639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,193600,398361780,3830,3830,3830,3830,697
|
|
20240911,193500,398361780,3830,3830,3830,3830,0
|
|
20240911,193400,398361780,3830,3830,3830,3830,0
|
|
20240911,193300,398361780,3830,3830,3830,3830,0
|
|
20240911,193200,398361780,3830,3830,3830,3830,0
|
|
20240911,193100,398361780,3830,3830,3830,3830,0
|
|
20240911,193000,398361780,3830,3830,3830,3830,0
|
|
20240911,192900,398361780,3830,3830,3830,3830,0
|
|
20240911,192800,398361780,3830,3830,3830,3830,0
|
|
20240911,192700,398361780,3830,3830,3830,3830,0
|
|
20240911,192600,398361780,3830,3830,3830,3830,0
|
|
20240911,192500,398361780,3830,3830,3830,3830,0
|
|
20240911,192400,398361780,3830,3830,3830,3830,0
|
|
20240911,192300,398361780,3830,3830,3830,3830,0
|
|
20240911,192200,398361780,3830,3830,3830,3830,0
|
|
20240911,192100,398361780,3830,3830,3830,3830,0
|
|
20240911,192000,398361780,3830,3830,3830,3830,0
|
|
20240911,191900,398361780,3830,3830,3830,3830,0
|
|
20240911,191800,398361780,3830,3830,3830,3830,0
|
|
20240911,191700,398361780,3830,3830,3830,3830,0
|
|
20240911,191600,398361780,3830,3830,3830,3830,0
|
|
20240911,191500,398361780,3830,3830,3830,3830,0
|
|
20240911,191400,398361780,3830,3830,3830,3830,0
|
|
20240911,191300,398361780,3830,3830,3830,3830,0
|
|
20240911,191200,398361780,3830,3830,3830,3830,0
|
|
20240911,191100,398361780,3830,3830,3830,3830,0
|
|
20240911,191000,398361780,3830,3830,3830,3830,0
|
|
20240911,190900,398361780,3830,3830,3830,3830,0
|
|
20240911,190800,398361780,3830,3830,3830,3830,0
|
|
20240911,190700,398361780,3830,3830,3830,3830,0
|
|
20240911,190600,398361780,3830,3830,3830,3830,697
|
|
20240911,190500,398361780,3830,3830,3830,3830,0
|
|
20240911,190400,398361780,3830,3830,3830,3830,0
|
|
20240911,190300,398361780,3830,3830,3830,3830,0
|
|
20240911,190200,398361780,3830,3830,3830,3830,0
|
|
20240911,190100,398361780,3830,3830,3830,3830,0
|
|
20240911,190000,398361780,3830,3830,3830,3830,0
|
|
20240911,185900,398361780,3830,3830,3830,3830,0
|
|
20240911,185800,398361780,3830,3830,3830,3830,0
|
|
20240911,185700,398361780,3830,3830,3830,3830,0
|
|
20240911,185600,398361780,3830,3830,3830,3830,0
|
|
20240911,185500,398361780,3830,3830,3830,3830,0
|
|
20240911,185400,398361780,3830,3830,3830,3830,0
|
|
20240911,185300,398361780,3830,3830,3830,3830,0
|
|
20240911,185200,398361780,3830,3830,3830,3830,0
|
|
20240911,185100,398361780,3830,3830,3830,3830,0
|
|
20240911,185000,398361780,3830,3830,3830,3830,0
|
|
20240911,184900,398361780,3830,3830,3830,3830,0
|
|
20240911,184800,398361780,3830,3830,3830,3830,0
|
|
20240911,184700,398361780,3830,3830,3830,3830,0
|
|
20240911,184600,398361780,3830,3830,3830,3830,0
|
|
20240911,184500,398361780,3830,3830,3830,3830,0
|
|
20240911,184400,398361780,3830,3830,3830,3830,0
|
|
20240911,184300,398361780,3830,3830,3830,3830,0
|
|
20240911,184200,398361780,3830,3830,3830,3830,0
|
|
20240911,184100,398361780,3830,3830,3830,3830,0
|
|
20240911,184000,398361780,3830,3830,3830,3830,0
|
|
20240911,183900,398361780,3830,3830,3830,3830,0
|
|
20240911,183800,398361780,3830,3830,3830,3830,0
|
|
20240911,183700,398361780,3830,3830,3830,3830,0
|
|
20240911,183600,398361780,3830,3830,3830,3830,697
|
|
20240911,183500,398361780,3830,3830,3830,3830,0
|
|
20240911,183400,398361780,3830,3830,3830,3830,0
|
|
20240911,183300,398361780,3830,3830,3830,3830,0
|
|
20240911,183200,398361780,3830,3830,3830,3830,0
|
|
20240911,183100,398361780,3830,3830,3830,3830,0
|
|
20240911,183000,398361780,3830,3830,3830,3830,0
|
|
20240911,182900,398361780,3830,3830,3830,3830,0
|
|
20240911,182800,398361780,3830,3830,3830,3830,0
|
|
20240911,182700,398361780,3830,3830,3830,3830,0
|
|
20240911,182600,398361780,3830,3830,3830,3830,0
|
|
20240911,182500,398361780,3830,3830,3830,3830,0
|
|
20240911,182400,398361780,3830,3830,3830,3830,0
|
|
20240911,182300,398361780,3830,3830,3830,3830,0
|
|
20240911,182200,398361780,3830,3830,3830,3830,0
|
|
20240911,182100,398361780,3830,3830,3830,3830,0
|
|
20240911,182000,398361780,3830,3830,3830,3830,0
|
|
20240911,181900,398361780,3830,3830,3830,3830,0
|
|
20240911,181800,398361780,3830,3830,3830,3830,0
|
|
