611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190800,178447615,3485,3485,3485,3485,2385
|
|
20240927,190700,178447615,3485,3485,3485,3485,0
|
|
20240927,190600,178447615,3485,3485,3485,3485,0
|
|
20240927,190500,178447615,3485,3485,3485,3485,0
|
|
20240927,190400,178447615,3485,3485,3485,3485,0
|
|
20240927,190300,178447615,3485,3485,3485,3485,0
|
|
20240927,190200,178447615,3485,3485,3485,3485,0
|
|
20240927,190100,178447615,3485,3485,3485,3485,0
|
|
20240927,190000,178447615,3485,3485,3485,3485,0
|
|
20240927,185900,178447615,3485,3485,3485,3485,0
|
|
20240927,185800,178447615,3485,3485,3485,3485,0
|
|
20240927,185700,178447615,3485,3485,3485,3485,0
|
|
20240927,185600,178447615,3485,3485,3485,3485,0
|
|
20240927,185500,178447615,3485,3485,3485,3485,0
|
|
20240927,185400,178447615,3485,3485,3485,3485,0
|
|
20240927,185300,178447615,3485,3485,3485,3485,0
|
|
20240927,185200,178447615,3485,3485,3485,3485,0
|
|
20240927,185100,178447615,3485,3485,3485,3485,0
|
|
20240927,185000,178447615,3485,3485,3485,3485,0
|
|
20240927,184900,178447615,3485,3485,3485,3485,0
|
|
20240927,184800,178447615,3485,3485,3485,3485,0
|
|
20240927,184700,178447615,3485,3485,3485,3485,0
|
|
20240927,184600,178447615,3485,3485,3485,3485,0
|
|
20240927,184500,178447615,3485,3485,3485,3485,0
|
|
20240927,184400,178447615,3485,3485,3485,3485,0
|
|
20240927,184300,178447615,3485,3485,3485,3485,0
|
|
20240927,184200,178447615,3485,3485,3485,3485,0
|
|
20240927,184100,178447615,3485,3485,3485,3485,0
|
|
20240927,184000,178447615,3485,3485,3485,3485,0
|
|
20240927,183900,178447615,3485,3485,3485,3485,0
|
|
20240927,183800,178447615,3485,3485,3485,3485,2385
|
|
20240927,183700,178447615,3485,3485,3485,3485,0
|
|
20240927,183600,178447615,3485,3485,3485,3485,0
|
|
20240927,183500,178447615,3485,3485,3485,3485,0
|
|
20240927,183400,178447615,3485,3485,3485,3485,0
|
|
20240927,183300,178447615,3485,3485,3485,3485,0
|
|
20240927,183200,178447615,3485,3485,3485,3485,0
|
|
20240927,183100,178447615,3485,3485,3485,3485,0
|
|
20240927,183000,178447615,3485,3485,3485,3485,0
|
|
20240927,182900,178447615,3485,3485,3485,3485,0
|
|
20240927,182800,178447615,3485,3485,3485,3485,0
|
|
20240927,182700,178447615,3485,3485,3485,3485,0
|
|
20240927,182600,178447615,3485,3485,3485,3485,0
|
|
20240927,182500,178447615,3485,3485,3485,3485,0
|
|
20240927,182400,178447615,3485,3485,3485,3485,0
|
|
20240927,182300,178447615,3485,3485,3485,3485,0
|
|
20240927,182200,178447615,3485,3485,3485,3485,0
|
|
20240927,182100,178447615,3485,3485,3485,3485,0
|
|
20240927,182000,178447615,3485,3485,3485,3485,0
|
|
20240927,181900,178447615,3485,3485,3485,3485,0
|
|
20240927,181800,178447615,3485,3485,3485,3485,0
|
|
20240927,181700,178447615,3485,3485,3485,3485,0
|
|
20240927,181600,178447615,3485,3485,3485,3485,0
|
|
20240927,181500,178447615,3485,3485,3485,3485,0
|
|
20240927,181400,178447615,3485,3485,3485,3485,0
|
|
20240927,181300,178447615,3485,3485,3485,3485,0
|
|
20240927,181200,178447615,3485,3485,3485,3485,0
|
|
20240927,181100,178447615,3485,3485,3485,3485,0
|
|
20240927,181000,178447615,3485,3485,3485,3485,0
|
|
20240927,180900,178447615,3485,3485,3485,3485,0
|
|
20240927,180800,178447615,3485,3485,3485,3485,2385
|
|
20240927,180700,178447615,3485,3485,3485,3485,0
|
|
20240927,180600,178447615,3485,3485,3485,3485,0
|
|
20240927,180500,178447615,3485,3485,3485,3485,0
|
|
20240927,180400,178447615,3485,3485,3485,3485,0
|
|
20240927,180300,178447615,3485,3485,3485,3485,0
|
|
20240927,180200,178447615,3485,3485,3485,3485,0
|
|
20240927,180100,178447615,3485,3485,3485,3485,0
|
|
20240927,180000,178447615,3485,3485,3485,3485,0
|
|
20240927,175900,178447615,3485,3485,3485,3485,0
|
|
20240927,175800,178447615,3485,3485,3485,3485,0
|
|
20240927,175700,178447615,3485,3485,3485,3485,0
|
|
20240927,175600,178447615,3485,3485,3485,3485,0
|
|
20240927,175500,178447615,3485,3485,3485,3485,0
|
|
20240927,175400,178447615,3485,3485,3485,3485,0
|
|
