648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194500,178911020,4330,4330,4330,4330,2925
|
|
20240904,194400,178911020,4330,4330,4330,4330,0
|
|
20240904,194300,178911020,4330,4330,4330,4330,0
|
|
20240904,194200,178911020,4330,4330,4330,4330,0
|
|
20240904,194100,178911020,4330,4330,4330,4330,0
|
|
20240904,194000,178911020,4330,4330,4330,4330,0
|
|
20240904,193900,178911020,4330,4330,4330,4330,0
|
|
20240904,193800,178911020,4330,4330,4330,4330,0
|
|
20240904,193700,178911020,4330,4330,4330,4330,0
|
|
20240904,193600,178911020,4330,4330,4330,4330,0
|
|
20240904,193500,178911020,4330,4330,4330,4330,0
|
|
20240904,193400,178911020,4330,4330,4330,4330,0
|
|
20240904,193300,178911020,4330,4330,4330,4330,0
|
|
20240904,193200,178911020,4330,4330,4330,4330,0
|
|
20240904,193100,178911020,4330,4330,4330,4330,0
|
|
20240904,193000,178911020,4330,4330,4330,4330,0
|
|
20240904,192900,178911020,4330,4330,4330,4330,0
|
|
20240904,192800,178911020,4330,4330,4330,4330,0
|
|
20240904,192700,178911020,4330,4330,4330,4330,0
|
|
20240904,192600,178911020,4330,4330,4330,4330,0
|
|
20240904,192500,178911020,4330,4330,4330,4330,0
|
|
20240904,192400,178911020,4330,4330,4330,4330,0
|
|
20240904,192300,178911020,4330,4330,4330,4330,0
|
|
20240904,192200,178911020,4330,4330,4330,4330,0
|
|
20240904,192100,178911020,4330,4330,4330,4330,0
|
|
20240904,192000,178911020,4330,4330,4330,4330,0
|
|
20240904,191900,178911020,4330,4330,4330,4330,0
|
|
20240904,191800,178911020,4330,4330,4330,4330,0
|
|
20240904,191700,178911020,4330,4330,4330,4330,0
|
|
20240904,191600,178911020,4330,4330,4330,4330,0
|
|
20240904,191500,178911020,4330,4330,4330,4330,2925
|
|
20240904,191400,178911020,4330,4330,4330,4330,0
|
|
20240904,191300,178911020,4330,4330,4330,4330,0
|
|
20240904,191200,178911020,4330,4330,4330,4330,0
|
|
20240904,191100,178911020,4330,4330,4330,4330,0
|
|
20240904,191000,178911020,4330,4330,4330,4330,0
|
|
20240904,190900,178911020,4330,4330,4330,4330,0
|
|
20240904,190800,178911020,4330,4330,4330,4330,0
|
|
20240904,190700,178911020,4330,4330,4330,4330,0
|
|
20240904,190600,178911020,4330,4330,4330,4330,0
|
|
20240904,190500,178911020,4330,4330,4330,4330,0
|
|
20240904,190400,178911020,4330,4330,4330,4330,0
|
|
20240904,190300,178911020,4330,4330,4330,4330,0
|
|
20240904,190200,178911020,4330,4330,4330,4330,0
|
|
20240904,190100,178911020,4330,4330,4330,4330,0
|
|
20240904,190000,178911020,4330,4330,4330,4330,0
|
|
20240904,185900,178911020,4330,4330,4330,4330,0
|
|
20240904,185800,178911020,4330,4330,4330,4330,0
|
|
20240904,185700,178911020,4330,4330,4330,4330,0
|
|
20240904,185600,178911020,4330,4330,4330,4330,0
|
|
20240904,185500,178911020,4330,4330,4330,4330,0
|
|
20240904,185400,178911020,4330,4330,4330,4330,0
|
|
20240904,185300,178911020,4330,4330,4330,4330,0
|
|
20240904,185200,178911020,4330,4330,4330,4330,0
|
|
20240904,185100,178911020,4330,4330,4330,4330,0
|
|
20240904,185000,178911020,4330,4330,4330,4330,0
|
|
20240904,184900,178911020,4330,4330,4330,4330,0
|
|
20240904,184800,178911020,4330,4330,4330,4330,0
|
|
20240904,184700,178911020,4330,4330,4330,4330,0
|
|
20240904,184600,178911020,4330,4330,4330,4330,0
|
|
20240904,184500,178911020,4330,4330,4330,4330,2925
|
|
20240904,184400,178911020,4330,4330,4330,4330,0
|
|
20240904,184300,178911020,4330,4330,4330,4330,0
|
|
20240904,184200,178911020,4330,4330,4330,4330,0
|
|
20240904,184100,178911020,4330,4330,4330,4330,0
|
|
20240904,184000,178911020,4330,4330,4330,4330,0
|
|
20240904,183900,178911020,4330,4330,4330,4330,0
|
|
20240904,183800,178911020,4330,4330,4330,4330,0
|
|
20240904,183700,178911020,4330,4330,4330,4330,0
|
|
20240904,183600,178911020,4330,4330,4330,4330,0
|
|
20240904,183500,178911020,4330,4330,4330,4330,0
|
|
20240904,183400,178911020,4330,4330,4330,4330,0
|
|
20240904,183300,178911020,4330,4330,4330,4330,0
|
|
20240904,183200,178911020,4330,4330,4330,4330,0
|
|
20240904,183100,178911020,4330,4330,4330,4330,0
|
|
20240904,183000,178911020,4330,4330,4330,4330,0
|
|
20240904,182900,178911020,4330,4330,4330,4330,0
|
|
20240904,182800,178911020,4330,4330,4330,4330,0
|
|
20240904,182700,178911020,4330,4330,4330,4330,0
|
|
20240904,182600,178911020,4330,4330,4330,4330,0