20240911,181700,398361780,3830,3830,3830,3830,0
|
|
20240911,181600,398361780,3830,3830,3830,3830,0
|
|
20240911,181500,398361780,3830,3830,3830,3830,0
|
|
20240911,181400,398361780,3830,3830,3830,3830,0
|
|
20240911,181300,398361780,3830,3830,3830,3830,0
|
|
20240911,181200,398361780,3830,3830,3830,3830,0
|
|
20240911,181100,398361780,3830,3830,3830,3830,0
|
|
20240911,181000,398361780,3830,3830,3830,3830,0
|
|
20240911,180900,398361780,3830,3830,3830,3830,0
|
|
20240911,180800,398361780,3830,3830,3830,3830,0
|
|
20240911,180700,398361780,3830,3830,3830,3830,0
|
|
20240911,180600,398361780,3830,3830,3830,3830,697
|
|
20240911,180500,398361780,3830,3830,3830,3830,0
|
|
20240911,180400,398361780,3830,3830,3830,3830,0
|
|
20240911,180300,398361780,3830,3830,3830,3830,0
|
|
20240911,180200,398361780,3830,3830,3830,3830,0
|
|
20240911,180100,398361780,3830,3830,3830,3830,0
|
|
20240911,180000,398361780,3830,3830,3830,3830,0
|
|
20240911,175900,398361780,3830,3830,3830,3830,0
|
|
20240911,175800,398361780,3830,3830,3830,3830,0
|
|
20240911,175700,398361780,3830,3830,3830,3830,0
|
|
20240911,175600,398361780,3830,3830,3830,3830,0
|
|
20240911,175500,398361780,3830,3830,3830,3830,0
|
|
20240911,175400,398361780,3830,3830,3830,3830,0
|
|
20240911,175300,398361780,3830,3830,3830,3830,0
|
|
20240911,175200,398361780,3830,3830,3830,3830,0
|
|
20240911,175100,398361780,3830,3830,3830,3830,0
|
|
20240911,175000,398361780,3830,3830,3830,3830,0
|
|
20240911,174900,398361780,3830,3830,3830,3830,0
|
|
20240911,174800,398361780,3830,3830,3830,3830,0
|
|
20240911,174700,398361780,3830,3830,3830,3830,0
|
|
20240911,174600,398361780,3830,3830,3830,3830,0
|
|
20240911,174500,398361780,3830,3830,3830,3830,0
|
|
20240911,174400,398361780,3830,3830,3830,3830,0
|
|
20240911,174300,398361780,3830,3830,3830,3830,0
|
|
20240911,174200,398361780,3830,3830,3830,3830,0
|
|
20240911,174100,398361780,3830,3830,3830,3830,0
|
|
20240911,174000,398361780,3830,3830,3830,3830,0
|
|
20240911,173900,398361780,3830,3830,3830,3830,0
|
|
20240911,173800,398361780,3830,3830,3830,3830,0
|
|
20240911,173700,398361780,3830,3830,3830,3830,0
|
|
20240911,173600,398361780,3830,3830,3830,3830,697
|
|
20240911,173500,398361780,3830,3830,3830,3830,0
|
|
20240911,173400,398361780,3830,3830,3830,3830,0
|
|
20240911,173300,398361780,3830,3830,3830,3830,0
|
|
20240911,173200,398361780,3830,3830,3830,3830,0
|
|
20240911,173100,398361780,3830,3830,3830,3830,0
|
|
20240911,173000,398361780,3830,3830,3830,3830,0
|
|
20240911,172900,398361780,3830,3830,3830,3830,0
|
|
20240911,172800,398361780,3830,3830,3830,3830,0
|
|
20240911,172700,398361780,3830,3830,3830,3830,0
|
|
20240911,172600,398361780,3830,3830,3830,3830,0
|
|
20240911,172500,398361780,3830,3830,3830,3830,0
|
|
20240911,172400,398361780,3830,3830,3830,3830,0
|
|
20240911,172300,398361780,3830,3830,3830,3830,0
|
|
20240911,172200,398361780,3830,3830,3830,3830,0
|
|
20240911,172100,398361780,3830,3830,3830,3830,0
|
|
20240911,172000,398361780,3830,3830,3830,3830,0
|
|
20240911,171900,398361780,3830,3830,3830,3830,0
|
|
20240911,171800,398361780,3830,3830,3830,3830,0
|
|
20240911,171700,398361780,3830,3830,3830,3830,0
|
|
20240911,171600,398361780,3830,3830,3830,3830,0
|
|
20240911,171500,398361780,3830,3830,3830,3830,0
|
|
20240911,171400,398361780,3830,3830,3830,3830,0
|
|
20240911,171300,398361780,3830,3830,3830,3830,0
|
|
20240911,171200,398361780,3830,3830,3830,3830,0
|
|
20240911,171100,398361780,3830,3830,3830,3830,0
|
|
20240911,171000,398361780,3830,3830,3830,3830,0
|
|
20240911,170900,398361780,3830,3830,3830,3830,0
|
|
20240911,170800,398361780,3830,3830,3830,3830,0
|
|
20240911,170700,398361780,3830,3830,3830,3830,0
|
|
20240911,170600,398361780,3830,3830,3830,3830,697
|
|
20240911,170500,398361780,3830,3830,3830,3830,0
|
|
20240911,170400,398361780,3830,3830,3830,3830,0
|
|
20240911,170300,398361780,3830,3830,3830,3830,0
|
|
20240911,170200,398361780,3830,3830,3830,3830,0
|
|
20240911,170100,398361780,3830,3830,3830,3830,0
|
|
20240911,170000,398361780,3830,3830,3830,3830,0
|
|
20240911,165900,398361780,3830,3830,3830,3830,0
|
|
20240911,165800,398361780,3830,3830,3830,3830,0
|
|
