606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190300,134880315,4430,4430,4430,4430,646
|
|
20240902,190200,134880315,4430,4430,4430,4430,0
|
|
20240902,190100,134880315,4430,4430,4430,4430,0
|
|
20240902,190000,134880315,4430,4430,4430,4430,0
|
|
20240902,185900,134880315,4430,4430,4430,4430,0
|
|
20240902,185800,134880315,4430,4430,4430,4430,0
|
|
20240902,185700,134880315,4430,4430,4430,4430,0
|
|
20240902,185600,134880315,4430,4430,4430,4430,0
|
|
20240902,185500,134880315,4430,4430,4430,4430,0
|
|
20240902,185400,134880315,4430,4430,4430,4430,0
|
|
20240902,185300,134880315,4430,4430,4430,4430,0
|
|
20240902,185200,134880315,4430,4430,4430,4430,0
|
|
20240902,185100,134880315,4430,4430,4430,4430,0
|
|
20240902,185000,134880315,4430,4430,4430,4430,0
|
|
20240902,184900,134880315,4430,4430,4430,4430,0
|
|
20240902,184800,134880315,4430,4430,4430,4430,0
|
|
20240902,184700,134880315,4430,4430,4430,4430,0
|
|
20240902,184600,134880315,4430,4430,4430,4430,0
|
|
20240902,184500,134880315,4430,4430,4430,4430,0
|
|
20240902,184400,134880315,4430,4430,4430,4430,0
|
|
20240902,184300,134880315,4430,4430,4430,4430,0
|
|
20240902,184200,134880315,4430,4430,4430,4430,0
|
|
20240902,184100,134880315,4430,4430,4430,4430,0
|
|
20240902,184000,134880315,4430,4430,4430,4430,0
|
|
20240902,183900,134880315,4430,4430,4430,4430,0
|
|
20240902,183800,134880315,4430,4430,4430,4430,0
|
|
20240902,183700,134880315,4430,4430,4430,4430,0
|
|
20240902,183600,134880315,4430,4430,4430,4430,0
|
|
20240902,183500,134880315,4430,4430,4430,4430,0
|
|
20240902,183400,134880315,4430,4430,4430,4430,0
|
|
20240902,183300,134880315,4430,4430,4430,4430,646
|
|
20240902,183200,134880315,4430,4430,4430,4430,0
|
|
20240902,183100,134880315,4430,4430,4430,4430,0
|
|
20240902,183000,134880315,4430,4430,4430,4430,0
|
|
20240902,182900,134880315,4430,4430,4430,4430,0
|
|
20240902,182800,134880315,4430,4430,4430,4430,0
|
|
20240902,182700,134880315,4430,4430,4430,4430,0
|
|
20240902,182600,134880315,4430,4430,4430,4430,0
|
|
20240902,182500,134880315,4430,4430,4430,4430,0
|
|
20240902,182400,134880315,4430,4430,4430,4430,0
|
|
20240902,182300,134880315,4430,4430,4430,4430,0
|
|
20240902,182200,134880315,4430,4430,4430,4430,0
|
|
20240902,182100,134880315,4430,4430,4430,4430,0
|
|
20240902,182000,134880315,4430,4430,4430,4430,0
|
|
20240902,181900,134880315,4430,4430,4430,4430,0
|
|
20240902,181800,134880315,4430,4430,4430,4430,0
|
|
20240902,181700,134880315,4430,4430,4430,4430,0
|
|
20240902,181600,134880315,4430,4430,4430,4430,0
|
|
20240902,181500,134880315,4430,4430,4430,4430,0
|
|
20240902,181400,134880315,4430,4430,4430,4430,0
|
|
20240902,181300,134880315,4430,4430,4430,4430,0
|
|
20240902,181200,134880315,4430,4430,4430,4430,0
|
|
20240902,181100,134880315,4430,4430,4430,4430,0
|
|
20240902,181000,134880315,4430,4430,4430,4430,0
|
|
20240902,180900,134880315,4430,4430,4430,4430,0
|
|
20240902,180800,134880315,4430,4430,4430,4430,0
|
|
20240902,180700,134880315,4430,4430,4430,4430,0
|
|
20240902,180600,134880315,4430,4430,4430,4430,0
|
|
20240902,180500,134880315,4430,4430,4430,4430,0
|
|
20240902,180400,134880315,4430,4430,4430,4430,0
|
|
20240902,180300,134880315,4430,4430,4430,4430,646
|
|
20240902,180200,134880315,4430,4430,4430,4430,0
|
|
20240902,180100,134880315,4430,4430,4430,4430,0
|
|
20240902,180000,134880315,4430,4430,4430,4430,0
|
|
20240902,175900,134880315,4430,4430,4430,4430,0
|
|
20240902,175800,134880315,4430,4430,4430,4430,0
|
|
20240902,175700,134880315,4430,4430,4430,4430,0
|
|
20240902,175600,134880315,4430,4430,4430,4430,0
|
|
20240902,175500,134880315,4430,4430,4430,4430,0
|
|
20240902,175400,134880315,4430,4430,4430,4430,0
|
|
20240902,175300,134880315,4430,4430,4430,4430,0
|
|
20240902,175200,134880315,4430,4430,4430,4430,0
|
|
20240902,175100,134880315,4430,4430,4430,4430,0
|
|
20240902,175000,134880315,4430,4430,4430,4430,0
|
|
20240902,174900,134880315,4430,4430,4430,4430,0
