659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195600,229582685,4320,4320,4320,4320,2825
|
|
20240904,195500,229582685,4320,4320,4320,4320,0
|
|
20240904,195400,229582685,4320,4320,4320,4320,0
|
|
20240904,195300,229582685,4320,4320,4320,4320,0
|
|
20240904,195200,229582685,4320,4320,4320,4320,0
|
|
20240904,195100,229582685,4320,4320,4320,4320,0
|
|
20240904,195000,229582685,4320,4320,4320,4320,0
|
|
20240904,194900,229582685,4320,4320,4320,4320,0
|
|
20240904,194800,229582685,4320,4320,4320,4320,0
|
|
20240904,194700,229582685,4320,4320,4320,4320,0
|
|
20240904,194600,229582685,4320,4320,4320,4320,0
|
|
20240904,194500,229582685,4320,4320,4320,4320,0
|
|
20240904,194400,229582685,4320,4320,4320,4320,0
|
|
20240904,194300,229582685,4320,4320,4320,4320,0
|
|
20240904,194200,229582685,4320,4320,4320,4320,0
|
|
20240904,194100,229582685,4320,4320,4320,4320,0
|
|
20240904,194000,229582685,4320,4320,4320,4320,0
|
|
20240904,193900,229582685,4320,4320,4320,4320,0
|
|
20240904,193800,229582685,4320,4320,4320,4320,0
|
|
20240904,193700,229582685,4320,4320,4320,4320,0
|
|
20240904,193600,229582685,4320,4320,4320,4320,0
|
|
20240904,193500,229582685,4320,4320,4320,4320,0
|
|
20240904,193400,229582685,4320,4320,4320,4320,0
|
|
20240904,193300,229582685,4320,4320,4320,4320,0
|
|
20240904,193200,229582685,4320,4320,4320,4320,0
|
|
20240904,193100,229582685,4320,4320,4320,4320,0
|
|
20240904,193000,229582685,4320,4320,4320,4320,0
|
|
20240904,192900,229582685,4320,4320,4320,4320,0
|
|
20240904,192800,229582685,4320,4320,4320,4320,0
|
|
20240904,192700,229582685,4320,4320,4320,4320,0
|
|
20240904,192600,229582685,4320,4320,4320,4320,2825
|
|
20240904,192500,229582685,4320,4320,4320,4320,0
|
|
20240904,192400,229582685,4320,4320,4320,4320,0
|
|
20240904,192300,229582685,4320,4320,4320,4320,0
|
|
20240904,192200,229582685,4320,4320,4320,4320,0
|
|
20240904,192100,229582685,4320,4320,4320,4320,0
|
|
20240904,192000,229582685,4320,4320,4320,4320,0
|
|
20240904,191900,229582685,4320,4320,4320,4320,0
|
|
20240904,191800,229582685,4320,4320,4320,4320,0
|
|
20240904,191700,229582685,4320,4320,4320,4320,0
|
|
20240904,191600,229582685,4320,4320,4320,4320,0
|
|
20240904,191500,229582685,4320,4320,4320,4320,0
|
|
20240904,191400,229582685,4320,4320,4320,4320,0
|
|
20240904,191300,229582685,4320,4320,4320,4320,0
|
|
20240904,191200,229582685,4320,4320,4320,4320,0
|
|
20240904,191100,229582685,4320,4320,4320,4320,0
|
|
20240904,191000,229582685,4320,4320,4320,4320,0
|
|
20240904,190900,229582685,4320,4320,4320,4320,0
|
|
20240904,190800,229582685,4320,4320,4320,4320,0
|
|
20240904,190700,229582685,4320,4320,4320,4320,0
|
|
20240904,190600,229582685,4320,4320,4320,4320,0
|
|
20240904,190500,229582685,4320,4320,4320,4320,0
|
|
20240904,190400,229582685,4320,4320,4320,4320,0
|
|
20240904,190300,229582685,4320,4320,4320,4320,0
|
|
20240904,190200,229582685,4320,4320,4320,4320,0
|
|
20240904,190100,229582685,4320,4320,4320,4320,0
|
|
20240904,190000,229582685,4320,4320,4320,4320,0
|
|
20240904,185900,229582685,4320,4320,4320,4320,0
|
|
20240904,185800,229582685,4320,4320,4320,4320,0
|
|
20240904,185700,229582685,4320,4320,4320,4320,0
|
|
20240904,185600,229582685,4320,4320,4320,4320,2825
|
|
20240904,185500,229582685,4320,4320,4320,4320,0
|
|
20240904,185400,229582685,4320,4320,4320,4320,0
|
|
20240904,185300,229582685,4320,4320,4320,4320,0
|
|
20240904,185200,229582685,4320,4320,4320,4320,0
|
|
20240904,185100,229582685,4320,4320,4320,4320,0
|
|
20240904,185000,229582685,4320,4320,4320,4320,0
|
|
20240904,184900,229582685,4320,4320,4320,4320,0
|
|
20240904,184800,229582685,4320,4320,4320,4320,0
|
|
20240904,184700,229582685,4320,4320,4320,4320,0
|
|
20240904,184600,229582685,4320,4320,4320,4320,0
|
|
20240904,184500,229582685,4320,4320,4320,4320,0
|
|
20240904,184400,229582685,4320,4320,4320,4320,0
|
|
20240904,184300,229582685,4320,4320,4320,4320,0
|
|
20240904,184200,229582685,4320,4320,4320,4320,0
|
|
20240904,184100,229582685,4320,4320,4320,4320,0
|
|
20240904,184000,229582685,4320,4320,4320,4320,0
|
|
20240904,183900,229582685,4320,4320,4320,4320,0
|
|
20240904,183800,229582685,4320,4320,4320,4320,0
|
|
20240904,183700,229582685,4320,4320,4320,4320,0
|
|
20240904,183600,229582685,4320,4320,4320,4320,0
|
|
20240904,183500,229582685,4320,4320,4320,4320,0
