654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195100,206141415,4680,4680,4680,4680,1406
|
|
20240905,195000,206141415,4680,4680,4680,4680,0
|
|
20240905,194900,206141415,4680,4680,4680,4680,0
|
|
20240905,194800,206141415,4680,4680,4680,4680,0
|
|
20240905,194700,206141415,4680,4680,4680,4680,0
|
|
20240905,194600,206141415,4680,4680,4680,4680,0
|
|
20240905,194500,206141415,4680,4680,4680,4680,0
|
|
20240905,194400,206141415,4680,4680,4680,4680,0
|
|
20240905,194300,206141415,4680,4680,4680,4680,0
|
|
20240905,194200,206141415,4680,4680,4680,4680,0
|
|
20240905,194100,206141415,4680,4680,4680,4680,0
|
|
20240905,194000,206141415,4680,4680,4680,4680,0
|
|
20240905,193900,206141415,4680,4680,4680,4680,0
|
|
20240905,193800,206141415,4680,4680,4680,4680,0
|
|
20240905,193700,206141415,4680,4680,4680,4680,0
|
|
20240905,193600,206141415,4680,4680,4680,4680,0
|
|
20240905,193500,206141415,4680,4680,4680,4680,0
|
|
20240905,193400,206141415,4680,4680,4680,4680,0
|
|
20240905,193300,206141415,4680,4680,4680,4680,0
|
|
20240905,193200,206141415,4680,4680,4680,4680,0
|
|
20240905,193100,206141415,4680,4680,4680,4680,0
|
|
20240905,193000,206141415,4680,4680,4680,4680,0
|
|
20240905,192900,206141415,4680,4680,4680,4680,0
|
|
20240905,192800,206141415,4680,4680,4680,4680,0
|
|
20240905,192700,206141415,4680,4680,4680,4680,0
|
|
20240905,192600,206141415,4680,4680,4680,4680,0
|
|
20240905,192500,206141415,4680,4680,4680,4680,0
|
|
20240905,192400,206141415,4680,4680,4680,4680,0
|
|
20240905,192300,206141415,4680,4680,4680,4680,0
|
|
20240905,192200,206141415,4680,4680,4680,4680,0
|
|
20240905,192100,206141415,4680,4680,4680,4680,1406
|
|
20240905,192000,206141415,4680,4680,4680,4680,0
|
|
20240905,191900,206141415,4680,4680,4680,4680,0
|
|
20240905,191800,206141415,4680,4680,4680,4680,0
|
|
20240905,191700,206141415,4680,4680,4680,4680,0
|
|
20240905,191600,206141415,4680,4680,4680,4680,0
|
|
20240905,191500,206141415,4680,4680,4680,4680,0
|
|
20240905,191400,206141415,4680,4680,4680,4680,0
|
|
20240905,191300,206141415,4680,4680,4680,4680,0
|
|
20240905,191200,206141415,4680,4680,4680,4680,0
|
|
20240905,191100,206141415,4680,4680,4680,4680,0
|
|
20240905,191000,206141415,4680,4680,4680,4680,0
|
|
20240905,190900,206141415,4680,4680,4680,4680,0
|
|
20240905,190800,206141415,4680,4680,4680,4680,0
|
|
20240905,190700,206141415,4680,4680,4680,4680,0
|
|
20240905,190600,206141415,4680,4680,4680,4680,0
|
|
20240905,190500,206141415,4680,4680,4680,4680,0
|
|
20240905,190400,206141415,4680,4680,4680,4680,0
|
|
20240905,190300,206141415,4680,4680,4680,4680,0
|
|
20240905,190200,206141415,4680,4680,4680,4680,0
|
|
20240905,190100,206141415,4680,4680,4680,4680,0
|
|
20240905,190000,206141415,4680,4680,4680,4680,0
|
|
20240905,185900,206141415,4680,4680,4680,4680,0
|
|
20240905,185800,206141415,4680,4680,4680,4680,0
|
|
20240905,185700,206141415,4680,4680,4680,4680,0
|
|
20240905,185600,206141415,4680,4680,4680,4680,0
|
|
20240905,185500,206141415,4680,4680,4680,4680,0
|
|
20240905,185400,206141415,4680,4680,4680,4680,0
|
|
20240905,185300,206141415,4680,4680,4680,4680,0
|
|
20240905,185200,206141415,4680,4680,4680,4680,0
|
|
20240905,185100,206141415,4680,4680,4680,4680,1406
|
|
20240905,185000,206141415,4680,4680,4680,4680,0
|
|
20240905,184900,206141415,4680,4680,4680,4680,0
|
|
20240905,184800,206141415,4680,4680,4680,4680,0
|
|
20240905,184700,206141415,4680,4680,4680,4680,0
|
|
20240905,184600,206141415,4680,4680,4680,4680,0
|
|
20240905,184500,206141415,4680,4680,4680,4680,0
|
|
20240905,184400,206141415,4680,4680,4680,4680,0
|
|
20240905,184300,206141415,4680,4680,4680,4680,0
|
|
20240905,184200,206141415,4680,4680,4680,4680,0
|
|
20240905,184100,206141415,4680,4680,4680,4680,0
|
|
20240905,184000,206141415,4680,4680,4680,4680,0
|
|
20240905,183900,206141415,4680,4680,4680,4680,0
|
|
20240905,183800,206141415,4680,4680,4680,4680,0
|
|
20240905,183700,206141415,4680,4680,4680,4680,0
|
|
20240905,183600,206141415,4680,4680,4680,4680,0
|
|
20240905,183500,206141415,4680,4680,4680,4680,0
|
|
20240905,183400,206141415,4680,4680,4680,4680,0
|
|
20240905,183300,206141415,4680,4680,4680,4680,0
|
|
20240905,183200,206141415,4680,4680,4680,4680,0
|
|
20240905,183100,206141415,4680,4680,4680,4680,0
