596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185300,259317325,3565,3565,3565,3565,4746
|
|
20240905,185200,259317325,3565,3565,3565,3565,0
|
|
20240905,185100,259317325,3565,3565,3565,3565,0
|
|
20240905,185000,259317325,3565,3565,3565,3565,0
|
|
20240905,184900,259317325,3565,3565,3565,3565,0
|
|
20240905,184800,259317325,3565,3565,3565,3565,0
|
|
20240905,184700,259317325,3565,3565,3565,3565,0
|
|
20240905,184600,259317325,3565,3565,3565,3565,0
|
|
20240905,184500,259317325,3565,3565,3565,3565,0
|
|
20240905,184400,259317325,3565,3565,3565,3565,0
|
|
20240905,184300,259317325,3565,3565,3565,3565,0
|
|
20240905,184200,259317325,3565,3565,3565,3565,0
|
|
20240905,184100,259317325,3565,3565,3565,3565,0
|
|
20240905,184000,259317325,3565,3565,3565,3565,0
|
|
20240905,183900,259317325,3565,3565,3565,3565,0
|
|
20240905,183800,259317325,3565,3565,3565,3565,0
|
|
20240905,183700,259317325,3565,3565,3565,3565,0
|
|
20240905,183600,259317325,3565,3565,3565,3565,0
|
|
20240905,183500,259317325,3565,3565,3565,3565,0
|
|
20240905,183400,259317325,3565,3565,3565,3565,0
|
|
20240905,183300,259317325,3565,3565,3565,3565,0
|
|
20240905,183200,259317325,3565,3565,3565,3565,0
|
|
20240905,183100,259317325,3565,3565,3565,3565,0
|
|
20240905,183000,259317325,3565,3565,3565,3565,0
|
|
20240905,182900,259317325,3565,3565,3565,3565,0
|
|
20240905,182800,259317325,3565,3565,3565,3565,0
|
|
20240905,182700,259317325,3565,3565,3565,3565,0
|
|
20240905,182600,259317325,3565,3565,3565,3565,0
|
|
20240905,182500,259317325,3565,3565,3565,3565,0
|
|
20240905,182400,259317325,3565,3565,3565,3565,0
|
|
20240905,182300,259317325,3565,3565,3565,3565,4746
|
|
20240905,182200,259317325,3565,3565,3565,3565,0
|
|
20240905,182100,259317325,3565,3565,3565,3565,0
|
|
20240905,182000,259317325,3565,3565,3565,3565,0
|
|
20240905,181900,259317325,3565,3565,3565,3565,0
|
|
20240905,181800,259317325,3565,3565,3565,3565,0
|
|
20240905,181700,259317325,3565,3565,3565,3565,0
|
|
20240905,181600,259317325,3565,3565,3565,3565,0
|
|
20240905,181500,259317325,3565,3565,3565,3565,0
|
|
20240905,181400,259317325,3565,3565,3565,3565,0
|
|
20240905,181300,259317325,3565,3565,3565,3565,0
|
|
20240905,181200,259317325,3565,3565,3565,3565,0
|
|
20240905,181100,259317325,3565,3565,3565,3565,0
|
|
20240905,181000,259317325,3565,3565,3565,3565,0
|
|
20240905,180900,259317325,3565,3565,3565,3565,0
|
|
20240905,180800,259317325,3565,3565,3565,3565,0
|
|
20240905,180700,259317325,3565,3565,3565,3565,0
|
|
20240905,180600,259317325,3565,3565,3565,3565,0
|
|
20240905,180500,259317325,3565,3565,3565,3565,0
|
|
20240905,180400,259317325,3565,3565,3565,3565,0
|
|
20240905,180300,259317325,3565,3565,3565,3565,0
|
|
20240905,180200,259317325,3565,3565,3565,3565,0
|
|
20240905,180100,259317325,3565,3565,3565,3565,0
|
|
20240905,180000,259317325,3565,3565,3565,3565,0
|
|
20240905,175900,259317325,3565,3565,3565,3565,0
|
|
20240905,175800,259317325,3565,3565,3565,3565,0
|
|
20240905,175700,259317325,3565,3565,3565,3565,0
|
|
20240905,175600,259317325,3565,3565,3565,3565,0
|
|
20240905,175500,259317325,3565,3565,3565,3565,0
|
|
20240905,175400,259317325,3565,3565,3565,3565,0
|
|
20240905,175300,259317325,3565,3565,3565,3565,4746
|
|
20240905,175200,259317325,3565,3565,3565,3565,0
|
|
20240905,175100,259317325,3565,3565,3565,3565,0
|
|
20240905,175000,259317325,3565,3565,3565,3565,0
|
|
20240905,174900,259317325,3565,3565,3565,3565,0
|
|
20240905,174800,259317325,3565,3565,3565,3565,0
|
|
20240905,174700,259317325,3565,3565,3565,3565,0
|
|
20240905,174600,259317325,3565,3565,3565,3565,0
|
|
20240905,174500,259317325,3565,3565,3565,3565,0
|
|
20240905,174400,259317325,3565,3565,3565,3565,0
|
|
20240905,174300,259317325,3565,3565,3565,3565,0
|
|
20240905,174200,259317325,3565,3565,3565,3565,0
|
|
20240905,174100,259317325,3565,3565,3565,3565,0
|
|
