626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192300,208908805,4020,4020,4020,4020,5152
|
|
20240905,192200,208908805,4020,4020,4020,4020,0
|
|
20240905,192100,208908805,4020,4020,4020,4020,0
|
|
20240905,192000,208908805,4020,4020,4020,4020,0
|
|
20240905,191900,208908805,4020,4020,4020,4020,0
|
|
20240905,191800,208908805,4020,4020,4020,4020,0
|
|
20240905,191700,208908805,4020,4020,4020,4020,0
|
|
20240905,191600,208908805,4020,4020,4020,4020,0
|
|
20240905,191500,208908805,4020,4020,4020,4020,0
|
|
20240905,191400,208908805,4020,4020,4020,4020,0
|
|
20240905,191300,208908805,4020,4020,4020,4020,0
|
|
20240905,191200,208908805,4020,4020,4020,4020,0
|
|
20240905,191100,208908805,4020,4020,4020,4020,0
|
|
20240905,191000,208908805,4020,4020,4020,4020,0
|
|
20240905,190900,208908805,4020,4020,4020,4020,0
|
|
20240905,190800,208908805,4020,4020,4020,4020,0
|
|
20240905,190700,208908805,4020,4020,4020,4020,0
|
|
20240905,190600,208908805,4020,4020,4020,4020,0
|
|
20240905,190500,208908805,4020,4020,4020,4020,0
|
|
20240905,190400,208908805,4020,4020,4020,4020,0
|
|
20240905,190300,208908805,4020,4020,4020,4020,0
|
|
20240905,190200,208908805,4020,4020,4020,4020,0
|
|
20240905,190100,208908805,4020,4020,4020,4020,0
|
|
20240905,190000,208908805,4020,4020,4020,4020,0
|
|
20240905,185900,208908805,4020,4020,4020,4020,0
|
|
20240905,185800,208908805,4020,4020,4020,4020,0
|
|
20240905,185700,208908805,4020,4020,4020,4020,0
|
|
20240905,185600,208908805,4020,4020,4020,4020,0
|
|
20240905,185500,208908805,4020,4020,4020,4020,0
|
|
20240905,185400,208908805,4020,4020,4020,4020,0
|
|
20240905,185300,208908805,4020,4020,4020,4020,5152
|
|
20240905,185200,208908805,4020,4020,4020,4020,0
|
|
20240905,185100,208908805,4020,4020,4020,4020,0
|
|
20240905,185000,208908805,4020,4020,4020,4020,0
|
|
20240905,184900,208908805,4020,4020,4020,4020,0
|
|
20240905,184800,208908805,4020,4020,4020,4020,0
|
|
20240905,184700,208908805,4020,4020,4020,4020,0
|
|
20240905,184600,208908805,4020,4020,4020,4020,0
|
|
20240905,184500,208908805,4020,4020,4020,4020,0
|
|
20240905,184400,208908805,4020,4020,4020,4020,0
|
|
20240905,184300,208908805,4020,4020,4020,4020,0
|
|
20240905,184200,208908805,4020,4020,4020,4020,0
|
|
20240905,184100,208908805,4020,4020,4020,4020,0
|
|
20240905,184000,208908805,4020,4020,4020,4020,0
|
|
20240905,183900,208908805,4020,4020,4020,4020,0
|
|
20240905,183800,208908805,4020,4020,4020,4020,0
|
|
20240905,183700,208908805,4020,4020,4020,4020,0
|
|
20240905,183600,208908805,4020,4020,4020,4020,0
|
|
20240905,183500,208908805,4020,4020,4020,4020,0
|
|
20240905,183400,208908805,4020,4020,4020,4020,0
|
|
20240905,183300,208908805,4020,4020,4020,4020,0
|
|
20240905,183200,208908805,4020,4020,4020,4020,0
|
|
20240905,183100,208908805,4020,4020,4020,4020,0
|
|
20240905,183000,208908805,4020,4020,4020,4020,0
|
|
20240905,182900,208908805,4020,4020,4020,4020,0
|
|
20240905,182800,208908805,4020,4020,4020,4020,0
|
|
20240905,182700,208908805,4020,4020,4020,4020,0
|
|
20240905,182600,208908805,4020,4020,4020,4020,0
|
|
20240905,182500,208908805,4020,4020,4020,4020,0
|
|
20240905,182400,208908805,4020,4020,4020,4020,0
|
|
20240905,182300,208908805,4020,4020,4020,4020,5152
|
|
20240905,182200,208908805,4020,4020,4020,4020,0
|
|
20240905,182100,208908805,4020,4020,4020,4020,0
|
|
20240905,182000,208908805,4020,4020,4020,4020,0
|
|
20240905,181900,208908805,4020,4020,4020,4020,0
|
|
20240905,181800,208908805,4020,4020,4020,4020,0
|
|
20240905,181700,208908805,4020,4020,4020,4020,0
|
|
20240905,181600,208908805,4020,4020,4020,4020,0
|
|
20240905,181500,208908805,4020,4020,4020,4020,0
|
|
20240905,181400,208908805,4020,4020,4020,4020,0
|
|
20240905,181300,208908805,4020,4020,4020,4020,0
|
|
20240905,181200,208908805,4020,4020,4020,4020,0
|
|
20240905,181100,208908805,4020,4020,4020,4020,0
|
|
20240905,181000,208908805,4020,4020,4020,4020,0
|
|
20240905,180900,208908805,4020,4020,4020,4020,0
|
|
20240905,180800,208908805,4020,4020,4020,4020,0
|
|
20240905,180700,208908805,4020,4020,4020,4020,0
|
|