20240911,165700,398361780,3830,3830,3830,3830,0
|
|
20240911,165600,398361780,3830,3830,3830,3830,0
|
|
20240911,165500,398361780,3830,3830,3830,3830,0
|
|
20240911,165400,398361780,3830,3830,3830,3830,0
|
|
20240911,165300,398361780,3830,3830,3830,3830,0
|
|
20240911,165200,398361780,3830,3830,3830,3830,0
|
|
20240911,165100,398361780,3830,3830,3830,3830,0
|
|
20240911,165000,398361780,3830,3830,3830,3830,0
|
|
20240911,164900,398361780,3830,3830,3830,3830,0
|
|
20240911,164800,398361780,3830,3830,3830,3830,0
|
|
20240911,164700,398361780,3830,3830,3830,3830,0
|
|
20240911,164600,398361780,3830,3830,3830,3830,0
|
|
20240911,164500,398361780,3830,3830,3830,3830,0
|
|
20240911,164400,398361780,3830,3830,3830,3830,0
|
|
20240911,164300,398361780,3830,3830,3830,3830,0
|
|
20240911,164200,398361780,3830,3830,3830,3830,0
|
|
20240911,164100,398361780,3830,3830,3830,3830,0
|
|
20240911,164000,398361780,3830,3830,3830,3830,0
|
|
20240911,163900,398361780,3830,3830,3830,3830,0
|
|
20240911,163800,398361780,3830,3830,3830,3830,0
|
|
20240911,163700,398361780,3830,3830,3830,3830,0
|
|
20240911,163600,398361780,3830,3830,3830,3830,697
|
|
20240911,163500,398361780,3830,3830,3830,3830,0
|
|
20240911,163400,398361780,3830,3830,3830,3830,0
|
|
20240911,163300,398361780,3830,3830,3830,3830,0
|
|
20240911,163200,398361780,3830,3830,3830,3830,0
|
|
20240911,163100,398361780,3830,3830,3830,3830,0
|
|
20240911,163000,398361780,3830,3830,3830,3830,0
|
|
20240911,162900,398361780,3830,3830,3830,3830,0
|
|
20240911,162800,398361780,3830,3830,3830,3830,0
|
|
20240911,162700,398361780,3830,3830,3830,3830,0
|
|
20240911,162600,398361780,3830,3830,3830,3830,0
|
|
20240911,162500,398361780,3830,3830,3830,3830,0
|
|
20240911,162400,398361780,3830,3830,3830,3830,0
|
|
20240911,162300,398361780,3830,3830,3830,3830,0
|
|
20240911,162200,398361780,3830,3830,3830,3830,0
|
|
20240911,162100,398361780,3830,3830,3830,3830,0
|
|
20240911,162000,398361780,3830,3830,3830,3830,0
|
|
20240911,161900,398361780,3830,3830,3830,3830,0
|
|
20240911,161800,398361780,3830,3830,3830,3830,0
|
|
20240911,161700,398361780,3830,3830,3830,3830,0
|
|
20240911,161600,398361780,3830,3830,3830,3830,0
|
|
20240911,161500,398361780,3830,3830,3830,3830,0
|
|
20240911,161400,398361780,3830,3830,3830,3830,0
|
|
20240911,161300,398361780,3830,3830,3830,3830,0
|
|
20240911,161200,398361780,3830,3830,3830,3830,0
|
|
20240911,161100,398361780,3830,3830,3830,3830,0
|
|
20240911,161000,398361780,3830,3830,3830,3830,0
|
|
20240911,160900,398361780,3830,3830,3830,3830,0
|
|
20240911,160800,398361780,3830,3830,3830,3830,0
|
|
20240911,160700,398361780,3830,3830,3830,3830,0
|
|
20240911,160600,398361780,3830,3830,3830,3830,697
|
|
20240911,160500,398361780,3830,3830,3830,3830,0
|
|
20240911,160400,398361780,3830,3830,3830,3830,0
|
|
20240911,160300,398361780,3830,3830,3830,3830,0
|
|
20240911,160200,398361780,3830,3830,3830,3830,0
|
|
20240911,160100,398361780,3830,3830,3830,3830,0
|
|
20240911,160000,398361780,3830,3830,3830,3830,0
|
|
20240911,155900,398361780,3830,3830,3830,3830,0
|
|
20240911,155800,398361780,3830,3830,3830,3830,0
|
|
20240911,155700,398361780,3830,3830,3830,3830,0
|
|
20240911,155600,398361780,3830,3830,3830,3830,0
|
|
20240911,155500,398361780,3830,3830,3830,3830,0
|
|
20240911,155400,398361780,3830,3830,3830,3830,0
|
|
20240911,155300,398361780,3830,3830,3830,3830,0
|
|
20240911,155200,398361780,3830,3830,3830,3830,0
|
|
20240911,155100,398361780,3830,3830,3830,3830,0
|
|
20240911,155000,398361780,3830,3830,3830,3830,0
|
|
20240911,154900,398361780,3830,3830,3830,3830,0
|
|
20240911,154800,398361780,3830,3830,3830,3830,0
|
|
20240911,154700,398361780,3830,3830,3830,3830,0
|
|
20240911,154600,398361780,3830,3830,3830,3830,0
|
|
20240911,154500,398361780,3830,3830,3830,3830,0
|
|
20240911,154400,398361780,3830,3830,3830,3830,0
|
|
20240911,154300,398361780,3830,3830,3830,3830,0
|
|
20240911,154200,398361780,3830,3830,3830,3830,0
|
|
20240911,154100,398361780,3830,3830,3830,3830,0
|
|
20240911,154000,398361780,3830,3830,3830,3830,0
|
|
20240911,153900,398361780,3830,3830,3830,3830,0
|
|
20240911,153800,398361780,3830,3830,3830,3830,0
|
|