20240927,175300,178447615,3485,3485,3485,3485,0
|
|
20240927,175200,178447615,3485,3485,3485,3485,0
|
|
20240927,175100,178447615,3485,3485,3485,3485,0
|
|
20240927,175000,178447615,3485,3485,3485,3485,0
|
|
20240927,174900,178447615,3485,3485,3485,3485,0
|
|
20240927,174800,178447615,3485,3485,3485,3485,0
|
|
20240927,174700,178447615,3485,3485,3485,3485,0
|
|
20240927,174600,178447615,3485,3485,3485,3485,0
|
|
20240927,174500,178447615,3485,3485,3485,3485,0
|
|
20240927,174400,178447615,3485,3485,3485,3485,0
|
|
20240927,174300,178447615,3485,3485,3485,3485,0
|
|
20240927,174200,178447615,3485,3485,3485,3485,0
|
|
20240927,174100,178447615,3485,3485,3485,3485,0
|
|
20240927,174000,178447615,3485,3485,3485,3485,0
|
|
20240927,173900,178447615,3485,3485,3485,3485,0
|
|
20240927,173800,178447615,3485,3485,3485,3485,2385
|
|
20240927,173700,178447615,3485,3485,3485,3485,0
|
|
20240927,173600,178447615,3485,3485,3485,3485,0
|
|
20240927,173500,178447615,3485,3485,3485,3485,0
|
|
20240927,173400,178447615,3485,3485,3485,3485,0
|
|
20240927,173300,178447615,3485,3485,3485,3485,0
|
|
20240927,173200,178447615,3485,3485,3485,3485,0
|
|
20240927,173100,178447615,3485,3485,3485,3485,0
|
|
20240927,173000,178447615,3485,3485,3485,3485,0
|
|
20240927,172900,178447615,3485,3485,3485,3485,0
|
|
20240927,172800,178447615,3485,3485,3485,3485,0
|
|
20240927,172700,178447615,3485,3485,3485,3485,0
|
|
20240927,172600,178447615,3485,3485,3485,3485,0
|
|
20240927,172500,178447615,3485,3485,3485,3485,0
|
|
20240927,172400,178447615,3485,3485,3485,3485,0
|
|
20240927,172300,178447615,3485,3485,3485,3485,0
|
|
20240927,172200,178447615,3485,3485,3485,3485,0
|
|
20240927,172100,178447615,3485,3485,3485,3485,0
|
|
20240927,172000,178447615,3485,3485,3485,3485,0
|
|
20240927,171900,178447615,3485,3485,3485,3485,0
|
|
20240927,171800,178447615,3485,3485,3485,3485,0
|
|
20240927,171700,178447615,3485,3485,3485,3485,0
|
|
20240927,171600,178447615,3485,3485,3485,3485,0
|
|
20240927,171500,178447615,3485,3485,3485,3485,0
|
|
20240927,171400,178447615,3485,3485,3485,3485,0
|
|
20240927,171300,178447615,3485,3485,3485,3485,0
|
|
20240927,171200,178447615,3485,3485,3485,3485,0
|
|
20240927,171100,178447615,3485,3485,3485,3485,0
|
|
20240927,171000,178447615,3485,3485,3485,3485,0
|
|
20240927,170900,178447615,3485,3485,3485,3485,0
|
|
20240927,170800,178447615,3485,3485,3485,3485,2385
|
|
20240927,170700,178447615,3485,3485,3485,3485,0
|
|
20240927,170600,178447615,3485,3485,3485,3485,0
|
|
20240927,170500,178447615,3485,3485,3485,3485,0
|
|
20240927,170400,178447615,3485,3485,3485,3485,0
|
|
20240927,170300,178447615,3485,3485,3485,3485,0
|
|
20240927,170200,178447615,3485,3485,3485,3485,0
|
|
20240927,170100,178447615,3485,3485,3485,3485,0
|
|
20240927,170000,178447615,3485,3485,3485,3485,0
|
|
20240927,165900,178447615,3485,3485,3485,3485,0
|
|
20240927,165800,178447615,3485,3485,3485,3485,0
|
|
20240927,165700,178447615,3485,3485,3485,3485,0
|
|
20240927,165600,178447615,3485,3485,3485,3485,0
|
|
20240927,165500,178447615,3485,3485,3485,3485,0
|
|
20240927,165400,178447615,3485,3485,3485,3485,0
|
|
20240927,165300,178447615,3485,3485,3485,3485,0
|
|
20240927,165200,178447615,3485,3485,3485,3485,0
|
|
20240927,165100,178447615,3485,3485,3485,3485,0
|
|
20240927,165000,178447615,3485,3485,3485,3485,0
|
|
20240927,164900,178447615,3485,3485,3485,3485,0
|
|
20240927,164800,178447615,3485,3485,3485,3485,0
|
|
20240927,164700,178447615,3485,3485,3485,3485,0
|
|
20240927,164600,178447615,3485,3485,3485,3485,0
|
|
20240927,164500,178447615,3485,3485,3485,3485,0
|
|
20240927,164400,178447615,3485,3485,3485,3485,0
|
|
20240927,164300,178447615,3485,3485,3485,3485,0
|
|
20240927,164200,178447615,3485,3485,3485,3485,0
|
|
20240927,164100,178447615,3485,3485,3485,3485,0
|
|
20240927,164000,178447615,3485,3485,3485,3485,0
|
|
20240927,163900,178447615,3485,3485,3485,3485,0
|
|
20240927,163800,178447615,3485,3485,3485,3485,2385
|
|
