648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194500,181577055,4330,4330,4330,4330,2854
|
|
20240905,194400,181577055,4330,4330,4330,4330,0
|
|
20240905,194300,181577055,4330,4330,4330,4330,0
|
|
20240905,194200,181577055,4330,4330,4330,4330,0
|
|
20240905,194100,181577055,4330,4330,4330,4330,0
|
|
20240905,194000,181577055,4330,4330,4330,4330,0
|
|
20240905,193900,181577055,4330,4330,4330,4330,0
|
|
20240905,193800,181577055,4330,4330,4330,4330,0
|
|
20240905,193700,181577055,4330,4330,4330,4330,0
|
|
20240905,193600,181577055,4330,4330,4330,4330,0
|
|
20240905,193500,181577055,4330,4330,4330,4330,0
|
|
20240905,193400,181577055,4330,4330,4330,4330,0
|
|
20240905,193300,181577055,4330,4330,4330,4330,0
|
|
20240905,193200,181577055,4330,4330,4330,4330,0
|
|
20240905,193100,181577055,4330,4330,4330,4330,0
|
|
20240905,193000,181577055,4330,4330,4330,4330,0
|
|
20240905,192900,181577055,4330,4330,4330,4330,0
|
|
20240905,192800,181577055,4330,4330,4330,4330,0
|
|
20240905,192700,181577055,4330,4330,4330,4330,0
|
|
20240905,192600,181577055,4330,4330,4330,4330,0
|
|
20240905,192500,181577055,4330,4330,4330,4330,0
|
|
20240905,192400,181577055,4330,4330,4330,4330,0
|
|
20240905,192300,181577055,4330,4330,4330,4330,0
|
|
20240905,192200,181577055,4330,4330,4330,4330,0
|
|
20240905,192100,181577055,4330,4330,4330,4330,0
|
|
20240905,192000,181577055,4330,4330,4330,4330,0
|
|
20240905,191900,181577055,4330,4330,4330,4330,0
|
|
20240905,191800,181577055,4330,4330,4330,4330,0
|
|
20240905,191700,181577055,4330,4330,4330,4330,0
|
|
20240905,191600,181577055,4330,4330,4330,4330,0
|
|
20240905,191500,181577055,4330,4330,4330,4330,2854
|
|
20240905,191400,181577055,4330,4330,4330,4330,0
|
|
20240905,191300,181577055,4330,4330,4330,4330,0
|
|
20240905,191200,181577055,4330,4330,4330,4330,0
|
|
20240905,191100,181577055,4330,4330,4330,4330,0
|
|
20240905,191000,181577055,4330,4330,4330,4330,0
|
|
20240905,190900,181577055,4330,4330,4330,4330,0
|
|
20240905,190800,181577055,4330,4330,4330,4330,0
|
|
20240905,190700,181577055,4330,4330,4330,4330,0
|
|
20240905,190600,181577055,4330,4330,4330,4330,0
|
|
20240905,190500,181577055,4330,4330,4330,4330,0
|
|
20240905,190400,181577055,4330,4330,4330,4330,0
|
|
20240905,190300,181577055,4330,4330,4330,4330,0
|
|
20240905,190200,181577055,4330,4330,4330,4330,0
|
|
20240905,190100,181577055,4330,4330,4330,4330,0
|
|
20240905,190000,181577055,4330,4330,4330,4330,0
|
|
20240905,185900,181577055,4330,4330,4330,4330,0
|
|
20240905,185800,181577055,4330,4330,4330,4330,0
|
|
20240905,185700,181577055,4330,4330,4330,4330,0
|
|
20240905,185600,181577055,4330,4330,4330,4330,0
|
|
20240905,185500,181577055,4330,4330,4330,4330,0
|
|
20240905,185400,181577055,4330,4330,4330,4330,0
|
|
20240905,185300,181577055,4330,4330,4330,4330,0
|
|
20240905,185200,181577055,4330,4330,4330,4330,0
|
|
20240905,185100,181577055,4330,4330,4330,4330,0
|
|
20240905,185000,181577055,4330,4330,4330,4330,0
|
|
20240905,184900,181577055,4330,4330,4330,4330,0
|
|
20240905,184800,181577055,4330,4330,4330,4330,0
|
|
20240905,184700,181577055,4330,4330,4330,4330,0
|
|
20240905,184600,181577055,4330,4330,4330,4330,0
|
|
20240905,184500,181577055,4330,4330,4330,4330,2854
|
|
20240905,184400,181577055,4330,4330,4330,4330,0
|
|
20240905,184300,181577055,4330,4330,4330,4330,0
|
|
20240905,184200,181577055,4330,4330,4330,4330,0
|
|
20240905,184100,181577055,4330,4330,4330,4330,0
|
|
20240905,184000,181577055,4330,4330,4330,4330,0
|
|
20240905,183900,181577055,4330,4330,4330,4330,0
|
|
20240905,183800,181577055,4330,4330,4330,4330,0
|
|
20240905,183700,181577055,4330,4330,4330,4330,0
|
|
20240905,183600,181577055,4330,4330,4330,4330,0
|
|
20240905,183500,181577055,4330,4330,4330,4330,0
|
|
20240905,183400,181577055,4330,4330,4330,4330,0
|
|
20240905,183300,181577055,4330,4330,4330,4330,0
|
|
20240905,183200,181577055,4330,4330,4330,4330,0
|
|
20240905,183100,181577055,4330,4330,4330,4330,0
|
|
20240905,183000,181577055,4330,4330,4330,4330,0
|
|
20240905,182900,181577055,4330,4330,4330,4330,0
|
|
20240905,182800,181577055,4330,4330,4330,4330,0
|
|
20240905,182700,181577055,4330,4330,4330,4330,0
|
|
20240905,182600,181577055,4330,4330,4330,4330,0