|
|
20240904,182500,178911020,4330,4330,4330,4330,0
|
|
20240904,182400,178911020,4330,4330,4330,4330,0
|
|
20240904,182300,178911020,4330,4330,4330,4330,0
|
|
20240904,182200,178911020,4330,4330,4330,4330,0
|
|
20240904,182100,178911020,4330,4330,4330,4330,0
|
|
20240904,182000,178911020,4330,4330,4330,4330,0
|
|
20240904,181900,178911020,4330,4330,4330,4330,0
|
|
20240904,181800,178911020,4330,4330,4330,4330,0
|
|
20240904,181700,178911020,4330,4330,4330,4330,0
|
|
20240904,181600,178911020,4330,4330,4330,4330,0
|
|
20240904,181500,178911020,4330,4330,4330,4330,2925
|
|
20240904,181400,178911020,4330,4330,4330,4330,0
|
|
20240904,181300,178911020,4330,4330,4330,4330,0
|
|
20240904,181200,178911020,4330,4330,4330,4330,0
|
|
20240904,181100,178911020,4330,4330,4330,4330,0
|
|
20240904,181000,178911020,4330,4330,4330,4330,0
|
|
20240904,180900,178911020,4330,4330,4330,4330,0
|
|
20240904,180800,178911020,4330,4330,4330,4330,0
|
|
20240904,180700,178911020,4330,4330,4330,4330,0
|
|
20240904,180600,178911020,4330,4330,4330,4330,0
|
|
20240904,180500,178911020,4330,4330,4330,4330,0
|
|
20240904,180400,178911020,4330,4330,4330,4330,0
|
|
20240904,180300,178911020,4330,4330,4330,4330,0
|
|
20240904,180200,178911020,4330,4330,4330,4330,0
|
|
20240904,180100,178911020,4330,4330,4330,4330,0
|
|
20240904,180000,178911020,4330,4330,4330,4330,0
|
|
20240904,175900,178911020,4330,4330,4330,4330,0
|
|
20240904,175800,178911020,4330,4330,4330,4330,0
|
|
20240904,175700,178911020,4330,4330,4330,4330,0
|
|
20240904,175600,178911020,4330,4330,4330,4330,0
|
|
20240904,175500,178911020,4330,4330,4330,4330,0
|
|
20240904,175400,178911020,4330,4330,4330,4330,0
|
|
20240904,175300,178911020,4330,4330,4330,4330,0
|
|
20240904,175200,178911020,4330,4330,4330,4330,0
|
|
20240904,175100,178911020,4330,4330,4330,4330,0
|
|
20240904,175000,178911020,4330,4330,4330,4330,0
|
|
20240904,174900,178911020,4330,4330,4330,4330,0
|
|
20240904,174800,178911020,4330,4330,4330,4330,0
|
|
20240904,174700,178911020,4330,4330,4330,4330,0
|
|
20240904,174600,178911020,4330,4330,4330,4330,0
|
|
20240904,174500,178911020,4330,4330,4330,4330,2925
|
|
20240904,174400,178911020,4330,4330,4330,4330,0
|
|
20240904,174300,178911020,4330,4330,4330,4330,0
|
|
20240904,174200,178911020,4330,4330,4330,4330,0
|
|
20240904,174100,178911020,4330,4330,4330,4330,0
|
|
20240904,174000,178911020,4330,4330,4330,4330,0
|
|
20240904,173900,178911020,4330,4330,4330,4330,0
|
|
20240904,173800,178911020,4330,4330,4330,4330,0
|
|
20240904,173700,178911020,4330,4330,4330,4330,0
|
|
20240904,173600,178911020,4330,4330,4330,4330,0
|
|
20240904,173500,178911020,4330,4330,4330,4330,0
|
|
20240904,173400,178911020,4330,4330,4330,4330,0
|
|
20240904,173300,178911020,4330,4330,4330,4330,0
|
|
20240904,173200,178911020,4330,4330,4330,4330,0
|
|
20240904,173100,178911020,4330,4330,4330,4330,0
|
|
20240904,173000,178911020,4330,4330,4330,4330,0
|
|
20240904,172900,178911020,4330,4330,4330,4330,0
|
|
20240904,172800,178911020,4330,4330,4330,4330,0
|
|
20240904,172700,178911020,4330,4330,4330,4330,0
|
|
20240904,172600,178911020,4330,4330,4330,4330,0
|
|
20240904,172500,178911020,4330,4330,4330,4330,0
|
|
20240904,172400,178911020,4330,4330,4330,4330,0
|
|
20240904,172300,178911020,4330,4330,4330,4330,0
|
|
20240904,172200,178911020,4330,4330,4330,4330,0
|
|
20240904,172100,178911020,4330,4330,4330,4330,0
|
|
20240904,172000,178911020,4330,4330,4330,4330,0
|
|
20240904,171900,178911020,4330,4330,4330,4330,0
|
|
20240904,171800,178911020,4330,4330,4330,4330,0
|
|
20240904,171700,178911020,4330,4330,4330,4330,0
|
|
20240904,171600,178911020,4330,4330,4330,4330,0
|
|
20240904,171500,178911020,4330,4330,4330,4330,2925
|
|
20240904,171400,178911020,4330,4330,4330,4330,0
|
|
20240904,171300,178911020,4330,4330,4330,4330,0
|
|
20240904,171200,178911020,4330,4330,4330,4330,0
|
|
20240904,171100,178911020,4330,4330,4330,4330,0
|
|
20240904,171000,178911020,4330,4330,4330,4330,0
|
|
20240904,170900,178911020,4330,4330,4330,4330,0
|
|
20240904,170800,178911020,4330,4330,4330,4330,0
|
|
20240904,170700,178911020,4330,4330,4330,4330,0
|
|
20240904,170600,178911020,4330,4330,4330,4330,0
|
|