20240905,180600,208908805,4020,4020,4020,4020,0
|
|
20240905,180500,208908805,4020,4020,4020,4020,0
|
|
20240905,180400,208908805,4020,4020,4020,4020,0
|
|
20240905,180300,208908805,4020,4020,4020,4020,0
|
|
20240905,180200,208908805,4020,4020,4020,4020,0
|
|
20240905,180100,208908805,4020,4020,4020,4020,0
|
|
20240905,180000,208908805,4020,4020,4020,4020,0
|
|
20240905,175900,208908805,4020,4020,4020,4020,0
|
|
20240905,175800,208908805,4020,4020,4020,4020,0
|
|
20240905,175700,208908805,4020,4020,4020,4020,0
|
|
20240905,175600,208908805,4020,4020,4020,4020,0
|
|
20240905,175500,208908805,4020,4020,4020,4020,0
|
|
20240905,175400,208908805,4020,4020,4020,4020,0
|
|
20240905,175300,208908805,4020,4020,4020,4020,5152
|
|
20240905,175200,208908805,4020,4020,4020,4020,0
|
|
20240905,175100,208908805,4020,4020,4020,4020,0
|
|
20240905,175000,208908805,4020,4020,4020,4020,0
|
|
20240905,174900,208908805,4020,4020,4020,4020,0
|
|
20240905,174800,208908805,4020,4020,4020,4020,0
|
|
20240905,174700,208908805,4020,4020,4020,4020,0
|
|
20240905,174600,208908805,4020,4020,4020,4020,0
|
|
20240905,174500,208908805,4020,4020,4020,4020,0
|
|
20240905,174400,208908805,4020,4020,4020,4020,0
|
|
20240905,174300,208908805,4020,4020,4020,4020,0
|
|
20240905,174200,208908805,4020,4020,4020,4020,0
|
|
20240905,174100,208908805,4020,4020,4020,4020,0
|
|
20240905,174000,208908805,4020,4020,4020,4020,0
|
|
20240905,173900,208908805,4020,4020,4020,4020,0
|
|
20240905,173800,208908805,4020,4020,4020,4020,0
|
|
20240905,173700,208908805,4020,4020,4020,4020,0
|
|
20240905,173600,208908805,4020,4020,4020,4020,0
|
|
20240905,173500,208908805,4020,4020,4020,4020,0
|
|
20240905,173400,208908805,4020,4020,4020,4020,0
|
|
20240905,173300,208908805,4020,4020,4020,4020,0
|
|
20240905,173200,208908805,4020,4020,4020,4020,0
|
|
20240905,173100,208908805,4020,4020,4020,4020,0
|
|
20240905,173000,208908805,4020,4020,4020,4020,0
|
|
20240905,172900,208908805,4020,4020,4020,4020,0
|
|
20240905,172800,208908805,4020,4020,4020,4020,0
|
|
20240905,172700,208908805,4020,4020,4020,4020,0
|
|
20240905,172600,208908805,4020,4020,4020,4020,0
|
|
20240905,172500,208908805,4020,4020,4020,4020,0
|
|
20240905,172400,208908805,4020,4020,4020,4020,0
|
|
20240905,172300,208908805,4020,4020,4020,4020,5152
|
|
20240905,172200,208908805,4020,4020,4020,4020,0
|
|
20240905,172100,208908805,4020,4020,4020,4020,0
|
|
20240905,172000,208908805,4020,4020,4020,4020,0
|
|
20240905,171900,208908805,4020,4020,4020,4020,0
|
|
20240905,171800,208908805,4020,4020,4020,4020,0
|
|
20240905,171700,208908805,4020,4020,4020,4020,0
|
|
20240905,171600,208908805,4020,4020,4020,4020,0
|
|
20240905,171500,208908805,4020,4020,4020,4020,0
|
|
20240905,171400,208908805,4020,4020,4020,4020,0
|
|
20240905,171300,208908805,4020,4020,4020,4020,0
|
|
20240905,171200,208908805,4020,4020,4020,4020,0
|
|
20240905,171100,208908805,4020,4020,4020,4020,0
|
|
20240905,171000,208908805,4020,4020,4020,4020,0
|
|
20240905,170900,208908805,4020,4020,4020,4020,0
|
|
20240905,170800,208908805,4020,4020,4020,4020,0
|
|
20240905,170700,208908805,4020,4020,4020,4020,0
|
|
20240905,170600,208908805,4020,4020,4020,4020,0
|
|
20240905,170500,208908805,4020,4020,4020,4020,0
|
|
20240905,170400,208908805,4020,4020,4020,4020,0
|
|
20240905,170300,208908805,4020,4020,4020,4020,0
|
|
20240905,170200,208908805,4020,4020,4020,4020,0
|
|
20240905,170100,208908805,4020,4020,4020,4020,0
|
|
20240905,170000,208908805,4020,4020,4020,4020,0
|
|
20240905,165900,208908805,4020,4020,4020,4020,0
|
|
20240905,165800,208908805,4020,4020,4020,4020,0
|
|
20240905,165700,208908805,4020,4020,4020,4020,0
|
|
20240905,165600,208908805,4020,4020,4020,4020,0
|
|
20240905,165500,208908805,4020,4020,4020,4020,0
|
|
20240905,165400,208908805,4020,4020,4020,4020,0
|
|
20240905,165300,208908805,4020,4020,4020,4020,5152
|
|
20240905,165200,208908805,4020,4020,4020,4020,0
|
|
20240905,165100,208908805,4020,4020,4020,4020,0
|
|
20240905,165000,208908805,4020,4020,4020,4020,0
|
|
20240905,164900,208908805,4020,4020,4020,4020,0
|
|
