639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193600,401881615,3970,3970,3970,3970,2736
|
|
20240902,193500,401881615,3970,3970,3970,3970,0
|
|
20240902,193400,401881615,3970,3970,3970,3970,0
|
|
20240902,193300,401881615,3970,3970,3970,3970,0
|
|
20240902,193200,401881615,3970,3970,3970,3970,0
|
|
20240902,193100,401881615,3970,3970,3970,3970,0
|
|
20240902,193000,401881615,3970,3970,3970,3970,0
|
|
20240902,192900,401881615,3970,3970,3970,3970,0
|
|
20240902,192800,401881615,3970,3970,3970,3970,0
|
|
20240902,192700,401881615,3970,3970,3970,3970,0
|
|
20240902,192600,401881615,3970,3970,3970,3970,0
|
|
20240902,192500,401881615,3970,3970,3970,3970,0
|
|
20240902,192400,401881615,3970,3970,3970,3970,0
|
|
20240902,192300,401881615,3970,3970,3970,3970,0
|
|
20240902,192200,401881615,3970,3970,3970,3970,0
|
|
20240902,192100,401881615,3970,3970,3970,3970,0
|
|
20240902,192000,401881615,3970,3970,3970,3970,0
|
|
20240902,191900,401881615,3970,3970,3970,3970,0
|
|
20240902,191800,401881615,3970,3970,3970,3970,0
|
|
20240902,191700,401881615,3970,3970,3970,3970,0
|
|
20240902,191600,401881615,3970,3970,3970,3970,0
|
|
20240902,191500,401881615,3970,3970,3970,3970,0
|
|
20240902,191400,401881615,3970,3970,3970,3970,0
|
|
20240902,191300,401881615,3970,3970,3970,3970,0
|
|
20240902,191200,401881615,3970,3970,3970,3970,0
|
|
20240902,191100,401881615,3970,3970,3970,3970,0
|
|
20240902,191000,401881615,3970,3970,3970,3970,0
|
|
20240902,190900,401881615,3970,3970,3970,3970,0
|
|
20240902,190800,401881615,3970,3970,3970,3970,0
|
|
20240902,190700,401881615,3970,3970,3970,3970,0
|
|
20240902,190600,401881615,3970,3970,3970,3970,2736
|
|
20240902,190500,401881615,3970,3970,3970,3970,0
|
|
20240902,190400,401881615,3970,3970,3970,3970,0
|
|
20240902,190300,401881615,3970,3970,3970,3970,0
|
|
20240902,190200,401881615,3970,3970,3970,3970,0
|
|
20240902,190100,401881615,3970,3970,3970,3970,0
|
|
20240902,190000,401881615,3970,3970,3970,3970,0
|
|
20240902,185900,401881615,3970,3970,3970,3970,0
|
|
20240902,185800,401881615,3970,3970,3970,3970,0
|
|
20240902,185700,401881615,3970,3970,3970,3970,0
|
|
20240902,185600,401881615,3970,3970,3970,3970,0
|
|
20240902,185500,401881615,3970,3970,3970,3970,0
|
|
20240902,185400,401881615,3970,3970,3970,3970,0
|
|
20240902,185300,401881615,3970,3970,3970,3970,0
|
|
20240902,185200,401881615,3970,3970,3970,3970,0
|
|
20240902,185100,401881615,3970,3970,3970,3970,0
|
|
20240902,185000,401881615,3970,3970,3970,3970,0
|
|
20240902,184900,401881615,3970,3970,3970,3970,0
|
|
20240902,184800,401881615,3970,3970,3970,3970,0
|
|
20240902,184700,401881615,3970,3970,3970,3970,0
|
|
20240902,184600,401881615,3970,3970,3970,3970,0
|
|
20240902,184500,401881615,3970,3970,3970,3970,0
|
|
20240902,184400,401881615,3970,3970,3970,3970,0
|
|
20240902,184300,401881615,3970,3970,3970,3970,0
|
|
20240902,184200,401881615,3970,3970,3970,3970,0
|
|
20240902,184100,401881615,3970,3970,3970,3970,0
|
|
20240902,184000,401881615,3970,3970,3970,3970,0
|
|
20240902,183900,401881615,3970,3970,3970,3970,0
|
|
20240902,183800,401881615,3970,3970,3970,3970,0
|
|
20240902,183700,401881615,3970,3970,3970,3970,0
|
|
20240902,183600,401881615,3970,3970,3970,3970,2736
|
|
20240902,183500,401881615,3970,3970,3970,3970,0
|
|
20240902,183400,401881615,3970,3970,3970,3970,0
|
|
20240902,183300,401881615,3970,3970,3970,3970,0
|
|
20240902,183200,401881615,3970,3970,3970,3970,0
|
|
20240902,183100,401881615,3970,3970,3970,3970,0
|
|
20240902,183000,401881615,3970,3970,3970,3970,0
|
|
20240902,182900,401881615,3970,3970,3970,3970,0
|
|
20240902,182800,401881615,3970,3970,3970,3970,0
|
|
20240902,182700,401881615,3970,3970,3970,3970,0
|
|
20240902,182600,401881615,3970,3970,3970,3970,0
|
|
20240902,182500,401881615,3970,3970,3970,3970,0
|
|
20240902,182400,401881615,3970,3970,3970,3970,0
|
|
20240902,182300,401881615,3970,3970,3970,3970,0
|
|
20240902,182200,401881615,3970,3970,3970,3970,0
|
|
20240902,182100,401881615,3970,3970,3970,3970,0
|
|
20240902,182000,401881615,3970,3970,3970,3970,0
|
|
20240902,181900,401881615,3970,3970,3970,3970,0
|
|
20240902,181800,401881615,3970,3970,3970,3970,0
|
|
