648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194500,127607495,4415,4415,4415,4415,297
|
|
20240829,194400,127607495,4415,4415,4415,4415,0
|
|
20240829,194300,127607495,4415,4415,4415,4415,0
|
|
20240829,194200,127607495,4415,4415,4415,4415,0
|
|
20240829,194100,127607495,4415,4415,4415,4415,0
|
|
20240829,194000,127607495,4415,4415,4415,4415,0
|
|
20240829,193900,127607495,4415,4415,4415,4415,0
|
|
20240829,193800,127607495,4415,4415,4415,4415,0
|
|
20240829,193700,127607495,4415,4415,4415,4415,0
|
|
20240829,193600,127607495,4415,4415,4415,4415,0
|
|
20240829,193500,127607495,4415,4415,4415,4415,0
|
|
20240829,193400,127607495,4415,4415,4415,4415,0
|
|
20240829,193300,127607495,4415,4415,4415,4415,0
|
|
20240829,193200,127607495,4415,4415,4415,4415,0
|
|
20240829,193100,127607495,4415,4415,4415,4415,0
|
|
20240829,193000,127607495,4415,4415,4415,4415,0
|
|
20240829,192900,127607495,4415,4415,4415,4415,0
|
|
20240829,192800,127607495,4415,4415,4415,4415,0
|
|
20240829,192700,127607495,4415,4415,4415,4415,0
|
|
20240829,192600,127607495,4415,4415,4415,4415,0
|
|
20240829,192500,127607495,4415,4415,4415,4415,0
|
|
20240829,192400,127607495,4415,4415,4415,4415,0
|
|
20240829,192300,127607495,4415,4415,4415,4415,0
|
|
20240829,192200,127607495,4415,4415,4415,4415,0
|
|
20240829,192100,127607495,4415,4415,4415,4415,0
|
|
20240829,192000,127607495,4415,4415,4415,4415,0
|
|
20240829,191900,127607495,4415,4415,4415,4415,0
|
|
20240829,191800,127607495,4415,4415,4415,4415,0
|
|
20240829,191700,127607495,4415,4415,4415,4415,0
|
|
20240829,191600,127607495,4415,4415,4415,4415,0
|
|
20240829,191500,127607495,4415,4415,4415,4415,297
|
|
20240829,191400,127607495,4415,4415,4415,4415,0
|
|
20240829,191300,127607495,4415,4415,4415,4415,0
|
|
20240829,191200,127607495,4415,4415,4415,4415,0
|
|
20240829,191100,127607495,4415,4415,4415,4415,0
|
|
20240829,191000,127607495,4415,4415,4415,4415,0
|
|
20240829,190900,127607495,4415,4415,4415,4415,0
|
|
20240829,190800,127607495,4415,4415,4415,4415,0
|
|
20240829,190700,127607495,4415,4415,4415,4415,0
|
|
20240829,190600,127607495,4415,4415,4415,4415,0
|
|
20240829,190500,127607495,4415,4415,4415,4415,0
|
|
20240829,190400,127607495,4415,4415,4415,4415,0
|
|
20240829,190300,127607495,4415,4415,4415,4415,0
|
|
20240829,190200,127607495,4415,4415,4415,4415,0
|
|
20240829,190100,127607495,4415,4415,4415,4415,0
|
|
20240829,190000,127607495,4415,4415,4415,4415,0
|
|
20240829,185900,127607495,4415,4415,4415,4415,0
|
|
20240829,185800,127607495,4415,4415,4415,4415,0
|
|
20240829,185700,127607495,4415,4415,4415,4415,0
|
|
20240829,185600,127607495,4415,4415,4415,4415,0
|
|
20240829,185500,127607495,4415,4415,4415,4415,0
|
|
20240829,185400,127607495,4415,4415,4415,4415,0
|
|
20240829,185300,127607495,4415,4415,4415,4415,0
|
|
20240829,185200,127607495,4415,4415,4415,4415,0
|
|
20240829,185100,127607495,4415,4415,4415,4415,0
|
|
20240829,185000,127607495,4415,4415,4415,4415,0
|
|
20240829,184900,127607495,4415,4415,4415,4415,0
|
|
20240829,184800,127607495,4415,4415,4415,4415,0
|
|
20240829,184700,127607495,4415,4415,4415,4415,0
|
|
20240829,184600,127607495,4415,4415,4415,4415,0
|
|
20240829,184500,127607495,4415,4415,4415,4415,297
|
|
20240829,184400,127607495,4415,4415,4415,4415,0
|
|
20240829,184300,127607495,4415,4415,4415,4415,0
|
|
20240829,184200,127607495,4415,4415,4415,4415,0
|
|
20240829,184100,127607495,4415,4415,4415,4415,0
|
|
20240829,184000,127607495,4415,4415,4415,4415,0
|
|
20240829,183900,127607495,4415,4415,4415,4415,0
|
|
20240829,183800,127607495,4415,4415,4415,4415,0
|
|
20240829,183700,127607495,4415,4415,4415,4415,0
|
|
20240829,183600,127607495,4415,4415,4415,4415,0
|
|
20240829,183500,127607495,4415,4415,4415,4415,0
|
|
20240829,183400,127607495,4415,4415,4415,4415,0
|
|
20240829,183300,127607495,4415,4415,4415,4415,0
|
|
20240829,183200,127607495,4415,4415,4415,4415,0
|
|
20240829,183100,127607495,4415,4415,4415,4415,0
|
|
20240829,183000,127607495,4415,4415,4415,4415,0
|
|
20240829,182900,127607495,4415,4415,4415,4415,0
|
|
20240829,182800,127607495,4415,4415,4415,4415,0
|
|
20240829,182700,127607495,4415,4415,4415,4415,0
|
|
20240829,182600,127607495,4415,4415,4415,4415,0