|
|
20240905,182500,181577055,4330,4330,4330,4330,0
|
|
20240905,182400,181577055,4330,4330,4330,4330,0
|
|
20240905,182300,181577055,4330,4330,4330,4330,0
|
|
20240905,182200,181577055,4330,4330,4330,4330,0
|
|
20240905,182100,181577055,4330,4330,4330,4330,0
|
|
20240905,182000,181577055,4330,4330,4330,4330,0
|
|
20240905,181900,181577055,4330,4330,4330,4330,0
|
|
20240905,181800,181577055,4330,4330,4330,4330,0
|
|
20240905,181700,181577055,4330,4330,4330,4330,0
|
|
20240905,181600,181577055,4330,4330,4330,4330,0
|
|
20240905,181500,181577055,4330,4330,4330,4330,2854
|
|
20240905,181400,181577055,4330,4330,4330,4330,0
|
|
20240905,181300,181577055,4330,4330,4330,4330,0
|
|
20240905,181200,181577055,4330,4330,4330,4330,0
|
|
20240905,181100,181577055,4330,4330,4330,4330,0
|
|
20240905,181000,181577055,4330,4330,4330,4330,0
|
|
20240905,180900,181577055,4330,4330,4330,4330,0
|
|
20240905,180800,181577055,4330,4330,4330,4330,0
|
|
20240905,180700,181577055,4330,4330,4330,4330,0
|
|
20240905,180600,181577055,4330,4330,4330,4330,0
|
|
20240905,180500,181577055,4330,4330,4330,4330,0
|
|
20240905,180400,181577055,4330,4330,4330,4330,0
|
|
20240905,180300,181577055,4330,4330,4330,4330,0
|
|
20240905,180200,181577055,4330,4330,4330,4330,0
|
|
20240905,180100,181577055,4330,4330,4330,4330,0
|
|
20240905,180000,181577055,4330,4330,4330,4330,0
|
|
20240905,175900,181577055,4330,4330,4330,4330,0
|
|
20240905,175800,181577055,4330,4330,4330,4330,0
|
|
20240905,175700,181577055,4330,4330,4330,4330,0
|
|
20240905,175600,181577055,4330,4330,4330,4330,0
|
|
20240905,175500,181577055,4330,4330,4330,4330,0
|
|
20240905,175400,181577055,4330,4330,4330,4330,0
|
|
20240905,175300,181577055,4330,4330,4330,4330,0
|
|
20240905,175200,181577055,4330,4330,4330,4330,0
|
|
20240905,175100,181577055,4330,4330,4330,4330,0
|
|
20240905,175000,181577055,4330,4330,4330,4330,0
|
|
20240905,174900,181577055,4330,4330,4330,4330,0
|
|
20240905,174800,181577055,4330,4330,4330,4330,0
|
|
20240905,174700,181577055,4330,4330,4330,4330,0
|
|
20240905,174600,181577055,4330,4330,4330,4330,0
|
|
20240905,174500,181577055,4330,4330,4330,4330,2854
|
|
20240905,174400,181577055,4330,4330,4330,4330,0
|
|
20240905,174300,181577055,4330,4330,4330,4330,0
|
|
20240905,174200,181577055,4330,4330,4330,4330,0
|
|
20240905,174100,181577055,4330,4330,4330,4330,0
|
|
20240905,174000,181577055,4330,4330,4330,4330,0
|
|
20240905,173900,181577055,4330,4330,4330,4330,0
|
|
20240905,173800,181577055,4330,4330,4330,4330,0
|
|
20240905,173700,181577055,4330,4330,4330,4330,0
|
|
20240905,173600,181577055,4330,4330,4330,4330,0
|
|
20240905,173500,181577055,4330,4330,4330,4330,0
|
|
20240905,173400,181577055,4330,4330,4330,4330,0
|
|
20240905,173300,181577055,4330,4330,4330,4330,0
|
|
20240905,173200,181577055,4330,4330,4330,4330,0
|
|
20240905,173100,181577055,4330,4330,4330,4330,0
|
|
20240905,173000,181577055,4330,4330,4330,4330,0
|
|
20240905,172900,181577055,4330,4330,4330,4330,0
|
|
20240905,172800,181577055,4330,4330,4330,4330,0
|
|
20240905,172700,181577055,4330,4330,4330,4330,0
|
|
20240905,172600,181577055,4330,4330,4330,4330,0
|
|
20240905,172500,181577055,4330,4330,4330,4330,0
|
|
20240905,172400,181577055,4330,4330,4330,4330,0
|
|
20240905,172300,181577055,4330,4330,4330,4330,0
|
|
20240905,172200,181577055,4330,4330,4330,4330,0
|
|
20240905,172100,181577055,4330,4330,4330,4330,0
|
|
20240905,172000,181577055,4330,4330,4330,4330,0
|
|
20240905,171900,181577055,4330,4330,4330,4330,0
|
|
20240905,171800,181577055,4330,4330,4330,4330,0
|
|
20240905,171700,181577055,4330,4330,4330,4330,0
|
|
20240905,171600,181577055,4330,4330,4330,4330,0
|
|
20240905,171500,181577055,4330,4330,4330,4330,2854
|
|
20240905,171400,181577055,4330,4330,4330,4330,0
|
|
20240905,171300,181577055,4330,4330,4330,4330,0
|
|
20240905,171200,181577055,4330,4330,4330,4330,0
|
|
20240905,171100,181577055,4330,4330,4330,4330,0
|
|
20240905,171000,181577055,4330,4330,4330,4330,0
|
|
20240905,170900,181577055,4330,4330,4330,4330,0
|
|
20240905,170800,181577055,4330,4330,4330,4330,0
|
|
20240905,170700,181577055,4330,4330,4330,4330,0
|
|
20240905,170600,181577055,4330,4330,4330,4330,0
|
|
20240905,170500,181577055,4330,4330,4330,4330,0