20240902,181700,401881615,3970,3970,3970,3970,0
|
|
20240902,181600,401881615,3970,3970,3970,3970,0
|
|
20240902,181500,401881615,3970,3970,3970,3970,0
|
|
20240902,181400,401881615,3970,3970,3970,3970,0
|
|
20240902,181300,401881615,3970,3970,3970,3970,0
|
|
20240902,181200,401881615,3970,3970,3970,3970,0
|
|
20240902,181100,401881615,3970,3970,3970,3970,0
|
|
20240902,181000,401881615,3970,3970,3970,3970,0
|
|
20240902,180900,401881615,3970,3970,3970,3970,0
|
|
20240902,180800,401881615,3970,3970,3970,3970,0
|
|
20240902,180700,401881615,3970,3970,3970,3970,0
|
|
20240902,180600,401881615,3970,3970,3970,3970,2736
|
|
20240902,180500,401881615,3970,3970,3970,3970,0
|
|
20240902,180400,401881615,3970,3970,3970,3970,0
|
|
20240902,180300,401881615,3970,3970,3970,3970,0
|
|
20240902,180200,401881615,3970,3970,3970,3970,0
|
|
20240902,180100,401881615,3970,3970,3970,3970,0
|
|
20240902,180000,401881615,3970,3970,3970,3970,0
|
|
20240902,175900,401881615,3970,3970,3970,3970,0
|
|
20240902,175800,401881615,3970,3970,3970,3970,0
|
|
20240902,175700,401881615,3970,3970,3970,3970,0
|
|
20240902,175600,401881615,3970,3970,3970,3970,0
|
|
20240902,175500,401881615,3970,3970,3970,3970,0
|
|
20240902,175400,401881615,3970,3970,3970,3970,0
|
|
20240902,175300,401881615,3970,3970,3970,3970,0
|
|
20240902,175200,401881615,3970,3970,3970,3970,0
|
|
20240902,175100,401881615,3970,3970,3970,3970,0
|
|
20240902,175000,401881615,3970,3970,3970,3970,0
|
|
20240902,174900,401881615,3970,3970,3970,3970,0
|
|
20240902,174800,401881615,3970,3970,3970,3970,0
|
|
20240902,174700,401881615,3970,3970,3970,3970,0
|
|
20240902,174600,401881615,3970,3970,3970,3970,0
|
|
20240902,174500,401881615,3970,3970,3970,3970,0
|
|
20240902,174400,401881615,3970,3970,3970,3970,0
|
|
20240902,174300,401881615,3970,3970,3970,3970,0
|
|
20240902,174200,401881615,3970,3970,3970,3970,0
|
|
20240902,174100,401881615,3970,3970,3970,3970,0
|
|
20240902,174000,401881615,3970,3970,3970,3970,0
|
|
20240902,173900,401881615,3970,3970,3970,3970,0
|
|
20240902,173800,401881615,3970,3970,3970,3970,0
|
|
20240902,173700,401881615,3970,3970,3970,3970,0
|
|
20240902,173600,401881615,3970,3970,3970,3970,2736
|
|
20240902,173500,401881615,3970,3970,3970,3970,0
|
|
20240902,173400,401881615,3970,3970,3970,3970,0
|
|
20240902,173300,401881615,3970,3970,3970,3970,0
|
|
20240902,173200,401881615,3970,3970,3970,3970,0
|
|
20240902,173100,401881615,3970,3970,3970,3970,0
|
|
20240902,173000,401881615,3970,3970,3970,3970,0
|
|
20240902,172900,401881615,3970,3970,3970,3970,0
|
|
20240902,172800,401881615,3970,3970,3970,3970,0
|
|
20240902,172700,401881615,3970,3970,3970,3970,0
|
|
20240902,172600,401881615,3970,3970,3970,3970,0
|
|
20240902,172500,401881615,3970,3970,3970,3970,0
|
|
20240902,172400,401881615,3970,3970,3970,3970,0
|
|
20240902,172300,401881615,3970,3970,3970,3970,0
|
|
20240902,172200,401881615,3970,3970,3970,3970,0
|
|
20240902,172100,401881615,3970,3970,3970,3970,0
|
|
20240902,172000,401881615,3970,3970,3970,3970,0
|
|
20240902,171900,401881615,3970,3970,3970,3970,0
|
|
20240902,171800,401881615,3970,3970,3970,3970,0
|
|
20240902,171700,401881615,3970,3970,3970,3970,0
|
|
20240902,171600,401881615,3970,3970,3970,3970,0
|
|
20240902,171500,401881615,3970,3970,3970,3970,0
|
|
20240902,171400,401881615,3970,3970,3970,3970,0
|
|
20240902,171300,401881615,3970,3970,3970,3970,0
|
|
20240902,171200,401881615,3970,3970,3970,3970,0
|
|
20240902,171100,401881615,3970,3970,3970,3970,0
|
|
20240902,171000,401881615,3970,3970,3970,3970,0
|
|
20240902,170900,401881615,3970,3970,3970,3970,0
|
|
20240902,170800,401881615,3970,3970,3970,3970,0
|
|
20240902,170700,401881615,3970,3970,3970,3970,0
|
|
20240902,170600,401881615,3970,3970,3970,3970,2736
|
|
20240902,170500,401881615,3970,3970,3970,3970,0
|
|
20240902,170400,401881615,3970,3970,3970,3970,0
|
|
20240902,170300,401881615,3970,3970,3970,3970,0
|
|
20240902,170200,401881615,3970,3970,3970,3970,0
|
|
20240902,170100,401881615,3970,3970,3970,3970,0
|
|
20240902,170000,401881615,3970,3970,3970,3970,0
|
|
20240902,165900,401881615,3970,3970,3970,3970,0
|
|
20240902,165800,401881615,3970,3970,3970,3970,0
|
|