20240905,164800,208908805,4020,4020,4020,4020,0
|
|
20240905,164700,208908805,4020,4020,4020,4020,0
|
|
20240905,164600,208908805,4020,4020,4020,4020,0
|
|
20240905,164500,208908805,4020,4020,4020,4020,0
|
|
20240905,164400,208908805,4020,4020,4020,4020,0
|
|
20240905,164300,208908805,4020,4020,4020,4020,0
|
|
20240905,164200,208908805,4020,4020,4020,4020,0
|
|
20240905,164100,208908805,4020,4020,4020,4020,0
|
|
20240905,164000,208908805,4020,4020,4020,4020,0
|
|
20240905,163900,208908805,4020,4020,4020,4020,0
|
|
20240905,163800,208908805,4020,4020,4020,4020,0
|
|
20240905,163700,208908805,4020,4020,4020,4020,0
|
|
20240905,163600,208908805,4020,4020,4020,4020,0
|
|
20240905,163500,208908805,4020,4020,4020,4020,0
|
|
20240905,163400,208908805,4020,4020,4020,4020,0
|
|
20240905,163300,208908805,4020,4020,4020,4020,0
|
|
20240905,163200,208908805,4020,4020,4020,4020,0
|
|
20240905,163100,208908805,4020,4020,4020,4020,0
|
|
20240905,163000,208908805,4020,4020,4020,4020,0
|
|
20240905,162900,208908805,4020,4020,4020,4020,0
|
|
20240905,162800,208908805,4020,4020,4020,4020,0
|
|
20240905,162700,208908805,4020,4020,4020,4020,0
|
|
20240905,162600,208908805,4020,4020,4020,4020,0
|
|
20240905,162500,208908805,4020,4020,4020,4020,0
|
|
20240905,162400,208908805,4020,4020,4020,4020,0
|
|
20240905,162300,208908805,4020,4020,4020,4020,5152
|
|
20240905,162200,208908805,4020,4020,4020,4020,0
|
|
20240905,162100,208908805,4020,4020,4020,4020,0
|
|
20240905,162000,208908805,4020,4020,4020,4020,0
|
|
20240905,161900,208908805,4020,4020,4020,4020,0
|
|
20240905,161800,208908805,4020,4020,4020,4020,0
|
|
20240905,161700,208908805,4020,4020,4020,4020,0
|
|
20240905,161600,208908805,4020,4020,4020,4020,0
|
|
20240905,161500,208908805,4020,4020,4020,4020,0
|
|
20240905,161400,208908805,4020,4020,4020,4020,0
|
|
20240905,161300,208908805,4020,4020,4020,4020,0
|
|
20240905,161200,208908805,4020,4020,4020,4020,0
|
|
20240905,161100,208908805,4020,4020,4020,4020,0
|
|
20240905,161000,208908805,4020,4020,4020,4020,0
|
|
20240905,160900,208908805,4020,4020,4020,4020,0
|
|
20240905,160800,208908805,4020,4020,4020,4020,0
|
|
20240905,160700,208908805,4020,4020,4020,4020,0
|
|
20240905,160600,208908805,4020,4020,4020,4020,0
|
|
20240905,160500,208908805,4020,4020,4020,4020,0
|
|
20240905,160400,208908805,4020,4020,4020,4020,0
|
|
20240905,160300,208908805,4020,4020,4020,4020,0
|
|
20240905,160200,208908805,4020,4020,4020,4020,0
|
|
20240905,160100,208908805,4020,4020,4020,4020,0
|
|
20240905,160000,208908805,4020,4020,4020,4020,0
|
|
20240905,155900,208908805,4020,4020,4020,4020,0
|
|
20240905,155800,208908805,4020,4020,4020,4020,0
|
|
20240905,155700,208908805,4020,4020,4020,4020,0
|
|
20240905,155600,208908805,4020,4020,4020,4020,0
|
|
20240905,155500,208908805,4020,4020,4020,4020,0
|
|
20240905,155400,208908805,4020,4020,4020,4020,0
|
|
20240905,155300,208908805,4020,4020,4020,4020,5152
|
|
20240905,155200,208908805,4020,4020,4020,4020,0
|
|
20240905,155100,208908805,4020,4020,4020,4020,0
|
|
20240905,155000,208908805,4020,4020,4020,4020,0
|
|
20240905,154900,208908805,4020,4020,4020,4020,0
|
|
20240905,154800,208908805,4020,4020,4020,4020,0
|
|
20240905,154700,208908805,4020,4020,4020,4020,0
|
|
20240905,154600,208908805,4020,4020,4020,4020,0
|
|
20240905,154500,208908805,4020,4020,4020,4020,0
|
|
20240905,154400,208908805,4020,4020,4020,4020,0
|
|
20240905,154300,208908805,4020,4020,4020,4020,0
|
|
20240905,154200,208908805,4020,4020,4020,4020,0
|
|
20240905,154100,208908805,4020,4020,4020,4020,0
|
|
20240905,154000,208908805,4020,4020,4020,4020,0
|
|
20240905,153900,208908805,4020,4020,4020,4020,0
|
|
20240905,153800,208908805,4020,4020,4020,4020,0
|
|
20240905,153700,208908805,4020,4020,4020,4020,0
|
|
20240905,153600,208908805,4020,4020,4020,4020,0
|
|
20240905,153500,208908805,4020,4020,4020,4020,0
|
|
20240905,153400,208908805,4020,4020,4020,4020,0
|
|
20240905,153300,208908805,4020,4020,4020,4020,0
|
|
20240905,153200,208908805,4020,4020,4020,4020,0
|
|
20240905,153100,208908805,4020,4020,4020,4020,0
|
|