20240911,153700,398361780,3830,3830,3830,3830,0
|
|
20240911,153600,398361780,3830,3830,3830,3830,697
|
|
20240911,153500,398361780,3830,3830,3830,3830,0
|
|
20240911,153400,398361780,3830,3830,3830,3830,0
|
|
20240911,153300,398361780,3830,3830,3830,3830,0
|
|
20240911,153200,398361780,3830,3830,3830,3830,0
|
|
20240911,153100,398361780,3830,3830,3830,3830,0
|
|
20240911,153000,398361780,3830,3830,3830,3830,697
|
|
20240911,152900,395692270,3800,3800,3800,3800,0
|
|
20240911,152800,395692270,3800,3800,3800,3800,0
|
|
20240911,152700,395692270,3800,3800,3800,3800,0
|
|
20240911,152600,395692270,3800,3800,3800,3800,0
|
|
20240911,152500,395692270,3800,3800,3800,3800,0
|
|
20240911,152400,395692270,3800,3800,3800,3800,0
|
|
20240911,152300,395692270,3800,3800,3800,3800,0
|
|
20240911,152200,395692270,3800,3800,3800,3800,0
|
|
20240911,152100,395692270,3800,3800,3800,3800,0
|
|
20240911,152000,395692270,3800,3800,3800,3800,0
|
|
20240911,151900,395692270,3800,3825,3840,3795,2258
|
|
20240911,151800,387035905,3825,3825,3825,3825,0
|
|
20240911,151700,387035905,3825,3825,3825,3825,0
|
|
20240911,151600,387035905,3825,3825,3825,3825,0
|
|
20240911,151500,387035905,3825,3810,3825,3810,2145
|
|
20240911,151400,378838605,3800,3800,3800,3800,0
|
|
20240911,151300,378838605,3800,3800,3800,3795,275
|
|
20240911,151200,377793980,3815,3815,3815,3815,0
|
|
20240911,151100,377793980,3815,3815,3815,3815,0
|
|
20240911,151000,377793980,3815,3815,3815,3815,0
|
|
20240911,150900,377793980,3815,3815,3815,3815,1
|
|
20240911,150800,377790165,3795,3795,3795,3795,870
|
|
20240911,150700,374488515,3795,3795,3795,3795,0
|
|
20240911,150600,374488515,3795,3795,3795,3795,0
|
|
20240911,150500,374488515,3795,3795,3795,3795,1
|
|
20240911,150400,374484720,3795,3795,3795,3795,25
|
|
20240911,150300,374389845,3795,3795,3795,3795,50
|
|
20240911,150200,374200095,3810,3810,3810,3810,1
|
|
20240911,150100,374196285,3795,3795,3795,3795,0
|
|
20240911,150000,374196285,3795,3795,3795,3795,10
|
|
20240911,145900,374158335,3815,3815,3815,3815,1
|
|
20240911,145800,374154520,3795,3795,3795,3795,10
|
|
20240911,145700,374116570,3795,3795,3795,3795,110
|
|
20240911,145600,373699120,3795,3795,3795,3795,20
|
|
20240911,145500,373623220,3795,3795,3795,3795,594
|
|
20240911,145400,371368990,3795,3800,3800,3795,120
|
|
20240911,145300,370913090,3815,3815,3815,3815,1
|
|
20240911,145200,370909275,3795,3790,3795,3790,430
|
|
20240911,145100,369277475,3810,3810,3810,3810,0
|
|
20240911,145000,369277475,3810,3805,3810,3805,2000
|
|
20240911,144900,361657525,3810,3790,3810,3790,11
|
|
20240911,144800,361615815,3790,3790,3790,3790,20
|
|
20240911,144700,361540015,3820,3820,3820,3820,0
|
|
20240911,144600,361540015,3820,3790,3820,3790,1922
|
|
20240911,144500,354255605,3790,3785,3790,3785,21
|
|
20240911,144400,354176115,3790,3790,3790,3790,1
|
|
20240911,144300,354172325,3785,3785,3785,3785,10
|
|
20240911,144200,354134475,3775,3770,3775,3770,104
|
|
20240911,144100,353741925,3770,3770,3770,3770,10
|
|
20240911,144000,353704225,3775,3775,3775,3770,2079
|
|
20240911,143900,345856050,3775,3775,3775,3775,3847
|
|
20240911,143800,331333625,3775,3775,3775,3775,10
|
|
20240911,143700,331295875,3775,3775,3775,3775,10
|
|
20240911,143600,331258125,3775,3775,3775,3775,10
|
|
20240911,143500,331220375,3770,3770,3770,3770,10
|
|
20240911,143400,331182675,3770,3770,3770,3770,10
|
|
20240911,143300,331144975,3770,3770,3770,3770,10
|
|
20240911,143200,331107275,3770,3775,3775,3770,407
|
|
20240911,143100,329571330,3775,3775,3775,3775,10
|
|
20240911,143000,329533580,3775,3775,3775,3775,632
|
|
20240911,142900,327147780,3775,3775,3775,3775,10
|
|
20240911,142800,327110030,3775,3775,3775,3775,10
|
|
20240911,142700,327072280,3780,3780,3780,3780,14
|
|
20240911,142600,327019360,3780,3780,3780,3780,495
|
|
20240911,142500,325148260,3790,3790,3790,3790,50
|
|
20240911,142400,324958760,3780,3790,3790,3780,6534
|
|
20240911,142300,300207390,3790,3790,3790,3790,30
|
|
20240911,142200,300093690,3795,3795,3795,3795,141
|
|
20240911,142100,299558595,3805,3805,3805,3805,1
|
|
20240911,142000,299554790,3795,3795,3795,3795,20
|
|
20240911,141900,299478890,3805,3805,3805,3805,1
|
|