20240904,170500,178911020,4330,4330,4330,4330,0
|
|
20240904,170400,178911020,4330,4330,4330,4330,0
|
|
20240904,170300,178911020,4330,4330,4330,4330,0
|
|
20240904,170200,178911020,4330,4330,4330,4330,0
|
|
20240904,170100,178911020,4330,4330,4330,4330,0
|
|
20240904,170000,178911020,4330,4330,4330,4330,0
|
|
20240904,165900,178911020,4330,4330,4330,4330,0
|
|
20240904,165800,178911020,4330,4330,4330,4330,0
|
|
20240904,165700,178911020,4330,4330,4330,4330,0
|
|
20240904,165600,178911020,4330,4330,4330,4330,0
|
|
20240904,165500,178911020,4330,4330,4330,4330,0
|
|
20240904,165400,178911020,4330,4330,4330,4330,0
|
|
20240904,165300,178911020,4330,4330,4330,4330,0
|
|
20240904,165200,178911020,4330,4330,4330,4330,0
|
|
20240904,165100,178911020,4330,4330,4330,4330,0
|
|
20240904,165000,178911020,4330,4330,4330,4330,0
|
|
20240904,164900,178911020,4330,4330,4330,4330,0
|
|
20240904,164800,178911020,4330,4330,4330,4330,0
|
|
20240904,164700,178911020,4330,4330,4330,4330,0
|
|
20240904,164600,178911020,4330,4330,4330,4330,0
|
|
20240904,164500,178911020,4330,4330,4330,4330,2925
|
|
20240904,164400,178911020,4330,4330,4330,4330,0
|
|
20240904,164300,178911020,4330,4330,4330,4330,0
|
|
20240904,164200,178911020,4330,4330,4330,4330,0
|
|
20240904,164100,178911020,4330,4330,4330,4330,0
|
|
20240904,164000,178911020,4330,4330,4330,4330,0
|
|
20240904,163900,178911020,4330,4330,4330,4330,0
|
|
20240904,163800,178911020,4330,4330,4330,4330,0
|
|
20240904,163700,178911020,4330,4330,4330,4330,0
|
|
20240904,163600,178911020,4330,4330,4330,4330,0
|
|
20240904,163500,178911020,4330,4330,4330,4330,0
|
|
20240904,163400,178911020,4330,4330,4330,4330,0
|
|
20240904,163300,178911020,4330,4330,4330,4330,0
|
|
20240904,163200,178911020,4330,4330,4330,4330,0
|
|
20240904,163100,178911020,4330,4330,4330,4330,0
|
|
20240904,163000,178911020,4330,4330,4330,4330,0
|
|
20240904,162900,178911020,4330,4330,4330,4330,0
|
|
20240904,162800,178911020,4330,4330,4330,4330,0
|
|
20240904,162700,178911020,4330,4330,4330,4330,0
|
|
20240904,162600,178911020,4330,4330,4330,4330,0
|
|
20240904,162500,178911020,4330,4330,4330,4330,0
|
|
20240904,162400,178911020,4330,4330,4330,4330,0
|
|
20240904,162300,178911020,4330,4330,4330,4330,0
|
|
20240904,162200,178911020,4330,4330,4330,4330,0
|
|
20240904,162100,178911020,4330,4330,4330,4330,0
|
|
20240904,162000,178911020,4330,4330,4330,4330,0
|
|
20240904,161900,178911020,4330,4330,4330,4330,0
|
|
20240904,161800,178911020,4330,4330,4330,4330,0
|
|
20240904,161700,178911020,4330,4330,4330,4330,0
|
|
20240904,161600,178911020,4330,4330,4330,4330,0
|
|
20240904,161500,178911020,4330,4330,4330,4330,2925
|
|
20240904,161400,178911020,4330,4330,4330,4330,0
|
|
20240904,161300,178911020,4330,4330,4330,4330,0
|
|
20240904,161200,178911020,4330,4330,4330,4330,0
|
|
20240904,161100,178911020,4330,4330,4330,4330,0
|
|
20240904,161000,178911020,4330,4330,4330,4330,0
|
|
20240904,160900,178911020,4330,4330,4330,4330,0
|
|
20240904,160800,178911020,4330,4330,4330,4330,0
|
|
20240904,160700,178911020,4330,4330,4330,4330,0
|
|
20240904,160600,178911020,4330,4330,4330,4330,0
|
|
20240904,160500,178911020,4330,4330,4330,4330,0
|
|
20240904,160400,178911020,4330,4330,4330,4330,0
|
|
20240904,160300,178911020,4330,4330,4330,4330,0
|
|
20240904,160200,178911020,4330,4330,4330,4330,0
|
|
20240904,160100,178911020,4330,4330,4330,4330,0
|
|
20240904,160000,178911020,4330,4330,4330,4330,0
|
|
20240904,155900,178911020,4330,4330,4330,4330,0
|
|
20240904,155800,178911020,4330,4330,4330,4330,0
|
|
20240904,155700,178911020,4330,4330,4330,4330,0
|
|
20240904,155600,178911020,4330,4330,4330,4330,0
|
|
20240904,155500,178911020,4330,4330,4330,4330,0
|
|
20240904,155400,178911020,4330,4330,4330,4330,0
|
|
20240904,155300,178911020,4330,4330,4330,4330,0
|
|
20240904,155200,178911020,4330,4330,4330,4330,0
|
|
20240904,155100,178911020,4330,4330,4330,4330,0
|
|
20240904,155000,178911020,4330,4330,4330,4330,0
|
|
20240904,154900,178911020,4330,4330,4330,4330,0
|
|
20240904,154800,178911020,4330,4330,4330,4330,0
|
|
20240904,154700,178911020,4330,4330,4330,4330,0
|
|
20240904,154600,178911020,4330,4330,4330,4330,0
|
|
20240904,154500,178911020,4330,4330,4330,4330,2925