|
|
20240902,174800,134880315,4430,4430,4430,4430,0
|
|
20240902,174700,134880315,4430,4430,4430,4430,0
|
|
20240902,174600,134880315,4430,4430,4430,4430,0
|
|
20240902,174500,134880315,4430,4430,4430,4430,0
|
|
20240902,174400,134880315,4430,4430,4430,4430,0
|
|
20240902,174300,134880315,4430,4430,4430,4430,0
|
|
20240902,174200,134880315,4430,4430,4430,4430,0
|
|
20240902,174100,134880315,4430,4430,4430,4430,0
|
|
20240902,174000,134880315,4430,4430,4430,4430,0
|
|
20240902,173900,134880315,4430,4430,4430,4430,0
|
|
20240902,173800,134880315,4430,4430,4430,4430,0
|
|
20240902,173700,134880315,4430,4430,4430,4430,0
|
|
20240902,173600,134880315,4430,4430,4430,4430,0
|
|
20240902,173500,134880315,4430,4430,4430,4430,0
|
|
20240902,173400,134880315,4430,4430,4430,4430,0
|
|
20240902,173300,134880315,4430,4430,4430,4430,646
|
|
20240902,173200,134880315,4430,4430,4430,4430,0
|
|
20240902,173100,134880315,4430,4430,4430,4430,0
|
|
20240902,173000,134880315,4430,4430,4430,4430,0
|
|
20240902,172900,134880315,4430,4430,4430,4430,0
|
|
20240902,172800,134880315,4430,4430,4430,4430,0
|
|
20240902,172700,134880315,4430,4430,4430,4430,0
|
|
20240902,172600,134880315,4430,4430,4430,4430,0
|
|
20240902,172500,134880315,4430,4430,4430,4430,0
|
|
20240902,172400,134880315,4430,4430,4430,4430,0
|
|
20240902,172300,134880315,4430,4430,4430,4430,0
|
|
20240902,172200,134880315,4430,4430,4430,4430,0
|
|
20240902,172100,134880315,4430,4430,4430,4430,0
|
|
20240902,172000,134880315,4430,4430,4430,4430,0
|
|
20240902,171900,134880315,4430,4430,4430,4430,0
|
|
20240902,171800,134880315,4430,4430,4430,4430,0
|
|
20240902,171700,134880315,4430,4430,4430,4430,0
|
|
20240902,171600,134880315,4430,4430,4430,4430,0
|
|
20240902,171500,134880315,4430,4430,4430,4430,0
|
|
20240902,171400,134880315,4430,4430,4430,4430,0
|
|
20240902,171300,134880315,4430,4430,4430,4430,0
|
|
20240902,171200,134880315,4430,4430,4430,4430,0
|
|
20240902,171100,134880315,4430,4430,4430,4430,0
|
|
20240902,171000,134880315,4430,4430,4430,4430,0
|
|
20240902,170900,134880315,4430,4430,4430,4430,0
|
|
20240902,170800,134880315,4430,4430,4430,4430,0
|
|
20240902,170700,134880315,4430,4430,4430,4430,0
|
|
20240902,170600,134880315,4430,4430,4430,4430,0
|
|
20240902,170500,134880315,4430,4430,4430,4430,0
|
|
20240902,170400,134880315,4430,4430,4430,4430,0
|
|
20240902,170300,134880315,4430,4430,4430,4430,646
|
|
20240902,170200,134880315,4430,4430,4430,4430,0
|
|
20240902,170100,134880315,4430,4430,4430,4430,0
|
|
20240902,170000,134880315,4430,4430,4430,4430,0
|
|
20240902,165900,134880315,4430,4430,4430,4430,0
|
|
20240902,165800,134880315,4430,4430,4430,4430,0
|
|
20240902,165700,134880315,4430,4430,4430,4430,0
|
|
20240902,165600,134880315,4430,4430,4430,4430,0
|
|
20240902,165500,134880315,4430,4430,4430,4430,0
|
|
20240902,165400,134880315,4430,4430,4430,4430,0
|
|
20240902,165300,134880315,4430,4430,4430,4430,0
|
|
20240902,165200,134880315,4430,4430,4430,4430,0
|
|
20240902,165100,134880315,4430,4430,4430,4430,0
|
|
20240902,165000,134880315,4430,4430,4430,4430,0
|
|
20240902,164900,134880315,4430,4430,4430,4430,0
|
|
20240902,164800,134880315,4430,4430,4430,4430,0
|
|
20240902,164700,134880315,4430,4430,4430,4430,0
|
|
20240902,164600,134880315,4430,4430,4430,4430,0
|
|
20240902,164500,134880315,4430,4430,4430,4430,0
|
|
20240902,164400,134880315,4430,4430,4430,4430,0
|
|
20240902,164300,134880315,4430,4430,4430,4430,0
|
|
20240902,164200,134880315,4430,4430,4430,4430,0
|
|
20240902,164100,134880315,4430,4430,4430,4430,0
|
|
20240902,164000,134880315,4430,4430,4430,4430,0
|
|
20240902,163900,134880315,4430,4430,4430,4430,0
|
|
20240902,163800,134880315,4430,4430,4430,4430,0
|
|
20240902,163700,134880315,4430,4430,4430,4430,0
|
|
20240902,163600,134880315,4430,4430,4430,4430,0
|
|
20240902,163500,134880315,4430,4430,4430,4430,0
|
|
20240902,163400,134880315,4430,4430,4430,4430,0
|
|