20240902,165700,401881615,3970,3970,3970,3970,0
|
|
20240902,165600,401881615,3970,3970,3970,3970,0
|
|
20240902,165500,401881615,3970,3970,3970,3970,0
|
|
20240902,165400,401881615,3970,3970,3970,3970,0
|
|
20240902,165300,401881615,3970,3970,3970,3970,0
|
|
20240902,165200,401881615,3970,3970,3970,3970,0
|
|
20240902,165100,401881615,3970,3970,3970,3970,0
|
|
20240902,165000,401881615,3970,3970,3970,3970,0
|
|
20240902,164900,401881615,3970,3970,3970,3970,0
|
|
20240902,164800,401881615,3970,3970,3970,3970,0
|
|
20240902,164700,401881615,3970,3970,3970,3970,0
|
|
20240902,164600,401881615,3970,3970,3970,3970,0
|
|
20240902,164500,401881615,3970,3970,3970,3970,0
|
|
20240902,164400,401881615,3970,3970,3970,3970,0
|
|
20240902,164300,401881615,3970,3970,3970,3970,0
|
|
20240902,164200,401881615,3970,3970,3970,3970,0
|
|
20240902,164100,401881615,3970,3970,3970,3970,0
|
|
20240902,164000,401881615,3970,3970,3970,3970,0
|
|
20240902,163900,401881615,3970,3970,3970,3970,0
|
|
20240902,163800,401881615,3970,3970,3970,3970,0
|
|
20240902,163700,401881615,3970,3970,3970,3970,0
|
|
20240902,163600,401881615,3970,3970,3970,3970,2736
|
|
20240902,163500,401881615,3970,3970,3970,3970,0
|
|
20240902,163400,401881615,3970,3970,3970,3970,0
|
|
20240902,163300,401881615,3970,3970,3970,3970,0
|
|
20240902,163200,401881615,3970,3970,3970,3970,0
|
|
20240902,163100,401881615,3970,3970,3970,3970,0
|
|
20240902,163000,401881615,3970,3970,3970,3970,0
|
|
20240902,162900,401881615,3970,3970,3970,3970,0
|
|
20240902,162800,401881615,3970,3970,3970,3970,0
|
|
20240902,162700,401881615,3970,3970,3970,3970,0
|
|
20240902,162600,401881615,3970,3970,3970,3970,0
|
|
20240902,162500,401881615,3970,3970,3970,3970,0
|
|
20240902,162400,401881615,3970,3970,3970,3970,0
|
|
20240902,162300,401881615,3970,3970,3970,3970,0
|
|
20240902,162200,401881615,3970,3970,3970,3970,0
|
|
20240902,162100,401881615,3970,3970,3970,3970,0
|
|
20240902,162000,401881615,3970,3970,3970,3970,0
|
|
20240902,161900,401881615,3970,3970,3970,3970,0
|
|
20240902,161800,401881615,3970,3970,3970,3970,0
|
|
20240902,161700,401881615,3970,3970,3970,3970,0
|
|
20240902,161600,401881615,3970,3970,3970,3970,0
|
|
20240902,161500,401881615,3970,3970,3970,3970,0
|
|
20240902,161400,401881615,3970,3970,3970,3970,0
|
|
20240902,161300,401881615,3970,3970,3970,3970,0
|
|
20240902,161200,401881615,3970,3970,3970,3970,0
|
|
20240902,161100,401881615,3970,3970,3970,3970,0
|
|
20240902,161000,401881615,3970,3970,3970,3970,0
|
|
20240902,160900,401881615,3970,3970,3970,3970,0
|
|
20240902,160800,401881615,3970,3970,3970,3970,0
|
|
20240902,160700,401881615,3970,3970,3970,3970,0
|
|
20240902,160600,401881615,3970,3970,3970,3970,2736
|
|
20240902,160500,401881615,3970,3970,3970,3970,0
|
|
20240902,160400,401881615,3970,3970,3970,3970,0
|
|
20240902,160300,401881615,3970,3970,3970,3970,0
|
|
20240902,160200,401881615,3970,3970,3970,3970,0
|
|
20240902,160100,401881615,3970,3970,3970,3970,0
|
|
20240902,160000,401881615,3970,3970,3970,3970,0
|
|
20240902,155900,401881615,3970,3970,3970,3970,0
|
|
20240902,155800,401881615,3970,3970,3970,3970,0
|
|
20240902,155700,401881615,3970,3970,3970,3970,0
|
|
20240902,155600,401881615,3970,3970,3970,3970,0
|
|
20240902,155500,401881615,3970,3970,3970,3970,0
|
|
20240902,155400,401881615,3970,3970,3970,3970,0
|
|
20240902,155300,401881615,3970,3970,3970,3970,0
|
|
20240902,155200,401881615,3970,3970,3970,3970,0
|
|
20240902,155100,401881615,3970,3970,3970,3970,0
|
|
20240902,155000,401881615,3970,3970,3970,3970,0
|
|
20240902,154900,401881615,3970,3970,3970,3970,0
|
|
20240902,154800,401881615,3970,3970,3970,3970,0
|
|
20240902,154700,401881615,3970,3970,3970,3970,0
|
|
20240902,154600,401881615,3970,3970,3970,3970,0
|
|
20240902,154500,401881615,3970,3970,3970,3970,0
|
|
20240902,154400,401881615,3970,3970,3970,3970,0
|
|
20240902,154300,401881615,3970,3970,3970,3970,0
|
|
20240902,154200,401881615,3970,3970,3970,3970,0
|
|
20240902,154100,401881615,3970,3970,3970,3970,0
|
|
20240902,154000,401881615,3970,3970,3970,3970,0
|
|
20240902,153900,401881615,3970,3970,3970,3970,0
|
|
20240902,153800,401881615,3970,3970,3970,3970,0
|
|
20240902,153700,401881615,3970,3970,3970,3970,0