|
|
20240905,183000,206141415,4680,4680,4680,4680,0
|
|
20240905,182900,206141415,4680,4680,4680,4680,0
|
|
20240905,182800,206141415,4680,4680,4680,4680,0
|
|
20240905,182700,206141415,4680,4680,4680,4680,0
|
|
20240905,182600,206141415,4680,4680,4680,4680,0
|
|
20240905,182500,206141415,4680,4680,4680,4680,0
|
|
20240905,182400,206141415,4680,4680,4680,4680,0
|
|
20240905,182300,206141415,4680,4680,4680,4680,0
|
|
20240905,182200,206141415,4680,4680,4680,4680,0
|
|
20240905,182100,206141415,4680,4680,4680,4680,1406
|
|
20240905,182000,206141415,4680,4680,4680,4680,0
|
|
20240905,181900,206141415,4680,4680,4680,4680,0
|
|
20240905,181800,206141415,4680,4680,4680,4680,0
|
|
20240905,181700,206141415,4680,4680,4680,4680,0
|
|
20240905,181600,206141415,4680,4680,4680,4680,0
|
|
20240905,181500,206141415,4680,4680,4680,4680,0
|
|
20240905,181400,206141415,4680,4680,4680,4680,0
|
|
20240905,181300,206141415,4680,4680,4680,4680,0
|
|
20240905,181200,206141415,4680,4680,4680,4680,0
|
|
20240905,181100,206141415,4680,4680,4680,4680,0
|
|
20240905,181000,206141415,4680,4680,4680,4680,0
|
|
20240905,180900,206141415,4680,4680,4680,4680,0
|
|
20240905,180800,206141415,4680,4680,4680,4680,0
|
|
20240905,180700,206141415,4680,4680,4680,4680,0
|
|
20240905,180600,206141415,4680,4680,4680,4680,0
|
|
20240905,180500,206141415,4680,4680,4680,4680,0
|
|
20240905,180400,206141415,4680,4680,4680,4680,0
|
|
20240905,180300,206141415,4680,4680,4680,4680,0
|
|
20240905,180200,206141415,4680,4680,4680,4680,0
|
|
20240905,180100,206141415,4680,4680,4680,4680,0
|
|
20240905,180000,206141415,4680,4680,4680,4680,0
|
|
20240905,175900,206141415,4680,4680,4680,4680,0
|
|
20240905,175800,206141415,4680,4680,4680,4680,0
|
|
20240905,175700,206141415,4680,4680,4680,4680,0
|
|
20240905,175600,206141415,4680,4680,4680,4680,0
|
|
20240905,175500,206141415,4680,4680,4680,4680,0
|
|
20240905,175400,206141415,4680,4680,4680,4680,0
|
|
20240905,175300,206141415,4680,4680,4680,4680,0
|
|
20240905,175200,206141415,4680,4680,4680,4680,0
|
|
20240905,175100,206141415,4680,4680,4680,4680,1406
|
|
20240905,175000,206141415,4680,4680,4680,4680,0
|
|
20240905,174900,206141415,4680,4680,4680,4680,0
|
|
20240905,174800,206141415,4680,4680,4680,4680,0
|
|
20240905,174700,206141415,4680,4680,4680,4680,0
|
|
20240905,174600,206141415,4680,4680,4680,4680,0
|
|
20240905,174500,206141415,4680,4680,4680,4680,0
|
|
20240905,174400,206141415,4680,4680,4680,4680,0
|
|
20240905,174300,206141415,4680,4680,4680,4680,0
|
|
20240905,174200,206141415,4680,4680,4680,4680,0
|
|
20240905,174100,206141415,4680,4680,4680,4680,0
|
|
20240905,174000,206141415,4680,4680,4680,4680,0
|
|
20240905,173900,206141415,4680,4680,4680,4680,0
|
|
20240905,173800,206141415,4680,4680,4680,4680,0
|
|
20240905,173700,206141415,4680,4680,4680,4680,0
|
|
20240905,173600,206141415,4680,4680,4680,4680,0
|
|
20240905,173500,206141415,4680,4680,4680,4680,0
|
|
20240905,173400,206141415,4680,4680,4680,4680,0
|
|
20240905,173300,206141415,4680,4680,4680,4680,0
|
|
20240905,173200,206141415,4680,4680,4680,4680,0
|
|
20240905,173100,206141415,4680,4680,4680,4680,0
|
|
20240905,173000,206141415,4680,4680,4680,4680,0
|
|
20240905,172900,206141415,4680,4680,4680,4680,0
|
|
20240905,172800,206141415,4680,4680,4680,4680,0
|
|
20240905,172700,206141415,4680,4680,4680,4680,0
|
|
20240905,172600,206141415,4680,4680,4680,4680,0
|
|
20240905,172500,206141415,4680,4680,4680,4680,0
|
|
20240905,172400,206141415,4680,4680,4680,4680,0
|
|
20240905,172300,206141415,4680,4680,4680,4680,0
|
|
20240905,172200,206141415,4680,4680,4680,4680,0
|
|
20240905,172100,206141415,4680,4680,4680,4680,1406
|
|
20240905,172000,206141415,4680,4680,4680,4680,0
|
|
20240905,171900,206141415,4680,4680,4680,4680,0
|
|
20240905,171800,206141415,4680,4680,4680,4680,0
|
|
20240905,171700,206141415,4680,4680,4680,4680,0
|
|
20240905,171600,206141415,4680,4680,4680,4680,0
|
|
20240905,171500,206141415,4680,4680,4680,4680,0
|
|
20240905,171400,206141415,4680,4680,4680,4680,0
|
|
20240905,171300,206141415,4680,4680,4680,4680,0
|
|
20240905,171200,206141415,4680,4680,4680,4680,0
|
|
20240905,171100,206141415,4680,4680,4680,4680,0
|
|
20240905,171000,206141415,4680,4680,4680,4680,0
|
|
20240905,170900,206141415,4680,4680,4680,4680,0