20240902,163300,134880315,4430,4430,4430,4430,646
|
|
20240902,163200,134880315,4430,4430,4430,4430,0
|
|
20240902,163100,134880315,4430,4430,4430,4430,0
|
|
20240902,163000,134880315,4430,4430,4430,4430,0
|
|
20240902,162900,134880315,4430,4430,4430,4430,0
|
|
20240902,162800,134880315,4430,4430,4430,4430,0
|
|
20240902,162700,134880315,4430,4430,4430,4430,0
|
|
20240902,162600,134880315,4430,4430,4430,4430,0
|
|
20240902,162500,134880315,4430,4430,4430,4430,0
|
|
20240902,162400,134880315,4430,4430,4430,4430,0
|
|
20240902,162300,134880315,4430,4430,4430,4430,0
|
|
20240902,162200,134880315,4430,4430,4430,4430,0
|
|
20240902,162100,134880315,4430,4430,4430,4430,0
|
|
20240902,162000,134880315,4430,4430,4430,4430,0
|
|
20240902,161900,134880315,4430,4430,4430,4430,0
|
|
20240902,161800,134880315,4430,4430,4430,4430,0
|
|
20240902,161700,134880315,4430,4430,4430,4430,0
|
|
20240902,161600,134880315,4430,4430,4430,4430,0
|
|
20240902,161500,134880315,4430,4430,4430,4430,0
|
|
20240902,161400,134880315,4430,4430,4430,4430,0
|
|
20240902,161300,134880315,4430,4430,4430,4430,0
|
|
20240902,161200,134880315,4430,4430,4430,4430,0
|
|
20240902,161100,134880315,4430,4430,4430,4430,0
|
|
20240902,161000,134880315,4430,4430,4430,4430,0
|
|
20240902,160900,134880315,4430,4430,4430,4430,0
|
|
20240902,160800,134880315,4430,4430,4430,4430,0
|
|
20240902,160700,134880315,4430,4430,4430,4430,0
|
|
20240902,160600,134880315,4430,4430,4430,4430,0
|
|
20240902,160500,134880315,4430,4430,4430,4430,0
|
|
20240902,160400,134880315,4430,4430,4430,4430,0
|
|
20240902,160300,134880315,4430,4430,4430,4430,646
|
|
20240902,160200,134880315,4430,4430,4430,4430,0
|
|
20240902,160100,134880315,4430,4430,4430,4430,0
|
|
20240902,160000,134880315,4430,4430,4430,4430,0
|
|
20240902,155900,134880315,4430,4430,4430,4430,0
|
|
20240902,155800,134880315,4430,4430,4430,4430,0
|
|
20240902,155700,134880315,4430,4430,4430,4430,0
|
|
20240902,155600,134880315,4430,4430,4430,4430,0
|
|
20240902,155500,134880315,4430,4430,4430,4430,0
|
|
20240902,155400,134880315,4430,4430,4430,4430,0
|
|
20240902,155300,134880315,4430,4430,4430,4430,0
|
|
20240902,155200,134880315,4430,4430,4430,4430,0
|
|
20240902,155100,134880315,4430,4430,4430,4430,0
|
|
20240902,155000,134880315,4430,4430,4430,4430,0
|
|
20240902,154900,134880315,4430,4430,4430,4430,0
|
|
20240902,154800,134880315,4430,4430,4430,4430,0
|
|
20240902,154700,134880315,4430,4430,4430,4430,0
|
|
20240902,154600,134880315,4430,4430,4430,4430,0
|
|
20240902,154500,134880315,4430,4430,4430,4430,0
|
|
20240902,154400,134880315,4430,4430,4430,4430,0
|
|
20240902,154300,134880315,4430,4430,4430,4430,0
|
|
20240902,154200,134880315,4430,4430,4430,4430,0
|
|
20240902,154100,134880315,4430,4430,4430,4430,0
|
|
20240902,154000,134880315,4430,4430,4430,4430,0
|
|
20240902,153900,134880315,4430,4430,4430,4430,0
|
|
20240902,153800,134880315,4430,4430,4430,4430,0
|
|
20240902,153700,134880315,4430,4430,4430,4430,0
|
|
20240902,153600,134880315,4430,4430,4430,4430,0
|
|
20240902,153500,134880315,4430,4430,4430,4430,0
|
|
20240902,153400,134880315,4430,4430,4430,4430,0
|
|
20240902,153300,134880315,4430,4430,4430,4430,646
|
|
20240902,153200,134880315,4430,4430,4430,4430,0
|
|
20240902,153100,134880315,4430,4430,4430,4430,0
|
|
20240902,153000,134880315,4430,4430,4430,4430,646
|
|
20240902,152900,132018535,4405,4405,4405,4405,0
|
|
20240902,152800,132018535,4405,4405,4405,4405,0
|
|
20240902,152700,132018535,4405,4405,4405,4405,0
|
|
20240902,152600,132018535,4405,4405,4405,4405,0
|
|
20240902,152500,132018535,4405,4405,4405,4405,0
|
|
20240902,152400,132018535,4405,4405,4405,4405,0
|
|
20240902,152300,132018535,4405,4405,4405,4405,0
|
|
20240902,152200,132018535,4405,4405,4405,4405,0
|
|
20240902,152100,132018535,4405,4405,4405,4405,0
|
|
20240902,152000,132018535,4405,4405,4405,4405,0
|
|
20240902,151900,132018535,4405,4405,4405,4405,213
|
|
20240902,151800,131080270,4405,4410,4410,4405,354