20240927,163700,178447615,3485,3485,3485,3485,0
|
|
20240927,163600,178447615,3485,3485,3485,3485,0
|
|
20240927,163500,178447615,3485,3485,3485,3485,0
|
|
20240927,163400,178447615,3485,3485,3485,3485,0
|
|
20240927,163300,178447615,3485,3485,3485,3485,0
|
|
20240927,163200,178447615,3485,3485,3485,3485,0
|
|
20240927,163100,178447615,3485,3485,3485,3485,0
|
|
20240927,163000,178447615,3485,3485,3485,3485,0
|
|
20240927,162900,178447615,3485,3485,3485,3485,0
|
|
20240927,162800,178447615,3485,3485,3485,3485,0
|
|
20240927,162700,178447615,3485,3485,3485,3485,0
|
|
20240927,162600,178447615,3485,3485,3485,3485,0
|
|
20240927,162500,178447615,3485,3485,3485,3485,0
|
|
20240927,162400,178447615,3485,3485,3485,3485,0
|
|
20240927,162300,178447615,3485,3485,3485,3485,0
|
|
20240927,162200,178447615,3485,3485,3485,3485,0
|
|
20240927,162100,178447615,3485,3485,3485,3485,0
|
|
20240927,162000,178447615,3485,3485,3485,3485,0
|
|
20240927,161900,178447615,3485,3485,3485,3485,0
|
|
20240927,161800,178447615,3485,3485,3485,3485,0
|
|
20240927,161700,178447615,3485,3485,3485,3485,0
|
|
20240927,161600,178447615,3485,3485,3485,3485,0
|
|
20240927,161500,178447615,3485,3485,3485,3485,0
|
|
20240927,161400,178447615,3485,3485,3485,3485,0
|
|
20240927,161300,178447615,3485,3485,3485,3485,0
|
|
20240927,161200,178447615,3485,3485,3485,3485,0
|
|
20240927,161100,178447615,3485,3485,3485,3485,0
|
|
20240927,161000,178447615,3485,3485,3485,3485,0
|
|
20240927,160900,178447615,3485,3485,3485,3485,0
|
|
20240927,160800,178447615,3485,3485,3485,3485,2385
|
|
20240927,160700,178447615,3485,3485,3485,3485,0
|
|
20240927,160600,178447615,3485,3485,3485,3485,0
|
|
20240927,160500,178447615,3485,3485,3485,3485,0
|
|
20240927,160400,178447615,3485,3485,3485,3485,0
|
|
20240927,160300,178447615,3485,3485,3485,3485,0
|
|
20240927,160200,178447615,3485,3485,3485,3485,0
|
|
20240927,160100,178447615,3485,3485,3485,3485,0
|
|
20240927,160000,178447615,3485,3485,3485,3485,0
|
|
20240927,155900,178447615,3485,3485,3485,3485,0
|
|
20240927,155800,178447615,3485,3485,3485,3485,0
|
|
20240927,155700,178447615,3485,3485,3485,3485,0
|
|
20240927,155600,178447615,3485,3485,3485,3485,0
|
|
20240927,155500,178447615,3485,3485,3485,3485,0
|
|
20240927,155400,178447615,3485,3485,3485,3485,0
|
|
20240927,155300,178447615,3485,3485,3485,3485,0
|
|
20240927,155200,178447615,3485,3485,3485,3485,0
|
|
20240927,155100,178447615,3485,3485,3485,3485,0
|
|
20240927,155000,178447615,3485,3485,3485,3485,0
|
|
20240927,154900,178447615,3485,3485,3485,3485,0
|
|
20240927,154800,178447615,3485,3485,3485,3485,0
|
|
20240927,154700,178447615,3485,3485,3485,3485,0
|
|
20240927,154600,178447615,3485,3485,3485,3485,0
|
|
20240927,154500,178447615,3485,3485,3485,3485,0
|
|
20240927,154400,178447615,3485,3485,3485,3485,0
|
|
20240927,154300,178447615,3485,3485,3485,3485,0
|
|
20240927,154200,178447615,3485,3485,3485,3485,0
|
|
20240927,154100,178447615,3485,3485,3485,3485,0
|
|
20240927,154000,178447615,3485,3485,3485,3485,0
|
|
20240927,153900,178447615,3485,3485,3485,3485,0
|
|
20240927,153800,178447615,3485,3485,3485,3485,2385
|
|
20240927,153700,178447615,3485,3485,3485,3485,0
|
|
20240927,153600,178447615,3485,3485,3485,3485,0
|
|
20240927,153500,178447615,3485,3485,3485,3485,0
|
|
20240927,153400,178447615,3485,3485,3485,3485,0
|
|
20240927,153300,178447615,3485,3485,3485,3485,0
|
|
20240927,153200,178447615,3485,3485,3485,3485,0
|
|
20240927,153100,178447615,3485,3485,3485,3485,0
|
|
20240927,153000,178447615,3485,3485,3485,3485,2385
|
|
20240927,152900,170135890,3485,3485,3485,3485,0
|
|
20240927,152800,170135890,3485,3485,3485,3485,0
|
|
20240927,152700,170135890,3485,3485,3485,3485,0
|
|
20240927,152600,170135890,3485,3485,3485,3485,0
|
|
20240927,152500,170135890,3485,3485,3485,3485,0
|
|
20240927,152400,170135890,3485,3485,3485,3485,0
|
|
20240927,152300,170135890,3485,3485,3485,3485,0
|
|
20240927,152200,170135890,3485,3485,3485,3485,0
|
|
20240927,152100,170135890,3485,3485,3485,3485,0