|
|
20240905,170800,206141415,4680,4680,4680,4680,0
|
|
20240905,170700,206141415,4680,4680,4680,4680,0
|
|
20240905,170600,206141415,4680,4680,4680,4680,0
|
|
20240905,170500,206141415,4680,4680,4680,4680,0
|
|
20240905,170400,206141415,4680,4680,4680,4680,0
|
|
20240905,170300,206141415,4680,4680,4680,4680,0
|
|
20240905,170200,206141415,4680,4680,4680,4680,0
|
|
20240905,170100,206141415,4680,4680,4680,4680,0
|
|
20240905,170000,206141415,4680,4680,4680,4680,0
|
|
20240905,165900,206141415,4680,4680,4680,4680,0
|
|
20240905,165800,206141415,4680,4680,4680,4680,0
|
|
20240905,165700,206141415,4680,4680,4680,4680,0
|
|
20240905,165600,206141415,4680,4680,4680,4680,0
|
|
20240905,165500,206141415,4680,4680,4680,4680,0
|
|
20240905,165400,206141415,4680,4680,4680,4680,0
|
|
20240905,165300,206141415,4680,4680,4680,4680,0
|
|
20240905,165200,206141415,4680,4680,4680,4680,0
|
|
20240905,165100,206141415,4680,4680,4680,4680,1406
|
|
20240905,165000,206141415,4680,4680,4680,4680,0
|
|
20240905,164900,206141415,4680,4680,4680,4680,0
|
|
20240905,164800,206141415,4680,4680,4680,4680,0
|
|
20240905,164700,206141415,4680,4680,4680,4680,0
|
|
20240905,164600,206141415,4680,4680,4680,4680,0
|
|
20240905,164500,206141415,4680,4680,4680,4680,0
|
|
20240905,164400,206141415,4680,4680,4680,4680,0
|
|
20240905,164300,206141415,4680,4680,4680,4680,0
|
|
20240905,164200,206141415,4680,4680,4680,4680,0
|
|
20240905,164100,206141415,4680,4680,4680,4680,0
|
|
20240905,164000,206141415,4680,4680,4680,4680,0
|
|
20240905,163900,206141415,4680,4680,4680,4680,0
|
|
20240905,163800,206141415,4680,4680,4680,4680,0
|
|
20240905,163700,206141415,4680,4680,4680,4680,0
|
|
20240905,163600,206141415,4680,4680,4680,4680,0
|
|
20240905,163500,206141415,4680,4680,4680,4680,0
|
|
20240905,163400,206141415,4680,4680,4680,4680,0
|
|
20240905,163300,206141415,4680,4680,4680,4680,0
|
|
20240905,163200,206141415,4680,4680,4680,4680,0
|
|
20240905,163100,206141415,4680,4680,4680,4680,0
|
|
20240905,163000,206141415,4680,4680,4680,4680,0
|
|
20240905,162900,206141415,4680,4680,4680,4680,0
|
|
20240905,162800,206141415,4680,4680,4680,4680,0
|
|
20240905,162700,206141415,4680,4680,4680,4680,0
|
|
20240905,162600,206141415,4680,4680,4680,4680,0
|
|
20240905,162500,206141415,4680,4680,4680,4680,0
|
|
20240905,162400,206141415,4680,4680,4680,4680,0
|
|
20240905,162300,206141415,4680,4680,4680,4680,0
|
|
20240905,162200,206141415,4680,4680,4680,4680,0
|
|
20240905,162100,206141415,4680,4680,4680,4680,1406
|
|
20240905,162000,206141415,4680,4680,4680,4680,0
|
|
20240905,161900,206141415,4680,4680,4680,4680,0
|
|
20240905,161800,206141415,4680,4680,4680,4680,0
|
|
20240905,161700,206141415,4680,4680,4680,4680,0
|
|
20240905,161600,206141415,4680,4680,4680,4680,0
|
|
20240905,161500,206141415,4680,4680,4680,4680,0
|
|
20240905,161400,206141415,4680,4680,4680,4680,0
|
|
20240905,161300,206141415,4680,4680,4680,4680,0
|
|
20240905,161200,206141415,4680,4680,4680,4680,0
|
|
20240905,161100,206141415,4680,4680,4680,4680,0
|
|
20240905,161000,206141415,4680,4680,4680,4680,0
|
|
20240905,160900,206141415,4680,4680,4680,4680,0
|
|
20240905,160800,206141415,4680,4680,4680,4680,0
|
|
20240905,160700,206141415,4680,4680,4680,4680,0
|
|
20240905,160600,206141415,4680,4680,4680,4680,0
|
|
20240905,160500,206141415,4680,4680,4680,4680,0
|
|
20240905,160400,206141415,4680,4680,4680,4680,0
|
|
20240905,160300,206141415,4680,4680,4680,4680,0
|
|
20240905,160200,206141415,4680,4680,4680,4680,0
|
|
20240905,160100,206141415,4680,4680,4680,4680,0
|
|
20240905,160000,206141415,4680,4680,4680,4680,0
|
|
20240905,155900,206141415,4680,4680,4680,4680,0
|
|
20240905,155800,206141415,4680,4680,4680,4680,0
|
|
20240905,155700,206141415,4680,4680,4680,4680,0
|
|
20240905,155600,206141415,4680,4680,4680,4680,0
|
|
20240905,155500,206141415,4680,4680,4680,4680,0
|
|
20240905,155400,206141415,4680,4680,4680,4680,0
|
|
20240905,155300,206141415,4680,4680,4680,4680,0
|
|
20240905,155200,206141415,4680,4680,4680,4680,0
|
|
20240905,155100,206141415,4680,4680,4680,4680,1406
|
|
20240905,155000,206141415,4680,4680,4680,4680,0
|
|
20240905,154900,206141415,4680,4680,4680,4680,0
|
|
20240905,154800,206141415,4680,4680,4680,4680,0
|
|