|
|
20240902,151700,129519355,4410,4415,4415,4410,608
|
|
20240902,151600,126835050,4420,4420,4420,4420,0
|
|
20240902,151500,126835050,4420,4420,4420,4420,0
|
|
20240902,151400,126835050,4420,4420,4420,4420,0
|
|
20240902,151300,126835050,4420,4420,4420,4420,0
|
|
20240902,151200,126835050,4420,4420,4420,4420,0
|
|
20240902,151100,126835050,4420,4420,4420,4420,0
|
|
20240902,151000,126835050,4420,4420,4420,4420,0
|
|
20240902,150900,126835050,4420,4420,4420,4420,0
|
|
20240902,150800,126835050,4420,4420,4420,4420,0
|
|
20240902,150700,126835050,4420,4420,4420,4420,0
|
|
20240902,150600,126835050,4420,4420,4420,4420,110
|
|
20240902,150500,126348850,4415,4415,4415,4415,0
|
|
20240902,150400,126348850,4415,4415,4415,4415,0
|
|
20240902,150300,126348850,4415,4415,4415,4415,0
|
|
20240902,150200,126348850,4415,4415,4415,4415,0
|
|
20240902,150100,126348850,4415,4420,4425,4415,47
|
|
20240902,150000,126141230,4425,4425,4425,4425,0
|
|
20240902,145900,126141230,4425,4425,4425,4425,0
|
|
20240902,145800,126141230,4425,4425,4425,4425,0
|
|
20240902,145700,126141230,4425,4425,4425,4425,0
|
|
20240902,145600,126141230,4425,4425,4425,4425,0
|
|
20240902,145500,126141230,4425,4425,4425,4425,0
|
|
20240902,145400,126141230,4425,4425,4425,4425,1
|
|
20240902,145300,126136805,4420,4420,4420,4420,0
|
|
20240902,145200,126136805,4420,4420,4420,4420,1
|
|
20240902,145100,126132385,4415,4415,4415,4415,0
|
|
20240902,145000,126132385,4415,4415,4415,4415,0
|
|
20240902,144900,126132385,4415,4415,4415,4415,0
|
|
20240902,144800,126132385,4415,4415,4415,4415,0
|
|
20240902,144700,126132385,4415,4415,4415,4415,0
|
|
20240902,144600,126132385,4415,4415,4415,4415,0
|
|
20240902,144500,126132385,4415,4415,4415,4415,0
|
|
20240902,144400,126132385,4415,4415,4415,4415,0
|
|
20240902,144300,126132385,4415,4415,4415,4415,117
|
|
20240902,144200,125615830,4420,4420,4420,4420,108
|
|
20240902,144100,125138470,4430,4430,4430,4430,0
|
|
20240902,144000,125138470,4430,4430,4430,4430,0
|
|
20240902,143900,125138470,4430,4430,4430,4430,0
|
|
20240902,143800,125138470,4430,4430,4430,4430,0
|
|
20240902,143700,125138470,4430,4430,4430,4430,0
|
|
20240902,143600,125138470,4430,4430,4430,4430,0
|
|
20240902,143500,125138470,4430,4430,4430,4430,0
|
|
20240902,143400,125138470,4430,4430,4430,4430,0
|
|
20240902,143300,125138470,4430,4430,4430,4430,0
|
|
20240902,143200,125138470,4430,4430,4430,4430,0
|
|
20240902,143100,125138470,4430,4430,4430,4430,0
|
|
20240902,143000,125138470,4430,4430,4430,4430,0
|
|
20240902,142900,125138470,4430,4430,4430,4430,0
|
|
20240902,142800,125138470,4430,4430,4430,4430,0
|
|
20240902,142700,125138470,4430,4430,4430,4430,555
|
|
20240902,142600,122679820,4430,4430,4430,4430,0
|
|
20240902,142500,122679820,4430,4430,4430,4430,0
|
|
20240902,142400,122679820,4430,4430,4430,4430,0
|
|
20240902,142300,122679820,4430,4430,4430,4430,40
|
|
20240902,142200,122502620,4440,4440,4440,4440,0
|
|
20240902,142100,122502620,4440,4440,4440,4440,0
|
|
20240902,142000,122502620,4440,4430,4440,4430,40
|
|
20240902,141900,122325100,4425,4425,4425,4425,0
|
|
20240902,141800,122325100,4425,4425,4425,4425,0
|
|
20240902,141700,122325100,4425,4425,4425,4425,0
|
|
20240902,141600,122325100,4425,4425,4425,4425,0
|
|
20240902,141500,122325100,4425,4425,4425,4425,0
|
|
20240902,141400,122325100,4425,4425,4425,4425,7
|
|
20240902,141300,122294125,4425,4425,4425,4425,0
|
|
20240902,141200,122294125,4425,4425,4425,4425,0
|
|
20240902,141100,122294125,4425,4435,4435,4425,2044
|
|
20240902,141000,113249175,4435,4435,4435,4435,175
|
|
20240902,140900,112473050,4425,4425,4425,4425,0
|
|
20240902,140800,112473050,4425,4425,4425,4425,0
|
|
20240902,140700,112473050,4425,4425,4425,4425,0
|
|
20240902,140600,112473050,4425,4425,4425,4425,0
|
|
20240902,140500,112473050,4425,4425,4425,4425,0
|
|
20240902,140400,112473050,4425,4425,4425,4425,0
|
|
20240902,140300,112473050,4425,4425,4425,4425,0