20240905,174000,259317325,3565,3565,3565,3565,0
|
|
20240905,173900,259317325,3565,3565,3565,3565,0
|
|
20240905,173800,259317325,3565,3565,3565,3565,0
|
|
20240905,173700,259317325,3565,3565,3565,3565,0
|
|
20240905,173600,259317325,3565,3565,3565,3565,0
|
|
20240905,173500,259317325,3565,3565,3565,3565,0
|
|
20240905,173400,259317325,3565,3565,3565,3565,0
|
|
20240905,173300,259317325,3565,3565,3565,3565,0
|
|
20240905,173200,259317325,3565,3565,3565,3565,0
|
|
20240905,173100,259317325,3565,3565,3565,3565,0
|
|
20240905,173000,259317325,3565,3565,3565,3565,0
|
|
20240905,172900,259317325,3565,3565,3565,3565,0
|
|
20240905,172800,259317325,3565,3565,3565,3565,0
|
|
20240905,172700,259317325,3565,3565,3565,3565,0
|
|
20240905,172600,259317325,3565,3565,3565,3565,0
|
|
20240905,172500,259317325,3565,3565,3565,3565,0
|
|
20240905,172400,259317325,3565,3565,3565,3565,0
|
|
20240905,172300,259317325,3565,3565,3565,3565,4746
|
|
20240905,172200,259317325,3565,3565,3565,3565,0
|
|
20240905,172100,259317325,3565,3565,3565,3565,0
|
|
20240905,172000,259317325,3565,3565,3565,3565,0
|
|
20240905,171900,259317325,3565,3565,3565,3565,0
|
|
20240905,171800,259317325,3565,3565,3565,3565,0
|
|
20240905,171700,259317325,3565,3565,3565,3565,0
|
|
20240905,171600,259317325,3565,3565,3565,3565,0
|
|
20240905,171500,259317325,3565,3565,3565,3565,0
|
|
20240905,171400,259317325,3565,3565,3565,3565,0
|
|
20240905,171300,259317325,3565,3565,3565,3565,0
|
|
20240905,171200,259317325,3565,3565,3565,3565,0
|
|
20240905,171100,259317325,3565,3565,3565,3565,0
|
|
20240905,171000,259317325,3565,3565,3565,3565,0
|
|
20240905,170900,259317325,3565,3565,3565,3565,0
|
|
20240905,170800,259317325,3565,3565,3565,3565,0
|
|
20240905,170700,259317325,3565,3565,3565,3565,0
|
|
20240905,170600,259317325,3565,3565,3565,3565,0
|
|
20240905,170500,259317325,3565,3565,3565,3565,0
|
|
20240905,170400,259317325,3565,3565,3565,3565,0
|
|
20240905,170300,259317325,3565,3565,3565,3565,0
|
|
20240905,170200,259317325,3565,3565,3565,3565,0
|
|
20240905,170100,259317325,3565,3565,3565,3565,0
|
|
20240905,170000,259317325,3565,3565,3565,3565,0
|
|
20240905,165900,259317325,3565,3565,3565,3565,0
|
|
20240905,165800,259317325,3565,3565,3565,3565,0
|
|
20240905,165700,259317325,3565,3565,3565,3565,0
|
|
20240905,165600,259317325,3565,3565,3565,3565,0
|
|
20240905,165500,259317325,3565,3565,3565,3565,0
|
|
20240905,165400,259317325,3565,3565,3565,3565,0
|
|
20240905,165300,259317325,3565,3565,3565,3565,4746
|
|
20240905,165200,259317325,3565,3565,3565,3565,0
|
|
20240905,165100,259317325,3565,3565,3565,3565,0
|
|
20240905,165000,259317325,3565,3565,3565,3565,0
|
|
20240905,164900,259317325,3565,3565,3565,3565,0
|
|
20240905,164800,259317325,3565,3565,3565,3565,0
|
|
20240905,164700,259317325,3565,3565,3565,3565,0
|
|
20240905,164600,259317325,3565,3565,3565,3565,0
|
|
20240905,164500,259317325,3565,3565,3565,3565,0
|
|
20240905,164400,259317325,3565,3565,3565,3565,0
|
|
20240905,164300,259317325,3565,3565,3565,3565,0
|
|
20240905,164200,259317325,3565,3565,3565,3565,0
|
|
20240905,164100,259317325,3565,3565,3565,3565,0
|
|
20240905,164000,259317325,3565,3565,3565,3565,0
|
|
20240905,163900,259317325,3565,3565,3565,3565,0
|
|
20240905,163800,259317325,3565,3565,3565,3565,0
|
|
20240905,163700,259317325,3565,3565,3565,3565,0
|
|
20240905,163600,259317325,3565,3565,3565,3565,0
|
|
20240905,163500,259317325,3565,3565,3565,3565,0
|
|
20240905,163400,259317325,3565,3565,3565,3565,0
|
|
20240905,163300,259317325,3565,3565,3565,3565,0
|
|
20240905,163200,259317325,3565,3565,3565,3565,0
|
|
20240905,163100,259317325,3565,3565,3565,3565,0
|
|
20240905,163000,259317325,3565,3565,3565,3565,0
|
|
20240905,162900,259317325,3565,3565,3565,3565,0
|
|
20240905,162800,259317325,3565,3565,3565,3565,0
|
|
20240905,162700,259317325,3565,3565,3565,3565,0
|
|
20240905,162600,259317325,3565,3565,3565,3565,0