|
|
20240904,183400,229582685,4320,4320,4320,4320,0
|
|
20240904,183300,229582685,4320,4320,4320,4320,0
|
|
20240904,183200,229582685,4320,4320,4320,4320,0
|
|
20240904,183100,229582685,4320,4320,4320,4320,0
|
|
20240904,183000,229582685,4320,4320,4320,4320,0
|
|
20240904,182900,229582685,4320,4320,4320,4320,0
|
|
20240904,182800,229582685,4320,4320,4320,4320,0
|
|
20240904,182700,229582685,4320,4320,4320,4320,0
|
|
20240904,182600,229582685,4320,4320,4320,4320,2825
|
|
20240904,182500,229582685,4320,4320,4320,4320,0
|
|
20240904,182400,229582685,4320,4320,4320,4320,0
|
|
20240904,182300,229582685,4320,4320,4320,4320,0
|
|
20240904,182200,229582685,4320,4320,4320,4320,0
|
|
20240904,182100,229582685,4320,4320,4320,4320,0
|
|
20240904,182000,229582685,4320,4320,4320,4320,0
|
|
20240904,181900,229582685,4320,4320,4320,4320,0
|
|
20240904,181800,229582685,4320,4320,4320,4320,0
|
|
20240904,181700,229582685,4320,4320,4320,4320,0
|
|
20240904,181600,229582685,4320,4320,4320,4320,0
|
|
20240904,181500,229582685,4320,4320,4320,4320,0
|
|
20240904,181400,229582685,4320,4320,4320,4320,0
|
|
20240904,181300,229582685,4320,4320,4320,4320,0
|
|
20240904,181200,229582685,4320,4320,4320,4320,0
|
|
20240904,181100,229582685,4320,4320,4320,4320,0
|
|
20240904,181000,229582685,4320,4320,4320,4320,0
|
|
20240904,180900,229582685,4320,4320,4320,4320,0
|
|
20240904,180800,229582685,4320,4320,4320,4320,0
|
|
20240904,180700,229582685,4320,4320,4320,4320,0
|
|
20240904,180600,229582685,4320,4320,4320,4320,0
|
|
20240904,180500,229582685,4320,4320,4320,4320,0
|
|
20240904,180400,229582685,4320,4320,4320,4320,0
|
|
20240904,180300,229582685,4320,4320,4320,4320,0
|
|
20240904,180200,229582685,4320,4320,4320,4320,0
|
|
20240904,180100,229582685,4320,4320,4320,4320,0
|
|
20240904,180000,229582685,4320,4320,4320,4320,0
|
|
20240904,175900,229582685,4320,4320,4320,4320,0
|
|
20240904,175800,229582685,4320,4320,4320,4320,0
|
|
20240904,175700,229582685,4320,4320,4320,4320,0
|
|
20240904,175600,229582685,4320,4320,4320,4320,2825
|
|
20240904,175500,229582685,4320,4320,4320,4320,0
|
|
20240904,175400,229582685,4320,4320,4320,4320,0
|
|
20240904,175300,229582685,4320,4320,4320,4320,0
|
|
20240904,175200,229582685,4320,4320,4320,4320,0
|
|
20240904,175100,229582685,4320,4320,4320,4320,0
|
|
20240904,175000,229582685,4320,4320,4320,4320,0
|
|
20240904,174900,229582685,4320,4320,4320,4320,0
|
|
20240904,174800,229582685,4320,4320,4320,4320,0
|
|
20240904,174700,229582685,4320,4320,4320,4320,0
|
|
20240904,174600,229582685,4320,4320,4320,4320,0
|
|
20240904,174500,229582685,4320,4320,4320,4320,0
|
|
20240904,174400,229582685,4320,4320,4320,4320,0
|
|
20240904,174300,229582685,4320,4320,4320,4320,0
|
|
20240904,174200,229582685,4320,4320,4320,4320,0
|
|
20240904,174100,229582685,4320,4320,4320,4320,0
|
|
20240904,174000,229582685,4320,4320,4320,4320,0
|
|
20240904,173900,229582685,4320,4320,4320,4320,0
|
|
20240904,173800,229582685,4320,4320,4320,4320,0
|
|
20240904,173700,229582685,4320,4320,4320,4320,0
|
|
20240904,173600,229582685,4320,4320,4320,4320,0
|
|
20240904,173500,229582685,4320,4320,4320,4320,0
|
|
20240904,173400,229582685,4320,4320,4320,4320,0
|
|
20240904,173300,229582685,4320,4320,4320,4320,0
|
|
20240904,173200,229582685,4320,4320,4320,4320,0
|
|
20240904,173100,229582685,4320,4320,4320,4320,0
|
|
20240904,173000,229582685,4320,4320,4320,4320,0
|
|
20240904,172900,229582685,4320,4320,4320,4320,0
|
|
20240904,172800,229582685,4320,4320,4320,4320,0
|
|
20240904,172700,229582685,4320,4320,4320,4320,0
|
|
20240904,172600,229582685,4320,4320,4320,4320,2825
|
|
20240904,172500,229582685,4320,4320,4320,4320,0
|
|
20240904,172400,229582685,4320,4320,4320,4320,0
|
|
20240904,172300,229582685,4320,4320,4320,4320,0
|
|
20240904,172200,229582685,4320,4320,4320,4320,0
|
|
20240904,172100,229582685,4320,4320,4320,4320,0
|
|
20240904,172000,229582685,4320,4320,4320,4320,0
|
|
20240904,171900,229582685,4320,4320,4320,4320,0
|
|
20240904,171800,229582685,4320,4320,4320,4320,0
|
|
20240904,171700,229582685,4320,4320,4320,4320,0
|
|
20240904,171600,229582685,4320,4320,4320,4320,0
|
|
20240904,171500,229582685,4320,4320,4320,4320,0
|
|
20240904,171400,229582685,4320,4320,4320,4320,0
|
|
20240904,171300,229582685,4320,4320,4320,4320,0
|
|
20240904,171200,229582685,4320,4320,4320,4320,0
