601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185800,978381305,3685,3685,3685,3685,3861
|
|
20240905,185700,978381305,3685,3685,3685,3685,0
|
|
20240905,185600,978381305,3685,3685,3685,3685,0
|
|
20240905,185500,978381305,3685,3685,3685,3685,0
|
|
20240905,185400,978381305,3685,3685,3685,3685,0
|
|
20240905,185300,978381305,3685,3685,3685,3685,0
|
|
20240905,185200,978381305,3685,3685,3685,3685,0
|
|
20240905,185100,978381305,3685,3685,3685,3685,0
|
|
20240905,185000,978381305,3685,3685,3685,3685,0
|
|
20240905,184900,978381305,3685,3685,3685,3685,0
|
|
20240905,184800,978381305,3685,3685,3685,3685,0
|
|
20240905,184700,978381305,3685,3685,3685,3685,0
|
|
20240905,184600,978381305,3685,3685,3685,3685,0
|
|
20240905,184500,978381305,3685,3685,3685,3685,0
|
|
20240905,184400,978381305,3685,3685,3685,3685,0
|
|
20240905,184300,978381305,3685,3685,3685,3685,0
|
|
20240905,184200,978381305,3685,3685,3685,3685,0
|
|
20240905,184100,978381305,3685,3685,3685,3685,0
|
|
20240905,184000,978381305,3685,3685,3685,3685,0
|
|
20240905,183900,978381305,3685,3685,3685,3685,0
|
|
20240905,183800,978381305,3685,3685,3685,3685,0
|
|
20240905,183700,978381305,3685,3685,3685,3685,0
|
|
20240905,183600,978381305,3685,3685,3685,3685,0
|
|
20240905,183500,978381305,3685,3685,3685,3685,0
|
|
20240905,183400,978381305,3685,3685,3685,3685,0
|
|
20240905,183300,978381305,3685,3685,3685,3685,0
|
|
20240905,183200,978381305,3685,3685,3685,3685,0
|
|
20240905,183100,978381305,3685,3685,3685,3685,0
|
|
20240905,183000,978381305,3685,3685,3685,3685,0
|
|
20240905,182900,978381305,3685,3685,3685,3685,0
|
|
20240905,182800,978381305,3685,3685,3685,3685,3861
|
|
20240905,182700,978381305,3685,3685,3685,3685,0
|
|
20240905,182600,978381305,3685,3685,3685,3685,0
|
|
20240905,182500,978381305,3685,3685,3685,3685,0
|
|
20240905,182400,978381305,3685,3685,3685,3685,0
|
|
20240905,182300,978381305,3685,3685,3685,3685,0
|
|
20240905,182200,978381305,3685,3685,3685,3685,0
|
|
20240905,182100,978381305,3685,3685,3685,3685,0
|
|
20240905,182000,978381305,3685,3685,3685,3685,0
|
|
20240905,181900,978381305,3685,3685,3685,3685,0
|
|
20240905,181800,978381305,3685,3685,3685,3685,0
|
|
20240905,181700,978381305,3685,3685,3685,3685,0
|
|
20240905,181600,978381305,3685,3685,3685,3685,0
|
|
20240905,181500,978381305,3685,3685,3685,3685,0
|
|
20240905,181400,978381305,3685,3685,3685,3685,0
|
|
20240905,181300,978381305,3685,3685,3685,3685,0
|
|
20240905,181200,978381305,3685,3685,3685,3685,0
|
|
20240905,181100,978381305,3685,3685,3685,3685,0
|
|
20240905,181000,978381305,3685,3685,3685,3685,0
|
|
20240905,180900,978381305,3685,3685,3685,3685,0
|
|
20240905,180800,978381305,3685,3685,3685,3685,0
|
|
20240905,180700,978381305,3685,3685,3685,3685,0
|
|
20240905,180600,978381305,3685,3685,3685,3685,0
|
|
20240905,180500,978381305,3685,3685,3685,3685,0