|
|
20240905,162500,259317325,3565,3565,3565,3565,0
|
|
20240905,162400,259317325,3565,3565,3565,3565,0
|
|
20240905,162300,259317325,3565,3565,3565,3565,4746
|
|
20240905,162200,259317325,3565,3565,3565,3565,0
|
|
20240905,162100,259317325,3565,3565,3565,3565,0
|
|
20240905,162000,259317325,3565,3565,3565,3565,0
|
|
20240905,161900,259317325,3565,3565,3565,3565,0
|
|
20240905,161800,259317325,3565,3565,3565,3565,0
|
|
20240905,161700,259317325,3565,3565,3565,3565,0
|
|
20240905,161600,259317325,3565,3565,3565,3565,0
|
|
20240905,161500,259317325,3565,3565,3565,3565,0
|
|
20240905,161400,259317325,3565,3565,3565,3565,0
|
|
20240905,161300,259317325,3565,3565,3565,3565,0
|
|
20240905,161200,259317325,3565,3565,3565,3565,0
|
|
20240905,161100,259317325,3565,3565,3565,3565,0
|
|
20240905,161000,259317325,3565,3565,3565,3565,0
|
|
20240905,160900,259317325,3565,3565,3565,3565,0
|
|
20240905,160800,259317325,3565,3565,3565,3565,0
|
|
20240905,160700,259317325,3565,3565,3565,3565,0
|
|
20240905,160600,259317325,3565,3565,3565,3565,0
|
|
20240905,160500,259317325,3565,3565,3565,3565,0
|
|
20240905,160400,259317325,3565,3565,3565,3565,0
|
|
20240905,160300,259317325,3565,3565,3565,3565,0
|
|
20240905,160200,259317325,3565,3565,3565,3565,0
|
|
20240905,160100,259317325,3565,3565,3565,3565,0
|
|
20240905,160000,259317325,3565,3565,3565,3565,0
|
|
20240905,155900,259317325,3565,3565,3565,3565,0
|
|
20240905,155800,259317325,3565,3565,3565,3565,0
|
|
20240905,155700,259317325,3565,3565,3565,3565,0
|
|
20240905,155600,259317325,3565,3565,3565,3565,0
|
|
20240905,155500,259317325,3565,3565,3565,3565,0
|
|
20240905,155400,259317325,3565,3565,3565,3565,0
|
|
20240905,155300,259317325,3565,3565,3565,3565,4746
|
|
20240905,155200,259317325,3565,3565,3565,3565,0
|
|
20240905,155100,259317325,3565,3565,3565,3565,0
|
|
20240905,155000,259317325,3565,3565,3565,3565,0
|
|
20240905,154900,259317325,3565,3565,3565,3565,0
|
|
20240905,154800,259317325,3565,3565,3565,3565,0
|
|
20240905,154700,259317325,3565,3565,3565,3565,0
|
|
20240905,154600,259317325,3565,3565,3565,3565,0
|
|
20240905,154500,259317325,3565,3565,3565,3565,0
|
|
20240905,154400,259317325,3565,3565,3565,3565,0
|
|
20240905,154300,259317325,3565,3565,3565,3565,0
|
|
20240905,154200,259317325,3565,3565,3565,3565,0
|
|
20240905,154100,259317325,3565,3565,3565,3565,0
|
|
20240905,154000,259317325,3565,3565,3565,3565,0
|
|
20240905,153900,259317325,3565,3565,3565,3565,0
|
|
20240905,153800,259317325,3565,3565,3565,3565,0
|
|
20240905,153700,259317325,3565,3565,3565,3565,0
|
|
20240905,153600,259317325,3565,3565,3565,3565,0
|
|
20240905,153500,259317325,3565,3565,3565,3565,0
|
|
20240905,153400,259317325,3565,3565,3565,3565,0
|
|
20240905,153300,259317325,3565,3565,3565,3565,0
|
|
20240905,153200,259317325,3565,3565,3565,3565,0
|
|
20240905,153100,259317325,3565,3565,3565,3565,0
|
|
20240905,153000,259317325,3565,3565,3565,3565,4746
|
|
20240905,152900,242397835,3545,3545,3545,3545,0
|
|
20240905,152800,242397835,3545,3545,3545,3545,0
|
|
20240905,152700,242397835,3545,3545,3545,3545,0
|
|
20240905,152600,242397835,3545,3545,3545,3545,0
|
|
20240905,152500,242397835,3545,3545,3545,3545,0
|
|
20240905,152400,242397835,3545,3545,3545,3545,0
|
|
20240905,152300,242397835,3545,3545,3545,3545,0
|
|
20240905,152200,242397835,3545,3545,3545,3545,0
|
|
20240905,152100,242397835,3545,3545,3545,3545,0
|
|
20240905,152000,242397835,3545,3545,3545,3545,0
|
|
20240905,151900,242397835,3545,3545,3545,3545,30
|
|
20240905,151800,242291485,3550,3550,3550,3550,63
|
|
20240905,151700,242067835,3530,3530,3530,3530,0
|
|
20240905,151600,242067835,3530,3530,3530,3525,950
|
|
20240905,151500,238715175,3570,3570,3570,3570,0
|
|
20240905,151400,238715175,3570,3570,3570,3570,0
|
|
20240905,151300,238715175,3570,3570,3570,3570,0
|
|
20240905,151200,238715175,3570,3570,3570,3570,0