|
|
20240904,171100,229582685,4320,4320,4320,4320,0
|
|
20240904,171000,229582685,4320,4320,4320,4320,0
|
|
20240904,170900,229582685,4320,4320,4320,4320,0
|
|
20240904,170800,229582685,4320,4320,4320,4320,0
|
|
20240904,170700,229582685,4320,4320,4320,4320,0
|
|
20240904,170600,229582685,4320,4320,4320,4320,0
|
|
20240904,170500,229582685,4320,4320,4320,4320,0
|
|
20240904,170400,229582685,4320,4320,4320,4320,0
|
|
20240904,170300,229582685,4320,4320,4320,4320,0
|
|
20240904,170200,229582685,4320,4320,4320,4320,0
|
|
20240904,170100,229582685,4320,4320,4320,4320,0
|
|
20240904,170000,229582685,4320,4320,4320,4320,0
|
|
20240904,165900,229582685,4320,4320,4320,4320,0
|
|
20240904,165800,229582685,4320,4320,4320,4320,0
|
|
20240904,165700,229582685,4320,4320,4320,4320,0
|
|
20240904,165600,229582685,4320,4320,4320,4320,2825
|
|
20240904,165500,229582685,4320,4320,4320,4320,0
|
|
20240904,165400,229582685,4320,4320,4320,4320,0
|
|
20240904,165300,229582685,4320,4320,4320,4320,0
|
|
20240904,165200,229582685,4320,4320,4320,4320,0
|
|
20240904,165100,229582685,4320,4320,4320,4320,0
|
|
20240904,165000,229582685,4320,4320,4320,4320,0
|
|
20240904,164900,229582685,4320,4320,4320,4320,0
|
|
20240904,164800,229582685,4320,4320,4320,4320,0
|
|
20240904,164700,229582685,4320,4320,4320,4320,0
|
|
20240904,164600,229582685,4320,4320,4320,4320,0
|
|
20240904,164500,229582685,4320,4320,4320,4320,0
|
|
20240904,164400,229582685,4320,4320,4320,4320,0
|
|
20240904,164300,229582685,4320,4320,4320,4320,0
|
|
20240904,164200,229582685,4320,4320,4320,4320,0
|
|
20240904,164100,229582685,4320,4320,4320,4320,0
|
|
20240904,164000,229582685,4320,4320,4320,4320,0
|
|
20240904,163900,229582685,4320,4320,4320,4320,0
|
|
20240904,163800,229582685,4320,4320,4320,4320,0
|
|
20240904,163700,229582685,4320,4320,4320,4320,0
|
|
20240904,163600,229582685,4320,4320,4320,4320,0
|
|
20240904,163500,229582685,4320,4320,4320,4320,0
|
|
20240904,163400,229582685,4320,4320,4320,4320,0
|
|
20240904,163300,229582685,4320,4320,4320,4320,0
|
|
20240904,163200,229582685,4320,4320,4320,4320,0
|
|
20240904,163100,229582685,4320,4320,4320,4320,0
|
|
20240904,163000,229582685,4320,4320,4320,4320,0
|
|
20240904,162900,229582685,4320,4320,4320,4320,0
|
|
20240904,162800,229582685,4320,4320,4320,4320,0
|
|
20240904,162700,229582685,4320,4320,4320,4320,0
|
|
20240904,162600,229582685,4320,4320,4320,4320,2825
|
|
20240904,162500,229582685,4320,4320,4320,4320,0
|
|
20240904,162400,229582685,4320,4320,4320,4320,0
|
|
20240904,162300,229582685,4320,4320,4320,4320,0
|
|
20240904,162200,229582685,4320,4320,4320,4320,0
|
|
20240904,162100,229582685,4320,4320,4320,4320,0
|
|
20240904,162000,229582685,4320,4320,4320,4320,0
|
|
20240904,161900,229582685,4320,4320,4320,4320,0
|
|
20240904,161800,229582685,4320,4320,4320,4320,0
|
|
20240904,161700,229582685,4320,4320,4320,4320,0
|
|
20240904,161600,229582685,4320,4320,4320,4320,0
|
|
20240904,161500,229582685,4320,4320,4320,4320,0
|
|
20240904,161400,229582685,4320,4320,4320,4320,0
|
|
20240904,161300,229582685,4320,4320,4320,4320,0
|
|
20240904,161200,229582685,4320,4320,4320,4320,0
|
|
20240904,161100,229582685,4320,4320,4320,4320,0
|
|
20240904,161000,229582685,4320,4320,4320,4320,0
|
|
20240904,160900,229582685,4320,4320,4320,4320,0
|
|
20240904,160800,229582685,4320,4320,4320,4320,0
|
|
20240904,160700,229582685,4320,4320,4320,4320,0
|
|
20240904,160600,229582685,4320,4320,4320,4320,0
|
|
20240904,160500,229582685,4320,4320,4320,4320,0
|
|
20240904,160400,229582685,4320,4320,4320,4320,0
|
|
20240904,160300,229582685,4320,4320,4320,4320,0
|
|
20240904,160200,229582685,4320,4320,4320,4320,0
|
|
20240904,160100,229582685,4320,4320,4320,4320,0
|
|
20240904,160000,229582685,4320,4320,4320,4320,0
|
|
20240904,155900,229582685,4320,4320,4320,4320,0
|
|
20240904,155800,229582685,4320,4320,4320,4320,0
|
|
20240904,155700,229582685,4320,4320,4320,4320,0
|
|
20240904,155600,229582685,4320,4320,4320,4320,2825
|
|
20240904,155500,229582685,4320,4320,4320,4320,0
|
|
20240904,155400,229582685,4320,4320,4320,4320,0
|
|
20240904,155300,229582685,4320,4320,4320,4320,0
|
|
20240904,155200,229582685,4320,4320,4320,4320,0
|
|
20240904,155100,229582685,4320,4320,4320,4320,0
|
|
20240904,155000,229582685,4320,4320,4320,4320,0
|
|