|
|
20240902,153600,401881615,3970,3970,3970,3970,2736
|
|
20240902,153500,401881615,3970,3970,3970,3970,0
|
|
20240902,153400,401881615,3970,3970,3970,3970,0
|
|
20240902,153300,401881615,3970,3970,3970,3970,0
|
|
20240902,153200,401881615,3970,3970,3970,3970,0
|
|
20240902,153100,401881615,3970,3970,3970,3970,0
|
|
20240902,153000,401881615,3970,3970,3970,3970,2736
|
|
20240902,152900,391019695,3970,3970,3970,3970,0
|
|
20240902,152800,391019695,3970,3970,3970,3970,0
|
|
20240902,152700,391019695,3970,3970,3970,3970,0
|
|
20240902,152600,391019695,3970,3970,3970,3970,0
|
|
20240902,152500,391019695,3970,3970,3970,3970,0
|
|
20240902,152400,391019695,3970,3970,3970,3970,0
|
|
20240902,152300,391019695,3970,3970,3970,3970,0
|
|
20240902,152200,391019695,3970,3970,3970,3970,0
|
|
20240902,152100,391019695,3970,3970,3970,3970,0
|
|
20240902,152000,391019695,3970,3970,3970,3970,0
|
|
20240902,151900,391019695,3970,3970,3970,3970,0
|
|
20240902,151800,391019695,3970,3970,3970,3970,0
|
|
20240902,151700,391019695,3970,3970,3970,3970,0
|
|
20240902,151600,391019695,3970,3970,3970,3970,100
|
|
20240902,151500,390622695,3970,3970,3970,3970,0
|
|
20240902,151400,390622695,3970,3945,3970,3945,10
|
|
20240902,151300,390583195,3945,3960,3970,3945,1259
|
|
20240902,151200,385615625,3955,3955,3955,3955,0
|
|
20240902,151100,385615625,3955,3960,3960,3955,77
|
|
20240902,151000,385310930,3970,3970,3970,3970,0
|
|
20240902,150900,385310930,3970,3970,3970,3970,0
|
|
20240902,150800,385310930,3970,3970,3970,3970,0
|
|
20240902,150700,385310930,3970,3955,3970,3955,110
|
|
20240902,150600,384874380,3965,3965,3965,3965,0
|
|
20240902,150500,384874380,3965,3960,3965,3955,570
|
|
20240902,150400,382617390,3965,3960,3965,3960,88
|
|
20240902,150300,382268660,3965,3965,3965,3965,1
|
|
20240902,150200,382264695,3970,3970,3970,3970,2
|
|
20240902,150100,382256755,3970,3970,3970,3970,0
|
|
20240902,150000,382256755,3970,3970,3970,3970,19
|
|
20240902,145900,382181325,3970,3965,3970,3965,500
|
|
20240902,145800,380197625,3975,3975,3975,3975,50
|
|
20240902,145700,379998875,3975,3965,3975,3965,301
|
|
20240902,145600,378805400,3965,3965,3965,3965,0
|
|
20240902,145500,378805400,3965,3965,3965,3965,0
|
|
20240902,145400,378805400,3965,3965,3965,3965,0
|
|
20240902,145300,378805400,3965,3965,3965,3965,0
|
|
20240902,145200,378805400,3965,3975,3975,3965,268
|
|
20240902,145100,377740110,3975,3975,3975,3975,0
|
|
20240902,145000,377740110,3975,3975,3975,3975,0
|
|
20240902,144900,377740110,3975,3975,3975,3975,0
|
|
20240902,144800,377740110,3975,3975,3975,3975,1
|
|
20240902,144700,377736135,3970,3970,3970,3970,500
|
|
20240902,144600,375751135,3970,3970,3970,3970,0
|
|
20240902,144500,375751135,3970,3970,3970,3970,0
|
|
20240902,144400,375751135,3970,3970,3970,3970,0
|
|
20240902,144300,375751135,3970,3970,3970,3970,0
|
|
20240902,144200,375751135,3970,3965,3970,3965,5
|
|
20240902,144100,375731305,3965,3965,3965,3965,40
|
|
20240902,144000,375572705,3965,3965,3965,3965,0
|
|
20240902,143900,375572705,3965,3965,3965,3965,0
|
|
20240902,143800,375572705,3965,3965,3965,3965,0
|
|
20240902,143700,375572705,3965,3965,3965,3965,10
|
|
20240902,143600,375533055,3965,3965,3965,3965,0
|
|
20240902,143500,375533055,3965,3965,3965,3965,0
|
|
20240902,143400,375533055,3965,3965,3965,3965,0
|
|
20240902,143300,375533055,3965,3965,3965,3965,26
|
|
20240902,143200,375429965,3960,3960,3960,3960,0
|
|
20240902,143100,375429965,3960,3960,3960,3960,0
|
|
20240902,143000,375429965,3960,3960,3960,3960,0
|
|
20240902,142900,375429965,3960,3960,3960,3960,20
|
|
20240902,142800,375350765,3965,3965,3965,3965,150
|
|
20240902,142700,374756015,3965,3960,3965,3960,292
|
|
20240902,142600,373598295,3960,3960,3960,3960,0
|
|
20240902,142500,373598295,3960,3960,3960,3960,0
|
|
20240902,142400,373598295,3960,3960,3960,3960,0
|
|
20240902,142300,373598295,3960,3960,3960,3960,0
|
|
20240902,142200,373598295,3960,3960,3960,3960,0
|
|
20240902,142100,373598295,3960,3960,3960,3960,608
|
|
20240902,142000,371190615,3960,3960,3960,3960,101
|
|
20240902,141900,370790655,3965,3965,3965,3965,0
|
|
20240902,141800,370790655,3965,3965,3965,3965,0
|
|