|
|
20240905,151100,238715175,3570,3570,3570,3570,4
|
|
20240905,151000,238700895,3535,3535,3535,3535,1
|
|
20240905,150900,238697360,3570,3570,3570,3570,0
|
|
20240905,150800,238697360,3570,3570,3570,3570,0
|
|
20240905,150700,238697360,3570,3570,3570,3570,0
|
|
20240905,150600,238697360,3570,3570,3570,3570,0
|
|
20240905,150500,238697360,3570,3570,3570,3570,1
|
|
20240905,150400,238693790,3570,3570,3570,3570,0
|
|
20240905,150300,238693790,3570,3570,3570,3570,2
|
|
20240905,150200,238686650,3570,3570,3570,3570,1
|
|
20240905,150100,238683080,3570,3570,3570,3570,0
|
|
20240905,150000,238683080,3570,3570,3570,3570,0
|
|
20240905,145900,238683080,3570,3570,3570,3570,0
|
|
20240905,145800,238683080,3570,3570,3570,3570,0
|
|
20240905,145700,238683080,3570,3570,3570,3570,4
|
|
20240905,145600,238668800,3560,3530,3560,3530,6648
|
|
20240905,145500,215092810,3530,3530,3530,3530,23
|
|
20240905,145400,215011620,3530,3530,3530,3530,5
|
|
20240905,145300,214993970,3530,3530,3530,3530,0
|
|
20240905,145200,214993970,3530,3530,3530,3530,0
|
|
20240905,145100,214993970,3530,3530,3530,3530,0
|
|
20240905,145000,214993970,3530,3530,3530,3530,0
|
|
20240905,144900,214993970,3530,3530,3530,3530,0
|
|
20240905,144800,214993970,3530,3530,3530,3530,0
|
|
20240905,144700,214993970,3530,3530,3530,3530,0
|
|
20240905,144600,214993970,3530,3530,3530,3530,0
|
|
20240905,144500,214993970,3530,3525,3530,3525,12
|
|
20240905,144400,214951615,3525,3530,3530,3525,43
|
|
20240905,144300,214799925,3530,3530,3530,3530,5
|
|
20240905,144200,214782275,3525,3525,3525,3525,23
|
|
20240905,144100,214701200,3530,3530,3530,3530,5
|
|
20240905,144000,214683550,3540,3540,3540,3540,0
|
|
20240905,143900,214683550,3540,3520,3540,3520,91
|
|
20240905,143800,214363210,3520,3520,3520,3520,356
|
|
20240905,143700,213110090,3520,3520,3520,3520,100
|
|
20240905,143600,212758090,3530,3530,3530,3530,0
|
|
20240905,143500,212758090,3530,3530,3530,3530,5
|
|
20240905,143400,212740440,3520,3510,3520,3510,561
|
|
20240905,143300,210768310,3500,3500,3500,3500,0
|
|
20240905,143200,210768310,3500,3500,3500,3500,0
|
|
20240905,143100,210768310,3500,3500,3500,3500,0
|
|
20240905,143000,210768310,3500,3500,3500,3500,0
|
|
20240905,142900,210768310,3500,3500,3500,3500,1933
|
|
20240905,142800,204002810,3495,3495,3495,3495,0
|
|
20240905,142700,204002810,3495,3495,3495,3495,38
|
|
20240905,142600,203870000,3495,3490,3495,3490,749
|
|
20240905,142500,201252470,3495,3495,3495,3495,0
|
|
20240905,142400,201252470,3495,3495,3495,3495,0
|
|
20240905,142300,201252470,3495,3495,3495,3495,0
|
|
20240905,142200,201252470,3495,3495,3495,3495,0
|
|
20240905,142100,201252470,3495,3495,3495,3495,0
|
|
20240905,142000,201252470,3495,3495,3495,3495,0
|
|
20240905,141900,201252470,3495,3495,3495,3495,0
|
|
20240905,141800,201252470,3495,3495,3495,3495,0
|
|
20240905,141700,201252470,3495,3495,3495,3495,0
|
|
20240905,141600,201252470,3495,3495,3495,3495,30
|
|
20240905,141500,201147620,3495,3480,3495,3475,302
|
|
20240905,141400,200097840,3495,3495,3495,3495,0
|
|
20240905,141300,200097840,3495,3485,3495,3485,225
|
|
20240905,141200,199313705,3485,3485,3485,3485,507
|
|
20240905,141100,197546810,3485,3485,3485,3485,0
|
|
20240905,141000,197546810,3485,3485,3485,3485,68
|
|
20240905,140900,197309830,3485,3485,3485,3485,0
|
|
20240905,140800,197309830,3485,3485,3485,3485,0
|
|
20240905,140700,197309830,3485,3485,3485,3485,36
|
|
20240905,140600,197184370,3500,3500,3500,3500,0
|
|
20240905,140500,197184370,3500,3500,3500,3500,1
|
|
20240905,140400,197180870,3485,3485,3485,3485,30
|
|
20240905,140300,197076320,3510,3510,3510,3510,0
|
|
20240905,140200,197076320,3510,3510,3510,3510,0
|
|
20240905,140100,197076320,3510,3510,3510,3510,0
|
|
20240905,140000,197076320,3510,3510,3510,3510,380
|
|
20240905,135900,195742520,3510,3510,3510,3510,1
|
|