20240911,141800,299475085,3795,3795,3795,3795,10
|
|
20240911,141700,299437135,3795,3795,3795,3795,20
|
|
20240911,141600,299361235,3805,3805,3805,3805,1
|
|
20240911,141500,299357430,3795,3795,3795,3795,10
|
|
20240911,141400,299319480,3795,3795,3795,3795,10
|
|
20240911,141300,299281530,3795,3795,3795,3795,10
|
|
20240911,141200,299243580,3795,3795,3795,3795,20
|
|
20240911,141100,299167680,3805,3805,3805,3805,0
|
|
20240911,141000,299167680,3805,3795,3805,3795,11
|
|
20240911,140900,299125925,3795,3795,3795,3795,10
|
|
20240911,140800,299087975,3795,3795,3795,3795,10
|
|
20240911,140700,299050025,3795,3795,3795,3795,20
|
|
20240911,140600,298974125,3805,3795,3805,3795,48
|
|
20240911,140500,298791935,3790,3795,3795,3790,1038
|
|
20240911,140400,294852775,3795,3790,3795,3790,13
|
|
20240911,140300,294803490,3790,3790,3790,3790,10
|
|
20240911,140200,294765590,3795,3790,3795,3790,910
|
|
20240911,140100,291312190,3790,3790,3790,3790,10
|
|
20240911,140000,291274290,3790,3790,3790,3790,904
|
|
20240911,135900,287848130,3800,3800,3800,3800,0
|
|
20240911,135800,287848130,3800,3790,3800,3790,72
|
|
20240911,135700,287574630,3790,3790,3790,3790,20
|
|
20240911,135600,287498830,3790,3790,3790,3790,20
|
|
20240911,135500,287423030,3800,3800,3800,3800,391
|
|
20240911,135400,285937230,3790,3790,3790,3790,10
|
|
20240911,135300,285899330,3790,3800,3800,3790,1119
|
|
20240911,135200,281647330,3805,3805,3805,3805,1
|
|
20240911,135100,281643525,3800,3800,3800,3800,10
|
|
20240911,135000,281605525,3800,3800,3800,3800,10
|
|
20240911,134900,281567525,3800,3800,3800,3800,10
|
|
20240911,134800,281529525,3800,3800,3800,3800,1951
|
|
20240911,134700,274115725,3800,3800,3800,3800,10
|
|
20240911,134600,274077725,3800,3800,3800,3800,81
|
|
20240911,134500,273769925,3790,3790,3790,3790,10
|
|
20240911,134400,273732025,3790,3790,3790,3790,20
|
|
20240911,134300,273656225,3800,3800,3800,3800,0
|
|
20240911,134200,273656225,3800,3795,3800,3795,22
|
|
20240911,134100,273572725,3805,3805,3805,3805,1
|
|
20240911,134000,273568920,3790,3790,3790,3790,10
|
|
20240911,133900,273531020,3790,3795,3795,3790,3539
|
|
20240911,133800,260118015,3795,3795,3795,3795,10
|
|
20240911,133700,260080065,3795,3795,3795,3795,10
|
|
20240911,133600,260042115,3795,3795,3795,3795,10
|
|
20240911,133500,260004165,3795,3795,3795,3795,10
|
|
20240911,133400,259966215,3795,3795,3795,3795,10
|
|
20240911,133300,259928265,3795,3795,3795,3795,110
|
|
20240911,133200,259510815,3795,3795,3795,3795,10
|
|
20240911,133100,259472865,3795,3795,3795,3795,10
|
|
20240911,133000,259434915,3800,3795,3800,3795,36
|
|
20240911,132900,259298165,3795,3795,3795,3795,1900
|
|
20240911,132800,252087665,3795,3800,3800,3795,1010
|
|
20240911,132700,248254475,3800,3800,3800,3800,10
|
|
20240911,132600,248216475,3800,3795,3800,3795,462
|
|
20240911,132500,246460975,3805,3805,3805,3805,0
|
|
20240911,132400,246460975,3805,3795,3805,3795,11
|
|
20240911,132300,246419220,3795,3795,3795,3795,1623
|
|
20240911,132200,240259935,3795,3795,3795,3795,10
|
|
20240911,132100,240221985,3800,3800,3805,3795,1875
|
|
20240911,132000,233102885,3800,3805,3805,3800,5693
|
|
20240911,131900,211468520,3825,3825,3825,3825,0
|
|
20240911,131800,211468520,3825,3805,3825,3805,12
|
|
20240911,131700,211422840,3805,3805,3805,3805,0
|
|
20240911,131600,211422840,3805,3805,3805,3805,0
|
|
20240911,131500,211422840,3805,3805,3805,3805,0
|
|
20240911,131400,211422840,3805,3805,3805,3805,0
|
|
20240911,131300,211422840,3805,3805,3805,3805,0
|
|
20240911,131200,211422840,3805,3805,3805,3805,63
|
|
20240911,131100,211183125,3805,3810,3810,3805,509
|
|
20240911,131000,209246120,3825,3825,3825,3825,0
|
|
20240911,130900,209246120,3825,3825,3825,3825,100
|
|
20240911,130800,208863620,3830,3830,3830,3830,100
|
|
20240911,130700,208480620,3830,3830,3830,3830,1
|
|
20240911,130600,208476790,3830,3830,3830,3830,0
|
|
20240911,130500,208476790,3830,3830,3830,3830,0
|
|
20240911,130400,208476790,3830,3830,3830,3830,5
|
|
20240911,130300,208457640,3830,3830,3830,3830,0
|
|
20240911,130200,208457640,3830,3830,3830,3830,0
|
|
20240911,130100,208457640,3830,3830,3830,3830,0
|
|
20240911,130000,208457640,3830,3830,3830,3830,0
|