20240904,154900,229582685,4320,4320,4320,4320,0
|
|
20240904,154800,229582685,4320,4320,4320,4320,0
|
|
20240904,154700,229582685,4320,4320,4320,4320,0
|
|
20240904,154600,229582685,4320,4320,4320,4320,0
|
|
20240904,154500,229582685,4320,4320,4320,4320,0
|
|
20240904,154400,229582685,4320,4320,4320,4320,0
|
|
20240904,154300,229582685,4320,4320,4320,4320,0
|
|
20240904,154200,229582685,4320,4320,4320,4320,0
|
|
20240904,154100,229582685,4320,4320,4320,4320,0
|
|
20240904,154000,229582685,4320,4320,4320,4320,0
|
|
20240904,153900,229582685,4320,4320,4320,4320,0
|
|
20240904,153800,229582685,4320,4320,4320,4320,0
|
|
20240904,153700,229582685,4320,4320,4320,4320,0
|
|
20240904,153600,229582685,4320,4320,4320,4320,0
|
|
20240904,153500,229582685,4320,4320,4320,4320,0
|
|
20240904,153400,229582685,4320,4320,4320,4320,0
|
|
20240904,153300,229582685,4320,4320,4320,4320,0
|
|
20240904,153200,229582685,4320,4320,4320,4320,0
|
|
20240904,153100,229582685,4320,4320,4320,4320,0
|
|
20240904,153000,229582685,4320,4320,4320,4320,2825
|
|
20240904,152900,217378685,4335,4335,4335,4335,0
|
|
20240904,152800,217378685,4335,4335,4335,4335,0
|
|
20240904,152700,217378685,4335,4335,4335,4335,0
|
|
20240904,152600,217378685,4335,4335,4335,4335,0
|
|
20240904,152500,217378685,4335,4335,4335,4335,0
|
|
20240904,152400,217378685,4335,4335,4335,4335,0
|
|
20240904,152300,217378685,4335,4335,4335,4335,0
|
|
20240904,152200,217378685,4335,4335,4335,4335,0
|
|
20240904,152100,217378685,4335,4335,4335,4335,0
|
|
20240904,152000,217378685,4335,4335,4335,4335,0
|
|
20240904,151900,217378685,4335,4335,4335,4335,0
|
|
20240904,151800,217378685,4335,4340,4340,4335,8
|
|
20240904,151700,217343990,4340,4340,4340,4340,8
|
|
20240904,151600,217309270,4340,4340,4340,4340,0
|
|
20240904,151500,217309270,4340,4340,4340,4340,73
|
|
20240904,151400,216992450,4335,4335,4335,4335,0
|
|
20240904,151300,216992450,4335,4335,4335,4335,0
|
|
20240904,151200,216992450,4335,4340,4340,4335,2
|
|
20240904,151100,216983775,4335,4335,4335,4335,0
|
|
20240904,151000,216983775,4335,4340,4340,4335,5
|
|
20240904,150900,216962090,4340,4340,4340,4340,0
|
|
20240904,150800,216962090,4340,4340,4340,4340,0
|
|
20240904,150700,216962090,4340,4340,4340,4340,1
|
|
20240904,150600,216957750,4340,4340,4340,4340,160
|
|
20240904,150500,216263350,4340,4340,4340,4340,0
|
|
20240904,150400,216263350,4340,4335,4340,4335,34
|
|
20240904,150300,216115940,4330,4330,4330,4330,92
|
|
20240904,150200,215717580,4330,4330,4330,4330,1
|
|
20240904,150100,215713250,4325,4325,4325,4325,0
|
|
20240904,150000,215713250,4325,4325,4325,4325,0
|
|
20240904,145900,215713250,4325,4325,4325,4325,0
|
|
20240904,145800,215713250,4325,4325,4325,4325,0
|
|
20240904,145700,215713250,4325,4325,4325,4325,0
|
|
20240904,145600,215713250,4325,4325,4325,4325,70
|
|
20240904,145500,215410500,4320,4320,4320,4320,166
|
|
20240904,145400,214693380,4320,4320,4320,4320,15
|
|
20240904,145300,214628580,4320,4320,4320,4320,333
|
|
20240904,145200,213190020,4325,4325,4325,4325,101
|
|
20240904,145100,212753195,4330,4330,4330,4330,0
|
|
20240904,145000,212753195,4330,4330,4330,4330,1
|
|
20240904,144900,212748865,4320,4325,4330,4320,457
|
|
20240904,144800,210773600,4335,4335,4335,4335,100
|
|
20240904,144700,210340100,4335,4335,4335,4335,0
|
|
20240904,144600,210340100,4335,4330,4335,4330,227
|
|
20240904,144500,209356805,4335,4335,4335,4335,0
|
|
20240904,144400,209356805,4335,4330,4335,4330,177
|
|
20240904,144300,208590010,4330,4335,4335,4330,449
|
|
20240904,144200,206644095,4335,4335,4335,4335,51
|
|
20240904,144100,206423010,4340,4340,4340,4340,100
|
|
20240904,144000,205989010,4340,4340,4340,4340,50
|
|
20240904,143900,205772010,4340,4335,4340,4330,1303
|
|
20240904,143800,200128990,4340,4340,4340,4340,0
|
|
20240904,143700,200128990,4340,4340,4340,4340,100
|
|
20240904,143600,199694990,4340,4340,4340,4340,100
|
|
20240904,143500,199260990,4340,4340,4340,4340,0
|
|
20240904,143400,199260990,4340,4340,4340,4340,100
|
|
20240904,143300,198826990,4340,4340,4340,4340,0
|
|
20240904,143200,198826990,4340,4340,4340,4340,100
|
|
20240904,143100,198392990,4335,4340,4340,4335,400
|
|
20240904,143000,196658490,4340,4340,4340,4340,0
|
|
20240904,142900,196658490,4340,4340,4340,4340,1
|
|
20240904,142800,196654150,4330,4330,4330,4330,0
|
|