20240905,135800,195739010,3490,3495,3495,3475,661
|
|
20240905,135700,193435075,3535,3535,3535,3535,0
|
|
20240905,135600,193435075,3535,3535,3535,3535,0
|
|
20240905,135500,193435075,3535,3535,3535,3535,0
|
|
20240905,135400,193435075,3535,3535,3535,3535,0
|
|
20240905,135300,193435075,3535,3535,3535,3535,0
|
|
20240905,135200,193435075,3535,3535,3535,3535,0
|
|
20240905,135100,193435075,3535,3515,3535,3515,5
|
|
20240905,135000,193417460,3510,3540,3540,3475,8283
|
|
20240905,134900,164607110,3540,3540,3540,3540,6
|
|
20240905,134800,164585870,3540,3540,3540,3540,0
|
|
20240905,134700,164585870,3540,3545,3545,3540,2
|
|
20240905,134600,164578785,3545,3545,3545,3545,5
|
|
20240905,134500,164561060,3545,3540,3545,3540,6
|
|
20240905,134400,164539815,3510,3510,3510,3510,0
|
|
20240905,134300,164539815,3510,3510,3510,3510,0
|
|
20240905,134200,164539815,3510,3510,3510,3510,0
|
|
20240905,134100,164539815,3510,3520,3520,3510,219
|
|
20240905,134000,163770305,3540,3540,3540,3540,99
|
|
20240905,133900,163419845,3540,3540,3545,3520,878
|
|
20240905,133800,160315160,3540,3540,3540,3540,1
|
|
20240905,133700,160311620,3530,3530,3530,3530,1018
|
|
20240905,133600,156718080,3530,3530,3530,3530,2
|
|
20240905,133500,156711020,3525,3530,3530,3525,40
|
|
20240905,133400,156570010,3520,3520,3520,3520,0
|
|
20240905,133300,156570010,3520,3520,3520,3520,0
|
|
20240905,133200,156570010,3520,3515,3520,3515,2989
|
|
20240905,133100,146055920,3520,3520,3520,3520,275
|
|
20240905,133000,145087920,3515,3520,3520,3515,134
|
|
20240905,132900,144616430,3520,3520,3520,3520,96
|
|
20240905,132800,144278510,3520,3520,3520,3520,27
|
|
20240905,132700,144183470,3520,3520,3520,3520,6
|
|
20240905,132600,144162350,3515,3515,3515,3515,0
|
|
20240905,132500,144162350,3515,3515,3515,3515,2
|
|
20240905,132400,144155320,3510,3510,3510,3510,159
|
|
20240905,132300,143597230,3510,3510,3510,3510,0
|
|
20240905,132200,143597230,3510,3510,3510,3510,0
|
|
20240905,132100,143597230,3510,3510,3510,3510,2
|
|
20240905,132000,143590210,3505,3505,3505,3505,79
|
|
20240905,131900,143313315,3505,3505,3505,3505,0
|
|
20240905,131800,143313315,3505,3505,3505,3505,0
|
|
20240905,131700,143313315,3505,3505,3505,3505,5
|
|
20240905,131600,143295790,3480,3480,3480,3480,80
|
|
20240905,131500,143017390,3495,3490,3495,3490,2595
|
|
20240905,131400,133953215,3490,3490,3490,3490,0
|
|
20240905,131300,133953215,3490,3490,3490,3490,0
|
|
20240905,131200,133953215,3490,3490,3490,3490,0
|
|
20240905,131100,133953215,3490,3490,3490,3490,0
|
|
20240905,131000,133953215,3490,3490,3490,3490,0
|
|
20240905,130900,133953215,3490,3490,3490,3490,0
|
|
20240905,130800,133953215,3490,3490,3490,3490,30
|
|
20240905,130700,133848515,3495,3495,3495,3495,0
|
|
20240905,130600,133848515,3495,3485,3495,3485,1531
|
|
20240905,130500,128512960,3470,3470,3470,3470,0
|
|
20240905,130400,128512960,3470,3470,3470,3470,0
|
|
20240905,130300,128512960,3470,3480,3480,3470,180
|
|
20240905,130200,127887845,3485,3485,3485,3485,0
|
|
20240905,130100,127887845,3485,3485,3485,3480,1087
|
|
20240905,130000,124100130,3485,3485,3485,3485,0
|
|
20240905,125900,124100130,3485,3485,3485,3485,330
|
|
20240905,125800,122950080,3485,3485,3485,3485,2
|
|
20240905,125700,122943110,3485,3490,3490,3485,153
|
|
20240905,125600,122409210,3495,3495,3495,3495,0
|
|
20240905,125500,122409210,3495,3495,3495,3495,3
|
|
20240905,125400,122398725,3490,3485,3490,3485,201
|
|
20240905,125300,121697965,3490,3495,3495,3490,254
|
|
20240905,125200,120811035,3505,3505,3505,3505,0
|
|
20240905,125100,120811035,3505,3505,3505,3505,20
|
|
20240905,125000,120740935,3505,3495,3505,3495,143
|
|
20240905,124900,120241100,3495,3495,3495,3495,100
|
|
20240905,124800,119891600,3510,3510,3510,3510,10
|
|
20240905,124700,119856500,3510,3510,3510,3510,40
|
|
20240905,124600,119716100,3515,3515,3515,3515,50
|
|
20240905,124500,119540350,3515,3515,3515,3515,0