|
|
20240905,170400,181577055,4330,4330,4330,4330,0
|
|
20240905,170300,181577055,4330,4330,4330,4330,0
|
|
20240905,170200,181577055,4330,4330,4330,4330,0
|
|
20240905,170100,181577055,4330,4330,4330,4330,0
|
|
20240905,170000,181577055,4330,4330,4330,4330,0
|
|
20240905,165900,181577055,4330,4330,4330,4330,0
|
|
20240905,165800,181577055,4330,4330,4330,4330,0
|
|
20240905,165700,181577055,4330,4330,4330,4330,0
|
|
20240905,165600,181577055,4330,4330,4330,4330,0
|
|
20240905,165500,181577055,4330,4330,4330,4330,0
|
|
20240905,165400,181577055,4330,4330,4330,4330,0
|
|
20240905,165300,181577055,4330,4330,4330,4330,0
|
|
20240905,165200,181577055,4330,4330,4330,4330,0
|
|
20240905,165100,181577055,4330,4330,4330,4330,0
|
|
20240905,165000,181577055,4330,4330,4330,4330,0
|
|
20240905,164900,181577055,4330,4330,4330,4330,0
|
|
20240905,164800,181577055,4330,4330,4330,4330,0
|
|
20240905,164700,181577055,4330,4330,4330,4330,0
|
|
20240905,164600,181577055,4330,4330,4330,4330,0
|
|
20240905,164500,181577055,4330,4330,4330,4330,2854
|
|
20240905,164400,181577055,4330,4330,4330,4330,0
|
|
20240905,164300,181577055,4330,4330,4330,4330,0
|
|
20240905,164200,181577055,4330,4330,4330,4330,0
|
|
20240905,164100,181577055,4330,4330,4330,4330,0
|
|
20240905,164000,181577055,4330,4330,4330,4330,0
|
|
20240905,163900,181577055,4330,4330,4330,4330,0
|
|
20240905,163800,181577055,4330,4330,4330,4330,0
|
|
20240905,163700,181577055,4330,4330,4330,4330,0
|
|
20240905,163600,181577055,4330,4330,4330,4330,0
|
|
20240905,163500,181577055,4330,4330,4330,4330,0
|
|
20240905,163400,181577055,4330,4330,4330,4330,0
|
|
20240905,163300,181577055,4330,4330,4330,4330,0
|
|
20240905,163200,181577055,4330,4330,4330,4330,0
|
|
20240905,163100,181577055,4330,4330,4330,4330,0
|
|
20240905,163000,181577055,4330,4330,4330,4330,0
|
|
20240905,162900,181577055,4330,4330,4330,4330,0
|
|
20240905,162800,181577055,4330,4330,4330,4330,0
|
|
20240905,162700,181577055,4330,4330,4330,4330,0
|
|
20240905,162600,181577055,4330,4330,4330,4330,0
|
|
20240905,162500,181577055,4330,4330,4330,4330,0
|
|
20240905,162400,181577055,4330,4330,4330,4330,0
|
|
20240905,162300,181577055,4330,4330,4330,4330,0
|
|
20240905,162200,181577055,4330,4330,4330,4330,0
|
|
20240905,162100,181577055,4330,4330,4330,4330,0
|
|
20240905,162000,181577055,4330,4330,4330,4330,0
|
|
20240905,161900,181577055,4330,4330,4330,4330,0
|
|
20240905,161800,181577055,4330,4330,4330,4330,0
|
|
20240905,161700,181577055,4330,4330,4330,4330,0
|
|
20240905,161600,181577055,4330,4330,4330,4330,0
|
|
20240905,161500,181577055,4330,4330,4330,4330,2854
|
|
20240905,161400,181577055,4330,4330,4330,4330,0
|
|
20240905,161300,181577055,4330,4330,4330,4330,0
|
|
20240905,161200,181577055,4330,4330,4330,4330,0
|
|
20240905,161100,181577055,4330,4330,4330,4330,0
|
|
20240905,161000,181577055,4330,4330,4330,4330,0
|
|
20240905,160900,181577055,4330,4330,4330,4330,0
|
|
20240905,160800,181577055,4330,4330,4330,4330,0
|
|
20240905,160700,181577055,4330,4330,4330,4330,0
|
|
20240905,160600,181577055,4330,4330,4330,4330,0
|
|
20240905,160500,181577055,4330,4330,4330,4330,0
|
|
20240905,160400,181577055,4330,4330,4330,4330,0
|
|
20240905,160300,181577055,4330,4330,4330,4330,0
|
|
20240905,160200,181577055,4330,4330,4330,4330,0
|
|
20240905,160100,181577055,4330,4330,4330,4330,0
|
|
20240905,160000,181577055,4330,4330,4330,4330,0
|
|
20240905,155900,181577055,4330,4330,4330,4330,0
|
|
20240905,155800,181577055,4330,4330,4330,4330,0
|
|
20240905,155700,181577055,4330,4330,4330,4330,0
|
|
20240905,155600,181577055,4330,4330,4330,4330,0
|
|
20240905,155500,181577055,4330,4330,4330,4330,0
|
|
20240905,155400,181577055,4330,4330,4330,4330,0
|
|
20240905,155300,181577055,4330,4330,4330,4330,0
|
|
20240905,155200,181577055,4330,4330,4330,4330,0
|
|
20240905,155100,181577055,4330,4330,4330,4330,0
|
|
20240905,155000,181577055,4330,4330,4330,4330,0
|
|
20240905,154900,181577055,4330,4330,4330,4330,0
|
|
20240905,154800,181577055,4330,4330,4330,4330,0
|
|
20240905,154700,181577055,4330,4330,4330,4330,0
|
|
20240905,154600,181577055,4330,4330,4330,4330,0
|
|
20240905,154500,181577055,4330,4330,4330,4330,2854
|
|