20240905,154700,206141415,4680,4680,4680,4680,0
|
|
20240905,154600,206141415,4680,4680,4680,4680,0
|
|
20240905,154500,206141415,4680,4680,4680,4680,0
|
|
20240905,154400,206141415,4680,4680,4680,4680,0
|
|
20240905,154300,206141415,4680,4680,4680,4680,0
|
|
20240905,154200,206141415,4680,4680,4680,4680,0
|
|
20240905,154100,206141415,4680,4680,4680,4680,0
|
|
20240905,154000,206141415,4680,4680,4680,4680,0
|
|
20240905,153900,206141415,4680,4680,4680,4680,0
|
|
20240905,153800,206141415,4680,4680,4680,4680,0
|
|
20240905,153700,206141415,4680,4680,4680,4680,0
|
|
20240905,153600,206141415,4680,4680,4680,4680,0
|
|
20240905,153500,206141415,4680,4680,4680,4680,0
|
|
20240905,153400,206141415,4680,4680,4680,4680,0
|
|
20240905,153300,206141415,4680,4680,4680,4680,0
|
|
20240905,153200,206141415,4680,4680,4680,4680,0
|
|
20240905,153100,206141415,4680,4680,4680,4680,0
|
|
20240905,153000,206141415,4680,4680,4680,4680,1406
|
|
20240905,152900,199561335,4685,4685,4685,4685,0
|
|
20240905,152800,199561335,4685,4685,4685,4685,0
|
|
20240905,152700,199561335,4685,4685,4685,4685,0
|
|
20240905,152600,199561335,4685,4685,4685,4685,0
|
|
20240905,152500,199561335,4685,4685,4685,4685,0
|
|
20240905,152400,199561335,4685,4685,4685,4685,0
|
|
20240905,152300,199561335,4685,4685,4685,4685,0
|
|
20240905,152200,199561335,4685,4685,4685,4685,0
|
|
20240905,152100,199561335,4685,4685,4685,4685,0
|
|
20240905,152000,199561335,4685,4685,4685,4685,0
|
|
20240905,151900,199561335,4685,4665,4685,4665,358
|
|
20240905,151800,197888045,4650,4645,4650,4645,413
|
|
20240905,151700,195968485,4625,4625,4625,4625,135
|
|
20240905,151600,195344110,4645,4645,4645,4645,3
|
|
20240905,151500,195330175,4625,4625,4625,4625,170
|
|
20240905,151400,194543925,4620,4620,4620,4620,0
|
|
20240905,151300,194543925,4620,4620,4620,4620,1
|
|
20240905,151200,194539305,4625,4630,4630,4625,191
|
|
20240905,151100,193655030,4650,4650,4650,4650,35
|
|
20240905,151000,193492280,4635,4635,4635,4635,141
|
|
20240905,150900,192838745,4665,4665,4665,4665,0
|
|
20240905,150800,192838745,4665,4665,4665,4660,233
|
|
20240905,150700,191752480,4635,4655,4675,4635,239
|
|
20240905,150600,190642810,4650,4645,4650,4645,28
|
|
20240905,150500,190512730,4650,4650,4650,4650,0
|
|
20240905,150400,190512730,4650,4635,4650,4635,34
|
|
20240905,150300,190354645,4645,4645,4645,4645,31
|
|
20240905,150200,190210650,4655,4660,4660,4655,84
|
|
20240905,150100,189819365,4680,4660,4680,4660,29
|
|
20240905,150000,189684145,4685,4685,4685,4685,51
|
|
20240905,145900,189445210,4705,4705,4705,4705,1
|
|
20240905,145800,189440505,4705,4690,4705,4690,91
|
|
20240905,145700,189012370,4680,4640,4680,4640,109
|
|
20240905,145600,188505425,4635,4625,4635,4625,70
|
|
20240905,145500,188181440,4625,4565,4625,4565,1129
|
|
20240905,145400,182989415,4560,4550,4560,4550,559
|
|
20240905,145300,180443860,4535,4535,4535,4535,111
|
|
20240905,145200,179940475,4535,4535,4535,4535,0
|
|
20240905,145100,179940475,4535,4535,4535,4535,7
|
|
20240905,145000,179908730,4535,4535,4535,4535,0
|
|
20240905,144900,179908730,4535,4540,4540,4535,21
|
|
20240905,144800,179813480,4540,4540,4560,4540,22
|
|
20240905,144700,179713220,4540,4540,4540,4540,0
|
|
20240905,144600,179713220,4540,4540,4540,4540,19
|
|
20240905,144500,179626960,4560,4560,4560,4560,0
|
|
20240905,144400,179626960,4560,4560,4560,4560,0
|
|
20240905,144300,179626960,4560,4560,4560,4560,0
|
|
20240905,144200,179626960,4560,4560,4560,4560,0
|
|
20240905,144100,179626960,4560,4560,4560,4560,0
|
|
20240905,144000,179626960,4560,4560,4560,4560,0
|
|
20240905,143900,179626960,4560,4560,4560,4560,0
|
|
20240905,143800,179626960,4560,4560,4560,4560,0
|
|
20240905,143700,179626960,4560,4560,4560,4560,0
|
|
20240905,143600,179626960,4560,4545,4560,4545,51
|
|
20240905,143500,179395140,4545,4545,4545,4545,0
|
|
20240905,143400,179395140,4545,4545,4545,4545,1
|
|
20240905,143300,179390595,4535,4535,4535,4535,1
|
|
20240905,143200,179386060,4530,4530,4530,4530,28
|
|
20240905,143100,179259220,4530,4530,4530,4530,0
|
|
20240905,143000,179259220,4530,4530,4530,4530,7
|
|
20240905,142900,179227510,4530,4530,4530,4530,4
|
|
20240905,142800,179209390,4530,4530,4530,4530,15
|
|
20240905,142700,179141440,4530,4520,4530,4520,40
|
|