20240904,142700,196654150,4330,4330,4330,4330,0
|
|
20240904,142600,196654150,4330,4330,4330,4330,0
|
|
20240904,142500,196654150,4330,4330,4330,4330,0
|
|
20240904,142400,196654150,4330,4340,4340,4330,303
|
|
20240904,142300,195340775,4335,4335,4335,4335,24
|
|
20240904,142200,195236735,4340,4340,4340,4340,100
|
|
20240904,142100,194802735,4340,4340,4340,4340,0
|
|
20240904,142000,194802735,4340,4340,4340,4340,100
|
|
20240904,141900,194368735,4345,4345,4345,4345,100
|
|
20240904,141800,193934235,4340,4340,4340,4340,0
|
|
20240904,141700,193934235,4340,4340,4340,4340,1
|
|
20240904,141600,193929895,4330,4340,4340,4330,1367
|
|
20240904,141500,188010205,4345,4345,4345,4345,101
|
|
20240904,141400,187571360,4345,4345,4345,4345,0
|
|
20240904,141300,187571360,4345,4345,4345,4345,100
|
|
20240904,141200,187136860,4340,4340,4340,4340,100
|
|
20240904,141100,186702860,4335,4350,4350,4335,1276
|
|
20240904,141000,181169755,4350,4360,4360,4350,146
|
|
20240904,140900,180533645,4360,4360,4360,4360,0
|
|
20240904,140800,180533645,4360,4360,4360,4360,100
|
|
20240904,140700,180097645,4360,4360,4360,4360,1
|
|
20240904,140600,180093285,4345,4355,4355,4345,386
|
|
20240904,140500,178414130,4365,4365,4365,4365,100
|
|
20240904,140400,177977630,4365,4365,4365,4365,0
|
|
20240904,140300,177977630,4365,4365,4365,4365,100
|
|
20240904,140200,177541130,4365,4365,4365,4365,0
|
|
20240904,140100,177541130,4365,4365,4365,4365,100
|
|
20240904,140000,177104630,4365,4365,4365,4365,102
|
|
20240904,135900,176659400,4365,4365,4365,4365,0
|
|
20240904,135800,176659400,4365,4365,4365,4365,100
|
|
20240904,135700,176222900,4365,4365,4365,4365,0
|
|
20240904,135600,176222900,4365,4365,4365,4365,100
|
|
20240904,135500,175786400,4365,4365,4365,4365,100
|
|
20240904,135400,175349900,4365,4365,4365,4365,0
|
|
20240904,135300,175349900,4365,4365,4365,4365,100
|
|
20240904,135200,174913400,4365,4365,4365,4365,1
|
|
20240904,135100,174909035,4355,4370,4370,4355,303
|
|
20240904,135000,173587960,4370,4370,4370,4370,0
|
|
20240904,134900,173587960,4370,4365,4370,4365,101
|
|
20240904,134800,173146595,4370,4370,4370,4370,100
|
|
20240904,134700,172709595,4370,4370,4370,4370,0
|
|
20240904,134600,172709595,4370,4365,4370,4365,100
|
|
20240904,134500,172272620,4365,4365,4365,4365,11
|
|
20240904,134400,172224605,4365,4360,4365,4360,91
|
|
20240904,134300,171827555,4360,4360,4360,4360,1
|
|
20240904,134200,171823195,4350,4350,4350,4350,0
|
|
20240904,134100,171823195,4350,4350,4350,4350,0
|
|
20240904,134000,171823195,4350,4350,4350,4350,29
|
|
20240904,133900,171697045,4345,4345,4345,4345,0
|
|
20240904,133800,171697045,4345,4345,4345,4345,0
|
|
20240904,133700,171697045,4345,4345,4345,4345,0
|
|
20240904,133600,171697045,4345,4370,4370,4345,305
|
|
20240904,133500,170368115,4370,4370,4370,4370,0
|
|
20240904,133400,170368115,4370,4370,4370,4370,100
|
|
20240904,133300,169931115,4370,4370,4370,4370,0
|
|
20240904,133200,169931115,4370,4370,4370,4370,100
|
|
20240904,133100,169494115,4370,4370,4370,4370,100
|
|
20240904,133000,169057115,4370,4370,4370,4370,0
|
|
20240904,132900,169057115,4370,4370,4370,4370,100
|
|
20240904,132800,168620115,4370,4370,4370,4370,0
|
|
20240904,132700,168620115,4370,4370,4370,4370,100
|
|
20240904,132600,168183115,4370,4370,4370,4370,0
|
|
20240904,132500,168183115,4370,4370,4370,4370,100
|
|
20240904,132400,167746115,4370,4370,4370,4370,100
|
|
20240904,132300,167309115,4370,4370,4370,4370,0
|
|
20240904,132200,167309115,4370,4370,4370,4370,102
|
|
20240904,132100,166863375,4370,4370,4370,4370,0
|
|
20240904,132000,166863375,4370,4370,4370,4370,100
|
|
20240904,131900,166426375,4370,4370,4370,4370,0
|
|
20240904,131800,166426375,4370,4370,4370,4370,100
|
|
20240904,131700,165989375,4370,4370,4370,4370,100
|
|
20240904,131600,165552375,4370,4370,4370,4370,0
|
|
20240904,131500,165552375,4370,4370,4370,4370,100
|
|
20240904,131400,165115375,4370,4370,4370,4370,0
|
|
20240904,131300,165115375,4370,4365,4370,4365,100
|
|
20240904,131200,164678795,4365,4365,4365,4365,100
|
|
20240904,131100,164242295,4365,4365,4365,4365,0
|
|
20240904,131000,164242295,4365,4365,4365,4365,100
|
|
20240904,130900,163805795,4365,4365,4365,4365,0
|
|
20240904,130800,163805795,4365,4365,4365,4365,100
|
|
20240904,130700,163369295,4365,4365,4365,4365,0
|
|
20240904,130600,163369295,4365,4365,4365,4365,100