20240902,141700,370790655,3965,3965,3965,3965,0
|
|
20240902,141600,370790655,3965,3965,3965,3965,0
|
|
20240902,141500,370790655,3965,3965,3965,3965,0
|
|
20240902,141400,370790655,3965,3965,3965,3965,0
|
|
20240902,141300,370790655,3965,3965,3965,3965,0
|
|
20240902,141200,370790655,3965,3965,3965,3965,0
|
|
20240902,141100,370790655,3965,3965,3965,3965,0
|
|
20240902,141000,370790655,3965,3965,3965,3965,0
|
|
20240902,140900,370790655,3965,3965,3965,3965,20
|
|
20240902,140800,370711355,3965,3965,3965,3965,0
|
|
20240902,140700,370711355,3965,3965,3965,3965,0
|
|
20240902,140600,370711355,3965,3965,3965,3965,0
|
|
20240902,140500,370711355,3965,3965,3965,3965,0
|
|
20240902,140400,370711355,3965,3965,3965,3965,0
|
|
20240902,140300,370711355,3965,3965,3965,3965,0
|
|
20240902,140200,370711355,3965,3965,3965,3965,0
|
|
20240902,140100,370711355,3965,3965,3965,3965,0
|
|
20240902,140000,370711355,3965,3965,3965,3965,0
|
|
20240902,135900,370711355,3965,3965,3965,3965,0
|
|
20240902,135800,370711355,3965,3965,3965,3965,0
|
|
20240902,135700,370711355,3965,3965,3965,3965,0
|
|
20240902,135600,370711355,3965,3965,3965,3965,0
|
|
20240902,135500,370711355,3965,3965,3965,3965,0
|
|
20240902,135400,370711355,3965,3965,3965,3965,0
|
|
20240902,135300,370711355,3965,3965,3965,3965,0
|
|
20240902,135200,370711355,3965,3965,3965,3965,0
|
|
20240902,135100,370711355,3965,3965,3965,3965,0
|
|
20240902,135000,370711355,3965,3965,3965,3965,126
|
|
20240902,134900,370211765,3965,3965,3965,3965,0
|
|
20240902,134800,370211765,3965,3965,3965,3965,0
|
|
20240902,134700,370211765,3965,3965,3965,3965,0
|
|
20240902,134600,370211765,3965,3965,3965,3965,75
|
|
20240902,134500,369914390,3965,3965,3965,3965,0
|
|
20240902,134400,369914390,3965,3965,3965,3965,0
|
|
20240902,134300,369914390,3965,3965,3965,3965,0
|
|
20240902,134200,369914390,3965,3955,3965,3955,500
|
|
20240902,134100,367934090,3950,3950,3950,3950,0
|
|
20240902,134000,367934090,3950,3950,3950,3950,0
|
|
20240902,133900,367934090,3950,3945,3950,3945,236
|
|
20240902,133800,367002890,3945,3945,3945,3945,200
|
|
20240902,133700,366213890,3945,3945,3945,3945,0
|
|
20240902,133600,366213890,3945,3945,3945,3945,0
|
|
20240902,133500,366213890,3945,3945,3950,3945,719
|
|
20240902,133400,363374025,3945,3945,3945,3945,1
|
|
20240902,133300,363370080,3945,3945,3945,3945,0
|
|
20240902,133200,363370080,3945,3945,3945,3945,0
|
|
20240902,133100,363370080,3945,3945,3945,3945,0
|
|
20240902,133000,363370080,3945,3945,3945,3945,0
|
|
20240902,132900,363370080,3945,3945,3945,3945,0
|
|
20240902,132800,363370080,3945,3945,3945,3945,0
|
|
20240902,132700,363370080,3945,3945,3945,3945,12
|
|
20240902,132600,363322740,3940,3945,3945,3940,160
|
|
20240902,132500,362692290,3945,3945,3945,3945,0
|
|
20240902,132400,362692290,3945,3945,3945,3945,150
|
|
20240902,132300,362100540,3945,3945,3945,3945,8
|
|
20240902,132200,362068980,3945,3945,3945,3945,26
|
|
20240902,132100,361966410,3940,3940,3940,3940,4
|
|
20240902,132000,361950650,3945,3945,3945,3945,108
|
|
20240902,131900,361524590,3945,3945,3945,3945,422
|
|
20240902,131800,359859800,3940,3940,3940,3940,0
|
|
20240902,131700,359859800,3940,3940,3940,3940,2
|
|
20240902,131600,359851920,3940,3940,3940,3940,2
|
|
20240902,131500,359844040,3940,3940,3940,3940,0
|
|
20240902,131400,359844040,3940,3940,3940,3940,0
|
|
20240902,131300,359844040,3940,3940,3940,3940,45
|
|
20240902,131200,359666740,3945,3945,3945,3945,380
|
|
20240902,131100,358167640,3945,3945,3945,3945,0
|
|
20240902,131000,358167640,3945,3945,3945,3945,0
|
|
20240902,130900,358167640,3945,3945,3945,3945,400
|
|
20240902,130800,356589640,3945,3945,3945,3945,6
|
|
20240902,130700,356565970,3940,3940,3940,3940,158
|
|
20240902,130600,355943450,3945,3945,3945,3945,8
|
|
20240902,130500,355911890,3945,3945,3945,3945,465
|
|
20240902,130400,354077465,3945,3945,3945,3945,0
|
|
20240902,130300,354077465,3945,3950,3950,3945,100
|
|
20240902,130200,353682900,3955,3955,3955,3955,0
|
|
20240902,130100,353682900,3955,3955,3955,3955,0
|
|
20240902,130000,353682900,3955,3955,3955,3955,0
|
|
20240902,125900,353682900,3955,3955,3955,3955,0
|
|
20240902,125800,353682900,3955,3955,3955,3955,0