20240905,142600,178960330,4520,4520,4520,4520,7
|
|
20240905,142500,178928690,4495,4495,4495,4495,0
|
|
20240905,142400,178928690,4495,4495,4495,4495,0
|
|
20240905,142300,178928690,4495,4495,4495,4495,0
|
|
20240905,142200,178928690,4495,4495,4495,4495,0
|
|
20240905,142100,178928690,4495,4495,4495,4490,178
|
|
20240905,142000,178128630,4500,4500,4500,4500,50
|
|
20240905,141900,177903630,4530,4530,4530,4530,0
|
|
20240905,141800,177903630,4530,4530,4530,4530,0
|
|
20240905,141700,177903630,4530,4530,4530,4530,1
|
|
20240905,141600,177899100,4530,4515,4530,4515,15
|
|
20240905,141500,177831255,4495,4495,4495,4495,50
|
|
20240905,141400,177606505,4495,4495,4495,4495,0
|
|
20240905,141300,177606505,4495,4495,4495,4495,592
|
|
20240905,141200,174945465,4495,4495,4495,4495,0
|
|
20240905,141100,174945465,4495,4495,4495,4495,0
|
|
20240905,141000,174945465,4495,4495,4495,4495,0
|
|
20240905,140900,174945465,4495,4495,4495,4495,0
|
|
20240905,140800,174945465,4495,4510,4510,4495,624
|
|
20240905,140700,172136995,4510,4510,4510,4510,500
|
|
20240905,140600,169881995,4520,4525,4525,4520,51
|
|
20240905,140500,169651320,4530,4530,4530,4530,213
|
|
20240905,140400,168686430,4530,4530,4530,4530,1
|
|
20240905,140300,168681900,4505,4515,4515,4505,10
|
|
20240905,140200,168636805,4535,4535,4535,4535,0
|
|
20240905,140100,168636805,4535,4535,4535,4535,30
|
|
20240905,140000,168500755,4540,4535,4540,4535,22
|
|
20240905,135900,168400925,4525,4525,4525,4525,0
|
|
20240905,135800,168400925,4525,4530,4530,4525,2
|
|
20240905,135700,168391870,4540,4540,4540,4540,0
|
|
20240905,135600,168391870,4540,4540,4540,4540,0
|
|
20240905,135500,168391870,4540,4540,4540,4540,0
|
|
20240905,135400,168391870,4540,4540,4540,4540,51
|
|
20240905,135300,168160330,4565,4565,4565,4565,0
|
|
20240905,135200,168160330,4565,4565,4565,4565,5
|
|
20240905,135100,168137505,4565,4565,4565,4565,0
|
|
20240905,135000,168137505,4565,4565,4565,4565,0
|
|
20240905,134900,168137505,4565,4545,4565,4545,3
|
|
20240905,134800,168123840,4540,4525,4540,4525,611
|
|
20240905,134700,165355500,4525,4525,4525,4525,0
|
|
20240905,134600,165355500,4525,4525,4525,4525,0
|
|
20240905,134500,165355500,4525,4525,4525,4525,0
|
|
20240905,134400,165355500,4525,4525,4525,4525,4
|
|
20240905,134300,165337400,4505,4505,4505,4505,10
|
|
20240905,134200,165292350,4525,4525,4525,4525,0
|
|
20240905,134100,165292350,4525,4525,4525,4525,204
|
|
20240905,134000,164369250,4525,4525,4525,4525,0
|
|
20240905,133900,164369250,4525,4525,4525,4525,1
|
|
20240905,133800,164364725,4525,4525,4525,4525,1
|
|
20240905,133700,164360200,4525,4525,4525,4525,0
|
|
20240905,133600,164360200,4525,4525,4525,4525,1
|
|
20240905,133500,164355675,4500,4520,4520,4500,3627
|
|
20240905,133400,148019280,4530,4550,4550,4525,310
|
|
20240905,133300,146614510,4545,4545,4545,4545,2
|
|
20240905,133200,146605420,4550,4550,4550,4550,0
|
|
20240905,133100,146605420,4550,4550,4550,4550,401
|
|
20240905,133000,144780870,4545,4575,4575,4545,511
|
|
20240905,132900,142451115,4575,4575,4575,4575,200
|
|
20240905,132800,141536115,4575,4575,4575,4575,0
|
|
20240905,132700,141536115,4575,4575,4575,4575,1
|
|
20240905,132600,141531540,4575,4575,4575,4575,383
|
|
20240905,132500,139779315,4575,4575,4575,4575,0
|
|
20240905,132400,139779315,4575,4575,4575,4570,4
|
|
20240905,132300,139761020,4555,4575,4575,4555,6
|
|
20240905,132200,139733670,4585,4585,4585,4585,0
|
|
20240905,132100,139733670,4585,4585,4585,4585,100
|
|
20240905,132000,139275170,4585,4585,4585,4585,100
|
|
20240905,131900,138816670,4585,4585,4585,4585,0
|
|
20240905,131800,138816670,4585,4585,4585,4585,0
|
|
20240905,131700,138816670,4585,4585,4585,4585,1
|
|
20240905,131600,138812085,4585,4585,4585,4585,0
|
|
20240905,131500,138812085,4585,4560,4585,4550,67
|
|
20240905,131400,138506810,4560,4560,4560,4560,177
|
|
20240905,131300,137699690,4575,4575,4575,4575,0
|
|
20240905,131200,137699690,4575,4575,4575,4575,0
|
|
20240905,131100,137699690,4575,4575,4575,4575,2
|
|
20240905,131000,137690540,4575,4575,4575,4575,29
|
|
20240905,130900,137557865,4550,4550,4550,4550,10
|
|
20240905,130800,137512365,4575,4575,4575,4575,30
|
|
20240905,130700,137375115,4580,4580,4580,4580,0
|
|
20240905,130600,137375115,4580,4580,4580,4580,11
|
|