|
|
20240904,130500,162932795,4365,4365,4365,4365,110
|
|
20240904,130400,162452645,4365,4365,4365,4365,0
|
|
20240904,130300,162452645,4365,4365,4365,4365,100
|
|
20240904,130200,162016145,4360,4360,4360,4360,100
|
|
20240904,130100,161580145,4355,4355,4355,4355,0
|
|
20240904,130000,161580145,4355,4365,4365,4355,101
|
|
20240904,125900,161139290,4360,4360,4360,4360,0
|
|
20240904,125800,161139290,4360,4360,4360,4360,100
|
|
20240904,125700,160703290,4355,4350,4355,4350,381
|
|
20240904,125600,159044310,4355,4355,4355,4355,367
|
|
20240904,125500,157446025,4360,4360,4360,4360,547
|
|
20240904,125400,155061105,4380,4375,4380,4375,101
|
|
20240904,125300,154618830,4365,4375,4375,4365,102
|
|
20240904,125200,154172600,4370,4370,4370,4370,2
|
|
20240904,125100,154163860,4380,4380,4380,4380,100
|
|
20240904,125000,153725860,4375,4375,4375,4375,0
|
|
20240904,124900,153725860,4375,4375,4375,4375,100
|
|
20240904,124800,153288360,4375,4375,4375,4375,100
|
|
20240904,124700,152850860,4375,4375,4375,4375,0
|
|
20240904,124600,152850860,4375,4375,4375,4375,100
|
|
20240904,124500,152413360,4375,4375,4375,4375,0
|
|
20240904,124400,152413360,4375,4375,4375,4375,100
|
|
20240904,124300,151975860,4370,4370,4370,4370,55
|
|
20240904,124200,151735510,4365,4365,4365,4365,45
|
|
20240904,124100,151539085,4365,4365,4365,4365,100
|
|
20240904,124000,151102585,4360,4360,4360,4360,0
|
|
20240904,123900,151102585,4360,4360,4360,4360,68
|
|
20240904,123800,150806105,4355,4355,4355,4355,1
|
|
20240904,123700,150801750,4350,4350,4350,4350,0
|
|
20240904,123600,150801750,4350,4350,4350,4350,0
|
|
20240904,123500,150801750,4350,4350,4350,4350,0
|
|
20240904,123400,150801750,4350,4350,4350,4345,99
|
|
20240904,123300,150371345,4345,4350,4350,4345,219
|
|
20240904,123200,149419455,4355,4355,4355,4355,103
|
|
20240904,123100,148970890,4350,4350,4350,4350,0
|
|
20240904,123000,148970890,4350,4360,4360,4350,110
|
|
20240904,122900,148491390,4360,4360,4360,4360,100
|
|
20240904,122800,148055390,4360,4360,4360,4360,0
|
|
20240904,122700,148055390,4360,4355,4360,4355,401
|
|
20240904,122600,146308535,4350,4350,4350,4350,0
|
|
20240904,122500,146308535,4350,4350,4350,4350,0
|
|
20240904,122400,146308535,4350,4350,4350,4350,0
|
|
20240904,122300,146308535,4350,4350,4350,4350,0
|
|
20240904,122200,146308535,4350,4350,4350,4350,0
|
|
20240904,122100,146308535,4350,4360,4360,4350,90
|
|
20240904,122000,145916950,4365,4370,4370,4365,102
|
|
20240904,121900,145471220,4370,4370,4370,4370,0
|
|
20240904,121800,145471220,4370,4365,4370,4365,100
|
|
20240904,121700,145034675,4370,4365,4370,4365,100
|
|
20240904,121600,144597710,4365,4365,4365,4365,5
|
|
20240904,121500,144575885,4365,4365,4365,4365,107
|
|
20240904,121400,144108830,4365,4365,4365,4365,1
|
|
20240904,121300,144104465,4370,4365,4370,4365,101
|
|
20240904,121200,143663385,4365,4365,4365,4365,101
|
|
20240904,121100,143222520,4360,4365,4365,4360,13
|
|
20240904,121000,143165830,4365,4375,4375,4365,118
|
|
20240904,120900,142649760,4375,4375,4375,4375,0
|
|
20240904,120800,142649760,4375,4370,4375,4370,124
|
|
20240904,120700,142107380,4380,4380,4380,4380,0
|
|
20240904,120600,142107380,4380,4380,4380,4380,100
|
|
20240904,120500,141669380,4375,4375,4375,4375,202
|
|
20240904,120400,140785630,4370,4370,4370,4370,0
|
|
20240904,120300,140785630,4370,4370,4370,4370,0
|
|
20240904,120200,140785630,4370,4370,4370,4370,100
|
|
20240904,120100,140348630,4380,4380,4380,4380,100
|
|
20240904,120000,139910630,4380,4380,4380,4380,100
|
|
20240904,115900,139472630,4380,4380,4380,4380,0
|
|
20240904,115800,139472630,4380,4380,4380,4380,0
|
|
20240904,115700,139472630,4380,4380,4380,4380,0
|
|
20240904,115600,139472630,4380,4380,4380,4380,0
|
|
20240904,115500,139472630,4380,4380,4380,4380,1
|
|
20240904,115400,139468250,4375,4375,4375,4375,0
|
|
20240904,115300,139468250,4375,4375,4375,4375,0
|
|
20240904,115200,139468250,4375,4380,4380,4375,2
|
|
20240904,115100,139459495,4385,4385,4385,4385,0
|
|
20240904,115000,139459495,4385,4375,4385,4375,8
|
|
20240904,114900,139424435,4380,4380,4380,4380,0
|
|
20240904,114800,139424435,4380,4380,4380,4380,3
|
|
20240904,114700,139411295,4385,4385,4385,4385,0
|
|
20240904,114600,139411295,4385,4385,4385,4385,0
|
|
20240904,114500,139411295,4385,4385,4385,4385,0
|
|