|
|
20240905,180400,978381305,3685,3685,3685,3685,0
|
|
20240905,180300,978381305,3685,3685,3685,3685,0
|
|
20240905,180200,978381305,3685,3685,3685,3685,0
|
|
20240905,180100,978381305,3685,3685,3685,3685,0
|
|
20240905,180000,978381305,3685,3685,3685,3685,0
|
|
20240905,175900,978381305,3685,3685,3685,3685,0
|
|
20240905,175800,978381305,3685,3685,3685,3685,3861
|
|
20240905,175700,978381305,3685,3685,3685,3685,0
|
|
20240905,175600,978381305,3685,3685,3685,3685,0
|
|
20240905,175500,978381305,3685,3685,3685,3685,0
|
|
20240905,175400,978381305,3685,3685,3685,3685,0
|
|
20240905,175300,978381305,3685,3685,3685,3685,0
|
|
20240905,175200,978381305,3685,3685,3685,3685,0
|
|
20240905,175100,978381305,3685,3685,3685,3685,0
|
|
20240905,175000,978381305,3685,3685,3685,3685,0
|
|
20240905,174900,978381305,3685,3685,3685,3685,0
|
|
20240905,174800,978381305,3685,3685,3685,3685,0
|
|
20240905,174700,978381305,3685,3685,3685,3685,0
|
|
20240905,174600,978381305,3685,3685,3685,3685,0
|
|
20240905,174500,978381305,3685,3685,3685,3685,0
|
|
20240905,174400,978381305,3685,3685,3685,3685,0
|
|
20240905,174300,978381305,3685,3685,3685,3685,0
|
|
20240905,174200,978381305,3685,3685,3685,3685,0
|
|
20240905,174100,978381305,3685,3685,3685,3685,0
|
|
20240905,174000,978381305,3685,3685,3685,3685,0
|
|
20240905,173900,978381305,3685,3685,3685,3685,0
|
|
20240905,173800,978381305,3685,3685,3685,3685,0
|
|
20240905,173700,978381305,3685,3685,3685,3685,0
|
|
20240905,173600,978381305,3685,3685,3685,3685,0
|
|
20240905,173500,978381305,3685,3685,3685,3685,0
|
|
20240905,173400,978381305,3685,3685,3685,3685,0
|
|
20240905,173300,978381305,3685,3685,3685,3685,0
|
|
20240905,173200,978381305,3685,3685,3685,3685,0
|
|
20240905,173100,978381305,3685,3685,3685,3685,0
|
|
20240905,173000,978381305,3685,3685,3685,3685,0
|
|
20240905,172900,978381305,3685,3685,3685,3685,0
|
|
20240905,172800,978381305,3685,3685,3685,3685,3861
|
|
20240905,172700,978381305,3685,3685,3685,3685,0
|
|
20240905,172600,978381305,3685,3685,3685,3685,0
|
|
20240905,172500,978381305,3685,3685,3685,3685,0
|
|
20240905,172400,978381305,3685,3685,3685,3685,0
|
|
20240905,172300,978381305,3685,3685,3685,3685,0
|
|
20240905,172200,978381305,3685,3685,3685,3685,0
|
|
20240905,172100,978381305,3685,3685,3685,3685,0
|
|
20240905,172000,978381305,3685,3685,3685,3685,0
|
|
20240905,171900,978381305,3685,3685,3685,3685,0
|
|
20240905,171800,978381305,3685,3685,3685,3685,0
|
|
20240905,171700,978381305,3685,3685,3685,3685,0
|
|
20240905,171600,978381305,3685,3685,3685,3685,0
|
|
20240905,171500,978381305,3685,3685,3685,3685,0
|
|
20240905,171400,978381305,3685,3685,3685,3685,0
|
|
20240905,171300,978381305,3685,3685,3685,3685,0
|
|
20240905,171200,978381305,3685,3685,3685,3685,0
|
|
20240905,171100,978381305,3685,3685,3685,3685,0
|
|
20240905,171000,978381305,3685,3685,3685,3685,0