20240905,130500,137324735,4565,4565,4565,4565,11
|
|
20240905,130400,137274520,4560,4560,4560,4560,105
|
|
20240905,130300,136795720,4545,4545,4545,4545,0
|
|
20240905,130200,136795720,4545,4545,4545,4545,0
|
|
20240905,130100,136795720,4545,4545,4545,4545,286
|
|
20240905,130000,135495850,4525,4525,4525,4525,0
|
|
20240905,125900,135495850,4525,4525,4525,4525,0
|
|
20240905,125800,135495850,4525,4545,4545,4525,352
|
|
20240905,125700,133902770,4555,4560,4560,4555,288
|
|
20240905,125600,132590245,4560,4565,4565,4560,30
|
|
20240905,125500,132453365,4575,4605,4605,4575,1786
|
|
20240905,125400,124240180,4610,4625,4625,4610,399
|
|
20240905,125300,122399365,4625,4625,4625,4625,6
|
|
20240905,125200,122371615,4625,4625,4625,4625,0
|
|
20240905,125100,122371615,4625,4625,4625,4625,1
|
|
20240905,125000,122366990,4620,4620,4620,4620,0
|
|
20240905,124900,122366990,4620,4625,4625,4620,55
|
|
20240905,124800,122112885,4645,4645,4645,4645,0
|
|
20240905,124700,122112885,4645,4645,4645,4645,0
|
|
20240905,124600,122112885,4645,4645,4645,4645,0
|
|
20240905,124500,122112885,4645,4645,4645,4645,1
|
|
20240905,124400,122108240,4620,4620,4620,4620,0
|
|
20240905,124300,122108240,4620,4620,4620,4620,1
|
|
20240905,124200,122103620,4645,4645,4645,4645,0
|
|
20240905,124100,122103620,4645,4645,4645,4645,0
|
|
20240905,124000,122103620,4645,4645,4645,4645,0
|
|
20240905,123900,122103620,4645,4645,4645,4645,0
|
|
20240905,123800,122103620,4645,4645,4645,4645,0
|
|
20240905,123700,122103620,4645,4645,4645,4645,0
|
|
20240905,123600,122103620,4645,4645,4645,4645,0
|
|
20240905,123500,122103620,4645,4645,4645,4645,0
|
|
20240905,123400,122103620,4645,4645,4645,4645,0
|
|
20240905,123300,122103620,4645,4645,4645,4645,0
|
|
20240905,123200,122103620,4645,4645,4645,4645,0
|
|
20240905,123100,122103620,4645,4645,4645,4645,1
|
|
20240905,123000,122098975,4645,4645,4645,4645,0
|
|
20240905,122900,122098975,4645,4645,4645,4645,0
|
|
20240905,122800,122098975,4645,4645,4645,4645,0
|
|
20240905,122700,122098975,4645,4645,4645,4645,0
|
|
20240905,122600,122098975,4645,4645,4645,4645,0
|
|
20240905,122500,122098975,4645,4645,4645,4645,0
|
|
20240905,122400,122098975,4645,4645,4645,4645,1
|
|
20240905,122300,122094330,4620,4620,4620,4620,0
|
|
20240905,122200,122094330,4620,4620,4620,4620,0
|
|
20240905,122100,122094330,4620,4620,4620,4620,0
|
|
20240905,122000,122094330,4620,4620,4620,4620,0
|
|
20240905,121900,122094330,4620,4620,4620,4620,0
|
|
20240905,121800,122094330,4620,4620,4620,4620,0
|
|
20240905,121700,122094330,4620,4620,4620,4620,0
|
|
20240905,121600,122094330,4620,4620,4620,4620,0
|
|
20240905,121500,122094330,4620,4620,4620,4620,0
|
|
20240905,121400,122094330,4620,4620,4620,4620,0
|
|
20240905,121300,122094330,4620,4620,4620,4620,18
|
|
20240905,121200,122011170,4645,4645,4645,4645,50
|
|
20240905,121100,121778920,4655,4655,4655,4655,0
|
|
20240905,121000,121778920,4655,4655,4655,4655,0
|
|
20240905,120900,121778920,4655,4655,4655,4655,0
|
|
20240905,120800,121778920,4655,4655,4655,4655,0
|
|
20240905,120700,121778920,4655,4655,4655,4655,44
|
|
20240905,120600,121574100,4655,4615,4655,4615,998
|
|
20240905,120500,116961660,4615,4615,4615,4610,120
|
|
20240905,120400,116407865,4615,4615,4615,4615,11
|
|
20240905,120300,116357100,4615,4620,4620,4615,68
|
|
20240905,120200,116043085,4620,4620,4620,4620,0
|
|
20240905,120100,116043085,4620,4630,4630,4620,51
|
|
20240905,120000,115806965,4630,4630,4630,4625,225
|
|
20240905,115900,114765315,4630,4630,4630,4630,0
|
|
20240905,115800,114765315,4630,4675,4675,4630,264
|
|
20240905,115700,113539680,4675,4675,4675,4675,0
|
|
20240905,115600,113539680,4675,4675,4680,4655,19
|
|
20240905,115500,113451020,4680,4680,4680,4680,0
|
|
20240905,115400,113451020,4680,4680,4680,4680,4
|
|
20240905,115300,113432300,4675,4680,4680,4675,2
|
|
20240905,115200,113422945,4685,4685,4685,4685,0
|
|
20240905,115100,113422945,4685,4685,4685,4685,0
|
|
20240905,115000,113422945,4685,4685,4685,4685,0
|
|
20240905,114900,113422945,4685,4685,4685,4685,1000
|
|
20240905,114800,108737945,4685,4685,4685,4685,0
|
|
20240905,114700,108737945,4685,4665,4685,4665,301
|
|
20240905,114600,107333760,4665,4665,4665,4665,0
|
|
20240905,114500,107333760,4665,4665,4665,4665,0
|
|
20240905,114400,107333760,4665,4665,4665,4665,1