20240905,154400,181577055,4330,4330,4330,4330,0
|
|
20240905,154300,181577055,4330,4330,4330,4330,0
|
|
20240905,154200,181577055,4330,4330,4330,4330,0
|
|
20240905,154100,181577055,4330,4330,4330,4330,0
|
|
20240905,154000,181577055,4330,4330,4330,4330,0
|
|
20240905,153900,181577055,4330,4330,4330,4330,0
|
|
20240905,153800,181577055,4330,4330,4330,4330,0
|
|
20240905,153700,181577055,4330,4330,4330,4330,0
|
|
20240905,153600,181577055,4330,4330,4330,4330,0
|
|
20240905,153500,181577055,4330,4330,4330,4330,0
|
|
20240905,153400,181577055,4330,4330,4330,4330,0
|
|
20240905,153300,181577055,4330,4330,4330,4330,0
|
|
20240905,153200,181577055,4330,4330,4330,4330,0
|
|
20240905,153100,181577055,4330,4330,4330,4330,0
|
|
20240905,153000,181577055,4330,4330,4330,4330,2854
|
|
20240905,152900,169219235,4315,4315,4315,4315,0
|
|
20240905,152800,169219235,4315,4315,4315,4315,0
|
|
20240905,152700,169219235,4315,4315,4315,4315,0
|
|
20240905,152600,169219235,4315,4315,4315,4315,0
|
|
20240905,152500,169219235,4315,4315,4315,4315,0
|
|
20240905,152400,169219235,4315,4315,4315,4315,0
|
|
20240905,152300,169219235,4315,4315,4315,4315,0
|
|
20240905,152200,169219235,4315,4315,4315,4315,0
|
|
20240905,152100,169219235,4315,4315,4315,4315,0
|
|
20240905,152000,169219235,4315,4315,4315,4315,0
|
|
20240905,151900,169219235,4315,4290,4315,4290,15
|
|
20240905,151800,169154685,4315,4300,4315,4300,1066
|
|
20240905,151700,164570825,4300,4300,4300,4300,0
|
|
20240905,151600,164570825,4300,4300,4300,4300,0
|
|
20240905,151500,164570825,4300,4300,4300,4300,1
|
|
20240905,151400,164566525,4295,4290,4295,4290,7
|
|
20240905,151300,164536490,4300,4300,4300,4300,0
|
|
20240905,151200,164536490,4300,4300,4300,4300,0
|
|
20240905,151100,164536490,4300,4300,4300,4300,0
|
|
20240905,151000,164536490,4300,4295,4300,4285,547
|
|
20240905,150900,162192560,4295,4290,4295,4290,11
|
|
20240905,150800,162145365,4300,4300,4300,4300,0
|
|
20240905,150700,162145365,4300,4300,4300,4300,1
|
|
20240905,150600,162141065,4295,4300,4300,4290,19
|
|
20240905,150500,162059505,4305,4305,4305,4305,58
|
|
20240905,150400,161809815,4305,4305,4305,4305,0
|
|
20240905,150300,161809815,4305,4305,4305,4305,0
|
|
20240905,150200,161809815,4305,4305,4305,4305,1
|
|
20240905,150100,161805510,4315,4315,4315,4315,0
|
|
20240905,150000,161805510,4315,4315,4315,4315,0
|
|
20240905,145900,161805510,4315,4315,4315,4315,0
|
|
20240905,145800,161805510,4315,4315,4315,4315,0
|
|
20240905,145700,161805510,4315,4315,4315,4315,0
|
|
20240905,145600,161805510,4315,4315,4315,4315,1
|
|
20240905,145500,161801195,4315,4300,4315,4290,1447
|
|
20240905,145400,155589835,4305,4305,4305,4305,0
|
|
20240905,145300,155589835,4305,4305,4305,4305,0
|
|
20240905,145200,155589835,4305,4305,4305,4305,0
|
|
20240905,145100,155589835,4305,4305,4305,4305,0
|
|
20240905,145000,155589835,4305,4305,4305,4305,0
|
|
20240905,144900,155589835,4305,4305,4305,4305,1
|
|
20240905,144800,155585530,4310,4285,4310,4285,1002
|
|
20240905,144700,151280210,4285,4285,4285,4285,0
|
|
20240905,144600,151280210,4285,4285,4285,4285,0
|
|
20240905,144500,151280210,4285,4285,4285,4285,0
|
|
20240905,144400,151280210,4285,4290,4290,4275,22
|
|
20240905,144300,151186110,4280,4280,4280,4280,12
|
|
20240905,144200,151134750,4290,4290,4290,4290,0
|
|
20240905,144100,151134750,4290,4290,4290,4290,0
|
|
20240905,144000,151134750,4290,4290,4290,4290,1
|
|
20240905,143900,151130460,4280,4275,4280,4275,787
|
|
20240905,143800,147763200,4275,4275,4275,4275,0
|
|
20240905,143700,147763200,4275,4275,4275,4275,0
|
|
20240905,143600,147763200,4275,4275,4275,4275,0
|
|
20240905,143500,147763200,4275,4275,4275,4275,0
|
|
20240905,143400,147763200,4275,4265,4275,4260,270
|
|
20240905,143300,146611740,4250,4250,4250,4250,998
|
|
20240905,143200,142370240,4250,4250,4250,4250,0
|
|
20240905,143100,142370240,4250,4250,4250,4250,0
|
|
20240905,143000,142370240,4250,4245,4250,4245,49
|
|
20240905,142900,142162225,4250,4250,4250,4250,52
|
|
20240905,142800,141941225,4245,4245,4245,4245,441
|
|
20240905,142700,140069180,4245,4245,4245,4245,90
|
|
20240905,142600,139687130,4250,4250,4250,4250,0
|
|
20240905,142500,139687130,4250,4250,4250,4250,0
|
|