|
|
20240927,152000,170135890,3485,3485,3485,3485,0
|
|
20240927,151900,170135890,3485,3485,3485,3485,2203
|
|
20240927,151800,162458435,3485,3485,3485,3485,0
|
|
20240927,151700,162458435,3485,3485,3485,3485,7
|
|
20240927,151600,162434040,3490,3490,3490,3490,0
|
|
20240927,151500,162434040,3490,3485,3490,3485,10
|
|
20240927,151400,162399180,3490,3490,3490,3490,0
|
|
20240927,151300,162399180,3490,3495,3495,3490,2
|
|
20240927,151200,162392195,3490,3490,3490,3490,0
|
|
20240927,151100,162392195,3490,3490,3490,3490,0
|
|
20240927,151000,162392195,3490,3490,3490,3490,413
|
|
20240927,150900,160950825,3490,3490,3490,3490,0
|
|
20240927,150800,160950825,3490,3490,3490,3490,0
|
|
20240927,150700,160950825,3490,3490,3490,3490,0
|
|
20240927,150600,160950825,3490,3490,3490,3490,0
|
|
20240927,150500,160950825,3490,3490,3490,3490,0
|
|
20240927,150400,160950825,3490,3490,3490,3490,0
|
|
20240927,150300,160950825,3490,3490,3490,3490,300
|
|
20240927,150200,159903825,3495,3495,3495,3495,325
|
|
20240927,150100,158767950,3495,3495,3495,3495,100
|
|
20240927,150000,158418450,3495,3495,3495,3495,160
|
|
20240927,145900,157859250,3500,3500,3500,3500,0
|
|
20240927,145800,157859250,3500,3500,3500,3500,0
|
|
20240927,145700,157859250,3500,3500,3500,3500,0
|
|
20240927,145600,157859250,3500,3500,3500,3500,0
|
|
20240927,145500,157859250,3500,3500,3500,3500,0
|
|
20240927,145400,157859250,3500,3500,3500,3500,0
|
|
20240927,145300,157859250,3500,3500,3500,3500,0
|
|
20240927,145200,157859250,3500,3500,3500,3500,0
|
|
20240927,145100,157859250,3500,3500,3500,3500,0
|
|
20240927,145000,157859250,3500,3500,3500,3500,0
|
|
20240927,144900,157859250,3500,3490,3500,3490,1000
|
|
20240927,144800,154362145,3490,3490,3490,3490,0
|
|
20240927,144700,154362145,3490,3490,3490,3490,0
|
|
20240927,144600,154362145,3490,3490,3490,3490,0
|
|
20240927,144500,154362145,3490,3490,3490,3490,612
|
|
20240927,144400,152226265,3485,3485,3485,3485,0
|
|
20240927,144300,152226265,3485,3485,3485,3485,0
|
|
20240927,144200,152226265,3485,3485,3485,3485,0
|
|
20240927,144100,152226265,3485,3485,3485,3485,0
|
|
20240927,144000,152226265,3485,3485,3485,3485,0
|
|
20240927,143900,152226265,3485,3485,3485,3485,0
|
|
20240927,143800,152226265,3485,3485,3485,3485,0
|
|
20240927,143700,152226265,3485,3485,3485,3485,0
|
|
20240927,143600,152226265,3485,3485,3485,3485,0
|
|
20240927,143500,152226265,3485,3485,3485,3485,0
|
|
20240927,143400,152226265,3485,3485,3485,3485,32
|
|
20240927,143300,152114745,3495,3495,3495,3495,0
|
|
20240927,143200,152114745,3495,3495,3495,3495,0
|
|
20240927,143100,152114745,3495,3495,3495,3495,0
|
|
20240927,143000,152114745,3495,3495,3495,3495,1
|
|
20240927,142900,152111250,3490,3490,3490,3490,0
|
|
20240927,142800,152111250,3490,3490,3490,3490,34
|
|
20240927,142700,151992590,3490,3490,3490,3490,0
|
|
20240927,142600,151992590,3490,3490,3490,3490,0
|
|
20240927,142500,151992590,3490,3490,3490,3490,0
|
|
20240927,142400,151992590,3490,3490,3490,3490,0
|
|
20240927,142300,151992590,3490,3490,3490,3490,0
|
|
20240927,142200,151992590,3490,3490,3490,3490,0
|
|
20240927,142100,151992590,3490,3490,3490,3490,0
|
|
20240927,142000,151992590,3490,3490,3490,3490,254
|
|
20240927,141900,151106130,3490,3490,3490,3490,10
|
|
20240927,141800,151071230,3485,3485,3485,3485,0
|
|
20240927,141700,151071230,3485,3485,3485,3485,0
|
|
20240927,141600,151071230,3485,3485,3485,3485,4307
|
|
20240927,141500,136061335,3490,3490,3490,3490,0
|
|
20240927,141400,136061335,3490,3490,3490,3490,0
|
|
20240927,141300,136061335,3490,3490,3490,3490,0
|
|
20240927,141200,136061335,3490,3490,3490,3490,83
|
|
20240927,141100,135771665,3490,3490,3490,3490,0
|
|
20240927,141000,135771665,3490,3490,3490,3490,0
|
|
20240927,140900,135771665,3490,3490,3490,3490,964
|
|
20240927,140800,132407305,3490,3490,3490,3490,0
|
|
20240927,140700,132407305,3490,3490,3490,3490,0
|
|
20240927,140600,132407305,3490,3490,3490,3490,0
|
|