20240905,153000,208908805,4020,4020,4020,4020,5152
|
|
20240905,152900,188197765,4000,4000,4000,4000,0
|
|
20240905,152800,188197765,4000,4000,4000,4000,0
|
|
20240905,152700,188197765,4000,4000,4000,4000,0
|
|
20240905,152600,188197765,4000,4000,4000,4000,0
|
|
20240905,152500,188197765,4000,4000,4000,4000,0
|
|
20240905,152400,188197765,4000,4000,4000,4000,0
|
|
20240905,152300,188197765,4000,4000,4000,4000,0
|
|
20240905,152200,188197765,4000,4000,4000,4000,0
|
|
20240905,152100,188197765,4000,4000,4000,4000,0
|
|
20240905,152000,188197765,4000,4000,4000,4000,0
|
|
20240905,151900,188197765,4000,3990,4000,3980,194
|
|
20240905,151800,187424520,4000,3995,4000,3995,14
|
|
20240905,151700,187368585,3995,3995,3995,3995,37
|
|
20240905,151600,187220770,3995,3995,3995,3995,0
|
|
20240905,151500,187220770,3995,3995,3995,3995,8
|
|
20240905,151400,187188810,4000,4000,4000,4000,0
|
|
20240905,151300,187188810,4000,4000,4000,4000,1
|
|
20240905,151200,187184810,3995,3995,3995,3995,2
|
|
20240905,151100,187176820,3995,3995,3995,3995,5
|
|
20240905,151000,187156845,4000,4000,4000,4000,7
|
|
20240905,150900,187128845,4010,4010,4010,4010,0
|
|
20240905,150800,187128845,4010,3995,4010,3985,11
|
|
20240905,150700,187084825,4000,4000,4000,4000,18
|
|
20240905,150600,187012825,4010,4005,4010,4005,304
|
|
20240905,150500,185795300,4010,4010,4010,4010,0
|
|
20240905,150400,185795300,4010,4005,4010,4005,126
|
|
20240905,150300,185290665,4005,4000,4005,4000,64
|
|
20240905,150200,185034660,3995,3995,3995,3995,168
|
|
20240905,150100,184363500,3995,3995,3995,3995,0
|
|
20240905,150000,184363500,3995,3995,3995,3995,7
|
|
20240905,145900,184335535,4000,4000,4000,4000,0
|
|
20240905,145800,184335535,4000,4000,4000,4000,0
|
|
20240905,145700,184335535,4000,4000,4000,4000,0
|
|
20240905,145600,184335535,4000,4000,4000,4000,1
|
|
20240905,145500,184331535,3995,3995,4000,3995,4149
|
|
20240905,145400,167745980,3990,3990,3990,3990,2
|
|
20240905,145300,167738000,3990,3990,3990,3990,0
|
|
20240905,145200,167738000,3990,3990,3990,3990,334
|
|
20240905,145100,166405340,3990,3990,3990,3990,0
|
|
20240905,145000,166405340,3990,3990,3990,3990,150
|
|
20240905,144900,165806840,3990,3990,3990,3990,0
|
|
20240905,144800,165806840,3990,3990,3990,3990,26
|
|
20240905,144700,165703100,3995,3995,3995,3995,0
|
|
20240905,144600,165703100,3995,3995,3995,3995,0
|
|
20240905,144500,165703100,3995,3995,3995,3995,0
|
|
20240905,144400,165703100,3995,3970,3995,3970,1487
|
|
20240905,144300,159780610,3965,3965,3965,3965,154
|
|
20240905,144200,159170000,3965,3965,3965,3965,6
|
|
20240905,144100,159146210,3970,3970,3970,3970,0
|
|
20240905,144000,159146210,3970,3970,3970,3970,0
|
|
20240905,143900,159146210,3970,3970,3970,3970,0
|
|
20240905,143800,159146210,3970,3970,3970,3970,0
|
|
20240905,143700,159146210,3970,3970,3970,3970,0
|
|
20240905,143600,159146210,3970,3970,3970,3970,0
|
|
20240905,143500,159146210,3970,3970,3970,3970,0
|
|
20240905,143400,159146210,3970,3970,3970,3970,0
|
|
20240905,143300,159146210,3970,3970,3970,3970,0
|
|
20240905,143200,159146210,3970,3970,3970,3970,0
|
|
20240905,143100,159146210,3970,3970,3970,3970,0
|
|
20240905,143000,159146210,3970,3970,3970,3970,1
|
|
20240905,142900,159142240,3965,3965,3965,3965,0
|
|
20240905,142800,159142240,3965,3965,3965,3965,0
|
|
20240905,142700,159142240,3965,3965,3965,3965,0
|
|
20240905,142600,159142240,3965,3965,3965,3965,2
|
|
20240905,142500,159134310,3970,3970,3970,3970,0
|
|
20240905,142400,159134310,3970,3970,3970,3970,0
|
|
20240905,142300,159134310,3970,3970,3970,3970,0
|
|
20240905,142200,159134310,3970,3970,3970,3970,7
|
|
20240905,142100,159106520,3970,3970,3970,3970,0
|
|
20240905,142000,159106520,3970,3970,3970,3970,0
|
|
20240905,141900,159106520,3970,3970,3970,3970,0
|
|
20240905,141800,159106520,3970,3955,3970,3955,372
|
|
20240905,141700,157634505,3955,3950,3955,3950,650
|
|
20240905,141600,155067000,3950,3950,3950,3950,181
|
|
20240905,141500,154352050,3950,3950,3950,3950,1060
|
|
20240905,141400,150165050,3955,3955,3955,3955,0
|
|
20240905,141300,150165050,3955,3955,3955,3955,30