|
20240911,125900,208457640,3830,3830,3830,3830,0
|
|
20240911,125800,208457640,3830,3830,3830,3830,1
|
|
20240911,125700,208453810,3810,3810,3810,3810,0
|
|
20240911,125600,208453810,3810,3820,3820,3810,2000
|
|
20240911,125500,200828350,3820,3820,3820,3820,954
|
|
20240911,125400,197184070,3820,3820,3820,3820,0
|
|
20240911,125300,197184070,3820,3820,3820,3820,0
|
|
20240911,125200,197184070,3820,3820,3820,3820,0
|
|
20240911,125100,197184070,3820,3820,3820,3820,0
|
|
20240911,125000,197184070,3820,3820,3820,3820,0
|
|
20240911,124900,197184070,3820,3820,3820,3820,1
|
|
20240911,124800,197180250,3820,3820,3820,3820,1
|
|
20240911,124700,197176430,3820,3820,3820,3820,0
|
|
20240911,124600,197176430,3820,3820,3820,3820,0
|
|
20240911,124500,197176430,3820,3820,3820,3820,262
|
|
20240911,124400,196175590,3805,3805,3805,3805,0
|
|
20240911,124300,196175590,3805,3805,3805,3805,505
|
|
20240911,124200,194254065,3820,3820,3820,3820,0
|
|
20240911,124100,194254065,3820,3820,3820,3820,0
|
|
20240911,124000,194254065,3820,3820,3820,3820,0
|
|
20240911,123900,194254065,3820,3820,3820,3820,1
|
|
20240911,123800,194250245,3820,3820,3820,3820,0
|
|
20240911,123700,194250245,3820,3820,3820,3820,0
|
|
20240911,123600,194250245,3820,3820,3820,3820,0
|
|
20240911,123500,194250245,3820,3820,3820,3820,0
|
|
20240911,123400,194250245,3820,3820,3820,3820,0
|
|
20240911,123300,194250245,3820,3820,3820,3820,1
|
|
20240911,123200,194246425,3820,3820,3820,3820,2
|
|
20240911,123100,194238785,3820,3820,3820,3820,0
|
|
20240911,123000,194238785,3820,3820,3820,3820,0
|
|
20240911,122900,194238785,3820,3820,3820,3820,0
|
|
20240911,122800,194238785,3820,3820,3820,3820,0
|
|
20240911,122700,194238785,3820,3820,3820,3820,1
|
|
20240911,122600,194234965,3800,3800,3800,3800,0
|
|
20240911,122500,194234965,3800,3810,3810,3800,2694
|
|
20240911,122400,183997525,3820,3820,3820,3820,0
|
|
20240911,122300,183997525,3820,3820,3820,3820,0
|
|
20240911,122200,183997525,3820,3820,3820,3820,1
|
|
20240911,122100,183993705,3805,3805,3805,3805,0
|
|
20240911,122000,183993705,3805,3805,3805,3805,0
|
|
20240911,121900,183993705,3805,3805,3805,3805,0
|
|
20240911,121800,183993705,3805,3805,3805,3805,1400
|
|
20240911,121700,178666705,3815,3815,3815,3815,0
|
|
20240911,121600,178666705,3815,3815,3815,3815,0
|
|
20240911,121500,178666705,3815,3815,3815,3815,0
|
|
20240911,121400,178666705,3815,3815,3815,3815,0
|
|
20240911,121300,178666705,3815,3815,3815,3815,0
|
|
20240911,121200,178666705,3815,3820,3820,3815,114
|
|
20240911,121100,178231745,3820,3820,3820,3820,0
|
|
20240911,121000,178231745,3820,3820,3820,3820,0
|
|
20240911,120900,178231745,3820,3820,3820,3820,130
|
|
20240911,120800,177735145,3820,3820,3820,3820,0
|
|
20240911,120700,177735145,3820,3820,3820,3820,100
|
|
20240911,120600,177353145,3830,3830,3830,3830,0
|
|
20240911,120500,177353145,3830,3830,3830,3830,0
|
|
20240911,120400,177353145,3830,3830,3830,3830,0
|
|
20240911,120300,177353145,3830,3830,3830,3830,0
|
|
20240911,120200,177353145,3830,3830,3830,3830,1
|
|
20240911,120100,177349315,3805,3805,3805,3805,0
|
|
20240911,120000,177349315,3805,3805,3805,3805,30
|
|
20240911,115900,177235165,3830,3830,3830,3830,0
|
|
20240911,115800,177235165,3830,3830,3830,3830,0
|
|
20240911,115700,177235165,3830,3815,3830,3815,744
|
|
20240911,115600,174396745,3815,3815,3815,3815,1
|
|
20240911,115500,174392930,3805,3805,3805,3805,163
|
|
20240911,115400,173772715,3815,3815,3815,3815,0
|
|
20240911,115300,173772715,3815,3815,3815,3815,0
|
|
20240911,115200,173772715,3815,3815,3815,3815,0
|
|
20240911,115100,173772715,3815,3815,3815,3815,0
|
|
20240911,115000,173772715,3815,3815,3815,3815,0
|
|
20240911,114900,173772715,3815,3815,3815,3815,0
|
|
20240911,114800,173772715,3815,3815,3815,3815,0
|
|
20240911,114700,173772715,3815,3815,3815,3815,1
|
|
20240911,114600,173768900,3810,3810,3810,3810,0
|
|
20240911,114500,173768900,3810,3810,3810,3810,500
|
|
20240911,114400,171863900,3810,3810,3810,3810,0
|
|
20240911,114300,171863900,3810,3810,3810,3810,0
|
|
20240911,114200,171863900,3810,3810,3810,3810,5
|
|
20240911,114100,171844850,3810,3810,3810,3810,389
|
|
20240911,114000,170362760,3810,3810,3810,3810,1