|
|
20240829,182500,127607495,4415,4415,4415,4415,0
|
|
20240829,182400,127607495,4415,4415,4415,4415,0
|
|
20240829,182300,127607495,4415,4415,4415,4415,0
|
|
20240829,182200,127607495,4415,4415,4415,4415,0
|
|
20240829,182100,127607495,4415,4415,4415,4415,0
|
|
20240829,182000,127607495,4415,4415,4415,4415,0
|
|
20240829,181900,127607495,4415,4415,4415,4415,0
|
|
20240829,181800,127607495,4415,4415,4415,4415,0
|
|
20240829,181700,127607495,4415,4415,4415,4415,0
|
|
20240829,181600,127607495,4415,4415,4415,4415,0
|
|
20240829,181500,127607495,4415,4415,4415,4415,297
|
|
20240829,181400,127607495,4415,4415,4415,4415,0
|
|
20240829,181300,127607495,4415,4415,4415,4415,0
|
|
20240829,181200,127607495,4415,4415,4415,4415,0
|
|
20240829,181100,127607495,4415,4415,4415,4415,0
|
|
20240829,181000,127607495,4415,4415,4415,4415,0
|
|
20240829,180900,127607495,4415,4415,4415,4415,0
|
|
20240829,180800,127607495,4415,4415,4415,4415,0
|
|
20240829,180700,127607495,4415,4415,4415,4415,0
|
|
20240829,180600,127607495,4415,4415,4415,4415,0
|
|
20240829,180500,127607495,4415,4415,4415,4415,0
|
|
20240829,180400,127607495,4415,4415,4415,4415,0
|
|
20240829,180300,127607495,4415,4415,4415,4415,0
|
|
20240829,180200,127607495,4415,4415,4415,4415,0
|
|
20240829,180100,127607495,4415,4415,4415,4415,0
|
|
20240829,180000,127607495,4415,4415,4415,4415,0
|
|
20240829,175900,127607495,4415,4415,4415,4415,0
|
|
20240829,175800,127607495,4415,4415,4415,4415,0
|
|
20240829,175700,127607495,4415,4415,4415,4415,0
|
|
20240829,175600,127607495,4415,4415,4415,4415,0
|
|
20240829,175500,127607495,4415,4415,4415,4415,0
|
|
20240829,175400,127607495,4415,4415,4415,4415,0
|
|
20240829,175300,127607495,4415,4415,4415,4415,0
|
|
20240829,175200,127607495,4415,4415,4415,4415,0
|
|
20240829,175100,127607495,4415,4415,4415,4415,0
|
|
20240829,175000,127607495,4415,4415,4415,4415,0
|
|
20240829,174900,127607495,4415,4415,4415,4415,0
|
|
20240829,174800,127607495,4415,4415,4415,4415,0
|
|
20240829,174700,127607495,4415,4415,4415,4415,0
|
|
20240829,174600,127607495,4415,4415,4415,4415,0
|
|
20240829,174500,127607495,4415,4415,4415,4415,297
|
|
20240829,174400,127607495,4415,4415,4415,4415,0
|
|
20240829,174300,127607495,4415,4415,4415,4415,0
|
|
20240829,174200,127607495,4415,4415,4415,4415,0
|
|
20240829,174100,127607495,4415,4415,4415,4415,0
|
|
20240829,174000,127607495,4415,4415,4415,4415,0
|
|
20240829,173900,127607495,4415,4415,4415,4415,0
|
|
20240829,173800,127607495,4415,4415,4415,4415,0
|
|
20240829,173700,127607495,4415,4415,4415,4415,0
|
|
20240829,173600,127607495,4415,4415,4415,4415,0
|
|
20240829,173500,127607495,4415,4415,4415,4415,0
|
|
20240829,173400,127607495,4415,4415,4415,4415,0
|
|
20240829,173300,127607495,4415,4415,4415,4415,0
|
|
20240829,173200,127607495,4415,4415,4415,4415,0
|
|
20240829,173100,127607495,4415,4415,4415,4415,0
|
|
20240829,173000,127607495,4415,4415,4415,4415,0
|
|
20240829,172900,127607495,4415,4415,4415,4415,0
|
|
20240829,172800,127607495,4415,4415,4415,4415,0
|
|
20240829,172700,127607495,4415,4415,4415,4415,0
|
|
20240829,172600,127607495,4415,4415,4415,4415,0
|
|
20240829,172500,127607495,4415,4415,4415,4415,0
|
|
20240829,172400,127607495,4415,4415,4415,4415,0
|
|
20240829,172300,127607495,4415,4415,4415,4415,0
|
|
20240829,172200,127607495,4415,4415,4415,4415,0
|
|
20240829,172100,127607495,4415,4415,4415,4415,0
|
|
20240829,172000,127607495,4415,4415,4415,4415,0
|
|
20240829,171900,127607495,4415,4415,4415,4415,0
|
|
20240829,171800,127607495,4415,4415,4415,4415,0
|
|
20240829,171700,127607495,4415,4415,4415,4415,0
|
|
20240829,171600,127607495,4415,4415,4415,4415,0
|
|
20240829,171500,127607495,4415,4415,4415,4415,297
|
|
20240829,171400,127607495,4415,4415,4415,4415,0
|
|
20240829,171300,127607495,4415,4415,4415,4415,0
|
|
20240829,171200,127607495,4415,4415,4415,4415,0
|
|
20240829,171100,127607495,4415,4415,4415,4415,0
|
|
20240829,171000,127607495,4415,4415,4415,4415,0
|
|
20240829,170900,127607495,4415,4415,4415,4415,0
|
|
20240829,170800,127607495,4415,4415,4415,4415,0
|
|
20240829,170700,127607495,4415,4415,4415,4415,0
|
|
20240829,170600,127607495,4415,4415,4415,4415,0
|