|
|
20240905,141200,150046400,3960,3960,3960,3960,0
|
|
20240905,141100,150046400,3960,3960,3960,3960,0
|
|
20240905,141000,150046400,3960,3960,3960,3960,1
|
|
20240905,140900,150042440,3950,3950,3950,3950,0
|
|
20240905,140800,150042440,3950,3950,3950,3950,1000
|
|
20240905,140700,146092440,3960,3960,3960,3960,72
|
|
20240905,140600,145807320,3950,3950,3950,3950,2050
|
|
20240905,140500,137709820,3960,3960,3960,3960,0
|
|
20240905,140400,137709820,3960,3960,3960,3960,0
|
|
20240905,140300,137709820,3960,3960,3960,3960,1
|
|
20240905,140200,137705860,3955,3960,3960,3955,41
|
|
20240905,140100,137543700,3955,3955,3955,3955,0
|
|
20240905,140000,137543700,3955,3955,3955,3955,30
|
|
20240905,135900,137425050,3960,3960,3960,3960,0
|
|
20240905,135800,137425050,3960,3960,3960,3960,0
|
|
20240905,135700,137425050,3960,3960,3960,3960,0
|
|
20240905,135600,137425050,3960,3960,3960,3960,1
|
|
20240905,135500,137421090,3950,3955,3955,3950,175
|
|
20240905,135400,136729265,3960,3960,3960,3960,0
|
|
20240905,135300,136729265,3960,3960,3960,3960,0
|
|
20240905,135200,136729265,3960,3960,3960,3960,0
|
|
20240905,135100,136729265,3960,3960,3960,3960,0
|
|
20240905,135000,136729265,3960,3960,3960,3960,0
|
|
20240905,134900,136729265,3960,3960,3960,3960,0
|
|
20240905,134800,136729265,3960,3960,3960,3960,0
|
|
20240905,134700,136729265,3960,3960,3960,3960,0
|
|
20240905,134600,136729265,3960,3960,3960,3960,0
|
|
20240905,134500,136729265,3960,3960,3960,3960,0
|
|
20240905,134400,136729265,3960,3960,3960,3960,0
|
|
20240905,134300,136729265,3960,3960,3960,3960,0
|
|
20240905,134200,136729265,3960,3965,3965,3960,3
|
|
20240905,134100,136717380,3960,3960,3960,3960,58
|
|
20240905,134000,136487700,3955,3955,3955,3955,0
|
|
20240905,133900,136487700,3955,3955,3955,3955,0
|
|
20240905,133800,136487700,3955,3955,3955,3955,0
|
|
20240905,133700,136487700,3955,3955,3955,3955,102
|
|
20240905,133600,136084290,3960,3960,3960,3960,0
|
|
20240905,133500,136084290,3960,3960,3960,3960,262
|
|
20240905,133400,135046770,3960,3960,3960,3960,0
|
|
20240905,133300,135046770,3960,3960,3960,3960,0
|
|
20240905,133200,135046770,3960,3950,3960,3950,875
|
|
20240905,133100,131590375,3960,3955,3960,3955,15
|
|
20240905,133000,131531025,3950,3950,3950,3950,315
|
|
20240905,132900,130286775,3945,3945,3945,3945,0
|
|
20240905,132800,130286775,3945,3945,3945,3945,0
|
|
20240905,132700,130286775,3945,3950,3950,3945,7
|
|
20240905,132600,130259155,3945,3945,3945,3945,35
|
|
20240905,132500,130121080,3950,3945,3950,3945,85
|
|
20240905,132400,129785715,3945,3940,3945,3940,18
|
|
20240905,132300,129714790,3950,3950,3950,3950,0
|
|
20240905,132200,129714790,3950,3950,3950,3950,0
|
|
20240905,132100,129714790,3950,3950,3950,3950,0
|
|
20240905,132000,129714790,3950,3950,3950,3950,2
|
|
20240905,131900,129706890,3940,3940,3940,3940,0
|
|
20240905,131800,129706890,3940,3940,3940,3940,501
|
|
20240905,131700,127732950,3940,3950,3950,3940,3
|
|
20240905,131600,127721120,3950,3950,3950,3950,0
|
|
20240905,131500,127721120,3950,3950,3950,3950,0
|
|
20240905,131400,127721120,3950,3950,3950,3950,0
|
|
20240905,131300,127721120,3950,3950,3950,3950,0
|
|
20240905,131200,127721120,3950,3950,3950,3950,0
|
|
20240905,131100,127721120,3950,3950,3950,3950,0
|
|
20240905,131000,127721120,3950,3950,3950,3950,0
|
|
20240905,130900,127721120,3950,3950,3950,3950,95
|
|
20240905,130800,127345870,3950,3950,3950,3950,1
|
|
20240905,130700,127341920,3945,3945,3945,3945,948
|
|
20240905,130600,123602060,3960,3945,3960,3945,2
|
|
20240905,130500,123594155,3960,3955,3960,3945,112
|
|
20240905,130400,123151185,3955,3945,3955,3945,416
|
|
20240905,130300,121510035,3945,3945,3945,3945,3
|
|
20240905,130200,121498200,3945,3925,3945,3925,297
|
|
20240905,130100,120331880,3925,3925,3925,3925,0
|
|
20240905,130000,120331880,3925,3925,3925,3925,0
|
|
20240905,125900,120331880,3925,3925,3925,3925,6
|
|
20240905,125800,120308330,3925,3925,3925,3925,12
|
|
20240905,125700,120261230,3925,3925,3925,3925,1
|
|
20240905,125600,120257305,3925,3925,3925,3925,36
|
|