20240927,140500,132407305,3490,3490,3490,3490,36
|
|
20240927,140400,132281665,3490,3490,3490,3490,0
|
|
20240927,140300,132281665,3490,3490,3490,3490,0
|
|
20240927,140200,132281665,3490,3485,3490,3485,10
|
|
20240927,140100,132246810,3485,3490,3490,3485,2004
|
|
20240927,140000,125262260,3490,3490,3490,3490,0
|
|
20240927,135900,125262260,3490,3490,3490,3490,1000
|
|
20240927,135800,121772260,3495,3495,3495,3495,0
|
|
20240927,135700,121772260,3495,3495,3495,3495,864
|
|
20240927,135600,118752580,3495,3495,3495,3495,34
|
|
20240927,135500,118633750,3495,3495,3495,3495,0
|
|
20240927,135400,118633750,3495,3495,3495,3495,0
|
|
20240927,135300,118633750,3495,3495,3495,3495,0
|
|
20240927,135200,118633750,3495,3495,3495,3495,0
|
|
20240927,135100,118633750,3495,3495,3495,3495,0
|
|
20240927,135000,118633750,3495,3495,3495,3495,0
|
|
20240927,134900,118633750,3495,3495,3495,3495,0
|
|
20240927,134800,118633750,3495,3495,3495,3495,0
|
|
20240927,134700,118633750,3495,3495,3495,3495,0
|
|
20240927,134600,118633750,3495,3495,3495,3495,0
|
|
20240927,134500,118633750,3495,3495,3495,3495,0
|
|
20240927,134400,118633750,3495,3495,3495,3495,0
|
|
20240927,134300,118633750,3495,3495,3495,3495,0
|
|
20240927,134200,118633750,3495,3495,3495,3495,0
|
|
20240927,134100,118633750,3495,3495,3495,3495,0
|
|
20240927,134000,118633750,3495,3495,3495,3495,19
|
|
20240927,133900,118567345,3495,3495,3495,3495,1
|
|
20240927,133800,118563850,3495,3495,3495,3495,20
|
|
20240927,133700,118493950,3495,3495,3495,3495,0
|
|
20240927,133600,118493950,3495,3495,3495,3495,2
|
|
20240927,133500,118486960,3495,3495,3495,3495,0
|
|
20240927,133400,118486960,3495,3495,3495,3495,0
|
|
20240927,133300,118486960,3495,3495,3495,3495,0
|
|
20240927,133200,118486960,3495,3495,3495,3495,0
|
|
20240927,133100,118486960,3495,3495,3495,3495,0
|
|
20240927,133000,118486960,3495,3495,3495,3495,230
|
|
20240927,132900,117683110,3495,3495,3495,3495,0
|
|
20240927,132800,117683110,3495,3495,3495,3495,123
|
|
20240927,132700,117253225,3495,3495,3495,3495,0
|
|
20240927,132600,117253225,3495,3495,3495,3495,205
|
|
20240927,132500,116536750,3500,3500,3500,3500,0
|
|
20240927,132400,116536750,3500,3500,3500,3500,0
|
|
20240927,132300,116536750,3500,3500,3500,3500,0
|
|
20240927,132200,116536750,3500,3500,3500,3500,0
|
|
20240927,132100,116536750,3500,3500,3500,3500,0
|
|
20240927,132000,116536750,3500,3500,3500,3500,0
|
|
20240927,131900,116536750,3500,3500,3500,3500,0
|
|
20240927,131800,116536750,3500,3500,3500,3500,0
|
|
20240927,131700,116536750,3500,3500,3500,3500,0
|
|
20240927,131600,116536750,3500,3500,3500,3500,0
|
|
20240927,131500,116536750,3500,3500,3500,3500,0
|
|
20240927,131400,116536750,3500,3500,3500,3500,0
|
|
20240927,131300,116536750,3500,3500,3500,3500,0
|
|
20240927,131200,116536750,3500,3500,3500,3500,0
|
|
20240927,131100,116536750,3500,3500,3500,3500,117
|
|
20240927,131000,116127250,3500,3500,3500,3500,0
|
|
20240927,130900,116127250,3500,3500,3500,3500,5
|
|
20240927,130800,116109750,3500,3500,3500,3500,0
|
|
20240927,130700,116109750,3500,3500,3500,3500,71
|
|
20240927,130600,115861250,3500,3500,3500,3500,0
|
|
20240927,130500,115861250,3500,3500,3500,3500,0
|
|
20240927,130400,115861250,3500,3500,3500,3500,7
|
|
20240927,130300,115836750,3500,3500,3500,3500,0
|
|
20240927,130200,115836750,3500,3500,3500,3500,0
|
|
20240927,130100,115836750,3500,3500,3500,3500,0
|
|
20240927,130000,115836750,3500,3500,3500,3500,0
|
|
20240927,125900,115836750,3500,3500,3500,3500,30
|
|
20240927,125800,115731750,3500,3500,3500,3500,0
|
|
20240927,125700,115731750,3500,3500,3500,3500,0
|
|
20240927,125600,115731750,3500,3500,3500,3500,125
|
|
20240927,125500,115294250,3500,3500,3500,3500,200
|
|
20240927,125400,114594250,3490,3490,3490,3490,0
|
|
20240927,125300,114594250,3490,3490,3490,3490,300
|
|
20240927,125200,113547250,3490,3490,3490,3490,32
|
|
20240927,125100,113435570,3495,3495,3495,3495,0
|
|
20240927,125000,113435570,3495,3495,3495,3495,3
|
|