|
|
20240902,125700,353682900,3955,3955,3955,3955,0
|
|
20240902,125600,353682900,3955,3955,3955,3955,0
|
|
20240902,125500,353682900,3955,3955,3955,3955,0
|
|
20240902,125400,353682900,3955,3955,3955,3955,0
|
|
20240902,125300,353682900,3955,3955,3955,3955,0
|
|
20240902,125200,353682900,3955,3955,3955,3955,0
|
|
20240902,125100,353682900,3955,3955,3955,3955,0
|
|
20240902,125000,353682900,3955,3955,3955,3955,0
|
|
20240902,124900,353682900,3955,3955,3955,3955,0
|
|
20240902,124800,353682900,3955,3955,3955,3955,1
|
|
20240902,124700,353678945,3945,3945,3945,3945,50
|
|
20240902,124600,353481695,3960,3960,3960,3960,0
|
|
20240902,124500,353481695,3960,3960,3960,3960,0
|
|
20240902,124400,353481695,3960,3960,3960,3960,0
|
|
20240902,124300,353481695,3960,3960,3960,3960,0
|
|
20240902,124200,353481695,3960,3960,3960,3960,5
|
|
20240902,124100,353461895,3960,3960,3960,3960,5
|
|
20240902,124000,353442095,3960,3960,3960,3960,0
|
|
20240902,123900,353442095,3960,3960,3960,3960,0
|
|
20240902,123800,353442095,3960,3960,3960,3960,0
|
|
20240902,123700,353442095,3960,3960,3960,3960,0
|
|
20240902,123600,353442095,3960,3960,3960,3960,0
|
|
20240902,123500,353442095,3960,3960,3960,3960,0
|
|
20240902,123400,353442095,3960,3960,3960,3960,0
|
|
20240902,123300,353442095,3960,3960,3960,3960,0
|
|
20240902,123200,353442095,3960,3960,3960,3960,0
|
|
20240902,123100,353442095,3960,3960,3960,3960,0
|
|
20240902,123000,353442095,3960,3960,3960,3960,0
|
|
20240902,122900,353442095,3960,3960,3960,3960,0
|
|
20240902,122800,353442095,3960,3960,3960,3960,0
|
|
20240902,122700,353442095,3960,3960,3960,3960,0
|
|
20240902,122600,353442095,3960,3960,3960,3960,0
|
|
20240902,122500,353442095,3960,3960,3960,3960,0
|
|
20240902,122400,353442095,3960,3960,3960,3960,1
|
|
20240902,122300,353438135,3965,3965,3965,3965,0
|
|
20240902,122200,353438135,3965,3965,3965,3965,1
|
|
20240902,122100,353434170,3945,3945,3945,3945,0
|
|
20240902,122000,353434170,3945,3950,3950,3945,1500
|
|
20240902,121900,347516210,3950,3950,3950,3950,0
|
|
20240902,121800,347516210,3950,3950,3950,3950,0
|
|
20240902,121700,347516210,3950,3950,3950,3950,0
|
|
20240902,121600,347516210,3950,3965,3965,3950,96
|
|
20240902,121500,347135885,3950,3950,3950,3950,0
|
|
20240902,121400,347135885,3950,3950,3950,3950,34
|
|
20240902,121300,347001585,3965,3965,3965,3965,0
|
|
20240902,121200,347001585,3965,3965,3965,3965,0
|
|
20240902,121100,347001585,3965,3965,3965,3965,0
|
|
20240902,121000,347001585,3965,3965,3965,3965,0
|
|
20240902,120900,347001585,3965,3965,3965,3965,0
|
|
20240902,120800,347001585,3965,3965,3965,3965,0
|
|
20240902,120700,347001585,3965,3965,3965,3965,0
|
|
20240902,120600,347001585,3965,3965,3965,3965,1
|
|
20240902,120500,346997620,3940,3940,3940,3940,0
|
|
20240902,120400,346997620,3940,3955,3965,3940,320
|
|
20240902,120300,345730170,3955,3950,3955,3930,7031
|
|
20240902,120200,318057240,3965,3965,3965,3965,0
|
|
20240902,120100,318057240,3965,3965,3965,3965,0
|
|
20240902,120000,318057240,3965,3965,3965,3965,0
|
|
20240902,115900,318057240,3965,3965,3965,3965,0
|
|
20240902,115800,318057240,3965,3965,3965,3965,0
|
|
20240902,115700,318057240,3965,3965,3965,3965,0
|
|
20240902,115600,318057240,3965,3965,3965,3965,0
|
|
20240902,115500,318057240,3965,3965,3965,3965,0
|
|
20240902,115400,318057240,3965,3965,3965,3965,5
|
|
20240902,115300,318037415,3965,3945,3965,3945,12
|
|
20240902,115200,317990035,3945,3950,3950,3945,2464
|
|
20240902,115100,308266545,3950,3950,3950,3950,279
|
|
20240902,115000,307164495,3950,3950,3950,3950,1700
|
|
20240902,114900,300449495,3950,3950,3950,3950,0
|
|
20240902,114800,300449495,3950,3950,3950,3950,200
|
|
20240902,114700,299659495,3950,3960,3960,3950,50
|
|
20240902,114600,299461545,3965,3965,3965,3965,0
|
|
20240902,114500,299461545,3965,3965,3965,3965,0
|
|
20240902,114400,299461545,3965,3965,3965,3965,0
|
|
20240902,114300,299461545,3965,3965,3965,3965,0
|
|
20240902,114200,299461545,3965,3965,3965,3965,1
|
|
20240902,114100,299457580,3960,3960,3960,3960,0
|
|
20240902,114000,299457580,3960,3960,3960,3960,1
|
|
20240902,113900,299453620,3960,3950,3960,3950,61
|
|
20240902,113800,299212650,3960,3960,3960,3960,0