|
20240829,170500,127607495,4415,4415,4415,4415,0
|
|
20240829,170400,127607495,4415,4415,4415,4415,0
|
|
20240829,170300,127607495,4415,4415,4415,4415,0
|
|
20240829,170200,127607495,4415,4415,4415,4415,0
|
|
20240829,170100,127607495,4415,4415,4415,4415,0
|
|
20240829,170000,127607495,4415,4415,4415,4415,0
|
|
20240829,165900,127607495,4415,4415,4415,4415,0
|
|
20240829,165800,127607495,4415,4415,4415,4415,0
|
|
20240829,165700,127607495,4415,4415,4415,4415,0
|
|
20240829,165600,127607495,4415,4415,4415,4415,0
|
|
20240829,165500,127607495,4415,4415,4415,4415,0
|
|
20240829,165400,127607495,4415,4415,4415,4415,0
|
|
20240829,165300,127607495,4415,4415,4415,4415,0
|
|
20240829,165200,127607495,4415,4415,4415,4415,0
|
|
20240829,165100,127607495,4415,4415,4415,4415,0
|
|
20240829,165000,127607495,4415,4415,4415,4415,0
|
|
20240829,164900,127607495,4415,4415,4415,4415,0
|
|
20240829,164800,127607495,4415,4415,4415,4415,0
|
|
20240829,164700,127607495,4415,4415,4415,4415,0
|
|
20240829,164600,127607495,4415,4415,4415,4415,0
|
|
20240829,164500,127607495,4415,4415,4415,4415,297
|
|
20240829,164400,127607495,4415,4415,4415,4415,0
|
|
20240829,164300,127607495,4415,4415,4415,4415,0
|
|
20240829,164200,127607495,4415,4415,4415,4415,0
|
|
20240829,164100,127607495,4415,4415,4415,4415,0
|
|
20240829,164000,127607495,4415,4415,4415,4415,0
|
|
20240829,163900,127607495,4415,4415,4415,4415,0
|
|
20240829,163800,127607495,4415,4415,4415,4415,0
|
|
20240829,163700,127607495,4415,4415,4415,4415,0
|
|
20240829,163600,127607495,4415,4415,4415,4415,0
|
|
20240829,163500,127607495,4415,4415,4415,4415,0
|
|
20240829,163400,127607495,4415,4415,4415,4415,0
|
|
20240829,163300,127607495,4415,4415,4415,4415,0
|
|
20240829,163200,127607495,4415,4415,4415,4415,0
|
|
20240829,163100,127607495,4415,4415,4415,4415,0
|
|
20240829,163000,127607495,4415,4415,4415,4415,0
|
|
20240829,162900,127607495,4415,4415,4415,4415,0
|
|
20240829,162800,127607495,4415,4415,4415,4415,0
|
|
20240829,162700,127607495,4415,4415,4415,4415,0
|
|
20240829,162600,127607495,4415,4415,4415,4415,0
|
|
20240829,162500,127607495,4415,4415,4415,4415,0
|
|
20240829,162400,127607495,4415,4415,4415,4415,0
|
|
20240829,162300,127607495,4415,4415,4415,4415,0
|
|
20240829,162200,127607495,4415,4415,4415,4415,0
|
|
20240829,162100,127607495,4415,4415,4415,4415,0
|
|
20240829,162000,127607495,4415,4415,4415,4415,0
|
|
20240829,161900,127607495,4415,4415,4415,4415,0
|
|
20240829,161800,127607495,4415,4415,4415,4415,0
|
|
20240829,161700,127607495,4415,4415,4415,4415,0
|
|
20240829,161600,127607495,4415,4415,4415,4415,0
|
|
20240829,161500,127607495,4415,4415,4415,4415,297
|
|
20240829,161400,127607495,4415,4415,4415,4415,0
|
|
20240829,161300,127607495,4415,4415,4415,4415,0
|
|
20240829,161200,127607495,4415,4415,4415,4415,0
|
|
20240829,161100,127607495,4415,4415,4415,4415,0
|
|
20240829,161000,127607495,4415,4415,4415,4415,0
|
|
20240829,160900,127607495,4415,4415,4415,4415,0
|
|
20240829,160800,127607495,4415,4415,4415,4415,0
|
|
20240829,160700,127607495,4415,4415,4415,4415,0
|
|
20240829,160600,127607495,4415,4415,4415,4415,0
|
|
20240829,160500,127607495,4415,4415,4415,4415,0
|
|
20240829,160400,127607495,4415,4415,4415,4415,0
|
|
20240829,160300,127607495,4415,4415,4415,4415,0
|
|
20240829,160200,127607495,4415,4415,4415,4415,0
|
|
20240829,160100,127607495,4415,4415,4415,4415,0
|
|
20240829,160000,127607495,4415,4415,4415,4415,0
|
|
20240829,155900,127607495,4415,4415,4415,4415,0
|
|
20240829,155800,127607495,4415,4415,4415,4415,0
|
|
20240829,155700,127607495,4415,4415,4415,4415,0
|
|
20240829,155600,127607495,4415,4415,4415,4415,0
|
|
20240829,155500,127607495,4415,4415,4415,4415,0
|
|
20240829,155400,127607495,4415,4415,4415,4415,0
|
|
20240829,155300,127607495,4415,4415,4415,4415,0
|
|
20240829,155200,127607495,4415,4415,4415,4415,0
|
|
20240829,155100,127607495,4415,4415,4415,4415,0
|
|
20240829,155000,127607495,4415,4415,4415,4415,0
|
|
20240829,154900,127607495,4415,4415,4415,4415,0
|
|
20240829,154800,127607495,4415,4415,4415,4415,0
|
|
20240829,154700,127607495,4415,4415,4415,4415,0
|
|
20240829,154600,127607495,4415,4415,4415,4415,0
|
|