20240927,124900,113425085,3500,3500,3500,3500,0
|
|
20240927,124800,113425085,3500,3500,3500,3500,500
|
|
20240927,124700,111675085,3495,3495,3495,3495,84
|
|
20240927,124600,111381505,3500,3500,3500,3500,0
|
|
20240927,124500,111381505,3500,3500,3500,3500,0
|
|
20240927,124400,111381505,3500,3500,3500,3500,0
|
|
20240927,124300,111381505,3500,3500,3500,3500,0
|
|
20240927,124200,111381505,3500,3500,3500,3500,0
|
|
20240927,124100,111381505,3500,3500,3500,3500,0
|
|
20240927,124000,111381505,3500,3500,3500,3500,0
|
|
20240927,123900,111381505,3500,3500,3500,3500,0
|
|
20240927,123800,111381505,3500,3500,3500,3500,1
|
|
20240927,123700,111378005,3495,3495,3495,3495,0
|
|
20240927,123600,111378005,3495,3495,3495,3495,0
|
|
20240927,123500,111378005,3495,3495,3495,3495,0
|
|
20240927,123400,111378005,3495,3495,3495,3495,0
|
|
20240927,123300,111378005,3495,3495,3495,3495,0
|
|
20240927,123200,111378005,3495,3495,3495,3495,0
|
|
20240927,123100,111378005,3495,3495,3495,3495,10
|
|
20240927,123000,111343055,3495,3495,3495,3495,10
|
|
20240927,122900,111308105,3500,3500,3500,3500,0
|
|
20240927,122800,111308105,3500,3500,3500,3500,0
|
|
20240927,122700,111308105,3500,3500,3500,3500,0
|
|
20240927,122600,111308105,3500,3500,3500,3500,0
|
|
20240927,122500,111308105,3500,3500,3500,3500,0
|
|
20240927,122400,111308105,3500,3500,3500,3500,0
|
|
20240927,122300,111308105,3500,3500,3500,3500,0
|
|
20240927,122200,111308105,3500,3500,3500,3500,0
|
|
20240927,122100,111308105,3500,3500,3500,3500,0
|
|
20240927,122000,111308105,3500,3500,3500,3500,0
|
|
20240927,121900,111308105,3500,3500,3500,3500,1
|
|
20240927,121800,111304605,3495,3495,3495,3495,0
|
|
20240927,121700,111304605,3495,3495,3495,3495,0
|
|
20240927,121600,111304605,3495,3495,3495,3495,0
|
|
20240927,121500,111304605,3495,3495,3495,3495,0
|
|
20240927,121400,111304605,3495,3495,3495,3495,163
|
|
20240927,121300,110734920,3495,3495,3495,3495,3
|
|
20240927,121200,110724435,3495,3495,3495,3495,0
|
|
20240927,121100,110724435,3495,3495,3495,3495,0
|
|
20240927,121000,110724435,3495,3495,3495,3495,0
|
|
20240927,120900,110724435,3495,3495,3495,3495,0
|
|
20240927,120800,110724435,3495,3495,3495,3495,0
|
|
20240927,120700,110724435,3495,3495,3495,3495,0
|
|
20240927,120600,110724435,3495,3495,3495,3495,0
|
|
20240927,120500,110724435,3495,3495,3495,3495,0
|
|
20240927,120400,110724435,3495,3495,3495,3495,0
|
|
20240927,120300,110724435,3495,3495,3495,3495,0
|
|
20240927,120200,110724435,3495,3495,3495,3495,0
|
|
20240927,120100,110724435,3495,3495,3495,3495,0
|
|
20240927,120000,110724435,3495,3495,3495,3495,29
|
|
20240927,115900,110623080,3495,3495,3495,3495,0
|
|
20240927,115800,110623080,3495,3495,3495,3495,0
|
|
20240927,115700,110623080,3495,3495,3495,3495,0
|
|
20240927,115600,110623080,3495,3495,3495,3495,50
|
|
20240927,115500,110448330,3495,3495,3495,3495,1
|
|
20240927,115400,110444835,3500,3500,3500,3500,0
|
|
20240927,115300,110444835,3500,3500,3500,3500,0
|
|
20240927,115200,110444835,3500,3500,3500,3500,0
|
|
20240927,115100,110444835,3500,3500,3500,3500,0
|
|
20240927,115000,110444835,3500,3500,3500,3500,0
|
|
20240927,114900,110444835,3500,3500,3500,3500,0
|
|
20240927,114800,110444835,3500,3500,3500,3500,7
|
|
20240927,114700,110420335,3500,3500,3500,3500,0
|
|
20240927,114600,110420335,3500,3500,3500,3500,0
|
|
20240927,114500,110420335,3500,3500,3500,3500,329
|
|
20240927,114400,109268835,3505,3505,3505,3505,0
|
|
20240927,114300,109268835,3505,3505,3505,3505,0
|
|
20240927,114200,109268835,3505,3505,3505,3505,0
|
|
20240927,114100,109268835,3505,3505,3505,3505,0
|
|
20240927,114000,109268835,3505,3505,3505,3505,0
|
|
20240927,113900,109268835,3505,3505,3505,3505,1
|
|
20240927,113800,109265330,3505,3505,3505,3505,520
|
|
20240927,113700,107442730,3510,3510,3510,3510,0
|
|
20240927,113600,107442730,3510,3510,3510,3510,30
|
|
20240927,113500,107337430,3505,3505,3505,3505,616
|
|
20240927,113400,105178350,3505,3505,3505,3505,0
|
|