20240905,142400,139687130,4250,4250,4250,4250,0
|
|
20240905,142300,139687130,4250,4250,4250,4250,0
|
|
20240905,142200,139687130,4250,4250,4250,4250,4
|
|
20240905,142100,139670130,4250,4250,4250,4245,20
|
|
20240905,142000,139585180,4250,4250,4250,4250,0
|
|
20240905,141900,139585180,4250,4250,4250,4250,0
|
|
20240905,141800,139585180,4250,4245,4250,4240,360
|
|
20240905,141700,138058460,4250,4255,4255,4250,155
|
|
20240905,141600,137399460,4265,4265,4265,4265,0
|
|
20240905,141500,137399460,4265,4265,4265,4265,2
|
|
20240905,141400,137390930,4260,4250,4260,4250,201
|
|
20240905,141300,136536670,4250,4250,4250,4250,0
|
|
20240905,141200,136536670,4250,4250,4250,4250,0
|
|
20240905,141100,136536670,4250,4250,4250,4250,0
|
|
20240905,141000,136536670,4250,4250,4250,4250,0
|
|
20240905,140900,136536670,4250,4250,4250,4250,0
|
|
20240905,140800,136536670,4250,4245,4250,4245,22
|
|
20240905,140700,136443270,4250,4250,4250,4250,60
|
|
20240905,140600,136188270,4250,4250,4250,4250,2
|
|
20240905,140500,136179770,4240,4240,4240,4240,40
|
|
20240905,140400,136010170,4250,4255,4255,4245,447
|
|
20240905,140300,134110485,4265,4265,4265,4265,0
|
|
20240905,140200,134110485,4265,4265,4265,4265,0
|
|
20240905,140100,134110485,4265,4265,4265,4265,0
|
|
20240905,140000,134110485,4265,4265,4265,4265,0
|
|
20240905,135900,134110485,4265,4265,4265,4265,0
|
|
20240905,135800,134110485,4265,4265,4265,4265,0
|
|
20240905,135700,134110485,4265,4265,4265,4265,0
|
|
20240905,135600,134110485,4265,4265,4265,4265,0
|
|
20240905,135500,134110485,4265,4265,4265,4265,0
|
|
20240905,135400,134110485,4265,4265,4265,4265,0
|
|
20240905,135300,134110485,4265,4265,4265,4265,2
|
|
20240905,135200,134101955,4260,4260,4260,4260,2
|
|
20240905,135100,134093435,4250,4250,4250,4250,30
|
|
20240905,135000,133965935,4250,4245,4250,4245,1328
|
|
20240905,134900,128328570,4245,4245,4245,4245,25
|
|
20240905,134800,128222445,4245,4245,4245,4245,1
|
|
20240905,134700,128218200,4245,4245,4245,4245,0
|
|
20240905,134600,128218200,4245,4245,4245,4240,78
|
|
20240905,134500,127887305,4245,4245,4245,4245,260
|
|
20240905,134400,126783605,4255,4255,4255,4255,0
|
|
20240905,134300,126783605,4255,4255,4255,4255,0
|
|
20240905,134200,126783605,4255,4255,4255,4255,0
|
|
20240905,134100,126783605,4255,4255,4255,4255,0
|
|
20240905,134000,126783605,4255,4250,4255,4250,101
|
|
20240905,133900,126354350,4260,4260,4260,4260,1
|
|
20240905,133800,126350090,4255,4255,4255,4255,0
|
|
20240905,133700,126350090,4255,4255,4255,4255,0
|
|
20240905,133600,126350090,4255,4255,4255,4255,0
|
|
20240905,133500,126350090,4255,4255,4255,4255,1
|
|
20240905,133400,126345835,4250,4260,4260,4250,13
|
|
20240905,133300,126290555,4255,4255,4255,4255,11
|
|
20240905,133200,126243750,4265,4265,4265,4260,198
|
|
20240905,133100,125400250,4275,4275,4275,4275,0
|
|
20240905,133000,125400250,4275,4275,4275,4275,2
|
|
20240905,132900,125391700,4275,4275,4275,4275,0
|
|
20240905,132800,125391700,4275,4275,4275,4275,0
|
|
20240905,132700,125391700,4275,4275,4275,4275,0
|
|
20240905,132600,125391700,4275,4275,4275,4275,0
|
|
20240905,132500,125391700,4275,4275,4275,4275,0
|
|
20240905,132400,125391700,4275,4275,4275,4275,0
|
|
20240905,132300,125391700,4275,4275,4275,4275,0
|
|
20240905,132200,125391700,4275,4275,4275,4275,1
|
|
20240905,132100,125387425,4275,4275,4275,4275,0
|
|
20240905,132000,125387425,4275,4275,4275,4275,0
|
|
20240905,131900,125387425,4275,4275,4275,4275,0
|
|
20240905,131800,125387425,4275,4275,4275,4275,0
|
|
20240905,131700,125387425,4275,4275,4275,4275,0
|
|
20240905,131600,125387425,4275,4265,4275,4265,199
|
|
20240905,131500,124538670,4265,4260,4265,4260,229
|
|
20240905,131400,123563120,4260,4260,4260,4260,1
|
|
20240905,131300,123558860,4245,4245,4245,4245,65
|
|
20240905,131200,123282935,4255,4255,4255,4255,0
|
|
20240905,131100,123282935,4255,4255,4255,4255,0
|
|
20240905,131000,123282935,4255,4255,4255,4255,2
|
|
20240905,130900,123274425,4255,4255,4255,4255,0
|
|
20240905,130800,123274425,4255,4255,4255,4255,0
|
|
20240905,130700,123274425,4255,4255,4255,4255,0
|
|
20240905,130600,123274425,4255,4255,4255,4255,0
|
|
20240905,130500,123274425,4255,4255,4255,4255,0
|
|
20240905,130400,123274425,4255,4255,4255,4255,0