|
|
20240902,140200,112473050,4425,4425,4425,4425,0
|
|
20240902,140100,112473050,4425,4425,4425,4425,0
|
|
20240902,140000,112473050,4425,4425,4425,4425,0
|
|
20240902,135900,112473050,4425,4425,4425,4425,0
|
|
20240902,135800,112473050,4425,4425,4425,4425,0
|
|
20240902,135700,112473050,4425,4425,4425,4425,0
|
|
20240902,135600,112473050,4425,4425,4425,4425,0
|
|
20240902,135500,112473050,4425,4425,4425,4425,0
|
|
20240902,135400,112473050,4425,4425,4425,4425,0
|
|
20240902,135300,112473050,4425,4425,4425,4425,0
|
|
20240902,135200,112473050,4425,4425,4425,4425,0
|
|
20240902,135100,112473050,4425,4425,4425,4425,0
|
|
20240902,135000,112473050,4425,4425,4425,4425,0
|
|
20240902,134900,112473050,4425,4425,4425,4425,0
|
|
20240902,134800,112473050,4425,4425,4425,4425,0
|
|
20240902,134700,112473050,4425,4425,4425,4425,0
|
|
20240902,134600,112473050,4425,4425,4425,4425,0
|
|
20240902,134500,112473050,4425,4425,4425,4425,0
|
|
20240902,134400,112473050,4425,4425,4425,4425,0
|
|
20240902,134300,112473050,4425,4425,4425,4425,0
|
|
20240902,134200,112473050,4425,4425,4425,4425,0
|
|
20240902,134100,112473050,4425,4425,4425,4425,0
|
|
20240902,134000,112473050,4425,4425,4425,4425,0
|
|
20240902,133900,112473050,4425,4425,4425,4425,0
|
|
20240902,133800,112473050,4425,4425,4425,4425,0
|
|
20240902,133700,112473050,4425,4425,4425,4425,1
|
|
20240902,133600,112468625,4425,4425,4425,4425,0
|
|
20240902,133500,112468625,4425,4425,4425,4425,0
|
|
20240902,133400,112468625,4425,4425,4425,4425,0
|
|
20240902,133300,112468625,4425,4425,4425,4425,10
|
|
20240902,133200,112424375,4430,4430,4430,4430,0
|
|
20240902,133100,112424375,4430,4430,4430,4430,0
|
|
20240902,133000,112424375,4430,4430,4430,4430,0
|
|
20240902,132900,112424375,4430,4430,4430,4430,0
|
|
20240902,132800,112424375,4430,4430,4430,4430,0
|
|
20240902,132700,112424375,4430,4430,4430,4430,0
|
|
20240902,132600,112424375,4430,4430,4430,4430,34
|
|
20240902,132500,112273755,4435,4435,4435,4435,0
|
|
20240902,132400,112273755,4435,4435,4435,4435,0
|
|
20240902,132300,112273755,4435,4435,4435,4435,0
|
|
20240902,132200,112273755,4435,4435,4435,4435,0
|
|
20240902,132100,112273755,4435,4435,4435,4435,16
|
|
20240902,132000,112202795,4445,4445,4445,4445,0
|
|
20240902,131900,112202795,4445,4445,4445,4445,0
|
|
20240902,131800,112202795,4445,4445,4445,4445,1
|
|
20240902,131700,112198350,4440,4440,4440,4440,0
|
|
20240902,131600,112198350,4440,4440,4440,4440,0
|
|
20240902,131500,112198350,4440,4440,4440,4440,0
|
|
20240902,131400,112198350,4440,4440,4440,4440,0
|
|
20240902,131300,112198350,4440,4440,4440,4440,0
|
|
20240902,131200,112198350,4440,4440,4440,4440,0
|
|
20240902,131100,112198350,4440,4440,4440,4440,0
|
|
20240902,131000,112198350,4440,4440,4440,4440,0
|
|
20240902,130900,112198350,4440,4440,4440,4440,79
|
|
20240902,130800,111847590,4440,4440,4440,4440,0
|
|
20240902,130700,111847590,4440,4440,4440,4440,0
|
|
20240902,130600,111847590,4440,4440,4440,4440,0
|
|
20240902,130500,111847590,4440,4440,4440,4440,12
|
|
20240902,130400,111794310,4445,4445,4445,4445,0
|
|
20240902,130300,111794310,4445,4445,4445,4445,0
|
|
20240902,130200,111794310,4445,4445,4445,4445,0
|
|
20240902,130100,111794310,4445,4445,4445,4445,0
|
|
20240902,130000,111794310,4445,4445,4445,4445,0
|
|
20240902,125900,111794310,4445,4445,4445,4445,0
|
|
20240902,125800,111794310,4445,4445,4445,4445,0
|
|
20240902,125700,111794310,4445,4445,4445,4445,0
|
|
20240902,125600,111794310,4445,4445,4445,4445,1
|
|
20240902,125500,111789865,4440,4440,4440,4440,0
|
|
20240902,125400,111789865,4440,4440,4440,4440,9
|
|
20240902,125300,111749905,4435,4435,4435,4435,0
|
|
20240902,125200,111749905,4435,4435,4435,4435,0
|
|
20240902,125100,111749905,4435,4435,4435,4435,0
|
|
20240902,125000,111749905,4435,4435,4435,4435,0
|
|
20240902,124900,111749905,4435,4435,4435,4435,0
|
|
20240902,124800,111749905,4435,4435,4435,4435,0
|
|
20240902,124700,111749905,4435,4435,4435,4435,0