|
|
20240905,114300,107329095,4690,4690,4690,4690,0
|
|
20240905,114200,107329095,4690,4690,4690,4690,0
|
|
20240905,114100,107329095,4690,4675,4690,4675,201
|
|
20240905,114000,106389405,4675,4675,4675,4675,0
|
|
20240905,113900,106389405,4675,4675,4675,4675,0
|
|
20240905,113800,106389405,4675,4675,4675,4675,0
|
|
20240905,113700,106389405,4675,4675,4675,4675,0
|
|
20240905,113600,106389405,4675,4675,4675,4675,0
|
|
20240905,113500,106389405,4675,4675,4675,4675,1
|
|
20240905,113400,106384730,4670,4665,4670,4665,172
|
|
20240905,113300,105582225,4660,4660,4660,4660,0
|
|
20240905,113200,105582225,4660,4660,4660,4660,0
|
|
20240905,113100,105582225,4660,4660,4660,4660,0
|
|
20240905,113000,105582225,4660,4660,4660,4660,7
|
|
20240905,112900,105549605,4665,4665,4665,4665,46
|
|
20240905,112800,105335015,4665,4665,4665,4665,0
|
|
20240905,112700,105335015,4665,4665,4665,4665,0
|
|
20240905,112600,105335015,4665,4665,4665,4665,4
|
|
20240905,112500,105316355,4650,4650,4650,4650,30
|
|
20240905,112400,105176855,4650,4650,4650,4650,430
|
|
20240905,112300,103177355,4675,4675,4675,4675,0
|
|
20240905,112200,103177355,4675,4675,4675,4675,1
|
|
20240905,112100,103172680,4650,4650,4650,4650,323
|
|
20240905,112000,101670730,4650,4650,4650,4650,0
|
|
20240905,111900,101670730,4650,4650,4650,4650,50
|
|
20240905,111800,101438230,4650,4670,4675,4645,2690
|
|
20240905,111700,88917970,4675,4705,4710,4675,2415
|
|
20240905,111600,77573465,4710,4710,4710,4705,92
|
|
20240905,111500,77140455,4710,4710,4710,4710,0
|
|
20240905,111400,77140455,4710,4710,4710,4710,0
|
|
20240905,111300,77140455,4710,4710,4710,4710,0
|
|
20240905,111200,77140455,4710,4710,4710,4710,0
|
|
20240905,111100,77140455,4710,4710,4710,4710,0
|
|
20240905,111000,77140455,4710,4710,4710,4710,0
|
|
20240905,110900,77140455,4710,4710,4710,4710,4
|
|
20240905,110800,77121615,4725,4725,4725,4725,0
|
|
20240905,110700,77121615,4725,4725,4725,4725,1
|
|
20240905,110600,77116890,4705,4705,4705,4705,0
|
|
20240905,110500,77116890,4705,4715,4715,4705,146
|
|
20240905,110400,76428910,4720,4720,4720,4720,1
|
|
20240905,110300,76424190,4725,4725,4725,4725,0
|
|
20240905,110200,76424190,4725,4725,4725,4725,0
|
|
20240905,110100,76424190,4725,4725,4725,4725,0
|
|
20240905,110000,76424190,4725,4725,4725,4725,0
|
|
20240905,105900,76424190,4725,4725,4725,4725,1
|
|
20240905,105800,76419465,4740,4740,4740,4740,0
|
|
20240905,105700,76419465,4740,4740,4740,4740,0
|
|
20240905,105600,76419465,4740,4740,4740,4740,1
|
|
20240905,105500,76414725,4715,4715,4715,4715,5
|
|
20240905,105400,76391150,4710,4710,4710,4710,0
|
|
20240905,105300,76391150,4710,4710,4710,4710,530
|
|
20240905,105200,73894850,4705,4705,4705,4705,100
|
|
20240905,105100,73424350,4710,4710,4710,4710,0
|
|
20240905,105000,73424350,4710,4710,4710,4710,0
|
|
20240905,104900,73424350,4710,4710,4710,4710,0
|
|
20240905,104800,73424350,4710,4710,4710,4710,0
|
|
20240905,104700,73424350,4710,4710,4710,4710,0
|
|
20240905,104600,73424350,4710,4710,4710,4705,570
|
|
20240905,104500,70739775,4715,4715,4715,4715,1
|
|
20240905,104400,70735060,4725,4730,4730,4725,26
|
|
20240905,104300,70612190,4730,4730,4730,4730,6
|
|
20240905,104200,70583810,4730,4730,4730,4730,24
|
|
20240905,104100,70470290,4725,4725,4725,4725,0
|
|
20240905,104000,70470290,4725,4725,4725,4725,0
|
|
20240905,103900,70470290,4725,4725,4725,4725,286
|
|
20240905,103800,69118940,4725,4725,4725,4725,0
|
|
20240905,103700,69118940,4725,4725,4725,4725,0
|
|
20240905,103600,69118940,4725,4725,4725,4725,0
|
|
20240905,103500,69118940,4725,4725,4725,4725,0
|
|
20240905,103400,69118940,4725,4725,4725,4725,0
|
|
20240905,103300,69118940,4725,4725,4725,4725,0
|
|
20240905,103200,69118940,4725,4725,4725,4725,0
|
|
20240905,103100,69118940,4725,4725,4725,4725,0
|
|
20240905,103000,69118940,4725,4725,4725,4725,0
|
|
20240905,102900,69118940,4725,4725,4725,4725,0
|
|
20240905,102800,69118940,4725,4725,4725,4725,1
|
|
20240905,102700,69114215,4720,4720,4720,4720,475
|
|
20240905,102600,66872215,4720,4725,4725,4720,275
|
|
20240905,102500,65574205,4725,4725,4725,4725,2
|
|
20240905,102400,65564755,4725,4725,4725,4725,38
|
|
20240905,102300,65385205,4725,4725,4725,4725,216
|
|
20240905,102200,64364605,4720,4720,4720,4720,231