|
|
20240911,113900,170358950,3805,3805,3805,3805,0
|
|
20240911,113800,170358950,3805,3805,3805,3805,1884
|
|
20240911,113700,163190330,3805,3805,3805,3805,300
|
|
20240911,113600,162048830,3805,3805,3805,3805,10
|
|
20240911,113500,162010780,3805,3805,3805,3805,3
|
|
20240911,113400,161999365,3805,3805,3805,3805,0
|
|
20240911,113300,161999365,3805,3805,3805,3805,0
|
|
20240911,113200,161999365,3805,3805,3805,3805,0
|
|
20240911,113100,161999365,3805,3805,3805,3805,1
|
|
20240911,113000,161995560,3800,3800,3800,3800,0
|
|
20240911,112900,161995560,3800,3800,3800,3800,0
|
|
20240911,112800,161995560,3800,3800,3800,3800,0
|
|
20240911,112700,161995560,3800,3800,3800,3800,0
|
|
20240911,112600,161995560,3800,3800,3800,3800,0
|
|
20240911,112500,161995560,3800,3800,3800,3800,78
|
|
20240911,112400,161699160,3800,3800,3800,3800,0
|
|
20240911,112300,161699160,3800,3800,3800,3800,200
|
|
20240911,112200,160939160,3800,3800,3800,3800,0
|
|
20240911,112100,160939160,3800,3800,3800,3800,0
|
|
20240911,112000,160939160,3800,3805,3805,3800,70
|
|
20240911,111900,160673155,3795,3795,3795,3795,0
|
|
20240911,111800,160673155,3795,3795,3795,3795,0
|
|
20240911,111700,160673155,3795,3800,3800,3795,20
|
|
20240911,111600,160597205,3805,3805,3805,3805,0
|
|
20240911,111500,160597205,3805,3805,3805,3805,1
|
|
20240911,111400,160593400,3800,3800,3800,3800,0
|
|
20240911,111300,160593400,3800,3800,3800,3800,255
|
|
20240911,111200,159624400,3795,3795,3795,3795,0
|
|
20240911,111100,159624400,3795,3795,3795,3795,0
|
|
20240911,111000,159624400,3795,3795,3795,3795,0
|
|
20240911,110900,159624400,3795,3795,3795,3795,0
|
|
20240911,110800,159624400,3795,3795,3795,3795,1653
|
|
20240911,110700,153351265,3795,3795,3795,3795,971
|
|
20240911,110600,149666320,3795,3795,3795,3795,0
|
|
20240911,110500,149666320,3795,3795,3795,3795,0
|
|
20240911,110400,149666320,3795,3795,3795,3795,0
|
|
20240911,110300,149666320,3795,3800,3800,3795,7
|
|
20240911,110200,149639740,3800,3800,3800,3800,762
|
|
20240911,110100,146744140,3800,3800,3800,3800,0
|
|
20240911,110000,146744140,3800,3800,3800,3800,0
|
|
20240911,105900,146744140,3800,3800,3800,3800,0
|
|
20240911,105800,146744140,3800,3800,3800,3800,0
|
|
20240911,105700,146744140,3800,3800,3800,3800,50
|
|
20240911,105600,146554140,3800,3800,3800,3800,50
|
|
20240911,105500,146364140,3805,3805,3805,3805,546
|
|
20240911,105400,144286610,3815,3815,3815,3815,0
|
|
20240911,105300,144286610,3815,3805,3815,3805,455
|
|
20240911,105200,142555325,3805,3805,3805,3805,100
|
|
20240911,105100,142174825,3805,3805,3805,3805,0
|
|
20240911,105000,142174825,3805,3805,3805,3805,0
|
|
20240911,104900,142174825,3805,3805,3805,3805,10
|
|
20240911,104800,142136775,3805,3805,3805,3805,0
|
|
20240911,104700,142136775,3805,3805,3805,3805,0
|
|
20240911,104600,142136775,3805,3805,3805,3805,0
|
|
20240911,104500,142136775,3805,3805,3805,3805,513
|
|
20240911,104400,140184810,3805,3815,3815,3805,101
|
|
20240911,104300,139800245,3795,3795,3795,3795,281
|
|
20240911,104200,138733850,3795,3795,3795,3795,0
|
|
20240911,104100,138733850,3795,3820,3820,3795,14443
|
|
20240911,104000,83774480,3845,3845,3845,3845,0
|
|
20240911,103900,83774480,3845,3845,3845,3845,0
|
|
20240911,103800,83774480,3845,3845,3845,3845,0
|
|
20240911,103700,83774480,3845,3845,3845,3845,1
|
|
20240911,103600,83770635,3825,3825,3825,3825,500
|
|
20240911,103500,81858135,3830,3830,3830,3830,8
|
|
20240911,103400,81827495,3855,3855,3855,3855,1
|
|
20240911,103300,81823640,3830,3865,3865,3830,1884
|
|
20240911,103200,74590905,3865,3865,3865,3865,0
|
|
20240911,103100,74590905,3865,3865,3865,3865,0
|
|
20240911,103000,74590905,3865,3865,3865,3865,1
|
|
20240911,102900,74587040,3840,3855,3855,3840,190
|
|
20240911,102800,73856210,3870,3870,3870,3870,103
|
|
20240911,102700,73457600,3870,3870,3870,3870,0
|
|
20240911,102600,73457600,3870,3870,3870,3870,100
|
|
20240911,102500,73070600,3870,3870,3870,3870,304
|
|
20240911,102400,71894120,3870,3870,3870,3870,0
|
|
20240911,102300,71894120,3870,3870,3870,3870,0
|
|
20240911,102200,71894120,3870,3870,3870,3870,0
|
|
20240911,102100,71894120,3870,3865,3870,3865,78
|
|