|
|
20240902,124600,111749905,4435,4435,4435,4435,0
|
|
20240902,124500,111749905,4435,4435,4435,4435,0
|
|
20240902,124400,111749905,4435,4435,4435,4435,101
|
|
20240902,124300,111301970,4435,4435,4435,4435,0
|
|
20240902,124200,111301970,4435,4435,4435,4435,0
|
|
20240902,124100,111301970,4435,4435,4435,4435,0
|
|
20240902,124000,111301970,4435,4435,4435,4435,0
|
|
20240902,123900,111301970,4435,4435,4435,4435,0
|
|
20240902,123800,111301970,4435,4435,4435,4435,0
|
|
20240902,123700,111301970,4435,4435,4435,4435,0
|
|
20240902,123600,111301970,4435,4435,4435,4435,0
|
|
20240902,123500,111301970,4435,4435,4435,4435,0
|
|
20240902,123400,111301970,4435,4435,4435,4435,0
|
|
20240902,123300,111301970,4435,4435,4435,4435,0
|
|
20240902,123200,111301970,4435,4435,4435,4435,0
|
|
20240902,123100,111301970,4435,4435,4435,4435,0
|
|
20240902,123000,111301970,4435,4435,4435,4435,0
|
|
20240902,122900,111301970,4435,4435,4435,4435,0
|
|
20240902,122800,111301970,4435,4435,4435,4435,0
|
|
20240902,122700,111301970,4435,4435,4435,4435,0
|
|
20240902,122600,111301970,4435,4435,4435,4435,2
|
|
20240902,122500,111293100,4435,4435,4435,4435,0
|
|
20240902,122400,111293100,4435,4435,4435,4435,16
|
|
20240902,122300,111222140,4445,4445,4445,4445,0
|
|
20240902,122200,111222140,4445,4445,4445,4445,0
|
|
20240902,122100,111222140,4445,4445,4445,4445,0
|
|
20240902,122000,111222140,4445,4445,4445,4445,0
|
|
20240902,121900,111222140,4445,4445,4445,4445,0
|
|
20240902,121800,111222140,4445,4445,4445,4445,0
|
|
20240902,121700,111222140,4445,4445,4445,4445,0
|
|
20240902,121600,111222140,4445,4445,4445,4445,0
|
|
20240902,121500,111222140,4445,4445,4445,4445,0
|
|
20240902,121400,111222140,4445,4445,4445,4445,0
|
|
20240902,121300,111222140,4445,4445,4445,4445,0
|
|
20240902,121200,111222140,4445,4445,4445,4445,0
|
|
20240902,121100,111222140,4445,4445,4445,4445,0
|
|
20240902,121000,111222140,4445,4445,4445,4445,0
|
|
20240902,120900,111222140,4445,4445,4445,4445,0
|
|
20240902,120800,111222140,4445,4445,4445,4445,0
|
|
20240902,120700,111222140,4445,4445,4445,4445,0
|
|
20240902,120600,111222140,4445,4445,4445,4445,0
|
|
20240902,120500,111222140,4445,4445,4445,4445,0
|
|
20240902,120400,111222140,4445,4445,4445,4445,0
|
|
20240902,120300,111222140,4445,4445,4445,4445,0
|
|
20240902,120200,111222140,4445,4445,4445,4445,0
|
|
20240902,120100,111222140,4445,4445,4445,4445,0
|
|
20240902,120000,111222140,4445,4445,4445,4445,0
|
|
20240902,115900,111222140,4445,4445,4445,4445,0
|
|
20240902,115800,111222140,4445,4445,4445,4445,0
|
|
20240902,115700,111222140,4445,4445,4445,4445,0
|
|
20240902,115600,111222140,4445,4435,4445,4435,2
|
|
20240902,115500,111213260,4425,4435,4435,4425,310
|
|
20240902,115400,109841420,4435,4435,4435,4435,0
|
|
20240902,115300,109841420,4435,4435,4435,4435,0
|
|
20240902,115200,109841420,4435,4435,4435,4435,11
|
|
20240902,115100,109792635,4425,4425,4425,4425,1
|
|
20240902,115000,109788210,4415,4415,4415,4415,0
|
|
20240902,114900,109788210,4415,4415,4415,4415,0
|
|
20240902,114800,109788210,4415,4415,4415,4415,0
|
|
20240902,114700,109788210,4415,4415,4415,4415,0
|
|
20240902,114600,109788210,4415,4415,4415,4415,192
|
|
20240902,114500,108940530,4415,4415,4415,4415,0
|
|
20240902,114400,108940530,4415,4415,4415,4415,0
|
|
20240902,114300,108940530,4415,4415,4415,4415,0
|
|
20240902,114200,108940530,4415,4415,4415,4415,0
|
|
20240902,114100,108940530,4415,4415,4415,4415,0
|
|
20240902,114000,108940530,4415,4415,4415,4415,0
|
|
20240902,113900,108940530,4415,4415,4415,4415,0
|
|
20240902,113800,108940530,4415,4415,4415,4415,0
|
|
20240902,113700,108940530,4415,4415,4415,4415,0
|
|
20240902,113600,108940530,4415,4415,4415,4415,0
|
|
20240902,113500,108940530,4415,4415,4415,4415,0
|
|
20240902,113400,108940530,4415,4415,4415,4415,0
|
|
20240902,113300,108940530,4415,4415,4415,4415,0
|
|
20240902,113200,108940530,4415,4415,4415,4415,0
|
|