20240927,113300,105178350,3505,3505,3505,3505,1
|
|
20240927,113200,105174845,3510,3505,3510,3505,54
|
|
20240927,113100,104985440,3510,3510,3510,3510,0
|
|
20240927,113000,104985440,3510,3510,3510,3510,0
|
|
20240927,112900,104985440,3510,3510,3510,3510,1
|
|
20240927,112800,104981930,3505,3505,3505,3505,1
|
|
20240927,112700,104978425,3510,3510,3510,3510,0
|
|
20240927,112600,104978425,3510,3510,3510,3510,0
|
|
20240927,112500,104978425,3510,3510,3510,3510,367
|
|
20240927,112400,103690255,3510,3510,3510,3510,0
|
|
20240927,112300,103690255,3510,3510,3510,3510,24
|
|
20240927,112200,103606015,3510,3510,3510,3510,0
|
|
20240927,112100,103606015,3510,3510,3510,3510,0
|
|
20240927,112000,103606015,3510,3510,3510,3510,0
|
|
20240927,111900,103606015,3510,3510,3510,3510,1
|
|
20240927,111800,103602505,3505,3510,3510,3505,15
|
|
20240927,111700,103549880,3500,3500,3500,3500,0
|
|
20240927,111600,103549880,3500,3510,3510,3500,81
|
|
20240927,111500,103266370,3510,3510,3510,3510,0
|
|
20240927,111400,103266370,3510,3510,3510,3510,31
|
|
20240927,111300,103157560,3510,3510,3510,3510,0
|
|
20240927,111200,103157560,3510,3510,3510,3510,0
|
|
20240927,111100,103157560,3510,3505,3510,3505,300
|
|
20240927,111000,102106005,3505,3505,3505,3505,500
|
|
20240927,110900,100353505,3505,3505,3505,3505,0
|
|
20240927,110800,100353505,3505,3505,3505,3505,1
|
|
20240927,110700,100350000,3505,3505,3505,3505,0
|
|
20240927,110600,100350000,3505,3505,3505,3505,0
|
|
20240927,110500,100350000,3505,3505,3505,3505,0
|
|
20240927,110400,100350000,3505,3505,3505,3505,0
|
|
20240927,110300,100350000,3505,3505,3505,3505,0
|
|
20240927,110200,100350000,3505,3505,3505,3505,0
|
|
20240927,110100,100350000,3505,3505,3505,3505,0
|
|
20240927,110000,100350000,3505,3505,3505,3505,0
|
|
20240927,105900,100350000,3505,3505,3505,3505,1
|
|
20240927,105800,100346495,3500,3500,3500,3500,100
|
|
20240927,105700,99996495,3500,3500,3500,3500,2
|
|
20240927,105600,99989495,3500,3500,3500,3500,2
|
|
20240927,105500,99982495,3505,3505,3505,3505,0
|
|
20240927,105400,99982495,3505,3505,3505,3505,0
|
|
20240927,105300,99982495,3505,3505,3505,3505,0
|
|
20240927,105200,99982495,3505,3505,3505,3505,0
|
|
20240927,105100,99982495,3505,3505,3505,3505,0
|
|
20240927,105000,99982495,3505,3505,3505,3505,30
|
|
20240927,104900,99877345,3505,3505,3505,3505,0
|
|
20240927,104800,99877345,3505,3505,3505,3505,0
|
|
20240927,104700,99877345,3505,3505,3505,3505,0
|
|
20240927,104600,99877345,3505,3505,3505,3505,0
|
|
20240927,104500,99877345,3505,3505,3505,3505,1
|
|
20240927,104400,99873840,3505,3505,3505,3505,0
|
|
20240927,104300,99873840,3505,3505,3505,3505,1
|
|
20240927,104200,99870335,3500,3500,3500,3500,0
|
|
20240927,104100,99870335,3500,3500,3500,3500,30
|
|
20240927,104000,99765335,3495,3495,3495,3495,0
|
|
20240927,103900,99765335,3495,3495,3495,3495,0
|
|
20240927,103800,99765335,3495,3500,3500,3495,11
|
|
20240927,103700,99726865,3500,3500,3500,3500,0
|
|
20240927,103600,99726865,3500,3500,3500,3500,0
|
|
20240927,103500,99726865,3500,3500,3500,3500,0
|
|
20240927,103400,99726865,3500,3500,3500,3500,0
|
|
20240927,103300,99726865,3500,3500,3500,3500,0
|
|
20240927,103200,99726865,3500,3500,3500,3500,2
|
|
20240927,103100,99719865,3505,3500,3505,3500,2
|
|
20240927,103000,99712860,3505,3505,3505,3505,2
|
|
20240927,102900,99705850,3500,3500,3500,3500,1
|
|
20240927,102800,99702350,3510,3505,3510,3505,3653
|
|
20240927,102700,86889200,3505,3505,3505,3505,0
|
|
20240927,102600,86889200,3505,3505,3505,3505,0
|
|
20240927,102500,86889200,3505,3505,3505,3505,650
|
|
20240927,102400,84610950,3500,3500,3500,3500,240
|
|
20240927,102300,83770950,3505,3505,3505,3505,17
|
|
20240927,102200,83711365,3510,3510,3510,3510,29
|
|
20240927,102100,83609575,3505,3505,3505,3505,692
|
|
20240927,102000,81184115,3500,3500,3500,3500,191
|
|
20240927,101900,80515615,3500,3500,3500,3500,259
|
|
20240927,101800,79609115,3505,3505,3505,3505,0
|
|
20240927,101700,79609115,3505,3505,3505,3505,4