|
|
20240905,124400,119540350,3515,3515,3515,3515,2
|
|
20240905,124300,119533320,3490,3520,3520,3490,202
|
|
20240905,124200,118827915,3500,3500,3500,3500,2780
|
|
20240905,124100,109097915,3490,3490,3490,3490,3
|
|
20240905,124000,109087445,3500,3500,3500,3500,0
|
|
20240905,123900,109087445,3500,3490,3500,3490,55
|
|
20240905,123800,108895445,3500,3500,3500,3500,81
|
|
20240905,123700,108611945,3500,3490,3500,3490,60
|
|
20240905,123600,108402445,3495,3495,3495,3495,0
|
|
20240905,123500,108402445,3495,3500,3500,3495,6529
|
|
20240905,123400,85552445,3500,3500,3500,3500,5
|
|
20240905,123300,85534945,3495,3495,3495,3495,200
|
|
20240905,123200,84835945,3500,3500,3500,3500,0
|
|
20240905,123100,84835945,3500,3500,3500,3500,10
|
|
20240905,123000,84800945,3500,3505,3505,3500,5358
|
|
20240905,122900,66047660,3520,3520,3520,3520,0
|
|
20240905,122800,66047660,3520,3520,3520,3520,0
|
|
20240905,122700,66047660,3520,3500,3520,3500,155
|
|
20240905,122600,65503160,3500,3500,3500,3500,340
|
|
20240905,122500,64313160,3500,3500,3500,3500,0
|
|
20240905,122400,64313160,3500,3505,3505,3500,1560
|
|
20240905,122300,58847575,3500,3510,3510,3500,2182
|
|
20240905,122200,51199220,3520,3520,3520,3520,0
|
|
20240905,122100,51199220,3520,3520,3520,3515,270
|
|
20240905,122000,50248985,3520,3525,3525,3520,484
|
|
20240905,121900,48543090,3530,3530,3530,3530,0
|
|
20240905,121800,48543090,3530,3530,3530,3530,0
|
|
20240905,121700,48543090,3530,3535,3535,3530,394
|
|
20240905,121600,47151465,3540,3540,3540,3540,50
|
|
20240905,121500,46974465,3545,3545,3545,3545,0
|
|
20240905,121400,46974465,3545,3545,3545,3545,0
|
|
20240905,121300,46974465,3545,3545,3545,3545,260
|
|
20240905,121200,46052765,3545,3545,3545,3545,0
|
|
20240905,121100,46052765,3545,3545,3545,3545,0
|
|
20240905,121000,46052765,3545,3545,3545,3545,56
|
|
20240905,120900,45854245,3550,3550,3550,3545,10
|
|
20240905,120800,45818750,3545,3550,3550,3545,43
|
|
20240905,120700,45666210,3550,3550,3550,3550,4
|
|
20240905,120600,45652010,3550,3550,3550,3550,0
|
|
20240905,120500,45652010,3550,3550,3550,3550,0
|
|
20240905,120400,45652010,3550,3550,3550,3550,29
|
|
20240905,120300,45549060,3545,3545,3545,3545,40
|
|
20240905,120200,45407260,3545,3545,3545,3545,1
|
|
20240905,120100,45403715,3550,3550,3550,3550,0
|
|
20240905,120000,45403715,3550,3550,3550,3550,0
|
|
20240905,115900,45403715,3550,3550,3550,3550,0
|
|
20240905,115800,45403715,3550,3550,3550,3550,0
|
|
20240905,115700,45403715,3550,3550,3550,3550,0
|
|
20240905,115600,45403715,3550,3555,3555,3550,116
|
|
20240905,115500,44991480,3575,3575,3575,3575,0
|
|
20240905,115400,44991480,3575,3575,3575,3575,0
|
|
20240905,115300,44991480,3575,3575,3575,3575,0
|
|
20240905,115200,44991480,3575,3575,3575,3575,0
|
|
20240905,115100,44991480,3575,3575,3575,3575,0
|
|
20240905,115000,44991480,3575,3575,3575,3575,0
|
|
20240905,114900,44991480,3575,3575,3575,3575,0
|
|
20240905,114800,44991480,3575,3575,3575,3575,0
|
|
20240905,114700,44991480,3575,3575,3575,3575,0
|
|
20240905,114600,44991480,3575,3575,3575,3575,0
|
|
20240905,114500,44991480,3575,3575,3575,3575,0
|
|
20240905,114400,44991480,3575,3575,3575,3575,0
|
|
20240905,114300,44991480,3575,3575,3575,3575,0
|
|
20240905,114200,44991480,3575,3575,3575,3575,0
|
|
20240905,114100,44991480,3575,3575,3575,3575,0
|
|
20240905,114000,44991480,3575,3575,3575,3575,0
|
|
20240905,113900,44991480,3575,3575,3575,3575,0
|
|
20240905,113800,44991480,3575,3575,3575,3575,65
|
|
20240905,113700,44759105,3575,3575,3575,3575,0
|
|
20240905,113600,44759105,3575,3570,3575,3570,12
|
|
20240905,113500,44716255,3575,3575,3575,3575,0
|
|
20240905,113400,44716255,3575,3575,3575,3575,0
|
|
20240905,113300,44716255,3575,3575,3575,3575,0
|
|
20240905,113200,44716255,3575,3575,3575,3575,0
|
|
20240905,113100,44716255,3575,3575,3575,3575,23
|
|
20240905,113000,44634030,3575,3575,3575,3575,0