|
|
20240905,130300,123274425,4255,4255,4255,4255,0
|
|
20240905,130200,123274425,4255,4255,4255,4255,26
|
|
20240905,130100,123163795,4255,4255,4255,4255,0
|
|
20240905,130000,123163795,4255,4255,4255,4255,0
|
|
20240905,125900,123163795,4255,4255,4255,4250,372
|
|
20240905,125800,121582780,4260,4260,4260,4260,0
|
|
20240905,125700,121582780,4260,4260,4260,4260,0
|
|
20240905,125600,121582780,4260,4260,4260,4260,1
|
|
20240905,125500,121578520,4260,4270,4270,4255,3510
|
|
20240905,125400,106624880,4275,4265,4275,4265,202
|
|
20240905,125300,105763330,4275,4275,4275,4275,0
|
|
20240905,125200,105763330,4275,4275,4275,4275,0
|
|
20240905,125100,105763330,4275,4265,4275,4265,3
|
|
20240905,125000,105750515,4270,4275,4275,4270,283
|
|
20240905,124900,104541950,4280,4280,4280,4280,0
|
|
20240905,124800,104541950,4280,4280,4280,4280,0
|
|
20240905,124700,104541950,4280,4280,4280,4280,0
|
|
20240905,124600,104541950,4280,4280,4280,4280,0
|
|
20240905,124500,104541950,4280,4280,4280,4280,0
|
|
20240905,124400,104541950,4280,4280,4280,4280,0
|
|
20240905,124300,104541950,4280,4280,4280,4280,0
|
|
20240905,124200,104541950,4280,4280,4280,4280,1
|
|
20240905,124100,104537670,4280,4280,4280,4280,0
|
|
20240905,124000,104537670,4280,4280,4280,4280,0
|
|
20240905,123900,104537670,4280,4280,4280,4280,2
|
|
20240905,123800,104529110,4270,4270,4270,4270,2
|
|
20240905,123700,104520570,4280,4280,4280,4280,0
|
|
20240905,123600,104520570,4280,4280,4280,4280,0
|
|
20240905,123500,104520570,4280,4280,4280,4280,0
|
|
20240905,123400,104520570,4280,4280,4280,4280,0
|
|
20240905,123300,104520570,4280,4275,4280,4275,82
|
|
20240905,123200,104170010,4280,4280,4280,4280,0
|
|
20240905,123100,104170010,4280,4280,4280,4280,0
|
|
20240905,123000,104170010,4280,4280,4280,4280,2
|
|
20240905,122900,104161450,4275,4280,4280,4275,69
|
|
20240905,122800,103866165,4280,4280,4280,4280,503
|
|
20240905,122700,101713325,4290,4290,4290,4290,0
|
|
20240905,122600,101713325,4290,4290,4290,4290,0
|
|
20240905,122500,101713325,4290,4290,4290,4290,0
|
|
20240905,122400,101713325,4290,4290,4290,4290,0
|
|
20240905,122300,101713325,4290,4290,4290,4290,0
|
|
20240905,122200,101713325,4290,4290,4290,4290,0
|
|
20240905,122100,101713325,4290,4290,4290,4290,0
|
|
20240905,122000,101713325,4290,4290,4290,4290,0
|
|
20240905,121900,101713325,4290,4290,4290,4290,0
|
|
20240905,121800,101713325,4290,4290,4290,4290,5
|
|
20240905,121700,101691875,4290,4290,4290,4290,0
|
|
20240905,121600,101691875,4290,4290,4290,4290,0
|
|
20240905,121500,101691875,4290,4290,4290,4290,1
|
|
20240905,121400,101687585,4290,4290,4290,4290,0
|
|
20240905,121300,101687585,4290,4290,4290,4290,0
|
|
20240905,121200,101687585,4290,4290,4290,4290,0
|
|
20240905,121100,101687585,4290,4290,4290,4290,0
|
|
20240905,121000,101687585,4290,4290,4290,4290,2
|
|
20240905,120900,101679005,4290,4300,4300,4285,99
|
|
20240905,120800,101254500,4310,4310,4310,4310,0
|
|
20240905,120700,101254500,4310,4310,4310,4310,0
|
|
20240905,120600,101254500,4310,4305,4310,4305,2
|
|
20240905,120500,101245885,4310,4310,4310,4310,0
|
|
20240905,120400,101245885,4310,4310,4310,4310,0
|
|
20240905,120300,101245885,4310,4310,4310,4310,0
|
|
20240905,120200,101245885,4310,4310,4310,4310,0
|
|
20240905,120100,101245885,4310,4310,4310,4310,0
|
|
20240905,120000,101245885,4310,4310,4310,4310,0
|
|
20240905,115900,101245885,4310,4310,4310,4310,0
|
|
20240905,115800,101245885,4310,4310,4310,4310,0
|
|
20240905,115700,101245885,4310,4310,4310,4310,0
|
|
20240905,115600,101245885,4310,4310,4310,4310,0
|
|
20240905,115500,101245885,4310,4310,4310,4310,0
|
|
20240905,115400,101245885,4310,4310,4310,4310,0
|
|
20240905,115300,101245885,4310,4310,4310,4310,0
|
|
20240905,115200,101245885,4310,4310,4310,4310,0
|
|
20240905,115100,101245885,4310,4310,4310,4310,0
|
|
20240905,115000,101245885,4310,4310,4310,4310,0
|
|
20240905,114900,101245885,4310,4310,4310,4310,0
|
|
20240905,114800,101245885,4310,4310,4310,4310,2
|
|
20240905,114700,101237265,4305,4305,4305,4305,222
|
|
20240905,114600,100281555,4325,4325,4325,4325,0
|
|
20240905,114500,100281555,4325,4325,4325,4325,0
|
|
20240905,114400,100281555,4325,4325,4325,4325,0
|
|