|
|
20240905,170900,978381305,3685,3685,3685,3685,0
|
|
20240905,170800,978381305,3685,3685,3685,3685,0
|
|
20240905,170700,978381305,3685,3685,3685,3685,0
|
|
20240905,170600,978381305,3685,3685,3685,3685,0
|
|
20240905,170500,978381305,3685,3685,3685,3685,0
|
|
20240905,170400,978381305,3685,3685,3685,3685,0
|
|
20240905,170300,978381305,3685,3685,3685,3685,0
|
|
20240905,170200,978381305,3685,3685,3685,3685,0
|
|
20240905,170100,978381305,3685,3685,3685,3685,0
|
|
20240905,170000,978381305,3685,3685,3685,3685,0
|
|
20240905,165900,978381305,3685,3685,3685,3685,0
|
|
20240905,165800,978381305,3685,3685,3685,3685,3861
|
|
20240905,165700,978381305,3685,3685,3685,3685,0
|
|
20240905,165600,978381305,3685,3685,3685,3685,0
|
|
20240905,165500,978381305,3685,3685,3685,3685,0
|
|
20240905,165400,978381305,3685,3685,3685,3685,0
|
|
20240905,165300,978381305,3685,3685,3685,3685,0
|
|
20240905,165200,978381305,3685,3685,3685,3685,0
|
|
20240905,165100,978381305,3685,3685,3685,3685,0
|
|
20240905,165000,978381305,3685,3685,3685,3685,0
|
|
20240905,164900,978381305,3685,3685,3685,3685,0
|
|
20240905,164800,978381305,3685,3685,3685,3685,0
|
|
20240905,164700,978381305,3685,3685,3685,3685,0
|
|
20240905,164600,978381305,3685,3685,3685,3685,0
|
|
20240905,164500,978381305,3685,3685,3685,3685,0
|
|
20240905,164400,978381305,3685,3685,3685,3685,0
|
|
20240905,164300,978381305,3685,3685,3685,3685,0
|
|
20240905,164200,978381305,3685,3685,3685,3685,0
|
|
20240905,164100,978381305,3685,3685,3685,3685,0
|
|
20240905,164000,978381305,3685,3685,3685,3685,0
|
|
20240905,163900,978381305,3685,3685,3685,3685,0
|
|
20240905,163800,978381305,3685,3685,3685,3685,0
|
|
20240905,163700,978381305,3685,3685,3685,3685,0
|
|
20240905,163600,978381305,3685,3685,3685,3685,0
|
|
20240905,163500,978381305,3685,3685,3685,3685,0
|
|
20240905,163400,978381305,3685,3685,3685,3685,0
|
|
20240905,163300,978381305,3685,3685,3685,3685,0
|
|
20240905,163200,978381305,3685,3685,3685,3685,0
|
|
20240905,163100,978381305,3685,3685,3685,3685,0
|
|
20240905,163000,978381305,3685,3685,3685,3685,0
|
|
20240905,162900,978381305,3685,3685,3685,3685,0
|
|
20240905,162800,978381305,3685,3685,3685,3685,3861
|
|
20240905,162700,978381305,3685,3685,3685,3685,0
|
|
20240905,162600,978381305,3685,3685,3685,3685,0
|
|
20240905,162500,978381305,3685,3685,3685,3685,0
|
|
20240905,162400,978381305,3685,3685,3685,3685,0
|
|
20240905,162300,978381305,3685,3685,3685,3685,0
|
|
20240905,162200,978381305,3685,3685,3685,3685,0
|
|
20240905,162100,978381305,3685,3685,3685,3685,0
|
|
20240905,162000,978381305,3685,3685,3685,3685,0
|
|
20240905,161900,978381305,3685,3685,3685,3685,0
|
|
20240905,161800,978381305,3685,3685,3685,3685,0
|
|
20240905,161700,978381305,3685,3685,3685,3685,0
|
|
20240905,161600,978381305,3685,3685,3685,3685,0
|
|
20240905,161500,978381305,3685,3685,3685,3685,0