|
|
20240927,101600,79595095,3500,3500,3505,3500,22
|
|
20240927,101500,79518090,3500,3500,3500,3500,21
|
|
20240927,101400,79444590,3500,3495,3500,3495,39
|
|
20240927,101300,79308095,3500,3500,3500,3500,10
|
|
20240927,101200,79273095,3495,3495,3495,3495,100
|
|
20240927,101100,78923595,3495,3495,3495,3495,66
|
|
20240927,101000,78692925,3500,3500,3500,3500,0
|
|
20240927,100900,78692925,3500,3500,3500,3500,0
|
|
20240927,100800,78692925,3500,3500,3500,3500,0
|
|
20240927,100700,78692925,3500,3500,3500,3500,0
|
|
20240927,100600,78692925,3500,3500,3500,3500,0
|
|
20240927,100500,78692925,3500,3500,3500,3500,1
|
|
20240927,100400,78689425,3495,3500,3500,3490,1326
|
|
20240927,100300,74061620,3500,3500,3500,3500,3
|
|
20240927,100200,74051120,3495,3495,3495,3495,770
|
|
20240927,100100,71359970,3495,3495,3495,3495,1
|
|
20240927,100000,71356475,3495,3495,3495,3495,0
|
|
20240927,095900,71356475,3495,3500,3500,3495,150
|
|
20240927,095800,70831975,3500,3500,3500,3500,10
|
|
20240927,095700,70796975,3500,3500,3500,3500,1
|
|
20240927,095600,70793475,3500,3500,3500,3500,0
|
|
20240927,095500,70793475,3500,3495,3500,3495,2197
|
|
20240927,095400,63107140,3500,3500,3500,3500,214
|
|
20240927,095300,62358140,3500,3500,3500,3500,0
|
|
20240927,095200,62358140,3500,3500,3500,3500,21
|
|
20240927,095100,62284640,3500,3500,3500,3500,0
|
|
20240927,095000,62284640,3500,3500,3500,3500,122
|
|
20240927,094900,61857640,3500,3500,3500,3500,0
|
|
20240927,094800,61857640,3500,3500,3500,3500,24
|
|
20240927,094700,61773640,3500,3500,3500,3500,340
|
|
20240927,094600,60583640,3500,3500,3500,3500,1637
|
|
20240927,094500,54854140,3505,3505,3505,3505,400
|
|
20240927,094400,53452140,3505,3505,3505,3505,0
|
|
20240927,094300,53452140,3505,3505,3505,3505,1
|
|
20240927,094200,53448635,3505,3505,3505,3505,139
|
|
20240927,094100,52961440,3505,3505,3505,3505,14
|
|
20240927,094000,52912370,3505,3500,3505,3500,408
|
|
20240927,093900,51482370,3500,3500,3500,3500,61
|
|
20240927,093800,51268870,3505,3505,3505,3505,87
|
|
20240927,093700,50963935,3510,3510,3510,3510,0
|
|
20240927,093600,50963935,3510,3510,3510,3505,1258
|
|
20240927,093500,46548360,3515,3510,3515,3510,131
|
|
20240927,093400,46088195,3515,3510,3515,3510,6
|
|
20240927,093300,46067110,3510,3500,3515,3500,8725
|
|
20240927,093200,15493625,3500,3495,3500,3495,1116
|
|
20240927,093100,11593200,3490,3490,3490,3490,997
|
|
20240927,093000,8113670,3490,3490,3490,3490,469
|
|
20240927,092900,6476860,3490,3490,3490,3490,234
|
|
20240927,092800,5660200,3495,3495,3495,3495,0
|
|
20240927,092700,5660200,3495,3495,3495,3495,0
|
|
20240927,092600,5660200,3495,3495,3495,3495,1
|
|
20240927,092500,5656705,3485,3490,3490,3485,862
|
|
20240927,092400,2652470,3495,3495,3495,3495,0
|
|
20240927,092300,2652470,3495,3495,3495,3495,0
|
|
20240927,092200,2652470,3495,3495,3495,3495,123
|
|
20240927,092100,2222585,3495,3495,3495,3495,5
|
|
20240927,092000,2205110,3495,3495,3495,3495,2
|
|
20240927,091900,2198120,3495,3495,3495,3495,1
|
|
20240927,091800,2194625,3490,3490,3490,3490,0
|
|
20240927,091700,2194625,3490,3490,3490,3490,1
|
|
20240927,091600,2191135,3495,3495,3495,3495,0
|
|
20240927,091500,2191135,3495,3495,3495,3495,0
|
|
20240927,091400,2191135,3495,3495,3495,3495,58
|
|
20240927,091300,1988425,3495,3495,3500,3490,149
|
|
20240927,091200,1468300,3500,3500,3500,3500,0
|
|
20240927,091100,1468300,3500,3500,3500,3500,0
|
|
20240927,091000,1468300,3500,3500,3500,3500,0
|
|
20240927,090900,1468300,3500,3500,3500,3500,0
|
|
20240927,090800,1468300,3500,3500,3500,3500,0
|
|
20240927,090700,1468300,3500,3500,3500,3500,0
|
|
20240927,090600,1468300,3500,3500,3500,3500,0
|
|
20240927,090500,1468300,3500,3500,3500,3500,0
|
|
20240927,090400,1468300,3500,3500,3500,3500,1
|
|
20240927,090300,1464800,3500,3500,3500,3500,0
|
|
20240927,090200,1464800,3500,3500,3500,3500,155
|
|
20240927,090100,922300,3505,3505,3505,3505,0
|
|
20240927,090000,922300,3505,3495,3505,3480,264
|