|
|
20240905,102100,63274285,4720,4720,4720,4720,0
|
|
20240905,102000,63274285,4720,4720,4720,4720,0
|
|
20240905,101900,63274285,4720,4695,4720,4695,101
|
|
20240905,101800,62797590,4720,4720,4720,4720,0
|
|
20240905,101700,62797590,4720,4720,4720,4720,14
|
|
20240905,101600,62731510,4720,4720,4720,4720,21
|
|
20240905,101500,62632390,4725,4710,4725,4680,2041
|
|
20240905,101400,53046825,4715,4735,4735,4715,353
|
|
20240905,101300,51377745,4730,4730,4730,4730,53
|
|
20240905,101200,51127055,4735,4735,4735,4735,15
|
|
20240905,101100,51056030,4735,4735,4735,4735,65
|
|
20240905,101000,50748255,4735,4735,4735,4735,71
|
|
20240905,100900,50412070,4740,4745,4745,4740,52
|
|
20240905,100800,50165435,4750,4750,4750,4750,0
|
|
20240905,100700,50165435,4750,4750,4750,4750,10
|
|
20240905,100600,50117935,4755,4750,4755,4750,5
|
|
20240905,100500,50094165,4755,4770,4770,4745,95
|
|
20240905,100400,49642535,4760,4750,4790,4705,544
|
|
20240905,100300,47075455,4705,4780,4780,4700,330
|
|
20240905,100200,45506400,4785,4810,4810,4785,2521
|
|
20240905,100100,33405585,4815,4815,4815,4815,82
|
|
20240905,100000,33010755,4820,4820,4820,4820,118
|
|
20240905,095900,32441995,4820,4835,4835,4820,175
|
|
20240905,095800,31597220,4835,4835,4835,4835,20
|
|
20240905,095700,31500520,4845,4870,4870,4845,131
|
|
20240905,095600,30865050,4875,4875,4875,4875,10
|
|
20240905,095500,30816300,4890,4890,4890,4890,0
|
|
20240905,095400,30816300,4890,4890,4890,4890,1
|
|
20240905,095300,30811410,4880,4870,4880,4870,41
|
|
20240905,095200,30611730,4870,4870,4870,4870,0
|
|
20240905,095100,30611730,4870,4870,4870,4870,2
|
|
20240905,095000,30601990,4850,4850,4850,4850,0
|
|
20240905,094900,30601990,4850,4835,4850,4835,198
|
|
20240905,094800,29643640,4835,4835,4835,4835,113
|
|
20240905,094700,29097285,4835,4835,4835,4835,200
|
|
20240905,094600,28130285,4845,4845,4845,4845,7
|
|
20240905,094500,28096370,4850,4825,4850,4825,106
|
|
20240905,094400,27584870,4825,4825,4825,4820,230
|
|
20240905,094300,26475245,4845,4845,4845,4845,3
|
|
20240905,094200,26460710,4840,4840,4840,4840,57
|
|
20240905,094100,26184830,4835,4840,4840,4835,321
|
|
20240905,094000,24632545,4845,4845,4845,4845,1
|
|
20240905,093900,24627700,4845,4845,4860,4845,152
|
|
20240905,093800,23891230,4845,4845,4845,4845,50
|
|
20240905,093700,23648980,4845,4845,4845,4845,2
|
|
20240905,093600,23639290,4845,4845,4845,4845,105
|
|
20240905,093500,23130565,4845,4845,4845,4835,227
|
|
20240905,093400,22030890,4850,4850,4850,4850,171
|
|
20240905,093300,21201540,4850,4875,4875,4850,733
|
|
20240905,093200,17644330,4875,4885,4885,4875,172
|
|
20240905,093100,16805445,4890,4900,4900,4890,272
|
|
20240905,093000,15475125,4905,4905,4905,4905,40
|
|
20240905,092900,15278925,4905,4905,4905,4905,1
|
|
20240905,092800,15274020,4910,4910,4910,4910,0
|
|
20240905,092700,15274020,4910,4910,4910,4910,1
|
|
20240905,092600,15269110,4910,4910,4910,4910,0
|
|
20240905,092500,15269110,4910,4910,4910,4910,0
|
|
20240905,092400,15269110,4910,4910,4910,4910,4
|
|
20240905,092300,15249470,4895,4895,4895,4895,201
|
|
20240905,092200,14265575,4905,4930,4930,4905,15
|
|
20240905,092100,14191740,4935,4935,4935,4935,1
|
|
20240905,092000,14186805,4950,4950,4950,4950,1172
|
|
20240905,091900,8385405,4950,4950,4950,4950,0
|
|
20240905,091800,8385405,4950,4950,4950,4950,0
|
|
20240905,091700,8385405,4950,4950,4950,4950,23
|
|
20240905,091600,8271555,4925,4970,4970,4925,82
|
|
20240905,091500,7866855,4970,4925,4970,4925,427
|
|
20240905,091400,5757430,4925,4885,4925,4885,82
|
|
20240905,091300,5356600,4875,4860,4875,4860,200
|
|
20240905,091200,4383070,4860,4860,4865,4860,70
|
|
20240905,091100,4042610,4860,4860,4860,4860,1
|
|
20240905,091000,4037750,4865,4865,4865,4865,1
|
|
20240905,090900,4032885,4865,4865,4865,4865,0
|
|
20240905,090800,4032885,4865,4875,4875,4865,18
|
|
20240905,090700,3945255,4880,4880,4880,4880,10
|
|
20240905,090600,3896455,4880,4880,4880,4880,20
|
|
20240905,090500,3798855,4880,4890,4890,4880,250
|
|
20240905,090400,2577665,4925,4925,4925,4925,254
|
|
20240905,090300,1326715,4885,4945,4945,4885,68
|
|
20240905,090200,994305,4955,4955,4955,4955,1
|
|
20240905,090100,989350,4960,4985,4985,4960,46
|
|
20240905,090000,760910,4990,4970,4990,4970,153
|