20240905,125500,120116005,3940,3940,3940,3940,0
|
|
20240905,125400,120116005,3940,3930,3940,3925,424
|
|
20240905,125300,118450250,3940,3940,3940,3940,2
|
|
20240905,125200,118442370,3935,3935,3935,3935,21
|
|
20240905,125100,118359735,3940,3940,3940,3940,11
|
|
20240905,125000,118316395,3945,3945,3945,3945,0
|
|
20240905,124900,118316395,3945,3945,3945,3945,0
|
|
20240905,124800,118316395,3945,3945,3945,3945,0
|
|
20240905,124700,118316395,3945,3935,3945,3930,501
|
|
20240905,124600,116347365,3945,3945,3945,3945,1
|
|
20240905,124500,116343420,3945,3945,3945,3945,3
|
|
20240905,124400,116331585,3945,3945,3945,3945,2
|
|
20240905,124300,116323695,3935,3940,3945,3935,73
|
|
20240905,124200,116036170,3940,3935,3940,3935,315
|
|
20240905,124100,114796570,3940,3940,3940,3940,12
|
|
20240905,124000,114749290,3940,3940,3940,3940,1
|
|
20240905,123900,114745350,3940,3940,3940,3940,444
|
|
20240905,123800,112995990,3945,3945,3945,3945,346
|
|
20240905,123700,111631020,3950,3950,3950,3950,201
|
|
20240905,123600,110837070,3955,3955,3955,3955,0
|
|
20240905,123500,110837070,3955,3955,3955,3955,0
|
|
20240905,123400,110837070,3955,3955,3955,3955,0
|
|
20240905,123300,110837070,3955,3955,3955,3955,5
|
|
20240905,123200,110817295,3955,3955,3955,3955,0
|
|
20240905,123100,110817295,3955,3955,3955,3955,0
|
|
20240905,123000,110817295,3955,3955,3955,3955,0
|
|
20240905,122900,110817295,3955,3955,3955,3955,24
|
|
20240905,122800,110722375,3950,3950,3950,3950,0
|
|
20240905,122700,110722375,3950,3950,3950,3950,1
|
|
20240905,122600,110718425,3960,3960,3960,3960,33
|
|
20240905,122500,110587745,3950,3960,3960,3950,88
|
|
20240905,122400,110239285,3950,3950,3950,3950,13
|
|
20240905,122300,110187935,3960,3960,3960,3960,0
|
|
20240905,122200,110187935,3960,3960,3960,3960,2
|
|
20240905,122100,110180015,3960,3960,3960,3960,7
|
|
20240905,122000,110152295,3960,3960,3960,3960,0
|
|
20240905,121900,110152295,3960,3955,3960,3955,105
|
|
20240905,121800,109737000,3955,3955,3955,3955,0
|
|
20240905,121700,109737000,3955,3955,3955,3955,0
|
|
20240905,121600,109737000,3955,3955,3955,3955,17
|
|
20240905,121500,109669765,3955,3955,3955,3955,1
|
|
20240905,121400,109665810,3955,3955,3955,3955,0
|
|
20240905,121300,109665810,3955,3955,3955,3955,0
|
|
20240905,121200,109665810,3955,3955,3955,3955,97
|
|
20240905,121100,109282175,3960,3960,3960,3960,0
|
|
20240905,121000,109282175,3960,3960,3960,3960,1
|
|
20240905,120900,109278215,3955,3955,3960,3955,426
|
|
20240905,120800,107593380,3960,3960,3960,3960,0
|
|
20240905,120700,107593380,3960,3960,3960,3960,0
|
|
20240905,120600,107593380,3960,3960,3960,3960,0
|
|
20240905,120500,107593380,3960,3960,3960,3960,0
|
|
20240905,120400,107593380,3960,3960,3960,3960,1
|
|
20240905,120300,107589420,3955,3955,3955,3955,539
|
|
20240905,120200,105457675,3955,3955,3955,3955,0
|
|
20240905,120100,105457675,3955,3955,3955,3955,0
|
|
20240905,120000,105457675,3955,3955,3955,3955,0
|
|
20240905,115900,105457675,3955,3955,3955,3955,1
|
|
20240905,115800,105453720,3955,3955,3955,3955,88
|
|
20240905,115700,105105680,3955,3955,3955,3955,0
|
|
20240905,115600,105105680,3955,3955,3955,3955,0
|
|
20240905,115500,105105680,3955,3955,3955,3955,1
|
|
20240905,115400,105101725,3960,3960,3960,3960,1
|
|
20240905,115300,105097765,3955,3955,3955,3955,0
|
|
20240905,115200,105097765,3955,3955,3955,3955,102
|
|
20240905,115100,104694355,3960,3960,3960,3960,1
|
|
20240905,115000,104690395,3955,3955,3955,3955,50
|
|
20240905,114900,104492645,3960,3960,3960,3960,0
|
|
20240905,114800,104492645,3960,3960,3960,3960,0
|
|
20240905,114700,104492645,3960,3960,3960,3960,11
|
|
20240905,114600,104449085,3955,3955,3955,3955,50
|
|
20240905,114500,104251335,3960,3960,3960,3960,0
|
|
20240905,114400,104251335,3960,3960,3960,3960,361
|
|
20240905,114300,102821775,3960,3960,3960,3960,50
|
|
20240905,114200,102623775,3970,3970,3970,3970,0
|
|
20240905,114100,102623775,3970,3970,3970,3970,0
|
|
20240905,114000,102623775,3970,3970,3970,3970,0
|
|
20240905,113900,102623775,3970,3970,3970,3970,0
|
|
20240905,113800,102623775,3970,3965,3970,3960,1325
