0
|
|
20240912,110800,105282160,4270,4270,4270,4270,0
|
|
20240912,110700,105282160,4270,4270,4270,4270,0
|
|
20240912,110600,105282160,4270,4270,4270,4270,0
|
|
20240912,110500,105282160,4270,4270,4270,4270,165
|
|
20240912,110400,104577610,4270,4270,4270,4270,0
|
|
20240912,110300,104577610,4270,4270,4270,4270,4
|
|
20240912,110200,104560530,4270,4270,4270,4270,0
|
|
20240912,110100,104560530,4270,4270,4270,4270,0
|
|
20240912,110000,104560530,4270,4270,4270,4270,0
|
|
20240912,105900,104560530,4270,4270,4270,4270,0
|
|
20240912,105800,104560530,4270,4270,4270,4270,0
|
|
20240912,105700,104560530,4270,4270,4270,4270,0
|
|
20240912,105600,104560530,4270,4275,4275,4270,24
|
|
20240912,105500,104458045,4280,4280,4280,4280,0
|
|
20240912,105400,104458045,4280,4280,4280,4280,0
|
|
20240912,105300,104458045,4280,4280,4280,4280,0
|
|
20240912,105200,104458045,4280,4280,4280,4280,0
|
|
20240912,105100,104458045,4280,4280,4280,4280,0
|
|
20240912,105000,104458045,4280,4280,4280,4280,0
|
|
20240912,104900,104458045,4280,4280,4280,4280,10
|
|
20240912,104800,104415245,4280,4280,4280,4280,0
|
|
20240912,104700,104415245,4280,4280,4280,4280,0
|
|
20240912,104600,104415245,4280,4280,4280,4280,5
|
|
20240912,104500,104393845,4280,4280,4280,4280,1
|
|
20240912,104400,104389565,4260,4275,4275,4260,210
|
|
20240912,104300,103494490,4280,4280,4280,4280,0
|
|
20240912,104200,103494490,4280,4280,4280,4280,0
|
|
20240912,104100,103494490,4280,4280,4280,4280,0
|
|
20240912,104000,103494490,4280,4280,4280,4280,0
|
|
20240912,103900,103494490,4280,4275,4280,4275,6
|
|
20240912,103800,103468835,4280,4280,4280,4280,0
|
|
20240912,103700,103468835,4280,4280,4280,4280,0
|
|
20240912,103600,103468835,4280,4280,4280,4280,1
|
|
20240912,103500,103464555,4275,4275,4275,4275,71
|
|
20240912,103400,103161030,4275,4275,4275,4275,0
|
|
20240912,103300,103161030,4275,4275,4275,4275,0
|
|
20240912,103200,103161030,4275,4275,4275,4275,0
|
|
20240912,103100,103161030,4275,4275,4275,4275,0
|
|
20240912,103000,103161030,4275,4275,4275,4275,611
|
|
20240912,102900,100549005,4280,4280,4280,4280,0
|
|
20240912,102800,100549005,4280,4280,4280,4280,0
|
|
20240912,102700,100549005,4280,4280,4280,4280,10
|
|
20240912,102600,100506205,4280,4280,4280,4280,0
|
|
20240912,102500,100506205,4280,4280,4280,4280,0
|
|
20240912,102400,100506205,4280,4280,4280,4280,0
|
|
20240912,102300,100506205,4280,4280,4280,4280,0
|
|
20240912,102200,100506205,4280,4280,4280,4280,0
|
|
20240912,102100,100506205,4280,4280,4280,4280,2
|
|
20240912,102000,100497645,4280,4280,4280,4280,0
|
|
20240912,101900,100497645,4280,4280,4280,4280,1
|
|
20240912,101800,100493365,4265,4265,4265,4265,3000
|
|
20240912,101700,87698365,4265,4265,4265,4265,0
|
|
20240912,101600,87698365,4265,4270,4270,4265,3135
|
|
20240912,101500,74324050,4270,4275,4275,4270,835
|
|
20240912,101400,70756100,4275,4275,4275,4275,501
|
|
20240912,101300,68614325,4280,4280,4280,4280,0
|
|
20240912,101200,68614325,4280,4280,4280,4280,0
|
|
20240912,101100,68614325,4280,4280,4280,4280,1
|
|
20240912,101000,68610045,4275,4280,4280,4275,119
|
|
20240912,100900,68101300,4280,4280,4280,4280,11
|
|
20240912,100800,68054220,4280,4280,4280,4280,0
|
|
20240912,100700,68054220,4280,4280,4280,4280,20
|
|
20240912,100600,67968620,4280,4280,4280,4280,2
|
|
20240912,100500,67960060,4280,4280,4280,4280,0
|
|