20240829,154500,127607495,4415,4415,4415,4415,297
|
|
20240829,154400,127607495,4415,4415,4415,4415,0
|
|
20240829,154300,127607495,4415,4415,4415,4415,0
|
|
20240829,154200,127607495,4415,4415,4415,4415,0
|
|
20240829,154100,127607495,4415,4415,4415,4415,0
|
|
20240829,154000,127607495,4415,4415,4415,4415,0
|
|
20240829,153900,127607495,4415,4415,4415,4415,0
|
|
20240829,153800,127607495,4415,4415,4415,4415,0
|
|
20240829,153700,127607495,4415,4415,4415,4415,0
|
|
20240829,153600,127607495,4415,4415,4415,4415,0
|
|
20240829,153500,127607495,4415,4415,4415,4415,0
|
|
20240829,153400,127607495,4415,4415,4415,4415,0
|
|
20240829,153300,127607495,4415,4415,4415,4415,0
|
|
20240829,153200,127607495,4415,4415,4415,4415,0
|
|
20240829,153100,127607495,4415,4415,4415,4415,0
|
|
20240829,153000,127607495,4415,4415,4415,4415,297
|
|
20240829,152900,126296240,4415,4415,4415,4415,0
|
|
20240829,152800,126296240,4415,4415,4415,4415,0
|
|
20240829,152700,126296240,4415,4415,4415,4415,0
|
|
20240829,152600,126296240,4415,4415,4415,4415,0
|
|
20240829,152500,126296240,4415,4415,4415,4415,0
|
|
20240829,152400,126296240,4415,4415,4415,4415,0
|
|
20240829,152300,126296240,4415,4415,4415,4415,0
|
|
20240829,152200,126296240,4415,4415,4415,4415,0
|
|
20240829,152100,126296240,4415,4415,4415,4415,0
|
|
20240829,152000,126296240,4415,4415,4415,4415,0
|
|
20240829,151900,126296240,4415,4410,4415,4410,193
|
|
20240829,151800,125444810,4410,4400,4410,4400,172
|
|
20240829,151700,124687205,4400,4400,4400,4400,200
|
|
20240829,151600,123807205,4405,4395,4405,4395,500
|
|
20240829,151500,121609535,4395,4395,4395,4395,40
|
|
20240829,151400,121433735,4390,4390,4390,4390,0
|
|
20240829,151300,121433735,4390,4390,4390,4390,45
|
|
20240829,151200,121236185,4390,4390,4390,4380,456
|
|
20240829,151100,119236945,4395,4395,4395,4395,1
|
|
20240829,151000,119232550,4395,4395,4395,4390,100
|
|
20240829,150900,118793300,4390,4390,4390,4390,205
|
|
20240829,150800,117893350,4390,4390,4390,4390,106
|
|
20240829,150700,117428010,4390,4395,4395,4390,105
|
|
20240829,150600,116967035,4395,4395,4395,4395,25
|
|
20240829,150500,116857160,4405,4405,4405,4405,1
|
|
20240829,150400,116852755,4405,4395,4405,4395,901
|
|
20240829,150300,112892850,4405,4400,4405,4400,83
|
|
20240829,150200,112527645,4400,4400,4400,4400,10
|
|
20240829,150100,112483645,4400,4400,4400,4400,0
|
|
20240829,150000,112483645,4400,4400,4400,4400,1
|
|
20240829,145900,112479245,4400,4400,4400,4400,2
|
|
20240829,145800,112470445,4405,4405,4405,4405,28
|
|
20240829,145700,112347105,4405,4405,4405,4405,1
|
|
20240829,145600,112342700,4400,4400,4400,4400,0
|
|
20240829,145500,112342700,4400,4400,4400,4400,0
|
|
20240829,145400,112342700,4400,4400,4400,4400,0
|
|
20240829,145300,112342700,4400,4400,4400,4400,0
|
|
20240829,145200,112342700,4400,4400,4400,4400,0
|
|
20240829,145100,112342700,4400,4400,4400,4400,0
|
|
20240829,145000,112342700,4400,4405,4405,4400,11
|
|
20240829,144900,112294295,4400,4400,4400,4400,4
|
|
20240829,144800,112276695,4405,4405,4405,4405,0
|
|
20240829,144700,112276695,4405,4405,4405,4405,0
|
|
20240829,144600,112276695,4405,4400,4405,4400,1083
|
|
20240829,144500,107506495,4410,4410,4410,4410,0
|
|
20240829,144400,107506495,4410,4410,4410,4410,0
|
|
20240829,144300,107506495,4410,4410,4410,4410,5
|
|
20240829,144200,107484445,4410,4410,4410,4410,1
|
|
20240829,144100,107480035,4400,4405,4405,4400,9
|
|
20240829,144000,107440430,4440,4440,4440,4440,0
|
|
20240829,143900,107440430,4440,4410,4440,4410,12
|
|
20240829,143800,107387230,4405,4405,4405,4405,0
|
|
20240829,143700,107387230,4405,4405,4405,4405,0
|
|
20240829,143600,107387230,4405,4405,4405,4405,0
|
|
20240829,143500,107387230,4405,4405,4405,4405,0
|
|
20240829,143400,107387230,4405,4405,4405,4405,0
|
|
20240829,143300,107387230,4405,4405,4405,4405,0
|
|
20240829,143200,107387230,4405,4405,4405,4395,74
|
|
20240829,143100,107061760,4405,4405,4405,4405,1
|
|
20240829,143000,107057355,4400,4405,4405,4400,851
|
|
20240829,142900,103312950,4410,4410,4410,4410,0
|
|
20240829,142800,103312950,4410,4410,4410,4410,1
|
|
20240829,142700,103308540,4400,4400,4400,4400,0
|
|
20240829,142600,103308540,4400,4400,4400,4400,0
|
|