|
|
20240904,154400,178911020,4330,4330,4330,4330,0
|
|
20240904,154300,178911020,4330,4330,4330,4330,0
|
|
20240904,154200,178911020,4330,4330,4330,4330,0
|
|
20240904,154100,178911020,4330,4330,4330,4330,0
|
|
20240904,154000,178911020,4330,4330,4330,4330,0
|
|
20240904,153900,178911020,4330,4330,4330,4330,0
|
|
20240904,153800,178911020,4330,4330,4330,4330,0
|
|
20240904,153700,178911020,4330,4330,4330,4330,0
|
|
20240904,153600,178911020,4330,4330,4330,4330,0
|
|
20240904,153500,178911020,4330,4330,4330,4330,0
|
|
20240904,153400,178911020,4330,4330,4330,4330,0
|
|
20240904,153300,178911020,4330,4330,4330,4330,0
|
|
20240904,153200,178911020,4330,4330,4330,4330,0
|
|
20240904,153100,178911020,4330,4330,4330,4330,0
|
|
20240904,153000,178911020,4330,4330,4330,4330,2925
|
|
20240904,152900,166245770,4330,4330,4330,4330,0
|
|
20240904,152800,166245770,4330,4330,4330,4330,0
|
|
20240904,152700,166245770,4330,4330,4330,4330,0
|
|
20240904,152600,166245770,4330,4330,4330,4330,0
|
|
20240904,152500,166245770,4330,4330,4330,4330,0
|
|
20240904,152400,166245770,4330,4330,4330,4330,0
|
|
20240904,152300,166245770,4330,4330,4330,4330,0
|
|
20240904,152200,166245770,4330,4330,4330,4330,0
|
|
20240904,152100,166245770,4330,4330,4330,4330,0
|
|
20240904,152000,166245770,4330,4330,4330,4330,0
|
|
20240904,151900,166245770,4330,4270,4330,4260,4695
|
|
20240904,151800,146068700,4280,4280,4280,4280,6
|
|
20240904,151700,146043020,4280,4280,4280,4280,10
|
|
20240904,151600,146000220,4275,4280,4280,4275,170
|
|
20240904,151500,145272670,4280,4270,4280,4270,103
|
|
20240904,151400,144832360,4275,4275,4275,4275,0
|
|
20240904,151300,144832360,4275,4275,4275,4275,171
|
|
20240904,151200,144101335,4275,4275,4275,4275,195
|
|
20240904,151100,143267710,4280,4280,4280,4280,530
|
|
20240904,151000,140999310,4280,4275,4280,4275,82
|
|
20240904,150900,140648710,4275,4290,4290,4275,493
|
|
20240904,150800,138541015,4295,4295,4295,4295,0
|
|
20240904,150700,138541015,4295,4295,4295,4295,0
|
|
20240904,150600,138541015,4295,4295,4295,4295,0
|
|
20240904,150500,138541015,4295,4265,4295,4265,8
|
|
20240904,150400,138506745,4295,4280,4305,4270,899
|
|
20240904,150300,134664690,4280,4280,4280,4280,598
|
|
20240904,150200,132105250,4280,4280,4280,4280,0
|
|
20240904,150100,132105250,4280,4280,4280,4280,15
|
|
20240904,150000,132041050,4265,4265,4265,4265,0
|
|
20240904,145900,132041050,4265,4265,4265,4265,0
|
|
20240904,145800,132041050,4265,4265,4265,4265,7
|
|
20240904,145700,132011195,4280,4280,4280,4280,0
|
|
20240904,145600,132011195,4280,4280,4280,4280,0
|
|
20240904,145500,132011195,4280,4280,4280,4280,0
|
|
20240904,145400,132011195,4280,4280,4280,4280,0
|
|
20240904,145300,132011195,4280,4280,4280,4280,0
|
|
20240904,145200,132011195,4280,4280,4280,4280,0
|
|
20240904,145100,132011195,4280,4280,4280,4280,0
|
|
20240904,145000,132011195,4280,4280,4280,4280,0
|
|
20240904,144900,132011195,4280,4280,4280,4280,0
|
|
20240904,144800,132011195,4280,4280,4280,4280,0
|
|
20240904,144700,132011195,4280,4280,4280,4280,0
|
|
20240904,144600,132011195,4280,4280,4280,4280,0
|
|
20240904,144500,132011195,4280,4280,4280,4280,0
|
|
20240904,144400,132011195,4280,4280,4280,4280,10
|
|
20240904,144300,131968395,4255,4255,4255,4255,0
|
|
20240904,144200,131968395,4255,4255,4255,4255,0
|
|
20240904,144100,131968395,4255,4260,4260,4255,1462
|
|
20240904,144000,125741260,4265,4265,4265,4265,1238
|
|
20240904,143900,120461190,4270,4270,4270,4270,0
|
|
20240904,143800,120461190,4270,4270,4270,4270,0
|
|
20240904,143700,120461190,4270,4270,4270,4270,0
|
|
20240904,143600,120461190,4270,4270,4270,4270,0
|
|
20240904,143500,120461190,4270,4270,4270,4270,0
|
|
20240904,143400,120461190,4270,4270,4270,4270,0
|
|
20240904,143300,120461190,4270,4270,4270,4270,58
|
|
20240904,143200,120213530,4280,4280,4280,4280,0
|
|
20240904,143100,120213530,4280,4280,4280,4280,0
|
|
20240904,143000,120213530,4280,4280,4280,4280,1
|
|
20240904,142900,120209250,4280,4280,4280,4280,0
|
|
20240904,142800,120209250,4280,4280,4280,4280,0
|
|
20240904,142700,120209250,4280,4280,4280,4280,0
|
|
20240904,142600,120209250,4280,4280,4280,4280,200
|
|
20240904,142500,119353250,4280,4280,4280,4280,0