20240905,114300,100281555,4325,4325,4325,4325,20
|
|
20240905,114200,100195055,4325,4325,4325,4325,0
|
|
20240905,114100,100195055,4325,4310,4325,4310,479
|
|
20240905,114000,98130535,4325,4325,4325,4325,0
|
|
20240905,113900,98130535,4325,4325,4325,4325,2
|
|
20240905,113800,98121885,4310,4305,4310,4305,1029
|
|
20240905,113700,93687190,4305,4305,4305,4305,0
|
|
20240905,113600,93687190,4305,4305,4305,4305,0
|
|
20240905,113500,93687190,4305,4305,4305,4305,2
|
|
20240905,113400,93678580,4305,4305,4305,4305,1
|
|
20240905,113300,93674275,4300,4300,4300,4300,0
|
|
20240905,113200,93674275,4300,4300,4300,4300,65
|
|
20240905,113100,93394775,4300,4300,4300,4300,0
|
|
20240905,113000,93394775,4300,4300,4300,4300,0
|
|
20240905,112900,93394775,4300,4300,4300,4300,0
|
|
20240905,112800,93394775,4300,4300,4300,4300,0
|
|
20240905,112700,93394775,4300,4300,4300,4300,0
|
|
20240905,112600,93394775,4300,4300,4300,4300,1
|
|
20240905,112500,93390475,4295,4300,4300,4295,3
|
|
20240905,112400,93377580,4325,4325,4325,4325,0
|
|
20240905,112300,93377580,4325,4325,4325,4325,0
|
|
20240905,112200,93377580,4325,4325,4325,4325,0
|
|
20240905,112100,93377580,4325,4325,4325,4325,0
|
|
20240905,112000,93377580,4325,4325,4325,4325,0
|
|
20240905,111900,93377580,4325,4325,4325,4325,0
|
|
20240905,111800,93377580,4325,4325,4325,4325,1
|
|
20240905,111700,93373255,4300,4325,4325,4300,155
|
|
20240905,111600,92704255,4305,4305,4305,4305,978
|
|
20240905,111500,88493965,4305,4305,4305,4305,35
|
|
20240905,111400,88343290,4345,4345,4345,4345,0
|
|
20240905,111300,88343290,4345,4345,4345,4345,0
|
|
20240905,111200,88343290,4345,4285,4345,4280,1971
|
|
20240905,111100,79897865,4280,4285,4285,4280,62
|
|
20240905,111000,79632380,4285,4285,4285,4285,38
|
|
20240905,110900,79469550,4290,4310,4310,4290,2568
|
|
20240905,110800,68442990,4320,4320,4320,4320,0
|
|
20240905,110700,68442990,4320,4320,4320,4320,1
|
|
20240905,110600,68438670,4305,4305,4305,4300,1418
|
|
20240905,110500,62337180,4305,4315,4315,4305,1573
|
|
20240905,110400,55555830,4315,4320,4320,4315,1314
|
|
20240905,110300,49879610,4325,4325,4325,4325,1638
|
|
20240905,110200,42795260,4335,4335,4335,4335,1
|
|
20240905,110100,42790925,4325,4325,4325,4325,0
|
|
20240905,110000,42790925,4325,4325,4325,4325,0
|
|
20240905,105900,42790925,4325,4325,4325,4325,716
|
|
20240905,105800,39694225,4335,4335,4335,4335,1
|
|
20240905,105700,39689890,4330,4350,4350,4330,1016
|
|
20240905,105600,35290590,4330,4330,4330,4330,0
|
|
20240905,105500,35290590,4330,4330,4330,4330,0
|
|
20240905,105400,35290590,4330,4330,4330,4330,330
|
|
20240905,105300,33861690,4335,4335,4335,4335,0
|
|
20240905,105200,33861690,4335,4335,4335,4335,7
|
|
20240905,105100,33831345,4335,4340,4340,4335,37
|
|
20240905,105000,33670940,4330,4330,4330,4330,0
|
|
20240905,104900,33670940,4330,4330,4330,4330,0
|
|
20240905,104800,33670940,4330,4330,4330,4330,0
|
|
20240905,104700,33670940,4330,4330,4330,4330,0
|
|
20240905,104600,33670940,4330,4340,4340,4330,2357
|
|
20240905,104500,23453295,4350,4350,4350,4350,10
|
|
20240905,104400,23409795,4350,4350,4350,4350,0
|
|
20240905,104300,23409795,4350,4350,4350,4350,0
|
|
20240905,104200,23409795,4350,4350,4350,4350,0
|
|
20240905,104100,23409795,4350,4350,4350,4350,0
|
|
20240905,104000,23409795,4350,4350,4350,4350,0
|
|
20240905,103900,23409795,4350,4350,4350,4350,0
|
|
20240905,103800,23409795,4350,4350,4350,4350,0
|
|
20240905,103700,23409795,4350,4350,4350,4350,90
|
|
20240905,103600,23018295,4355,4355,4355,4355,0
|
|
20240905,103500,23018295,4355,4355,4355,4355,0
|
|
20240905,103400,23018295,4355,4355,4355,4355,0
|
|
20240905,103300,23018295,4355,4355,4355,4355,0
|
|
20240905,103200,23018295,4355,4355,4355,4355,0
|
|
20240905,103100,23018295,4355,4355,4355,4355,0
|
|
20240905,103000,23018295,4355,4355,4355,4355,0
|
|
20240905,102900,23018295,4355,4355,4355,4355,0
|
|
20240905,102800,23018295,4355,4355,4355,4355,40
|
|
20240905,102700,22844095,4355,4355,4355,4355,0
|
|
20240905,102600,22844095,4355,4355,4355,4355,0
|
|
20240905,102500,22844095,4355,4355,4355,4355,0
|
|
20240905,102400,22844095,4355,4355,4355,4355,0
|
|
20240905,102300,22844095,4355,4355,4355,4355,0
|
|
20240905,102200,22844095,4355,4355,4355,4355,0