20240911,102000,71592645,3865,3865,3865,3865,1299
|
|
20240911,101900,66572010,3870,3870,3870,3870,0
|
|
20240911,101800,66572010,3870,3870,3870,3870,20
|
|
20240911,101700,66494610,3860,3860,3860,3860,0
|
|
20240911,101600,66494610,3860,3860,3860,3860,158
|
|
20240911,101500,65884730,3860,3860,3860,3860,0
|
|
20240911,101400,65884730,3860,3860,3860,3860,342
|
|
20240911,101300,64564610,3860,3860,3860,3860,1
|
|
20240911,101200,64560750,3860,3860,3860,3860,0
|
|
20240911,101100,64560750,3860,3860,3860,3860,0
|
|
20240911,101000,64560750,3860,3860,3860,3860,0
|
|
20240911,100900,64560750,3860,3860,3860,3860,57
|
|
20240911,100800,64340730,3860,3860,3860,3860,0
|
|
20240911,100700,64340730,3860,3860,3860,3860,0
|
|
20240911,100600,64340730,3860,3860,3860,3860,0
|
|
20240911,100500,64340730,3860,3860,3860,3860,0
|
|
20240911,100400,64340730,3860,3860,3860,3860,0
|
|
20240911,100300,64340730,3860,3860,3860,3860,1
|
|
20240911,100200,64336870,3860,3860,3860,3860,0
|
|
20240911,100100,64336870,3860,3860,3860,3860,1
|
|
20240911,100000,64333010,3850,3850,3850,3850,101
|
|
20240911,095900,63944160,3860,3855,3860,3855,110
|
|
20240911,095800,63520060,3860,3870,3870,3860,1550
|
|
20240911,095700,57533695,3870,3870,3870,3870,0
|
|
20240911,095600,57533695,3870,3870,3870,3870,0
|
|
20240911,095500,57533695,3870,3870,3870,3870,0
|
|
20240911,095400,57533695,3870,3870,3870,3870,211
|
|
20240911,095300,56717125,3870,3870,3870,3870,200
|
|
20240911,095200,55943125,3875,3880,3880,3875,3
|
|
20240911,095100,55931495,3880,3880,3880,3880,7
|
|
20240911,095000,55904335,3885,3880,3885,3880,9
|
|
20240911,094900,55869410,3870,3870,3870,3870,0
|
|
20240911,094800,55869410,3870,3870,3870,3870,1106
|
|
20240911,094700,51589190,3875,3875,3875,3875,0
|
|
20240911,094600,51589190,3875,3880,3890,3875,465
|
|
20240911,094500,49786645,3875,3875,3875,3875,0
|
|
20240911,094400,49786645,3875,3875,3875,3875,0
|
|
20240911,094300,49786645,3875,3885,3885,3875,1077
|
|
20240911,094200,45610220,3890,3890,3890,3890,10
|
|
20240911,094100,45571320,3890,3890,3890,3890,100
|
|
20240911,094000,45182320,3880,3895,3895,3880,557
|
|
20240911,093900,43016645,3900,3900,3900,3900,0
|
|
20240911,093800,43016645,3900,3895,3900,3895,1721
|
|
20240911,093700,36312075,3875,3875,3875,3875,0
|
|
20240911,093600,36312075,3875,3875,3875,3875,0
|
|
20240911,093500,36312075,3875,3875,3875,3875,7
|
|
20240911,093400,36284950,3895,3875,3895,3875,2
|
|
20240911,093300,36277180,3875,3900,3900,3875,123
|
|
20240911,093200,35800505,3875,3905,3905,3875,2
|
|
20240911,093100,35792725,3905,3905,3905,3905,0
|
|
20240911,093000,35792725,3905,3905,3905,3905,4
|
|
20240911,092900,35777105,3905,3905,3905,3905,782
|
|
20240911,092800,32723395,3905,3905,3905,3905,0
|
|
20240911,092700,32723395,3905,3885,3905,3885,1700
|
|
20240911,092600,26102510,3885,3885,3885,3885,33
|
|
20240911,092500,25974305,3885,3885,3885,3885,0
|
|
20240911,092400,25974305,3885,3885,3885,3885,201
|
|
20240911,092300,25193420,3845,3845,3845,3845,0
|
|
20240911,092200,25193420,3845,3845,3845,3845,5
|
|
20240911,092100,25174195,3890,3890,3890,3890,0
|
|
20240911,092000,25174195,3890,3845,3890,3845,37
|
|
20240911,091900,25031650,3845,3845,3845,3845,0
|
|
20240911,091800,25031650,3845,3845,3845,3845,0
|
|
20240911,091700,25031650,3845,3845,3845,3845,0
|
|
20240911,091600,25031650,3845,3845,3845,3845,0
|
|
20240911,091500,25031650,3845,3845,3845,3845,0
|
|
20240911,091400,25031650,3845,3820,3845,3820,37
|
|
20240911,091300,24889735,3845,3830,3845,3820,2220
|
|
20240911,091200,16358670,3850,3850,3850,3850,45
|
|
20240911,091100,16185420,3850,3850,3850,3850,18
|
|
20240911,091000,16116120,3850,3850,3850,3850,1000
|
|
20240911,090900,12266120,3860,3840,3870,3840,742
|
|
20240911,090800,9414690,3880,3880,3880,3880,0
|
|
20240911,090700,9414690,3880,3880,3890,3880,2005
|
|
20240911,090600,1620745,3880,3880,3880,3880,2
|
|
20240911,090500,1612985,3840,3840,3840,3840,0
|
|
20240911,090400,1612985,3840,3840,3885,3840,18
|
|
20240911,090300,1543680,3840,3840,3840,3840,275
|
|
20240911,090200,487680,3840,3840,3840,3840,0
|
|
20240911,090100,487680,3840,3840,3840,3840,0
|
|
20240911,090000,487680,3840,3840,3840,3840,127
|