|
|
20240904,142400,119353250,4280,4280,4280,4280,0
|
|
20240904,142300,119353250,4280,4280,4280,4280,0
|
|
20240904,142200,119353250,4280,4280,4280,4280,0
|
|
20240904,142100,119353250,4280,4280,4280,4280,0
|
|
20240904,142000,119353250,4280,4280,4280,4280,40
|
|
20240904,141900,119182050,4280,4280,4280,4280,0
|
|
20240904,141800,119182050,4280,4280,4280,4280,5
|
|
20240904,141700,119160650,4285,4285,4285,4285,0
|
|
20240904,141600,119160650,4285,4285,4285,4285,0
|
|
20240904,141500,119160650,4285,4285,4285,4285,0
|
|
20240904,141400,119160650,4285,4285,4285,4285,0
|
|
20240904,141300,119160650,4285,4285,4285,4285,0
|
|
20240904,141200,119160650,4285,4285,4285,4285,0
|
|
20240904,141100,119160650,4285,4285,4285,4285,0
|
|
20240904,141000,119160650,4285,4285,4285,4285,0
|
|
20240904,140900,119160650,4285,4285,4285,4285,1
|
|
20240904,140800,119156365,4285,4285,4285,4285,0
|
|
20240904,140700,119156365,4285,4285,4285,4285,800
|
|
20240904,140600,115728365,4260,4265,4265,4260,297
|
|
20240904,140500,114461805,4265,4270,4270,4265,74
|
|
20240904,140400,114145860,4265,4265,4265,4265,12
|
|
20240904,140300,114094680,4270,4270,4270,4270,983
|
|
20240904,140200,109897270,4275,4275,4275,4275,0
|
|
20240904,140100,109897270,4275,4275,4275,4275,0
|
|
20240904,140000,109897270,4275,4275,4275,4275,0
|
|
20240904,135900,109897270,4275,4275,4275,4275,150
|
|
20240904,135800,109256020,4285,4285,4285,4285,0
|
|
20240904,135700,109256020,4285,4285,4285,4285,0
|
|
20240904,135600,109256020,4285,4285,4285,4285,0
|
|
20240904,135500,109256020,4285,4275,4285,4275,8
|
|
20240904,135400,109221750,4275,4275,4275,4275,0
|
|
20240904,135300,109221750,4275,4275,4275,4275,98
|
|
20240904,135200,108802800,4270,4270,4270,4270,39
|
|
20240904,135100,108636270,4280,4280,4280,4280,88
|
|
20240904,135000,108259630,4275,4275,4275,4275,20
|
|
20240904,134900,108174130,4275,4275,4275,4275,0
|
|
20240904,134800,108174130,4275,4275,4275,4275,46
|
|
20240904,134700,107977480,4275,4275,4275,4275,0
|
|
20240904,134600,107977480,4275,4275,4275,4275,39
|
|
20240904,134500,107810755,4275,4275,4275,4275,18
|
|
20240904,134400,107733805,4275,4275,4275,4275,243
|
|
20240904,134300,106694980,4280,4280,4280,4280,2
|
|
20240904,134200,106686420,4290,4290,4290,4290,0
|
|
20240904,134100,106686420,4290,4290,4290,4290,45
|
|
20240904,134000,106493370,4275,4275,4275,4275,0
|
|
20240904,133900,106493370,4275,4275,4275,4275,20
|
|
20240904,133800,106407870,4275,4275,4275,4275,35
|
|
20240904,133700,106258245,4275,4275,4275,4275,0
|
|
20240904,133600,106258245,4275,4275,4275,4275,0
|
|
20240904,133500,106258245,4275,4275,4275,4275,0
|
|
20240904,133400,106258245,4275,4275,4275,4275,0
|
|
20240904,133300,106258245,4275,4275,4275,4275,0
|
|
20240904,133200,106258245,4275,4275,4275,4275,0
|
|
20240904,133100,106258245,4275,4275,4275,4275,0
|
|
20240904,133000,106258245,4275,4275,4275,4275,0
|
|
20240904,132900,106258245,4275,4275,4275,4275,0
|
|
20240904,132800,106258245,4275,4275,4275,4275,251
|
|
20240904,132700,105185220,4280,4280,4280,4280,0
|
|
20240904,132600,105185220,4280,4280,4280,4280,0
|
|
20240904,132500,105185220,4280,4280,4280,4280,0
|
|
20240904,132400,105185220,4280,4280,4280,4280,0
|
|
20240904,132300,105185220,4280,4285,4285,4280,3
|
|
20240904,132200,105172375,4280,4280,4280,4280,0
|
|
20240904,132100,105172375,4280,4280,4280,4280,0
|
|
20240904,132000,105172375,4280,4280,4280,4280,3021
|
|
20240904,131900,92242495,4290,4290,4290,4290,0
|
|
20240904,131800,92242495,4290,4290,4290,4290,0
|
|
20240904,131700,92242495,4290,4290,4290,4290,0
|
|
20240904,131600,92242495,4290,4290,4290,4290,0
|
|
20240904,131500,92242495,4290,4290,4290,4290,0
|
|
20240904,131400,92242495,4290,4290,4290,4290,0
|
|
20240904,131300,92242495,4290,4290,4290,4290,5
|
|
20240904,131200,92221045,4285,4285,4285,4285,0
|
|
20240904,131100,92221045,4285,4285,4285,4285,0
|
|
20240904,131000,92221045,4285,4285,4285,4285,0
|
|
20240904,130900,92221045,4285,4285,4285,4285,0
|
|
20240904,130800,92221045,4285,4285,4285,4285,0
|
|
20240904,130700,92221045,4285,4285,4285,4285,0
|
|
20240904,130600,92221045,4285,4285,4285,4285,144
|
|
20240904,130500,91604005,4290,4290,4290,4290,10
|
|