20240912,100400,67960060,4280,4280,4280,4280,0
|
|
20240912,100300,67960060,4280,4280,4280,4280,2
|
|
20240912,100200,67951500,4275,4275,4275,4275,2
|
|
20240912,100100,67942950,4280,4280,4280,4280,3
|
|
20240912,100000,67930110,4280,4280,4280,4280,3
|
|
20240912,095900,67917270,4280,4280,4280,4280,0
|
|
20240912,095800,67917270,4280,4280,4280,4280,0
|
|
20240912,095700,67917270,4280,4280,4280,4280,0
|
|
20240912,095600,67917270,4280,4280,4280,4280,0
|
|
20240912,095500,67917270,4280,4280,4280,4280,0
|
|
20240912,095400,67917270,4280,4280,4280,4280,0
|
|
20240912,095300,67917270,4280,4280,4280,4280,23
|
|
20240912,095200,67818830,4280,4280,4280,4280,49
|
|
20240912,095100,67609110,4285,4285,4285,4285,0
|
|
20240912,095000,67609110,4285,4285,4285,4285,0
|
|
20240912,094900,67609110,4285,4285,4285,4285,0
|
|
20240912,094800,67609110,4285,4285,4285,4285,0
|
|
20240912,094700,67609110,4285,4285,4285,4285,50
|
|
20240912,094600,67394860,4275,4275,4275,4275,0
|
|
20240912,094500,67394860,4275,4280,4280,4275,15
|
|
20240912,094400,67330720,4290,4290,4290,4290,0
|
|
20240912,094300,67330720,4290,4290,4290,4280,308
|
|
20240912,094200,66011390,4290,4290,4290,4290,495
|
|
20240912,094100,63887840,4290,4290,4290,4290,1
|
|
20240912,094000,63883550,4285,4285,4290,4285,42
|
|
20240912,093900,63703570,4285,4285,4285,4285,21
|
|
20240912,093800,63613585,4290,4290,4290,4290,16
|
|
20240912,093700,63544945,4290,4290,4290,4290,12
|
|
20240912,093600,63493465,4290,4290,4290,4290,4
|
|
20240912,093500,63476305,4290,4275,4290,4275,303
|
|
20240912,093400,62180935,4280,4280,4280,4275,45
|
|
20240912,093300,61988495,4280,4275,4280,4275,32
|
|
20240912,093200,61851670,4290,4285,4290,4260,601
|
|
20240912,093100,59278425,4285,4265,4285,4265,109
|
|
20240912,093000,58812080,4265,4250,4275,4250,361
|
|
20240912,092900,57272505,4260,4260,4260,4260,0
|
|
20240912,092800,57272505,4260,4260,4260,4260,780
|
|
20240912,092700,53949705,4245,4265,4265,4245,2650
|
|
20240912,092600,42697190,4270,4270,4270,4270,1
|
|
20240912,092500,42692920,4270,4270,4270,4270,22
|
|
20240912,092400,42598980,4270,4270,4270,4270,0
|
|
20240912,092300,42598980,4270,4270,4270,4270,300
|
|
20240912,092200,41317980,4275,4275,4275,4275,146
|
|
20240912,092100,40693830,4275,4285,4290,4275,547
|
|
20240912,092000,38351430,4280,4275,4280,4275,45
|
|
20240912,091900,38158840,4275,4275,4275,4275,64
|
|
20240912,091800,37885240,4270,4270,4270,4270,0
|
|
20240912,091700,37885240,4270,4270,4270,4270,0
|
|
20240912,091600,37885240,4270,4265,4270,4265,391
|
|
20240912,091500,36216120,4265,4265,4265,4265,1
|
|
20240912,091400,36211855,4260,4260,4260,4260,1
|
|
20240912,091300,36207595,4255,4255,4255,4255,1
|
|
20240912,091200,36203340,4250,4260,4260,4240,1846
|
|
20240912,091100,28348760,4275,4280,4280,4275,126
|
|
20240912,091000,27809665,4275,4275,4275,4275,0
|
|
20240912,090900,27809665,4275,4270,4275,4270,752
|
|
20240912,090800,24597365,4270,4270,4275,4270,213
|
|
20240912,090700,23687850,4270,4255,4270,4255,416
|
|
20240912,090600,21914935,4255,4255,4255,4255,246
|
|
20240912,090500,20868205,4255,4245,4255,4245,923
|
|
20240912,090400,16942980,4225,4225,4225,4225,0
|
|
20240912,090300,16942980,4225,4245,4245,4225,830
|
|
20240912,090200,13419850,4260,4260,4260,4260,0
|
|
20240912,090100,13419850,4260,4245,4260,4245,590
|
|
20240912,090000,10907975,4240,4215,4240,4215,2587
|