|
|
20240905,112900,44634030,3575,3575,3575,3575,0
|
|
20240905,112800,44634030,3575,3575,3575,3575,0
|
|
20240905,112700,44634030,3575,3575,3575,3575,0
|
|
20240905,112600,44634030,3575,3575,3575,3575,0
|
|
20240905,112500,44634030,3575,3575,3575,3575,0
|
|
20240905,112400,44634030,3575,3575,3575,3575,0
|
|
20240905,112300,44634030,3575,3575,3575,3575,0
|
|
20240905,112200,44634030,3575,3575,3575,3575,200
|
|
20240905,112100,43919030,3575,3575,3575,3575,1
|
|
20240905,112000,43915455,3575,3575,3575,3575,0
|
|
20240905,111900,43915455,3575,3575,3575,3575,0
|
|
20240905,111800,43915455,3575,3575,3575,3575,1
|
|
20240905,111700,43911880,3575,3575,3575,3575,2
|
|
20240905,111600,43904730,3575,3575,3575,3575,1
|
|
20240905,111500,43901155,3575,3575,3575,3575,10
|
|
20240905,111400,43865405,3570,3570,3570,3570,0
|
|
20240905,111300,43865405,3570,3570,3570,3570,44
|
|
20240905,111200,43708325,3575,3575,3575,3575,0
|
|
20240905,111100,43708325,3575,3560,3575,3560,26
|
|
20240905,111000,43615720,3560,3560,3560,3560,0
|
|
20240905,110900,43615720,3560,3560,3560,3545,29
|
|
20240905,110800,43512570,3575,3575,3575,3575,1
|
|
20240905,110700,43508995,3545,3555,3575,3545,2337
|
|
20240905,110600,35211130,3555,3565,3565,3555,497
|
|
20240905,110500,33441585,3575,3575,3575,3575,4
|
|
20240905,110400,33427285,3575,3575,3575,3575,0
|
|
20240905,110300,33427285,3575,3575,3575,3575,0
|
|
20240905,110200,33427285,3575,3575,3575,3575,0
|
|
20240905,110100,33427285,3575,3575,3575,3575,40
|
|
20240905,110000,33284285,3575,3575,3575,3575,209
|
|
20240905,105900,32537110,3575,3575,3575,3575,160
|
|
20240905,105800,31965110,3575,3565,3575,3565,124
|
|
20240905,105700,31523030,3575,3575,3575,3575,1
|
|
20240905,105600,31519455,3565,3565,3565,3565,0
|
|
20240905,105500,31519455,3565,3565,3565,3565,4
|
|
20240905,105400,31505195,3565,3575,3575,3565,498
|
|
20240905,105300,29727535,3575,3575,3575,3575,0
|
|
20240905,105200,29727535,3575,3575,3575,3575,0
|
|
20240905,105100,29727535,3575,3585,3585,3575,257
|
|
20240905,105000,28806970,3590,3590,3590,3590,0
|
|
20240905,104900,28806970,3590,3590,3590,3590,0
|
|
20240905,104800,28806970,3590,3590,3590,3590,32
|
|
20240905,104700,28692090,3590,3590,3590,3590,0
|
|
20240905,104600,28692090,3590,3590,3590,3590,0
|
|
20240905,104500,28692090,3590,3590,3590,3590,8
|
|
20240905,104400,28663370,3595,3595,3595,3595,0
|
|
20240905,104300,28663370,3595,3595,3595,3595,0
|
|
20240905,104200,28663370,3595,3595,3595,3595,0
|
|
20240905,104100,28663370,3595,3595,3595,3595,0
|
|
20240905,104000,28663370,3595,3595,3595,3595,0
|
|
20240905,103900,28663370,3595,3595,3595,3595,0
|
|
20240905,103800,28663370,3595,3595,3595,3595,0
|
|
20240905,103700,28663370,3595,3595,3595,3595,0
|
|
20240905,103600,28663370,3595,3595,3595,3595,0
|
|
20240905,103500,28663370,3595,3595,3595,3595,41
|
|
20240905,103400,28515975,3595,3595,3595,3595,0
|
|
20240905,103300,28515975,3595,3595,3595,3595,2
|
|
20240905,103200,28508785,3585,3585,3585,3585,0
|
|
20240905,103100,28508785,3585,3585,3585,3585,70
|
|
20240905,103000,28257835,3595,3585,3595,3585,33
|
|
20240905,102900,28139500,3595,3595,3595,3595,0
|
|
20240905,102800,28139500,3595,3590,3595,3590,147
|
|
20240905,102700,27611765,3595,3595,3595,3595,0
|
|
20240905,102600,27611765,3595,3590,3595,3590,57
|
|
20240905,102500,27407125,3595,3595,3595,3590,59
|
|
20240905,102400,27195270,3590,3590,3590,3590,33
|
|
20240905,102300,27076800,3595,3595,3595,3595,0
|
|
20240905,102200,27076800,3595,3595,3595,3595,110
|
|
20240905,102100,26681350,3590,3590,3590,3590,50
|
|
20240905,102000,26501850,3600,3600,3600,3600,0
|
|
20240905,101900,26501850,3600,3600,3600,3600,0
|
|
20240905,101800,26501850,3600,3600,3600,3600,0
|
|
20240905,101700,26501850,3600,3600,3600,3600,0
|
|
20240905,101600,26501850,3600,3600,3600,3600,0
|
|
20240905,101500,26501850,3600,3600,3600,3600,0