20240829,142500,103308540,4400,4400,4400,4400,0
|
|
20240829,142400,103308540,4400,4415,4415,4400,390
|
|
20240829,142300,101589145,4425,4425,4425,4425,0
|
|
20240829,142200,101589145,4425,4425,4425,4425,0
|
|
20240829,142100,101589145,4425,4425,4425,4425,0
|
|
20240829,142000,101589145,4425,4425,4425,4425,0
|
|
20240829,141900,101589145,4425,4425,4425,4425,0
|
|
20240829,141800,101589145,4425,4425,4425,4425,0
|
|
20240829,141700,101589145,4425,4425,4425,4425,0
|
|
20240829,141600,101589145,4425,4425,4425,4425,1
|
|
20240829,141500,101584720,4415,4425,4425,4415,148
|
|
20240829,141400,100930800,4450,4450,4450,4450,0
|
|
20240829,141300,100930800,4450,4450,4450,4450,0
|
|
20240829,141200,100930800,4450,4450,4450,4450,0
|
|
20240829,141100,100930800,4450,4450,4450,4450,0
|
|
20240829,141000,100930800,4450,4450,4450,4450,0
|
|
20240829,140900,100930800,4450,4450,4450,4450,0
|
|
20240829,140800,100930800,4450,4450,4450,4450,0
|
|
20240829,140700,100930800,4450,4450,4450,4450,0
|
|
20240829,140600,100930800,4450,4450,4450,4450,0
|
|
20240829,140500,100930800,4450,4450,4450,4450,0
|
|
20240829,140400,100930800,4450,4450,4450,4450,0
|
|
20240829,140300,100930800,4450,4450,4450,4450,0
|
|
20240829,140200,100930800,4450,4450,4450,4450,0
|
|
20240829,140100,100930800,4450,4450,4450,4450,0
|
|
20240829,140000,100930800,4450,4450,4450,4450,1
|
|
20240829,135900,100926350,4435,4405,4435,4400,434
|
|
20240829,135800,99005905,4415,4415,4415,4415,20
|
|
20240829,135700,98917605,4415,4415,4415,4415,0
|
|
20240829,135600,98917605,4415,4415,4415,4415,0
|
|
20240829,135500,98917605,4415,4415,4415,4415,0
|
|
20240829,135400,98917605,4415,4415,4415,4415,0
|
|
20240829,135300,98917605,4415,4415,4415,4415,0
|
|
20240829,135200,98917605,4415,4415,4415,4415,0
|
|
20240829,135100,98917605,4415,4430,4430,4415,2
|
|
20240829,135000,98908760,4395,4405,4405,4395,640
|
|
20240829,134900,96095800,4415,4415,4415,4415,0
|
|
20240829,134800,96095800,4415,4415,4415,4415,0
|
|
20240829,134700,96095800,4415,4415,4415,4415,1
|
|
20240829,134600,96091385,4435,4435,4435,4435,0
|
|
20240829,134500,96091385,4435,4435,4435,4435,0
|
|
20240829,134400,96091385,4435,4435,4435,4435,91
|
|
20240829,134300,95687800,4410,4430,4430,4410,2
|
|
20240829,134200,95678960,4430,4430,4430,4430,1
|
|
20240829,134100,95674530,4395,4395,4395,4395,0
|
|
20240829,134000,95674530,4395,4395,4395,4395,0
|
|
20240829,133900,95674530,4395,4405,4405,4395,500
|
|
20240829,133800,93475745,4415,4415,4415,4415,1
|
|
20240829,133700,93471330,4410,4410,4410,4410,0
|
|
20240829,133600,93471330,4410,4410,4410,4410,0
|
|
20240829,133500,93471330,4410,4410,4410,4410,1
|
|
20240829,133400,93466920,4420,4420,4420,4420,0
|
|
20240829,133300,93466920,4420,4420,4420,4420,0
|
|
20240829,133200,93466920,4420,4420,4420,4420,0
|
|
20240829,133100,93466920,4420,4420,4420,4420,1
|
|
20240829,133000,93462500,4420,4420,4420,4420,2
|
|
20240829,132900,93453660,4420,4420,4420,4420,1
|
|
20240829,132800,93449240,4420,4420,4420,4420,0
|
|
20240829,132700,93449240,4420,4420,4435,4420,27
|
|
20240829,132600,93329885,4415,4415,4415,4415,762
|
|
20240829,132500,89965655,4440,4420,4440,4420,90
|
|
20240829,132400,89567485,4400,4405,4405,4400,295
|
|
20240829,132300,88269480,4430,4430,4430,4430,0
|
|
20240829,132200,88269480,4430,4430,4430,4430,0
|
|
20240829,132100,88269480,4430,4430,4430,4430,0
|
|
20240829,132000,88269480,4430,4430,4430,4430,0
|
|
20240829,131900,88269480,4430,4430,4430,4430,0
|
|
20240829,131800,88269480,4430,4430,4430,4430,0
|
|
20240829,131700,88269480,4430,4430,4430,4430,0
|
|
20240829,131600,88269480,4430,4430,4430,4430,0
|
|
20240829,131500,88269480,4430,4430,4430,4430,0
|
|
20240829,131400,88269480,4430,4430,4430,4430,0
|
|
20240829,131300,88269480,4430,4430,4430,4430,5
|
|
20240829,131200,88247330,4430,4430,4430,4430,1
|
|
20240829,131100,88242900,4395,4395,4395,4395,0
|
|
20240829,131000,88242900,4395,4405,4405,4395,364
|
|
20240829,130900,86642075,4410,4410,4410,4410,0
|
|
20240829,130800,86642075,4410,4410,4410,4410,0
|
|
20240829,130700,86642075,4410,4405,4420,4400,598
|
|
20240829,130600,84007325,4395,4400,4400,4395,295
|
|
20240829,130500,82709630,4395,4415,4415,4395,365
|
|