20240902,113100,108940530,4415,4415,4415,4415,0
|
|
20240902,113000,108940530,4415,4415,4415,4415,1
|
|
20240902,112900,108936115,4410,4410,4410,4410,0
|
|
20240902,112800,108936115,4410,4410,4410,4410,0
|
|
20240902,112700,108936115,4410,4410,4410,4410,0
|
|
20240902,112600,108936115,4410,4410,4410,4410,0
|
|
20240902,112500,108936115,4410,4410,4410,4410,0
|
|
20240902,112400,108936115,4410,4410,4410,4410,0
|
|
20240902,112300,108936115,4410,4410,4410,4410,20
|
|
20240902,112200,108847915,4410,4410,4410,4410,0
|
|
20240902,112100,108847915,4410,4410,4410,4410,0
|
|
20240902,112000,108847915,4410,4410,4410,4410,0
|
|
20240902,111900,108847915,4410,4410,4410,4410,3
|
|
20240902,111800,108834685,4415,4415,4415,4415,0
|
|
20240902,111700,108834685,4415,4415,4415,4415,2
|
|
20240902,111600,108825855,4425,4425,4425,4425,0
|
|
20240902,111500,108825855,4425,4425,4425,4425,0
|
|
20240902,111400,108825855,4425,4425,4425,4425,0
|
|
20240902,111300,108825855,4425,4425,4425,4425,0
|
|
20240902,111200,108825855,4425,4425,4425,4425,0
|
|
20240902,111100,108825855,4425,4425,4425,4425,5
|
|
20240902,111000,108803730,4425,4425,4425,4425,5
|
|
20240902,110900,108781605,4425,4425,4425,4425,0
|
|
20240902,110800,108781605,4425,4425,4425,4425,1
|
|
20240902,110700,108777180,4425,4425,4425,4425,0
|
|
20240902,110600,108777180,4425,4425,4425,4425,0
|
|
20240902,110500,108777180,4425,4425,4425,4425,0
|
|
20240902,110400,108777180,4425,4425,4425,4425,0
|
|
20240902,110300,108777180,4425,4425,4425,4425,0
|
|
20240902,110200,108777180,4425,4410,4450,4410,126
|
|
20240902,110100,108217635,4410,4410,4410,4410,1
|
|
20240902,110000,108213225,4420,4420,4420,4420,0
|
|
20240902,105900,108213225,4420,4420,4420,4420,0
|
|
20240902,105800,108213225,4420,4420,4420,4420,0
|
|
20240902,105700,108213225,4420,4420,4420,4420,0
|
|
20240902,105600,108213225,4420,4410,4420,4410,800
|
|
20240902,105500,104677235,4400,4400,4420,4400,5
|
|
20240902,105400,104655195,4420,4390,4420,4390,123
|
|
20240902,105300,104115145,4390,4390,4390,4390,0
|
|
20240902,105200,104115145,4390,4390,4390,4390,110
|
|
20240902,105100,103632245,4390,4390,4390,4390,0
|
|
20240902,105000,103632245,4390,4390,4390,4390,0
|
|
20240902,104900,103632245,4390,4390,4390,4390,0
|
|
20240902,104800,103632245,4390,4390,4390,4390,18
|
|
20240902,104700,103553225,4390,4390,4390,4390,0
|
|
20240902,104600,103553225,4390,4390,4390,4390,0
|
|
20240902,104500,103553225,4390,4390,4390,4390,0
|
|
20240902,104400,103553225,4390,4405,4405,4390,732
|
|
20240902,104300,100338990,4405,4405,4405,4405,0
|
|
20240902,104200,100338990,4405,4405,4405,4405,1
|
|
20240902,104100,100334585,4405,4405,4405,4405,0
|
|
20240902,104000,100334585,4405,4400,4405,4400,35
|
|
20240902,103900,100180465,4400,4400,4400,4400,0
|
|
20240902,103800,100180465,4400,4420,4420,4390,280
|
|
20240902,103700,98944895,4425,4435,4435,4425,2304
|
|
20240902,103600,88738695,4430,4430,4430,4430,0
|
|
20240902,103500,88738695,4430,4430,4430,4430,2
|
|
20240902,103400,88729835,4450,4430,4450,4430,200
|
|
20240902,103300,87841425,4425,4425,4425,4425,2
|
|
20240902,103200,87832575,4425,4425,4425,4425,0
|
|
20240902,103100,87832575,4425,4425,4425,4425,0
|
|
20240902,103000,87832575,4425,4425,4425,4425,0
|
|
20240902,102900,87832575,4425,4420,4425,4420,3
|
|
20240902,102800,87819310,4420,4420,4420,4420,0
|
|
20240902,102700,87819310,4420,4420,4420,4420,0
|
|
20240902,102600,87819310,4420,4420,4420,4420,0
|
|
20240902,102500,87819310,4420,4420,4420,4420,0
|
|
20240902,102400,87819310,4420,4420,4420,4420,10
|
|
20240902,102300,87775110,4425,4425,4425,4425,0
|
|
20240902,102200,87775110,4425,4425,4425,4425,0
|
|
20240902,102100,87775110,4425,4425,4425,4425,0
|
|
20240902,102000,87775110,4425,4425,4425,4425,0
|
|
20240902,101900,87775110,4425,4425,4425,4425,0
|
|
20240902,101800,87775110,4425,4425,4425,4425,0
|
|
20240902,101700,87775110,4425,4420,4425,4420,124
|
|
20240902,101600,87226430,4425,4425,4425,4425,0