20240904,130400,91561105,4290,4290,4290,4290,1
|
|
20240904,130300,91556815,4290,4290,4290,4290,0
|
|
20240904,130200,91556815,4290,4290,4290,4290,0
|
|
20240904,130100,91556815,4290,4290,4290,4290,3
|
|
20240904,130000,91543945,4280,4280,4280,4280,3
|
|
20240904,125900,91531105,4280,4280,4280,4280,0
|
|
20240904,125800,91531105,4280,4280,4280,4280,0
|
|
20240904,125700,91531105,4280,4280,4280,4280,0
|
|
20240904,125600,91531105,4280,4280,4280,4280,0
|
|
20240904,125500,91531105,4280,4280,4280,4280,0
|
|
20240904,125400,91531105,4280,4280,4280,4280,0
|
|
20240904,125300,91531105,4280,4280,4280,4280,0
|
|
20240904,125200,91531105,4280,4280,4280,4280,0
|
|
20240904,125100,91531105,4280,4280,4280,4280,0
|
|
20240904,125000,91531105,4280,4280,4280,4280,510
|
|
20240904,124900,89348305,4290,4290,4290,4290,0
|
|
20240904,124800,89348305,4290,4290,4290,4290,0
|
|
20240904,124700,89348305,4290,4290,4290,4290,0
|
|
20240904,124600,89348305,4290,4290,4290,4290,0
|
|
20240904,124500,89348305,4290,4290,4290,4290,0
|
|
20240904,124400,89348305,4290,4290,4290,4290,0
|
|
20240904,124300,89348305,4290,4290,4290,4290,0
|
|
20240904,124200,89348305,4290,4290,4290,4290,0
|
|
20240904,124100,89348305,4290,4290,4290,4290,88
|
|
20240904,124000,88970785,4290,4290,4290,4290,0
|
|
20240904,123900,88970785,4290,4290,4290,4290,0
|
|
20240904,123800,88970785,4290,4290,4290,4290,0
|
|
20240904,123700,88970785,4290,4290,4290,4285,1221
|
|
20240904,123600,83738750,4295,4295,4295,4295,0
|
|
20240904,123500,83738750,4295,4295,4295,4295,0
|
|
20240904,123400,83738750,4295,4295,4295,4295,0
|
|
20240904,123300,83738750,4295,4295,4295,4295,0
|
|
20240904,123200,83738750,4295,4295,4295,4295,5
|
|
20240904,123100,83717275,4300,4300,4300,4300,0
|
|
20240904,123000,83717275,4300,4300,4300,4300,23
|
|
20240904,122900,83618375,4290,4290,4290,4290,5
|
|
20240904,122800,83596925,4295,4295,4295,4295,0
|
|
20240904,122700,83596925,4295,4295,4295,4295,0
|
|
20240904,122600,83596925,4295,4295,4295,4295,0
|
|
20240904,122500,83596925,4295,4295,4295,4295,5
|
|
20240904,122400,83575450,4285,4295,4295,4285,174
|
|
20240904,122300,82828660,4300,4300,4300,4300,65
|
|
20240904,122200,82549160,4305,4305,4305,4305,0
|
|
20240904,122100,82549160,4305,4305,4305,4305,0
|
|
20240904,122000,82549160,4305,4305,4305,4305,15
|
|
20240904,121900,82484585,4305,4305,4305,4305,0
|
|
20240904,121800,82484585,4305,4305,4305,4305,4
|
|
20240904,121700,82467365,4295,4295,4295,4295,82
|
|
20240904,121600,82115175,4290,4290,4290,4290,0
|
|
20240904,121500,82115175,4290,4290,4290,4290,0
|
|
20240904,121400,82115175,4290,4295,4295,4290,3
|
|
20240904,121300,82102295,4300,4300,4300,4300,0
|
|
20240904,121200,82102295,4300,4300,4300,4300,0
|
|
20240904,121100,82102295,4300,4300,4300,4300,33
|
|
20240904,121000,81960395,4310,4310,4310,4310,0
|
|
20240904,120900,81960395,4310,4310,4310,4310,0
|
|
20240904,120800,81960395,4310,4305,4310,4305,68
|
|
20240904,120700,81667365,4300,4300,4300,4300,0
|
|
20240904,120600,81667365,4300,4300,4300,4300,0
|
|
20240904,120500,81667365,4300,4300,4300,4300,0
|
|
20240904,120400,81667365,4300,4300,4300,4300,0
|
|
20240904,120300,81667365,4300,4300,4300,4300,0
|
|
20240904,120200,81667365,4300,4295,4300,4295,3
|
|
20240904,120100,81654470,4295,4300,4300,4295,7
|
|
20240904,120000,81624380,4285,4285,4285,4285,0
|
|
20240904,115900,81624380,4285,4285,4285,4285,0
|
|
20240904,115800,81624380,4285,4285,4285,4285,121
|
|
20240904,115700,81105895,4285,4285,4285,4285,142
|
|
20240904,115600,80497425,4290,4290,4290,4290,0
|
|
20240904,115500,80497425,4290,4290,4290,4290,0
|
|
20240904,115400,80497425,4290,4290,4290,4290,0
|
|
20240904,115300,80497425,4290,4290,4290,4290,0
|
|
20240904,115200,80497425,4290,4290,4290,4290,0
|
|
20240904,115100,80497425,4290,4290,4290,4290,0
|
|
20240904,115000,80497425,4290,4300,4300,4290,233
|
|
20240904,114900,79497795,4300,4300,4300,4300,0
|
|
20240904,114800,79497795,4300,4300,4300,4300,0
|
|
20240904,114700,79497795,4300,4300,4300,4300,0
|
|
20240904,114600,79497795,4300,4300,4300,4300,0
|
|
20240904,114500,79497795,4300,4300,4300,4300,0
|
|
20240904,114400,79497795,4300,4300,4300,4300,0
|
|
20240904,114300,79497795,4300,4300,4300,4300,6
|
|