20240829,130400,81103345,4415,4415,4415,4415,9
|
|
20240829,130300,81063610,4425,4425,4425,4425,0
|
|
20240829,130200,81063610,4425,4425,4425,4425,0
|
|
20240829,130100,81063610,4425,4425,4425,4425,0
|
|
20240829,130000,81063610,4425,4425,4425,4425,0
|
|
20240829,125900,81063610,4425,4425,4425,4425,0
|
|
20240829,125800,81063610,4425,4425,4425,4425,0
|
|
20240829,125700,81063610,4425,4425,4425,4425,0
|
|
20240829,125600,81063610,4425,4425,4425,4425,1
|
|
20240829,125500,81059185,4420,4420,4420,4420,6
|
|
20240829,125400,81032665,4420,4420,4420,4420,10
|
|
20240829,125300,80988465,4415,4415,4415,4415,0
|
|
20240829,125200,80988465,4415,4415,4415,4415,0
|
|
20240829,125100,80988465,4415,4415,4415,4415,1
|
|
20240829,125000,80984050,4400,4405,4405,4400,205
|
|
20240829,124900,80081765,4405,4410,4435,4405,801
|
|
20240829,124800,76549830,4410,4410,4410,4410,0
|
|
20240829,124700,76549830,4410,4415,4415,4410,837
|
|
20240829,124600,72856700,4420,4420,4420,4420,61
|
|
20240829,124500,72587080,4415,4415,4415,4415,1
|
|
20240829,124400,72582665,4420,4420,4420,4420,1
|
|
20240829,124300,72578245,4415,4420,4420,4415,503
|
|
20240829,124200,70354995,4415,4415,4415,4415,0
|
|
20240829,124100,70354995,4415,4415,4415,4415,13
|
|
20240829,124000,70297600,4420,4420,4420,4420,0
|
|
20240829,123900,70297600,4420,4420,4420,4420,1002
|
|
20240829,123800,65868760,4435,4420,4435,4415,1017
|
|
20240829,123700,61373820,4425,4425,4425,4425,913
|
|
20240829,123600,57333795,4440,4440,4440,4440,0
|
|
20240829,123500,57333795,4440,4440,4440,4440,0
|
|
20240829,123400,57333795,4440,4440,4440,4440,1
|
|
20240829,123300,57329355,4430,4430,4430,4430,0
|
|
20240829,123200,57329355,4430,4430,4430,4430,199
|
|
20240829,123100,56447785,4440,4440,4440,4440,0
|
|
20240829,123000,56447785,4440,4440,4440,4440,0
|
|
20240829,122900,56447785,4440,4440,4440,4440,250
|
|
20240829,122800,55337785,4440,4440,4440,4440,0
|
|
20240829,122700,55337785,4440,4440,4440,4440,0
|
|
20240829,122600,55337785,4440,4440,4440,4440,200
|
|
20240829,122500,54449785,4430,4445,4445,4430,452
|
|
20240829,122400,52444165,4450,4450,4450,4450,0
|
|
20240829,122300,52444165,4450,4450,4450,4450,0
|
|
20240829,122200,52444165,4450,4450,4450,4450,0
|
|
20240829,122100,52444165,4450,4450,4450,4450,0
|
|
20240829,122000,52444165,4450,4450,4450,4450,0
|
|
20240829,121900,52444165,4450,4450,4450,4450,0
|
|
20240829,121800,52444165,4450,4450,4450,4450,1
|
|
20240829,121700,52439715,4450,4450,4450,4450,0
|
|
20240829,121600,52439715,4450,4450,4450,4450,0
|
|
20240829,121500,52439715,4450,4450,4450,4450,0
|
|
20240829,121400,52439715,4450,4450,4450,4450,0
|
|
20240829,121300,52439715,4450,4450,4450,4450,0
|
|
20240829,121200,52439715,4450,4450,4450,4450,0
|
|
20240829,121100,52439715,4450,4450,4450,4450,1
|
|
20240829,121000,52435265,4445,4445,4445,4445,6
|
|
20240829,120900,52408595,4450,4450,4450,4450,0
|
|
20240829,120800,52408595,4450,4450,4450,4450,0
|
|
20240829,120700,52408595,4450,4450,4450,4450,0
|
|
20240829,120600,52408595,4450,4450,4450,4450,2
|
|
20240829,120500,52399695,4450,4450,4450,4450,0
|
|
20240829,120400,52399695,4450,4450,4450,4450,10
|
|
20240829,120300,52355195,4445,4445,4445,4445,48
|
|
20240829,120200,52141835,4450,4450,4450,4450,0
|
|
20240829,120100,52141835,4450,4450,4450,4450,0
|
|
20240829,120000,52141835,4450,4450,4450,4450,2
|
|
20240829,115900,52132935,4450,4450,4450,4450,0
|
|
20240829,115800,52132935,4450,4450,4450,4450,0
|
|
20240829,115700,52132935,4450,4450,4450,4450,0
|
|
20240829,115600,52132935,4450,4450,4450,4450,33
|
|
20240829,115500,51986085,4460,4460,4460,4460,0
|
|
20240829,115400,51986085,4460,4460,4460,4460,1
|
|
20240829,115300,51981625,4455,4455,4455,4455,0
|
|
20240829,115200,51981625,4455,4455,4455,4455,0
|
|
20240829,115100,51981625,4455,4455,4455,4455,0
|
|
20240829,115000,51981625,4455,4455,4455,4455,100
|
|
20240829,114900,51536125,4455,4455,4455,4455,0
|
|
20240829,114800,51536125,4455,4455,4455,4455,2
|
|
20240829,114700,51527215,4450,4450,4450,4450,0
|
|
20240829,114600,51527215,4450,4450,4450,4450,0
|
|
20240829,114500,51527215,4450,4450,4450,4450,0
|
|
20240829,114400,51527215,4450,4450,4450,4450,0
|
|
20240829,114300,51527215,4450,4450,4450,4450,0