|
|
20240902,101500,87226430,4425,4425,4425,4425,0
|
|
20240902,101400,87226430,4425,4450,4450,4425,1744
|
|
20240902,101300,79487500,4450,4450,4450,4450,0
|
|
20240902,101200,79487500,4450,4450,4450,4450,30
|
|
20240902,101100,79354000,4455,4455,4455,4455,0
|
|
20240902,101000,79354000,4455,4455,4455,4455,0
|
|
20240902,100900,79354000,4455,4455,4455,4455,0
|
|
20240902,100800,79354000,4455,4455,4455,4455,0
|
|
20240902,100700,79354000,4455,4455,4455,4455,0
|
|
20240902,100600,79354000,4455,4455,4455,4455,0
|
|
20240902,100500,79354000,4455,4455,4455,4455,545
|
|
20240902,100400,76926025,4455,4455,4455,4455,49
|
|
20240902,100300,76707730,4455,4455,4455,4455,0
|
|
20240902,100200,76707730,4455,4455,4455,4455,0
|
|
20240902,100100,76707730,4455,4455,4455,4455,0
|
|
20240902,100000,76707730,4455,4455,4455,4455,0
|
|
20240902,095900,76707730,4455,4455,4455,4455,0
|
|
20240902,095800,76707730,4455,4455,4455,4455,19
|
|
20240902,095700,76623085,4495,4495,4495,4495,0
|
|
20240902,095600,76623085,4495,4495,4495,4495,0
|
|
20240902,095500,76623085,4495,4465,4495,4465,4
|
|
20240902,095400,76605135,4495,4495,4495,4495,0
|
|
20240902,095300,76605135,4495,4495,4495,4495,0
|
|
20240902,095200,76605135,4495,4495,4495,4495,0
|
|
20240902,095100,76605135,4495,4495,4495,4495,0
|
|
20240902,095000,76605135,4495,4495,4495,4495,0
|
|
20240902,094900,76605135,4495,4495,4495,4495,0
|
|
20240902,094800,76605135,4495,4465,4495,4465,5
|
|
20240902,094700,76582690,4460,4460,4460,4460,0
|
|
20240902,094600,76582690,4460,4460,4460,4460,0
|
|
20240902,094500,76582690,4460,4455,4460,4455,401
|
|
20240902,094400,74794240,4450,4450,4450,4450,0
|
|
20240902,094300,74794240,4450,4450,4450,4450,0
|
|
20240902,094200,74794240,4450,4450,4450,4450,0
|
|
20240902,094100,74794240,4450,4450,4450,4450,0
|
|
20240902,094000,74794240,4450,4450,4450,4450,0
|
|
20240902,093900,74794240,4450,4450,4450,4450,0
|
|
20240902,093800,74794240,4450,4450,4450,4450,96
|
|
20240902,093700,74367040,4460,4460,4460,4460,0
|
|
20240902,093600,74367040,4460,4460,4460,4460,6
|
|
20240902,093500,74340280,4460,4460,4460,4460,0
|
|
20240902,093400,74340280,4460,4460,4460,4460,0
|
|
20240902,093300,74340280,4460,4460,4460,4460,0
|
|
20240902,093200,74340280,4460,4460,4460,4460,0
|
|
20240902,093100,74340280,4460,4450,4460,4450,71
|
|
20240902,093000,74023630,4440,4440,4440,4440,1
|
|
20240902,092900,74019190,4440,4440,4440,4440,0
|
|
20240902,092800,74019190,4440,4440,4440,4440,1
|
|
20240902,092700,74014750,4440,4440,4440,4440,0
|
|
20240902,092600,74014750,4440,4440,4440,4440,0
|
|
20240902,092500,74014750,4440,4440,4440,4440,2
|
|
20240902,092400,74005870,4440,4440,4440,4440,1
|
|
20240902,092300,74001430,4435,4500,4500,4435,3952
|
|
20240902,092200,56329490,4545,4545,4545,4545,0
|
|
20240902,092100,56329490,4545,4495,4545,4485,1001
|
|
20240902,092000,51837775,4485,4485,4485,4485,0
|
|
20240902,091900,51837775,4485,4550,4550,4485,572
|
|
20240902,091800,49255715,4550,4550,4550,4550,0
|
|
20240902,091700,49255715,4550,4550,4550,4550,61
|
|
20240902,091600,48978165,4535,4535,4535,4535,0
|
|
20240902,091500,48978165,4535,4535,4535,4535,0
|
|
20240902,091400,48978165,4535,4535,4535,4535,0
|
|
20240902,091300,48978165,4535,4575,4575,4535,251
|
|
20240902,091200,47838085,4535,4535,4535,4535,954
|
|
20240902,091100,43511695,4535,4535,4535,4535,2
|
|
20240902,091000,43502625,4535,4535,4535,4535,0
|
|
20240902,090900,43502625,4535,4530,4535,4530,900
|
|
20240902,090800,39424855,4530,4530,4530,4530,296
|
|
20240902,090700,38083975,4530,4530,4530,4530,0
|
|
20240902,090600,38083975,4530,4500,4530,4500,77
|
|
20240902,090500,37735315,4500,4505,4515,4500,694
|
|
20240902,090400,34607705,4500,4505,4575,4500,202
|
|
20240902,090300,33683750,4505,4505,4505,4505,0
|
|
20240902,090200,33683750,4505,4530,4535,4505,1119
|
|
20240902,090100,28639735,4500,4500,4500,4495,5432
|
|
20240902,090000,4197330,4470,4470,4470,4470,560
|