20240904,114200,79471995,4310,4310,4310,4310,0
|
|
20240904,114100,79471995,4310,4310,4310,4310,0
|
|
20240904,114000,79471995,4310,4310,4310,4310,0
|
|
20240904,113900,79471995,4310,4310,4310,4310,0
|
|
20240904,113800,79471995,4310,4310,4310,4310,10
|
|
20240904,113700,79428895,4310,4310,4310,4310,180
|
|
20240904,113600,78653095,4305,4305,4305,4305,0
|
|
20240904,113500,78653095,4305,4305,4305,4305,0
|
|
20240904,113400,78653095,4305,4305,4305,4305,1
|
|
20240904,113300,78648790,4310,4310,4310,4310,0
|
|
20240904,113200,78648790,4310,4310,4310,4310,5
|
|
20240904,113100,78627240,4310,4310,4310,4310,0
|
|
20240904,113000,78627240,4310,4310,4310,4310,0
|
|
20240904,112900,78627240,4310,4310,4310,4310,0
|
|
20240904,112800,78627240,4310,4310,4310,4310,0
|
|
20240904,112700,78627240,4310,4310,4310,4310,0
|
|
20240904,112600,78627240,4310,4310,4310,4310,0
|
|
20240904,112500,78627240,4310,4310,4310,4310,0
|
|
20240904,112400,78627240,4310,4310,4310,4310,0
|
|
20240904,112300,78627240,4310,4310,4310,4310,0
|
|
20240904,112200,78627240,4310,4310,4310,4310,0
|
|
20240904,112100,78627240,4310,4310,4310,4310,0
|
|
20240904,112000,78627240,4310,4310,4310,4310,0
|
|
20240904,111900,78627240,4310,4310,4310,4310,0
|
|
20240904,111800,78627240,4310,4310,4310,4310,1
|
|
20240904,111700,78622930,4310,4310,4310,4310,0
|
|
20240904,111600,78622930,4310,4310,4310,4310,0
|
|
20240904,111500,78622930,4310,4310,4310,4310,0
|
|
20240904,111400,78622930,4310,4310,4310,4310,193
|
|
20240904,111300,77791100,4310,4310,4310,4310,0
|
|
20240904,111200,77791100,4310,4310,4310,4310,0
|
|
20240904,111100,77791100,4310,4310,4310,4310,0
|
|
20240904,111000,77791100,4310,4310,4310,4310,69
|
|
20240904,110900,77493710,4310,4310,4310,4310,0
|
|
20240904,110800,77493710,4310,4310,4310,4310,20
|
|
20240904,110700,77407510,4310,4310,4310,4310,80
|
|
20240904,110600,77062710,4310,4310,4310,4310,50
|
|
20240904,110500,76847210,4300,4310,4310,4300,1147
|
|
20240904,110400,71909500,4305,4305,4305,4305,0
|
|
20240904,110300,71909500,4305,4305,4305,4305,0
|
|
20240904,110200,71909500,4305,4310,4325,4305,82
|
|
20240904,110100,71555865,4305,4310,4310,4305,53
|
|
20240904,110000,71327500,4325,4325,4325,4325,0
|
|
20240904,105900,71327500,4325,4325,4325,4325,0
|
|
20240904,105800,71327500,4325,4325,4325,4325,0
|
|
20240904,105700,71327500,4325,4325,4325,4325,33
|
|
20240904,105600,71184775,4325,4325,4325,4325,0
|
|
20240904,105500,71184775,4325,4325,4325,4325,0
|
|
20240904,105400,71184775,4325,4325,4325,4325,0
|
|
20240904,105300,71184775,4325,4325,4325,4325,0
|
|
20240904,105200,71184775,4325,4325,4325,4325,0
|
|
20240904,105100,71184775,4325,4325,4325,4325,0
|
|
20240904,105000,71184775,4325,4325,4325,4325,23
|
|
20240904,104900,71085300,4290,4290,4290,4290,0
|
|
20240904,104800,71085300,4290,4300,4300,4290,298
|
|
20240904,104700,69805160,4325,4325,4325,4325,0
|
|
20240904,104600,69805160,4325,4325,4325,4325,0
|
|
20240904,104500,69805160,4325,4325,4325,4325,0
|
|
20240904,104400,69805160,4325,4325,4325,4325,0
|
|
20240904,104300,69805160,4325,4325,4325,4325,2
|
|
20240904,104200,69796510,4325,4325,4325,4325,10
|
|
20240904,104100,69753260,4300,4300,4300,4300,0
|
|
20240904,104000,69753260,4300,4300,4300,4300,802
|
|
20240904,103900,66304660,4290,4290,4290,4290,0
|
|
20240904,103800,66304660,4290,4290,4290,4290,0
|
|
20240904,103700,66304660,4290,4290,4290,4290,0
|
|
20240904,103600,66304660,4290,4290,4290,4290,424
|
|
20240904,103500,64485700,4290,4290,4290,4290,0
|
|
20240904,103400,64485700,4290,4290,4290,4290,0
|
|
20240904,103300,64485700,4290,4290,4290,4290,0
|
|
20240904,103200,64485700,4290,4290,4290,4290,0
|
|
20240904,103100,64485700,4290,4290,4290,4290,0
|
|
20240904,103000,64485700,4290,4290,4290,4290,0
|
|
20240904,102900,64485700,4290,4290,4290,4290,0
|
|
20240904,102800,64485700,4290,4290,4290,4290,0
|
|
20240904,102700,64485700,4290,4290,4290,4290,232
|
|
20240904,102600,63490420,4300,4300,4300,4300,10
|
|
20240904,102500,63447420,4300,4300,4300,4300,0
|
|
20240904,102400,63447420,4300,4300,4300,4300,0
|
|
20240904,102300,63447420,4300,4300,4300,4300,0
|
|
20240904,102200,63447420,4300,4300,4300,4300,0
|
|
20240904,102100,63447420,4300,4300,4300,4300,0