|
|
20240829,114200,51527215,4450,4450,4450,4450,5
|
|
20240829,114100,51504965,4455,4455,4455,4455,1
|
|
20240829,114000,51500510,4450,4450,4450,4450,0
|
|
20240829,113900,51500510,4450,4450,4450,4450,0
|
|
20240829,113800,51500510,4450,4450,4450,4450,0
|
|
20240829,113700,51500510,4450,4450,4450,4450,0
|
|
20240829,113600,51500510,4450,4450,4450,4450,0
|
|
20240829,113500,51500510,4450,4450,4450,4450,0
|
|
20240829,113400,51500510,4450,4450,4450,4450,0
|
|
20240829,113300,51500510,4450,4450,4450,4450,52
|
|
20240829,113200,51269110,4455,4455,4455,4455,0
|
|
20240829,113100,51269110,4455,4455,4455,4455,0
|
|
20240829,113000,51269110,4455,4455,4455,4455,0
|
|
20240829,112900,51269110,4455,4455,4455,4455,0
|
|
20240829,112800,51269110,4455,4455,4455,4455,0
|
|
20240829,112700,51269110,4455,4455,4455,4455,0
|
|
20240829,112600,51269110,4455,4455,4455,4455,1
|
|
20240829,112500,51264655,4455,4455,4455,4455,0
|
|
20240829,112400,51264655,4455,4455,4455,4455,0
|
|
20240829,112300,51264655,4455,4455,4455,4455,0
|
|
20240829,112200,51264655,4455,4455,4455,4455,1
|
|
20240829,112100,51260200,4450,4450,4450,4450,0
|
|
20240829,112000,51260200,4450,4450,4450,4450,20
|
|
20240829,111900,51171200,4450,4450,4450,4450,10
|
|
20240829,111800,51126700,4450,4450,4450,4450,2
|
|
20240829,111700,51117800,4445,4445,4445,4445,0
|
|
20240829,111600,51117800,4445,4445,4445,4445,39
|
|
20240829,111500,50944445,4455,4455,4455,4455,0
|
|
20240829,111400,50944445,4455,4455,4455,4455,0
|
|
20240829,111300,50944445,4455,4455,4455,4455,0
|
|
20240829,111200,50944445,4455,4455,4455,4455,0
|
|
20240829,111100,50944445,4455,4455,4455,4455,0
|
|
20240829,111000,50944445,4455,4455,4455,4455,1
|
|
20240829,110900,50939990,4445,4445,4445,4445,0
|
|
20240829,110800,50939990,4445,4445,4445,4445,0
|
|
20240829,110700,50939990,4445,4450,4450,4445,46
|
|
20240829,110600,50735515,4435,4435,4435,4435,0
|
|
20240829,110500,50735515,4435,4435,4435,4435,0
|
|
20240829,110400,50735515,4435,4440,4440,4435,200
|
|
20240829,110300,49848460,4455,4455,4455,4455,0
|
|
20240829,110200,49848460,4455,4455,4455,4455,0
|
|
20240829,110100,49848460,4455,4455,4455,4455,0
|
|
20240829,110000,49848460,4455,4455,4455,4455,1
|
|
20240829,105900,49844005,4450,4440,4450,4440,823
|
|
20240829,105800,46187275,4440,4440,4440,4440,1
|
|
20240829,105700,46182835,4440,4440,4440,4440,0
|
|
20240829,105600,46182835,4440,4440,4440,4440,0
|
|
20240829,105500,46182835,4440,4430,4440,4430,6
|
|
20240829,105400,46156245,4430,4430,4430,4430,0
|
|
20240829,105300,46156245,4430,4430,4430,4430,0
|
|
20240829,105200,46156245,4430,4430,4430,4430,0
|
|
20240829,105100,46156245,4430,4430,4430,4430,0
|
|
20240829,105000,46156245,4430,4430,4430,4430,1
|
|
20240829,104900,46151815,4440,4435,4440,4435,2
|
|
20240829,104800,46142940,4425,4425,4425,4425,97
|
|
20240829,104700,45713715,4425,4425,4425,4425,2
|
|
20240829,104600,45704865,4440,4440,4440,4440,0
|
|
20240829,104500,45704865,4440,4440,4440,4440,3
|
|
20240829,104400,45691545,4440,4430,4440,4430,61
|
|
20240829,104300,45421205,4425,4425,4425,4425,0
|
|
20240829,104200,45421205,4425,4445,4445,4425,212
|
|
20240829,104100,44480205,4450,4450,4450,4450,0
|
|
20240829,104000,44480205,4450,4450,4450,4450,0
|
|
20240829,103900,44480205,4450,4450,4450,4450,0
|
|
20240829,103800,44480205,4450,4450,4450,4450,0
|
|
20240829,103700,44480205,4450,4450,4450,4450,0
|
|
20240829,103600,44480205,4450,4450,4450,4450,0
|
|
20240829,103500,44480205,4450,4450,4450,4450,60
|
|
20240829,103400,44213205,4450,4450,4450,4450,22
|
|
20240829,103300,44115305,4455,4455,4455,4455,10
|
|
20240829,103200,44070755,4450,4450,4450,4450,100
|
|
20240829,103100,43625755,4445,4445,4445,4445,94
|
|
20240829,103000,43207925,4450,4450,4450,4450,0
|
|
20240829,102900,43207925,4450,4450,4450,4450,0
|
|
20240829,102800,43207925,4450,4450,4450,4450,0
|
|
20240829,102700,43207925,4450,4450,4450,4450,0
|
|
20240829,102600,43207925,4450,4450,4450,4450,0
|
|
20240829,102500,43207925,4450,4450,4450,4450,0
|
|
20240829,102400,43207925,4450,4450,4450,4450,345
|
|
20240829,102300,41672675,4455,4455,4455,4455,1
|
|
20240829,102200,41668220,4455,4455,4455,4455,0
|
|
20240829,102100,41668220,4455,4455,4455,4455,0