|
|
20240905,101400,26501850,3600,3600,3600,3600,2
|
|
20240905,101300,26494650,3600,3600,3600,3600,0
|
|
20240905,101200,26494650,3600,3600,3600,3600,1
|
|
20240905,101100,26491050,3610,3610,3610,3610,1
|
|
20240905,101000,26487440,3600,3610,3610,3600,51
|
|
20240905,100900,26303800,3605,3605,3605,3605,1
|
|
20240905,100800,26300195,3610,3610,3610,3610,0
|
|
20240905,100700,26300195,3610,3610,3610,3610,0
|
|
20240905,100600,26300195,3610,3610,3610,3610,0
|
|
20240905,100500,26300195,3610,3610,3610,3610,1
|
|
20240905,100400,26296585,3615,3615,3615,3615,0
|
|
20240905,100300,26296585,3615,3615,3615,3615,1050
|
|
20240905,100200,22500835,3615,3615,3615,3615,1
|
|
20240905,100100,22497220,3610,3610,3610,3610,0
|
|
20240905,100000,22497220,3610,3610,3610,3610,20
|
|
20240905,095900,22425020,3610,3610,3610,3610,0
|
|
20240905,095800,22425020,3610,3610,3610,3610,0
|
|
20240905,095700,22425020,3610,3620,3620,3610,9
|
|
20240905,095600,22392500,3610,3610,3610,3610,10
|
|
20240905,095500,22356400,3610,3610,3610,3610,0
|
|
20240905,095400,22356400,3610,3615,3615,3610,24
|
|
20240905,095300,22269645,3620,3620,3620,3620,50
|
|
20240905,095200,22088645,3625,3625,3625,3625,0
|
|
20240905,095100,22088645,3625,3610,3625,3610,553
|
|
20240905,095000,20087180,3610,3600,3610,3600,22
|
|
20240905,094900,20007875,3585,3585,3585,3585,0
|
|
20240905,094800,20007875,3585,3585,3585,3585,0
|
|
20240905,094700,20007875,3585,3595,3595,3585,21
|
|
20240905,094600,19932575,3600,3600,3600,3600,0
|
|
20240905,094500,19932575,3600,3600,3600,3600,1
|
|
20240905,094400,19928975,3605,3605,3605,3605,2
|
|
20240905,094300,19921765,3610,3610,3610,3610,0
|
|
20240905,094200,19921765,3610,3610,3610,3610,13
|
|
20240905,094100,19874835,3610,3610,3610,3610,0
|
|
20240905,094000,19874835,3610,3600,3610,3600,341
|
|
20240905,093900,18646750,3595,3595,3595,3595,345
|
|
20240905,093800,17406475,3595,3595,3595,3595,0
|
|
20240905,093700,17406475,3595,3595,3595,3595,1
|
|
20240905,093600,17402880,3595,3595,3595,3595,10
|
|
20240905,093500,17366930,3570,3570,3570,3570,0
|
|
20240905,093400,17366930,3570,3570,3570,3570,600
|
|
20240905,093300,15224930,3595,3595,3595,3595,500
|
|
20240905,093200,13427430,3595,3595,3595,3595,8
|
|
20240905,093100,13398670,3595,3595,3595,3595,11
|
|
20240905,093000,13359125,3595,3595,3595,3595,0
|
|
20240905,092900,13359125,3595,3595,3595,3560,204
|
|
20240905,092800,12631390,3600,3600,3600,3600,0
|
|
20240905,092700,12631390,3600,3600,3600,3600,1
|
|
20240905,092600,12627790,3605,3600,3605,3600,50
|
|
20240905,092500,12447775,3600,3595,3600,3570,202
|
|
20240905,092400,11726490,3600,3600,3600,3600,0
|
|
20240905,092300,11726490,3600,3600,3600,3600,100
|
|
20240905,092200,11366490,3600,3600,3600,3600,0
|
|
20240905,092100,11366490,3600,3595,3600,3595,31
|
|
20240905,092000,11255040,3600,3605,3605,3600,52
|
|
20240905,091900,11067835,3605,3605,3605,3605,1
|
|
20240905,091800,11064230,3615,3610,3615,3610,10
|
|
20240905,091700,11028115,3600,3585,3600,3585,271
|
|
20240905,091600,10054450,3585,3585,3585,3585,0
|
|
20240905,091500,10054450,3585,3585,3585,3585,3
|
|
20240905,091400,10043695,3580,3580,3580,3580,259
|
|
20240905,091300,9116475,3580,3575,3580,3555,1093
|
|
20240905,091200,5230560,3585,3585,3585,3585,2
|
|
20240905,091100,5223390,3585,3580,3585,3580,426
|
|
20240905,091000,3698300,3580,3580,3580,3580,0
|
|
20240905,090900,3698300,3580,3580,3580,3580,0
|
|
20240905,090800,3698300,3580,3580,3580,3580,0
|
|
20240905,090700,3698300,3580,3580,3580,3580,0
|
|
20240905,090600,3698300,3580,3580,3580,3580,1
|
|
20240905,090500,3694720,3590,3590,3590,3590,0
|
|
20240905,090400,3694720,3590,3590,3590,3590,0
|
|
20240905,090300,3694720,3590,3590,3590,3590,0
|
|
20240905,090200,3694720,3590,3590,3590,3590,0
|
|
20240905,090100,3694720,3590,3595,3595,3575,68
|
|
20240905,090000,3451565,3600,3605,3605,3600,695
|