|
|
20240905,113700,97376185,3965,3965,3965,3965,0
|
|
20240905,113600,97376185,3965,3965,3965,3965,0
|
|
20240905,113500,97376185,3965,3965,3965,3965,0
|
|
20240905,113400,97376185,3965,3965,3965,3965,22
|
|
20240905,113300,97288955,3965,3965,3965,3965,0
|
|
20240905,113200,97288955,3965,3965,3965,3965,198
|
|
20240905,113100,96503885,3965,3965,3965,3965,0
|
|
20240905,113000,96503885,3965,3965,3965,3965,1
|
|
20240905,112900,96499920,3960,3960,3960,3960,178
|
|
20240905,112800,95795040,3965,3965,3965,3960,16
|
|
20240905,112700,95731635,3965,3965,3965,3965,2
|
|
20240905,112600,95723705,3965,3970,3970,3965,84
|
|
20240905,112500,95390290,3970,3970,3970,3970,0
|
|
20240905,112400,95390290,3970,3970,3970,3970,9
|
|
20240905,112300,95354560,3970,3970,3970,3970,7
|
|
20240905,112200,95326770,3970,3970,3970,3970,1
|
|
20240905,112100,95322800,3970,3960,3970,3960,71
|
|
20240905,112000,95041430,3970,3970,3970,3970,0
|
|
20240905,111900,95041430,3970,3970,3970,3970,20
|
|
20240905,111800,94962030,3970,3970,3970,3965,955
|
|
20240905,111700,91175225,3980,3980,3980,3980,0
|
|
20240905,111600,91175225,3980,3980,3980,3980,29
|
|
20240905,111500,91059805,3965,3965,3965,3965,0
|
|
20240905,111400,91059805,3965,3975,3975,3965,710
|
|
20240905,111300,88241525,3975,3980,3980,3975,974
|
|
20240905,111200,84369855,3980,3980,3980,3980,0
|
|
20240905,111100,84369855,3980,3980,3980,3980,96
|
|
20240905,111000,83987775,3975,3975,3975,3975,0
|
|
20240905,110900,83987775,3975,3980,3980,3975,579
|
|
20240905,110800,81685855,3980,3980,3980,3980,15
|
|
20240905,110700,81626155,3980,3980,3980,3980,72
|
|
20240905,110600,81339595,3980,3980,3980,3980,35
|
|
20240905,110500,81200295,3990,3980,3990,3975,1084
|
|
20240905,110400,76886015,3980,3985,3985,3980,159
|
|
20240905,110300,76252695,3985,3985,3985,3985,3
|
|
20240905,110200,76240740,3990,3990,3990,3990,42
|
|
20240905,110100,76073160,3980,3980,3980,3980,7
|
|
20240905,110000,76045300,3990,3980,3990,3980,5755
|
|
20240905,105900,53139740,3990,3990,3990,3990,0
|
|
20240905,105800,53139740,3990,3990,3990,3990,33
|
|
20240905,105700,53008070,3990,3990,3990,3990,47
|
|
20240905,105600,52820540,3990,3990,3990,3990,11
|
|
20240905,105500,52776650,3990,3990,3990,3990,69
|
|
20240905,105400,52501340,3990,3990,3990,3990,26
|
|
20240905,105300,52397600,3990,3990,3990,3990,0
|
|
20240905,105200,52397600,3990,3990,3990,3990,0
|
|
20240905,105100,52397600,3990,3985,3990,3985,303
|
|
20240905,105000,51190140,3985,3985,3985,3985,0
|
|
20240905,104900,51190140,3985,3985,3985,3985,7
|
|
20240905,104800,51162245,3985,3985,3985,3985,84
|
|
20240905,104700,50827505,3985,3985,3985,3985,42
|
|
20240905,104600,50660135,3980,3980,3980,3980,0
|
|
20240905,104500,50660135,3980,3980,3980,3980,7
|
|
20240905,104400,50632275,3990,3990,3990,3990,0
|
|
20240905,104300,50632275,3990,3980,3990,3980,134
|
|
20240905,104200,50098615,3980,3980,3980,3980,0
|
|
20240905,104100,50098615,3980,3985,3985,3980,1100
|
|
20240905,104000,45717190,3990,3990,3990,3990,1
|
|
20240905,103900,45713200,3990,3990,3990,3990,4
|
|
20240905,103800,45697240,3990,3990,3990,3990,0
|
|
20240905,103700,45697240,3990,3990,3990,3990,0
|
|
20240905,103600,45697240,3990,3990,3990,3990,0
|
|
20240905,103500,45697240,3990,3990,3990,3990,1
|
|
20240905,103400,45693250,3985,3985,3985,3985,347
|
|
20240905,103300,44310455,3980,3980,3980,3980,168
|
|
20240905,103200,43641815,3980,3980,3980,3980,56
|
|
20240905,103100,43418935,3980,3980,3980,3980,400
|
|
20240905,103000,41826935,3980,3980,3980,3980,0
|
|
20240905,102900,41826935,3980,3980,3980,3980,7
|
|
20240905,102800,41799075,3980,3980,3980,3980,0
|
|
20240905,102700,41799075,3980,3980,3980,3980,0
|
|
20240905,102600,41799075,3980,3980,3980,3980,0
|
|
20240905,102500,41799075,3980,3980,3980,3980,0
|
|
20240905,102400,41799075,3980,3980,3980,3980,320
|
|
20240905,102300,40525475,3980,3980,3980,3980,0
|
|
20240905,102200,40525475,3980,3980,3980,3980,0
|
|
20240905,102100,40525475,3980,3980,3980,3980,0
|
|
20240905,102000,40525475,3980,3980,3980,3980,162
|
|