|
|
20240829,102000,41668220,4455,4455,4455,4455,0
|
|
20240829,101900,41668220,4455,4455,4455,4455,0
|
|
20240829,101800,41668220,4455,4450,4455,4450,19
|
|
20240829,101700,41583580,4455,4455,4455,4455,0
|
|
20240829,101600,41583580,4455,4455,4455,4455,0
|
|
20240829,101500,41583580,4455,4455,4455,4455,0
|
|
20240829,101400,41583580,4455,4455,4455,4455,5
|
|
20240829,101300,41561305,4455,4455,4455,4455,0
|
|
20240829,101200,41561305,4455,4455,4455,4455,19
|
|
20240829,101100,41476660,4455,4455,4455,4455,0
|
|
20240829,101000,41476660,4455,4455,4455,4455,48
|
|
20240829,100900,41262820,4450,4450,4450,4450,0
|
|
20240829,100800,41262820,4450,4455,4455,4450,382
|
|
20240829,100700,39561160,4455,4455,4455,4455,0
|
|
20240829,100600,39561160,4455,4455,4455,4455,12
|
|
20240829,100500,39507700,4455,4455,4455,4455,0
|
|
20240829,100400,39507700,4455,4455,4455,4455,0
|
|
20240829,100300,39507700,4455,4455,4455,4455,0
|
|
20240829,100200,39507700,4455,4455,4455,4455,0
|
|
20240829,100100,39507700,4455,4455,4455,4455,0
|
|
20240829,100000,39507700,4455,4455,4455,4455,0
|
|
20240829,095900,39507700,4455,4455,4455,4455,0
|
|
20240829,095800,39507700,4455,4455,4455,4455,0
|
|
20240829,095700,39507700,4455,4455,4455,4455,0
|
|
20240829,095600,39507700,4455,4455,4455,4455,1
|
|
20240829,095500,39503245,4425,4425,4425,4425,20
|
|
20240829,095400,39414745,4455,4435,4455,4435,1232
|
|
20240829,095300,33950785,4435,4435,4435,4435,25
|
|
20240829,095200,33839910,4450,4450,4450,4430,103
|
|
20240829,095100,33383170,4455,4435,4455,4435,1019
|
|
20240829,095000,28862685,4435,4435,4435,4435,0
|
|
20240829,094900,28862685,4435,4435,4435,4435,50
|
|
20240829,094800,28640935,4470,4470,4470,4470,0
|
|
20240829,094700,28640935,4470,4470,4470,4470,0
|
|
20240829,094600,28640935,4470,4470,4470,4470,0
|
|
20240829,094500,28640935,4470,4470,4470,4470,0
|
|
20240829,094400,28640935,4470,4470,4470,4470,0
|
|
20240829,094300,28640935,4470,4470,4470,4470,0
|
|
20240829,094200,28640935,4470,4470,4470,4470,0
|
|
20240829,094100,28640935,4470,4470,4470,4470,1
|
|
20240829,094000,28636465,4435,4435,4435,4435,0
|
|
20240829,093900,28636465,4435,4435,4435,4435,0
|
|
20240829,093800,28636465,4435,4470,4470,4435,8
|
|
20240829,093700,28600775,4470,4465,4470,4435,42
|
|
20240829,093600,28414340,4465,4465,4465,4465,0
|
|
20240829,093500,28414340,4465,4465,4465,4465,2
|
|
20240829,093400,28405410,4435,4445,4445,4435,24
|
|
20240829,093300,28298770,4475,4475,4475,4475,0
|
|
20240829,093200,28298770,4475,4475,4475,4475,0
|
|
20240829,093100,28298770,4475,4475,4475,4475,0
|
|
20240829,093000,28298770,4475,4475,4475,4475,0
|
|
20240829,092900,28298770,4475,4475,4475,4475,0
|
|
20240829,092800,28298770,4475,4475,4475,4475,1
|
|
20240829,092700,28294295,4445,4445,4445,4445,1
|
|
20240829,092600,28289850,4450,4475,4475,4450,32
|
|
20240829,092500,28146700,4475,4475,4475,4450,6
|
|
20240829,092400,28119875,4470,4470,4470,4470,0
|
|
20240829,092300,28119875,4470,4470,4470,4470,0
|
|
20240829,092200,28119875,4470,4470,4470,4470,0
|
|
20240829,092100,28119875,4470,4470,4470,4470,0
|
|
20240829,092000,28119875,4470,4470,4470,4470,0
|
|
20240829,091900,28119875,4470,4440,4470,4420,423
|
|
20240829,091800,26245155,4470,4470,4470,4470,300
|
|
20240829,091700,24904155,4480,4480,4480,4480,25
|
|
20240829,091600,24792155,4455,4455,4455,4455,362
|
|
20240829,091500,23179445,4455,4455,4455,4455,1
|
|
20240829,091400,23174990,4440,4440,4440,4440,356
|
|
20240829,091300,21594350,4420,4440,4440,4420,245
|
|
20240829,091200,20508420,4435,4440,4455,4430,1040
|
|
20240829,091100,15896520,4440,4445,4445,4435,518
|
|
20240829,091000,13596440,4445,4475,4475,4445,1231
|
|
20240829,090900,8114495,4480,4480,4480,4480,0
|
|
20240829,090800,8114495,4480,4480,4480,4480,0
|
|
20240829,090700,8114495,4480,4480,4480,4480,0
|
|
20240829,090600,8114495,4480,4480,4480,4480,5
|
|
20240829,090500,8092095,4480,4480,4480,4450,27
|
|
20240829,090400,7971885,4450,4480,4480,4450,673
|
|
20240829,090300,4976285,4450,4455,4455,4450,51
|
|
20240829,090200,4749310,4490,4460,4490,4455,552
|
|
20240829,090100,2287730,4495,4465,4495,4460,301
|
|
20240829,090000,944680,4470,4465,4500,4465,211
|