|
|
20240904,102000,63447420,4300,4300,4300,4300,0
|
|
20240904,101900,63447420,4300,4300,4300,4300,0
|
|
20240904,101800,63447420,4300,4300,4300,4300,40
|
|
20240904,101700,63275420,4300,4300,4300,4300,0
|
|
20240904,101600,63275420,4300,4300,4300,4300,0
|
|
20240904,101500,63275420,4300,4300,4300,4300,0
|
|
20240904,101400,63275420,4300,4300,4300,4300,0
|
|
20240904,101300,63275420,4300,4300,4300,4300,0
|
|
20240904,101200,63275420,4300,4300,4300,4300,0
|
|
20240904,101100,63275420,4300,4300,4300,4300,30
|
|
20240904,101000,63146420,4300,4305,4305,4300,11
|
|
20240904,100900,63099115,4280,4280,4280,4280,0
|
|
20240904,100800,63099115,4280,4280,4280,4280,53
|
|
20240904,100700,62872275,4275,4280,4280,4275,126
|
|
20240904,100600,62333440,4310,4310,4310,4310,12
|
|
20240904,100500,62281720,4310,4310,4310,4310,0
|
|
20240904,100400,62281720,4310,4310,4310,4310,0
|
|
20240904,100300,62281720,4310,4310,4310,4310,0
|
|
20240904,100200,62281720,4310,4285,4310,4275,504
|
|
20240904,100100,60124435,4290,4290,4290,4290,19
|
|
20240904,100000,60042925,4290,4290,4290,4290,230
|
|
20240904,095900,59056225,4290,4290,4290,4290,0
|
|
20240904,095800,59056225,4290,4290,4290,4290,0
|
|
20240904,095700,59056225,4290,4290,4290,4290,0
|
|
20240904,095600,59056225,4290,4290,4290,4290,0
|
|
20240904,095500,59056225,4290,4290,4290,4290,0
|
|
20240904,095400,59056225,4290,4290,4290,4290,0
|
|
20240904,095300,59056225,4290,4290,4290,4290,0
|
|
20240904,095200,59056225,4290,4290,4290,4290,300
|
|
20240904,095100,57769225,4310,4310,4310,4310,3
|
|
20240904,095000,57756295,4310,4310,4310,4310,37
|
|
20240904,094900,57596825,4295,4295,4295,4295,0
|
|
20240904,094800,57596825,4295,4295,4295,4295,2
|
|
20240904,094700,57588235,4290,4290,4290,4290,0
|
|
20240904,094600,57588235,4290,4290,4290,4290,200
|
|
20240904,094500,56730235,4290,4290,4290,4290,11
|
|
20240904,094400,56683045,4290,4290,4290,4290,0
|
|
20240904,094300,56683045,4290,4290,4290,4290,77
|
|
20240904,094200,56352715,4310,4310,4310,4310,0
|
|
20240904,094100,56352715,4310,4310,4310,4310,0
|
|
20240904,094000,56352715,4310,4310,4310,4310,0
|
|
20240904,093900,56352715,4310,4310,4310,4310,14
|
|
20240904,093800,56292375,4290,4310,4310,4290,1339
|
|
20240904,093700,50544600,4295,4295,4295,4295,0
|
|
20240904,093600,50544600,4295,4295,4295,4295,0
|
|
20240904,093500,50544600,4295,4295,4295,4295,100
|
|
20240904,093400,50115100,4310,4310,4310,4310,0
|
|
20240904,093300,50115100,4310,4310,4310,4310,0
|
|
20240904,093200,50115100,4310,4310,4310,4310,4
|
|
20240904,093100,50097860,4310,4310,4310,4310,0
|
|
20240904,093000,50097860,4310,4290,4310,4290,450
|
|
20240904,092900,48166360,4290,4290,4290,4290,0
|
|
20240904,092800,48166360,4290,4290,4290,4290,99
|
|
20240904,092700,47741650,4295,4295,4295,4295,299
|
|
20240904,092600,46457445,4295,4295,4295,4295,97
|
|
20240904,092500,46040830,4295,4300,4300,4295,213
|
|
20240904,092400,45125990,4300,4300,4300,4300,0
|
|
20240904,092300,45125990,4300,4300,4300,4300,530
|
|
20240904,092200,42846990,4305,4305,4305,4305,0
|
|
20240904,092100,42846990,4305,4305,4305,4305,0
|
|
20240904,092000,42846990,4305,4305,4305,4300,505
|
|
20240904,091900,40675365,4300,4305,4305,4300,1440
|
|
20240904,091800,34481865,4305,4320,4320,4305,155
|
|
20240904,091700,33814575,4320,4320,4320,4320,1
|
|
20240904,091600,33810255,4320,4305,4320,4305,347
|
|
20240904,091500,32316315,4325,4325,4325,4325,0
|
|
20240904,091400,32316315,4325,4310,4325,4310,1800
|
|
20240904,091300,24532145,4305,4310,4310,4305,1133
|
|
20240904,091200,19654010,4320,4320,4320,4320,0
|
|
20240904,091100,19654010,4320,4320,4320,4320,1
|
|
20240904,091000,19649690,4305,4305,4305,4305,400
|
|
20240904,090900,17927690,4305,4310,4320,4305,524
|
|
20240904,090800,15669710,4320,4325,4325,4320,347
|
|
20240904,090700,14169095,4340,4340,4340,4340,0
|
|
20240904,090600,14169095,4340,4330,4340,4330,264
|
|
20240904,090500,13023630,4330,4330,4330,4330,1
|
|
20240904,090400,13019300,4310,4320,4320,4310,254
|
|
20240904,090300,11923985,4310,4325,4325,4310,500
|
|
20240904,090200,9768910,4335,4335,4335,4335,0
|
|
20240904,090100,9768910,4335,4295,4335,4295,116
|
|
20240904,090000,9269770,4335,4315,4345,4300,2149
|