|
|
20240905,102100,22844095,4355,4355,4355,4355,0
|
|
20240905,102000,22844095,4355,4355,4355,4355,0
|
|
20240905,101900,22844095,4355,4355,4355,4355,0
|
|
20240905,101800,22844095,4355,4355,4355,4355,200
|
|
20240905,101700,21973095,4355,4355,4355,4355,0
|
|
20240905,101600,21973095,4355,4355,4355,4355,0
|
|
20240905,101500,21973095,4355,4355,4355,4355,0
|
|
20240905,101400,21973095,4355,4365,4365,4355,113
|
|
20240905,101300,21480850,4365,4365,4365,4365,0
|
|
20240905,101200,21480850,4365,4365,4365,4365,0
|
|
20240905,101100,21480850,4365,4365,4365,4365,0
|
|
20240905,101000,21480850,4365,4365,4365,4365,0
|
|
20240905,100900,21480850,4365,4365,4365,4365,0
|
|
20240905,100800,21480850,4365,4365,4365,4365,0
|
|
20240905,100700,21480850,4365,4365,4365,4365,0
|
|
20240905,100600,21480850,4365,4365,4365,4365,1
|
|
20240905,100500,21476485,4350,4350,4350,4350,1
|
|
20240905,100400,21472135,4350,4350,4350,4350,832
|
|
20240905,100300,17852935,4350,4350,4350,4350,0
|
|
20240905,100200,17852935,4350,4350,4350,4350,0
|
|
20240905,100100,17852935,4350,4350,4350,4350,0
|
|
20240905,100000,17852935,4350,4350,4350,4350,0
|
|
20240905,095900,17852935,4350,4350,4350,4350,0
|
|
20240905,095800,17852935,4350,4350,4350,4350,0
|
|
20240905,095700,17852935,4350,4350,4350,4350,0
|
|
20240905,095600,17852935,4350,4350,4350,4350,0
|
|
20240905,095500,17852935,4350,4350,4350,4350,0
|
|
20240905,095400,17852935,4350,4350,4350,4350,0
|
|
20240905,095300,17852935,4350,4350,4350,4350,0
|
|
20240905,095200,17852935,4350,4350,4350,4350,13
|
|
20240905,095100,17796385,4365,4365,4365,4365,0
|
|
20240905,095000,17796385,4365,4365,4365,4365,0
|
|
20240905,094900,17796385,4365,4365,4365,4365,0
|
|
20240905,094800,17796385,4365,4365,4365,4365,0
|
|
20240905,094700,17796385,4365,4365,4365,4365,20
|
|
20240905,094600,17709085,4365,4350,4365,4350,10
|
|
20240905,094500,17665510,4350,4350,4350,4350,25
|
|
20240905,094400,17556760,4335,4335,4335,4335,0
|
|
20240905,094300,17556760,4335,4335,4335,4335,0
|
|
20240905,094200,17556760,4335,4340,4340,4335,289
|
|
20240905,094100,16303920,4340,4340,4340,4340,0
|
|
20240905,094000,16303920,4340,4340,4340,4340,223
|
|
20240905,093900,15336100,4365,4350,4370,4350,40
|
|
20240905,093800,15161925,4350,4350,4350,4350,2
|
|
20240905,093700,15153225,4345,4345,4345,4345,0
|
|
20240905,093600,15153225,4345,4345,4345,4345,0
|
|
20240905,093500,15153225,4345,4345,4345,4345,0
|
|
20240905,093400,15153225,4345,4345,4345,4345,0
|
|
20240905,093300,15153225,4345,4345,4345,4345,0
|
|
20240905,093200,15153225,4345,4345,4345,4345,0
|
|
20240905,093100,15153225,4345,4345,4345,4345,0
|
|
20240905,093000,15153225,4345,4345,4345,4345,17
|
|
20240905,092900,15079360,4345,4345,4345,4345,23
|
|
20240905,092800,14979425,4335,4335,4335,4335,0
|
|
20240905,092700,14979425,4335,4335,4335,4335,0
|
|
20240905,092600,14979425,4335,4335,4335,4335,661
|
|
20240905,092500,12113990,4335,4345,4345,4335,5
|
|
20240905,092400,12092300,4335,4345,4345,4335,7
|
|
20240905,092300,12061940,4335,4335,4335,4335,90
|
|
20240905,092200,11671790,4340,4340,4340,4340,5
|
|
20240905,092100,11650090,4350,4350,4350,4350,10
|
|
20240905,092000,11606590,4325,4325,4325,4325,0
|
|
20240905,091900,11606590,4325,4325,4325,4325,130
|
|
20240905,091800,11044340,4330,4330,4330,4330,930
|
|
20240905,091700,7017440,4320,4320,4320,4320,0
|
|
20240905,091600,7017440,4320,4320,4320,4320,0
|
|
20240905,091500,7017440,4320,4320,4320,4320,150
|
|
20240905,091400,6369440,4330,4330,4330,4330,20
|
|
20240905,091300,6282840,4310,4310,4310,4310,0
|
|
20240905,091200,6282840,4310,4310,4310,4310,0
|
|
20240905,091100,6282840,4310,4310,4310,4310,0
|
|
20240905,091000,6282840,4310,4310,4310,4310,120
|
|
20240905,090900,5765640,4330,4350,4350,4330,1091
|
|
20240905,090800,1040670,4350,4350,4350,4350,7
|
|
20240905,090700,1010220,4350,4350,4350,4350,0
|
|
20240905,090600,1010220,4350,4350,4350,4350,0
|
|
20240905,090500,1010220,4350,4360,4360,4350,99
|
|
20240905,090400,579560,4360,4355,4360,4355,33
|
|
20240905,090300,435835,4350,4350,4350,4350,2
|
|
20240905,090200,427135,4350,4350,4350,4350,2
|
|
20240905,090100,418435,4355,4355,4355,4355,0
|
|
20240905,090000,418435,4355,4310,4355,4310,97
|