|
|
20240902,113700,299212650,3960,3960,3960,3960,0
|
|
20240902,113600,299212650,3960,3960,3960,3960,0
|
|
20240902,113500,299212650,3960,3960,3960,3960,0
|
|
20240902,113400,299212650,3960,3960,3960,3960,0
|
|
20240902,113300,299212650,3960,3960,3960,3960,0
|
|
20240902,113200,299212650,3960,3960,3960,3960,180
|
|
20240902,113100,298499850,3945,3945,3945,3945,429
|
|
20240902,113000,296807445,3950,3950,3950,3950,0
|
|
20240902,112900,296807445,3950,3950,3950,3950,0
|
|
20240902,112800,296807445,3950,3950,3950,3950,0
|
|
20240902,112700,296807445,3950,3950,3950,3950,0
|
|
20240902,112600,296807445,3950,3950,3950,3950,0
|
|
20240902,112500,296807445,3950,3950,3950,3950,649
|
|
20240902,112400,294243895,3950,3950,3950,3950,0
|
|
20240902,112300,294243895,3950,3950,3950,3950,379
|
|
20240902,112200,292746845,3965,3965,3965,3965,0
|
|
20240902,112100,292746845,3965,3965,3965,3965,0
|
|
20240902,112000,292746845,3965,3965,3965,3965,1
|
|
20240902,111900,292742880,3975,3975,3975,3975,0
|
|
20240902,111800,292742880,3975,3975,3975,3975,0
|
|
20240902,111700,292742880,3975,3975,3975,3975,0
|
|
20240902,111600,292742880,3975,3975,3975,3975,0
|
|
20240902,111500,292742880,3975,3975,3975,3975,1
|
|
20240902,111400,292738905,3950,3950,3950,3950,45
|
|
20240902,111300,292561155,3950,3950,3950,3950,0
|
|
20240902,111200,292561155,3950,3950,3975,3945,529
|
|
20240902,111100,290471210,3950,3950,3950,3950,400
|
|
20240902,111000,288891210,3970,3970,3970,3970,3
|
|
20240902,110900,288879300,3975,3975,3975,3975,0
|
|
20240902,110800,288879300,3975,3975,3975,3975,0
|
|
20240902,110700,288879300,3975,3975,3975,3975,127
|
|
20240902,110600,288374475,3975,3975,3975,3975,2
|
|
20240902,110500,288366525,3975,3975,3975,3975,3
|
|
20240902,110400,288354600,3950,3950,3950,3950,0
|
|
20240902,110300,288354600,3950,3960,3960,3950,2126
|
|
20240902,110200,279953260,3955,3970,3970,3955,189
|
|
20240902,110100,279205615,3970,3970,3970,3970,0
|
|
20240902,110000,279205615,3970,3970,3970,3970,0
|
|
20240902,105900,279205615,3970,3970,3970,3970,125
|
|
20240902,105800,278709365,3975,3975,3975,3975,0
|
|
20240902,105700,278709365,3975,3975,3975,3975,0
|
|
20240902,105600,278709365,3975,3975,3975,3975,0
|
|
20240902,105500,278709365,3975,3975,3975,3975,5
|
|
20240902,105400,278689490,3980,3980,3980,3980,0
|
|
20240902,105300,278689490,3980,3980,3980,3980,0
|
|
20240902,105200,278689490,3980,3980,3980,3980,0
|
|
20240902,105100,278689490,3980,3980,3980,3980,0
|
|
20240902,105000,278689490,3980,3980,3980,3980,0
|
|
20240902,104900,278689490,3980,3980,3980,3980,2
|
|
20240902,104800,278681530,3960,3960,3960,3960,0
|
|
20240902,104700,278681530,3960,3960,3960,3960,0
|
|
20240902,104600,278681530,3960,3960,3960,3960,0
|
|
20240902,104500,278681530,3960,3960,3960,3960,3500
|
|
20240902,104400,264821530,3980,3980,3980,3980,0
|
|
20240902,104300,264821530,3980,3980,3980,3980,12
|
|
20240902,104200,264773770,3950,3950,3950,3950,0
|
|
20240902,104100,264773770,3950,3985,3985,3950,1510
|
|
20240902,104000,258806150,3955,3970,3970,3955,3300
|
|
20240902,103900,245737140,3970,3970,3970,3970,1500
|
|
20240902,103800,239782140,3970,3970,3970,3970,0
|
|
20240902,103700,239782140,3970,3970,3970,3970,0
|
|
20240902,103600,239782140,3970,3970,3970,3970,305
|
|
20240902,103500,238571290,3985,3985,3985,3985,1
|
|
20240902,103400,238567305,3985,3985,3985,3985,0
|
|
20240902,103300,238567305,3985,3965,3985,3965,19
|
|
20240902,103200,238491770,3970,3970,3970,3970,1200
|
|
20240902,103100,233727770,3980,3980,3980,3980,0
|
|
20240902,103000,233727770,3980,3980,3980,3980,20
|
|
20240902,102900,233648170,3965,3965,3965,3965,50
|
|
20240902,102800,233449920,3965,3965,3965,3965,0
|
|
20240902,102700,233449920,3965,3965,3965,3965,0
|
|
20240902,102600,233449920,3965,3980,3980,3965,805
|
|
20240902,102500,230254225,3980,3980,3980,3980,12
|
|
20240902,102400,230206465,3970,3970,3970,3970,50
|
|
20240902,102300,230007965,3980,3980,3980,3980,2
|
|
20240902,102200,230000005,3980,3980,3980,3980,0
|
|
20240902,102100,230000005,3980,3980,3980,3980,0
|
|
20240902,102000,230000005,3980,3980,3980,3980,2
|
|
20240902,101900,229992045,3980,3980,3980,3980,2
|