20240905,101900,39880715,3980,3980,3980,3980,500
|
|
20240905,101800,37890715,3980,3980,3980,3980,0
|
|
20240905,101700,37890715,3980,3980,3980,3980,170
|
|
20240905,101600,37214115,3980,3975,3980,3975,86
|
|
20240905,101500,36871865,3990,3990,3990,3990,0
|
|
20240905,101400,36871865,3990,3990,3990,3990,0
|
|
20240905,101300,36871865,3990,3990,3990,3990,1
|
|
20240905,101200,36867875,3975,3975,3975,3975,6
|
|
20240905,101100,36844025,3975,3975,3975,3975,0
|
|
20240905,101000,36844025,3975,3975,3975,3975,0
|
|
20240905,100900,36844025,3975,3975,3975,3975,0
|
|
20240905,100800,36844025,3975,3975,3975,3975,6
|
|
20240905,100700,36820175,3975,3975,3975,3975,20
|
|
20240905,100600,36740675,3990,3990,3990,3990,0
|
|
20240905,100500,36740675,3990,3990,3990,3990,1
|
|
20240905,100400,36736685,3980,3980,3980,3980,323
|
|
20240905,100300,35451145,3985,3985,3985,3985,61
|
|
20240905,100200,35208060,3990,3990,3990,3990,0
|
|
20240905,100100,35208060,3990,3990,3990,3990,3
|
|
20240905,100000,35196090,3990,3990,3990,3990,0
|
|
20240905,095900,35196090,3990,3990,3990,3990,0
|
|
20240905,095800,35196090,3990,3985,3990,3985,30
|
|
20240905,095700,35076530,3985,3985,3985,3985,1
|
|
20240905,095600,35072545,3985,3985,3985,3985,243
|
|
20240905,095500,34104190,3985,3985,3985,3985,0
|
|
20240905,095400,34104190,3985,3985,3985,3985,0
|
|
20240905,095300,34104190,3985,3975,3985,3975,17
|
|
20240905,095200,34036560,3985,3985,3985,3985,2
|
|
20240905,095100,34028590,3985,3985,3985,3985,3
|
|
20240905,095000,34016635,3980,3980,3980,3980,0
|
|
20240905,094900,34016635,3980,3985,3985,3980,150
|
|
20240905,094800,33419385,3990,3990,3990,3990,0
|
|
20240905,094700,33419385,3990,3990,3990,3990,0
|
|
20240905,094600,33419385,3990,3990,3990,3990,0
|
|
20240905,094500,33419385,3990,3990,3990,3985,2605
|
|
20240905,094400,23036755,3985,3985,3985,3985,2606
|
|
20240905,094300,12651845,3990,3985,3990,3985,1293
|
|
20240905,094200,7493430,3980,3980,3980,3980,5
|
|
20240905,094100,7473530,3990,3990,3990,3990,0
|
|
20240905,094000,7473530,3990,3990,3990,3990,2
|
|
20240905,093900,7465550,3980,3980,3980,3980,8
|
|
20240905,093800,7433710,3975,3975,3975,3975,106
|
|
20240905,093700,7012360,3975,3990,3990,3975,13
|
|
20240905,093600,6960565,3990,3990,3990,3990,0
|
|
20240905,093500,6960565,3990,3985,3990,3975,342
|
|
20240905,093400,5598855,3985,3985,3985,3985,0
|
|
20240905,093300,5598855,3985,3985,3985,3985,70
|
|
20240905,093200,5319905,3995,3995,3995,3995,0
|
|
20240905,093100,5319905,3995,3995,3995,3995,0
|
|
20240905,093000,5319905,3995,3995,3995,3995,0
|
|
20240905,092900,5319905,3995,3995,3995,3995,5
|
|
20240905,092800,5299930,3995,3995,3995,3995,74
|
|
20240905,092700,5004300,3995,3995,3995,3995,24
|
|
20240905,092600,4908420,3995,3995,3995,3995,0
|
|
20240905,092500,4908420,3995,3995,3995,3995,1
|
|
20240905,092400,4904425,3980,3980,3980,3980,160
|
|
20240905,092300,4267625,3995,3995,3995,3995,2
|
|
20240905,092200,4259635,3990,3990,3990,3990,31
|
|
20240905,092100,4135945,3990,3990,3990,3990,104
|
|
20240905,092000,3720985,3995,3995,3995,3995,0
|
|
20240905,091900,3720985,3995,3995,3995,3995,0
|
|
20240905,091800,3720985,3995,3995,3995,3980,34
|
|
20240905,091700,3585620,3995,3995,3995,3995,0
|
|
20240905,091600,3585620,3995,3995,3995,3995,0
|
|
20240905,091500,3585620,3995,3995,3995,3995,11
|
|
20240905,091400,3541675,3995,3995,3995,3995,0
|
|
20240905,091300,3541675,3995,3995,3995,3995,0
|
|
20240905,091200,3541675,3995,3995,3995,3995,0
|
|
20240905,091100,3541675,3995,3995,3995,3995,0
|
|
20240905,091000,3541675,3995,3995,3995,3995,0
|
|
20240905,090900,3541675,3995,3995,3995,3995,0
|
|
20240905,090800,3541675,3995,3990,3995,3990,9
|
|
20240905,090700,3505760,3995,3980,3995,3980,234
|
|
20240905,090600,2571560,3985,3985,3985,3955,154
|
|
20240905,090500,1961035,3985,3985,3985,3985,16
|
|
20240905,090400,1897275,3995,3960,3995,3960,143
|
|
20240905,090300,1326585,3995,3990,3995,3990,10
|
|
20240905,090200,1286680,3970,3970,3970,3970,247
|
|
20240905,090100,306090,3995,3995,3995,3995,25
|
|
20240905,090000,206215,4000,3965,4000,3965,52
|