20240904,114400,139411295,4385,4385,4385,4385,0
|
|
20240904,114300,139411295,4385,4385,4385,4385,0
|
|
20240904,114200,139411295,4385,4385,4385,4385,0
|
|
20240904,114100,139411295,4385,4385,4385,4385,1
|
|
20240904,114000,139406910,4370,4370,4370,4370,0
|
|
20240904,113900,139406910,4370,4370,4370,4370,0
|
|
20240904,113800,139406910,4370,4370,4370,4370,0
|
|
20240904,113700,139406910,4370,4370,4370,4370,0
|
|
20240904,113600,139406910,4370,4370,4370,4370,44
|
|
20240904,113500,139214630,4370,4370,4370,4370,0
|
|
20240904,113400,139214630,4370,4370,4370,4370,0
|
|
20240904,113300,139214630,4370,4370,4370,4370,0
|
|
20240904,113200,139214630,4370,4370,4370,4370,0
|
|
20240904,113100,139214630,4370,4370,4370,4370,0
|
|
20240904,113000,139214630,4370,4370,4370,4370,3
|
|
20240904,112900,139201520,4360,4360,4360,4360,0
|
|
20240904,112800,139201520,4360,4360,4360,4360,0
|
|
20240904,112700,139201520,4360,4360,4360,4360,0
|
|
20240904,112600,139201520,4360,4360,4360,4360,0
|
|
20240904,112500,139201520,4360,4360,4360,4360,0
|
|
20240904,112400,139201520,4360,4360,4360,4360,1
|
|
20240904,112300,139197160,4355,4355,4355,4355,0
|
|
20240904,112200,139197160,4355,4355,4355,4355,0
|
|
20240904,112100,139197160,4355,4355,4355,4355,0
|
|
20240904,112000,139197160,4355,4355,4355,4355,0
|
|
20240904,111900,139197160,4355,4355,4355,4355,0
|
|
20240904,111800,139197160,4355,4355,4355,4355,0
|
|
20240904,111700,139197160,4355,4355,4355,4355,0
|
|
20240904,111600,139197160,4355,4355,4355,4355,0
|
|
20240904,111500,139197160,4355,4355,4355,4355,0
|
|
20240904,111400,139197160,4355,4355,4355,4355,0
|
|
20240904,111300,139197160,4355,4355,4355,4355,0
|
|
20240904,111200,139197160,4355,4355,4355,4355,0
|
|
20240904,111100,139197160,4355,4355,4355,4355,0
|
|
20240904,111000,139197160,4355,4355,4355,4355,0
|
|
20240904,110900,139197160,4355,4355,4355,4355,0
|
|
20240904,110800,139197160,4355,4355,4355,4355,0
|
|
20240904,110700,139197160,4355,4360,4360,4355,459
|
|
20240904,110600,137197205,4355,4355,4355,4355,0
|
|
20240904,110500,137197205,4355,4355,4355,4355,0
|
|
20240904,110400,137197205,4355,4360,4360,4355,914
|
|
20240904,110300,133216475,4365,4375,4375,4365,890
|
|
20240904,110200,129330385,4380,4380,4380,4380,0
|
|
20240904,110100,129330385,4380,4380,4380,4380,2
|
|
20240904,110000,129321625,4375,4375,4375,4375,0
|
|
20240904,105900,129321625,4375,4375,4375,4375,0
|
|
20240904,105800,129321625,4375,4375,4375,4375,0
|
|
20240904,105700,129321625,4375,4380,4380,4375,9
|
|
20240904,105600,129282240,4385,4385,4385,4385,0
|
|
20240904,105500,129282240,4385,4385,4385,4385,0
|
|
20240904,105400,129282240,4385,4385,4385,4385,0
|
|
20240904,105300,129282240,4385,4385,4385,4385,0
|
|
20240904,105200,129282240,4385,4385,4385,4385,1
|
|
20240904,105100,129277855,4385,4385,4385,4385,0
|
|
20240904,105000,129277855,4385,4385,4385,4385,100
|
|
20240904,104900,128839355,4385,4385,4385,4385,484
|
|
20240904,104800,126717015,4380,4375,4380,4375,273
|
|
20240904,104700,125521280,4380,4370,4380,4370,151
|
|
20240904,104600,124861400,4370,4370,4370,4370,3
|
|
20240904,104500,124848290,4360,4360,4360,4360,0
|
|
20240904,104400,124848290,4360,4355,4360,4355,624
|
|
20240904,104300,122130265,4345,4345,4345,4345,21
|
|
20240904,104200,122039020,4355,4345,4355,4340,1001
|
|
20240904,104100,117692165,4345,4345,4345,4345,0
|
|
20240904,104000,117692165,4345,4345,4345,4345,0
|
|
20240904,103900,117692165,4345,4345,4345,4345,0
|
|
20240904,103800,117692165,4345,4345,4345,4345,0
|
|
20240904,103700,117692165,4345,4345,4345,4345,0
|
|
20240904,103600,117692165,4345,4345,4345,4345,0
|
|
20240904,103500,117692165,4345,4345,4345,4345,0
|
|
20240904,103400,117692165,4345,4345,4345,4345,194
|
|
20240904,103300,116849235,4345,4345,4345,4345,2
|
|
20240904,103200,116840545,4340,4340,4340,4340,0
|
|
20240904,103100,116840545,4340,4340,4340,4340,1
|
|
20240904,103000,116836205,4345,4345,4345,4345,1
|
|
20240904,102900,116831860,4340,4345,4345,4340,2011
|
|
20240904,102800,108102605,4345,4345,4345,4345,0
|
|
20240904,102700,108102605,4345,4345,4345,4345,0
|
|
20240904,102600,108102605,4345,4345,4345,4345,0
|
|
20240904,102500,108102605,4345,4345,4345,4345,20
|
|
20240904,102400,108015705,4345,4350,4350,4345,310
|
|
20240904,102300,106668745,4345,4345,4345,4345,30
|
|
20240904,102200,106538395,4345,4345,4345,4345,0