|
20240902,101800,229984085,3970,3970,3970,3970,5
|
|
20240902,101700,229964235,3970,3970,3970,3970,120
|
|
20240902,101600,229487835,3970,3980,3980,3970,3059
|
|
20240902,101500,217340655,3985,3985,3985,3985,900
|
|
20240902,101400,213754155,3985,3985,3985,3985,500
|
|
20240902,101300,211761655,3985,3985,3985,3985,1200
|
|
20240902,101200,206979655,3985,3995,4015,3985,5300
|
|
20240902,101100,185738395,3970,3975,3975,3970,2179
|
|
20240902,101000,177086140,3975,3980,3980,3975,3000
|
|
20240902,100900,165155475,3995,3995,3995,3995,0
|
|
20240902,100800,165155475,3995,3995,3995,3995,75
|
|
20240902,100700,164855850,3995,4000,4000,3995,1969
|
|
20240902,100600,156984480,4000,4000,4000,4000,1
|
|
20240902,100500,156980480,4000,4000,4000,4000,0
|
|
20240902,100400,156980480,4000,3995,4000,3995,1507
|
|
20240902,100300,150952690,3975,3980,3980,3975,1200
|
|
20240902,100200,146180090,4000,4000,4000,3980,61
|
|
20240902,100100,145936590,3985,3980,3985,3975,2764
|
|
20240902,100000,134938500,4000,4000,4000,4000,1
|
|
20240902,095900,134934500,3985,3985,3985,3985,0
|
|
20240902,095800,134934500,3985,3985,3985,3985,0
|
|
20240902,095700,134934500,3985,3985,3985,3985,762
|
|
20240902,095600,131897930,3985,3985,3985,3985,0
|
|
20240902,095500,131897930,3985,3985,3985,3985,0
|
|
20240902,095400,131897930,3985,3985,3985,3985,0
|
|
20240902,095300,131897930,3985,3985,3985,3985,0
|
|
20240902,095200,131897930,3985,3985,3985,3985,508
|
|
20240902,095100,129873550,3980,3980,3980,3980,0
|
|
20240902,095000,129873550,3980,3980,3980,3980,14
|
|
20240902,094900,129817830,4000,4000,4000,4000,5
|
|
20240902,094800,129797830,4000,4000,4000,4000,1
|
|
20240902,094700,129793830,4000,4000,4000,4000,1
|
|
20240902,094600,129789830,3995,3995,3995,3995,127
|
|
20240902,094500,129282465,4000,4000,4000,4000,0
|
|
20240902,094400,129282465,4000,4000,4000,4000,179
|
|
20240902,094300,128566465,4005,4005,4005,4005,0
|
|
20240902,094200,128566465,4005,3980,4005,3970,2943
|
|
20240902,094100,116881710,3985,4000,4000,3985,2125
|
|
20240902,094000,108383585,3985,3990,3990,3985,50
|
|
20240902,093900,108184100,3990,4010,4010,3990,501
|
|
20240902,093800,106175110,4010,3990,4010,3990,1161
|
|
20240902,093700,101529660,4010,4010,4010,4010,50
|
|
20240902,093600,101329160,4010,4010,4010,4010,0
|
|
20240902,093500,101329160,4010,4010,4010,4010,0
|
|
20240902,093400,101329160,4010,4010,4010,4010,0
|
|
20240902,093300,101329160,4010,4010,4010,4010,0
|
|
20240902,093200,101329160,4010,4010,4010,4010,0
|
|
20240902,093100,101329160,4010,4010,4010,4010,0
|
|
20240902,093000,101329160,4010,4010,4010,4010,4
|
|
20240902,092900,101313120,4010,4010,4010,4010,100
|
|
20240902,092800,100912120,4010,4010,4010,4010,0
|
|
20240902,092700,100912120,4010,4010,4010,4010,0
|
|
20240902,092600,100912120,4010,4005,4010,3970,4150
|
|
20240902,092500,84348160,4005,4005,4005,4005,0
|
|
20240902,092400,84348160,4005,4005,4005,4005,10
|
|
20240902,092300,84308110,4000,4005,4005,4000,6
|
|
20240902,092200,84284105,3975,3975,3975,3975,124
|
|
20240902,092100,83791205,3975,3980,3980,3975,378
|
|
20240902,092000,82287405,3985,3985,3985,3985,192
|
|
20240902,091900,81522285,4020,4020,4020,4020,0
|
|
20240902,091800,81522285,4020,4020,4020,4020,0
|
|
20240902,091700,81522285,4020,3985,4020,3980,3462
|
|
20240902,091600,67731450,3990,4000,4000,3990,2215
|
|
20240902,091500,58884040,4005,4010,4010,4005,2106
|
|
20240902,091400,50449460,4005,4005,4005,4005,0
|
|
20240902,091300,50449460,4005,4010,4010,4005,136
|
|
20240902,091200,49904705,4025,4025,4025,4025,0
|
|
20240902,091100,49904705,4025,4025,4025,4025,10
|
|
20240902,091000,49864455,4020,4020,4020,4020,2499
|
|
20240902,090900,39818475,4020,4005,4020,4005,2375
|
|
20240902,090800,30272375,4005,4005,4005,4005,69
|
|
20240902,090700,29996030,4005,4005,4005,4005,1
|
|
20240902,090600,29992025,3985,3985,3985,3985,1000
|
|
20240902,090500,26007025,3975,3975,3975,3975,0
|
|
20240902,090400,26007025,3975,3975,3975,3975,0
|
|
20240902,090300,26007025,3975,3980,3980,3975,4784
|
|
20240902,090200,6990475,3985,3985,3985,3985,784
|
|
20240902,090100,3866235,3985,3990,3990,3985,899
|
|
20240902,090000,281700,4020,4025,4025,4020,70
|