|
|
20240904,102100,106538395,4345,4350,4350,4345,11
|
|
20240904,102000,106490555,4350,4350,4350,4350,0
|
|
20240904,101900,106490555,4350,4350,4350,4350,0
|
|
20240904,101800,106490555,4350,4350,4350,4350,0
|
|
20240904,101700,106490555,4350,4350,4350,4350,18
|
|
20240904,101600,106412255,4350,4350,4350,4350,1
|
|
20240904,101500,106407905,4350,4350,4350,4350,0
|
|
20240904,101400,106407905,4350,4355,4355,4345,14
|
|
20240904,101300,106347050,4355,4355,4355,4355,0
|
|
20240904,101200,106347050,4355,4355,4355,4355,5
|
|
20240904,101100,106325275,4355,4355,4355,4355,1
|
|
20240904,101000,106320920,4350,4350,4350,4350,0
|
|
20240904,100900,106320920,4350,4350,4350,4340,69
|
|
20240904,100800,106021220,4350,4350,4350,4350,3
|
|
20240904,100700,106008170,4355,4355,4355,4355,0
|
|
20240904,100600,106008170,4355,4355,4355,4355,0
|
|
20240904,100500,106008170,4355,4355,4355,4355,23
|
|
20240904,100400,105908005,4355,4355,4355,4355,0
|
|
20240904,100300,105908005,4355,4355,4355,4355,0
|
|
20240904,100200,105908005,4355,4355,4355,4355,0
|
|
20240904,100100,105908005,4355,4355,4355,4355,0
|
|
20240904,100000,105908005,4355,4355,4355,4355,0
|
|
20240904,095900,105908005,4355,4355,4355,4355,5
|
|
20240904,095800,105886230,4345,4345,4345,4345,0
|
|
20240904,095700,105886230,4345,4345,4345,4345,0
|
|
20240904,095600,105886230,4345,4350,4350,4345,436
|
|
20240904,095500,103991795,4355,4355,4355,4355,0
|
|
20240904,095400,103991795,4355,4355,4355,4355,150
|
|
20240904,095300,103338545,4355,4355,4355,4355,1
|
|
20240904,095200,103334190,4355,4350,4355,4345,233
|
|
20240904,095100,102321125,4350,4350,4350,4350,0
|
|
20240904,095000,102321125,4350,4350,4350,4350,0
|
|
20240904,094900,102321125,4350,4350,4350,4350,2
|
|
20240904,094800,102312425,4350,4350,4350,4345,5
|
|
20240904,094700,102290680,4355,4355,4355,4355,0
|
|
20240904,094600,102290680,4355,4355,4355,4355,53
|
|
20240904,094500,102059865,4355,4355,4355,4355,0
|
|
20240904,094400,102059865,4355,4355,4355,4355,18
|
|
20240904,094300,101981475,4355,4355,4355,4355,4
|
|
20240904,094200,101964055,4340,4340,4340,4340,15
|
|
20240904,094100,101898955,4345,4355,4355,4340,808
|
|
20240904,094000,98386995,4355,4355,4355,4355,0
|
|
20240904,093900,98386995,4355,4355,4355,4355,0
|
|
20240904,093800,98386995,4355,4355,4355,4355,95
|
|
20240904,093700,97973270,4355,4355,4355,4355,0
|
|
20240904,093600,97973270,4355,4370,4370,4350,502
|
|
20240904,093500,95787150,4355,4355,4355,4355,3127
|
|
20240904,093400,82169065,4355,4365,4365,4355,138
|
|
20240904,093300,81568005,4365,4365,4365,4365,0
|
|
20240904,093200,81568005,4365,4365,4365,4365,2
|
|
20240904,093100,81559275,4365,4360,4365,4350,3260
|
|
20240904,093000,67352380,4360,4360,4360,4360,40
|
|
20240904,092900,67177980,4370,4375,4375,4370,2
|
|
20240904,092800,67169235,4365,4370,4370,4365,2325
|
|
20240904,092700,57018890,4385,4375,4385,4375,6
|
|
20240904,092600,56992610,4375,4370,4375,4370,195
|
|
20240904,092500,56140430,4365,4365,4365,4365,0
|
|
20240904,092400,56140430,4365,4370,4370,4365,302
|
|
20240904,092300,54821915,4370,4370,4370,4370,193
|
|
20240904,092200,53978505,4370,4375,4380,4370,176
|
|
20240904,092100,53208580,4375,4375,4375,4375,94
|
|
20240904,092000,52797330,4370,4370,4370,4370,0
|
|
20240904,091900,52797330,4370,4375,4375,4360,652
|
|
20240904,091800,49947800,4375,4380,4380,4375,745
|
|
20240904,091700,46685070,4390,4390,4390,4385,566
|
|
20240904,091600,44201870,4400,4400,4400,4400,1
|
|
20240904,091500,44197470,4390,4390,4390,4390,0
|
|
20240904,091400,44197470,4390,4390,4390,4390,331
|
|
20240904,091300,42744380,4390,4390,4390,4390,30
|
|
20240904,091200,42612680,4390,4390,4390,4390,0
|
|
20240904,091100,42612680,4390,4390,4390,4390,30
|
|
20240904,091000,42480980,4400,4400,4400,4400,0
|
|
20240904,090900,42480980,4400,4400,4400,4400,19
|
|
20240904,090800,42397380,4390,4390,4390,4390,1
|
|
20240904,090700,42392990,4400,4400,4400,4400,0
|
|
20240904,090600,42392990,4400,4400,4400,4390,819
|
|
20240904,090500,38797090,4400,4400,4400,4400,0
|
|
20240904,090400,38797090,4400,4400,4400,4375,1192
|
|
20240904,090300,33557945,4375,4430,4430,4375,1749
|
|
20240904,090200,25895345,4375,4370,4375,4370,89
|
|
20240904,090100,25506220,4375,4430,4440,4355,972
|
|
20240904,090000,21239830,4325,4395,4450,4300,4860
|