|
|
20240905,161400,978381305,3685,3685,3685,3685,0
|
|
20240905,161300,978381305,3685,3685,3685,3685,0
|
|
20240905,161200,978381305,3685,3685,3685,3685,0
|
|
20240905,161100,978381305,3685,3685,3685,3685,0
|
|
20240905,161000,978381305,3685,3685,3685,3685,0
|
|
20240905,160900,978381305,3685,3685,3685,3685,0
|
|
20240905,160800,978381305,3685,3685,3685,3685,0
|
|
20240905,160700,978381305,3685,3685,3685,3685,0
|
|
20240905,160600,978381305,3685,3685,3685,3685,0
|
|
20240905,160500,978381305,3685,3685,3685,3685,0
|
|
20240905,160400,978381305,3685,3685,3685,3685,0
|
|
20240905,160300,978381305,3685,3685,3685,3685,0
|
|
20240905,160200,978381305,3685,3685,3685,3685,0
|
|
20240905,160100,978381305,3685,3685,3685,3685,0
|
|
20240905,160000,978381305,3685,3685,3685,3685,0
|
|
20240905,155900,978381305,3685,3685,3685,3685,0
|
|
20240905,155800,978381305,3685,3685,3685,3685,3861
|
|
20240905,155700,978381305,3685,3685,3685,3685,0
|
|
20240905,155600,978381305,3685,3685,3685,3685,0
|
|
20240905,155500,978381305,3685,3685,3685,3685,0
|
|
20240905,155400,978381305,3685,3685,3685,3685,0
|
|
20240905,155300,978381305,3685,3685,3685,3685,0
|
|
20240905,155200,978381305,3685,3685,3685,3685,0
|
|
20240905,155100,978381305,3685,3685,3685,3685,0
|
|
20240905,155000,978381305,3685,3685,3685,3685,0
|
|
20240905,154900,978381305,3685,3685,3685,3685,0
|
|
20240905,154800,978381305,3685,3685,3685,3685,0
|
|
20240905,154700,978381305,3685,3685,3685,3685,0
|
|
20240905,154600,978381305,3685,3685,3685,3685,0
|
|
20240905,154500,978381305,3685,3685,3685,3685,0
|
|
20240905,154400,978381305,3685,3685,3685,3685,0
|
|
20240905,154300,978381305,3685,3685,3685,3685,0
|
|
20240905,154200,978381305,3685,3685,3685,3685,0
|
|
20240905,154100,978381305,3685,3685,3685,3685,0
|
|
20240905,154000,978381305,3685,3685,3685,3685,0
|
|
20240905,153900,978381305,3685,3685,3685,3685,0
|
|
20240905,153800,978381305,3685,3685,3685,3685,0
|
|
20240905,153700,978381305,3685,3685,3685,3685,0
|
|
20240905,153600,978381305,3685,3685,3685,3685,0
|
|
20240905,153500,978381305,3685,3685,3685,3685,0
|
|
20240905,153400,978381305,3685,3685,3685,3685,0
|
|
20240905,153300,978381305,3685,3685,3685,3685,0
|
|
20240905,153200,978381305,3685,3685,3685,3685,0
|
|
20240905,153100,978381305,3685,3685,3685,3685,0
|
|
20240905,153000,978381305,3685,3685,3685,3685,3861
|
|
20240905,152900,964153520,3695,3695,3695,3695,0
|
|
20240905,152800,964153520,3695,3695,3695,3695,0
|
|
20240905,152700,964153520,3695,3695,3695,3695,0
|
|
20240905,152600,964153520,3695,3695,3695,3695,0
|
|
20240905,152500,964153520,3695,3695,3695,3695,0
|
|
20240905,152400,964153520,3695,3695,3695,3695,0
|
|
20240905,152300,964153520,3695,3695,3695,3695,0
|
|
20240905,152200,964153520,3695,3695,3695,3695,0
|
|
20240905,152100,964153520,3695,3695,3695,3695,0
|
|
20240905,152000,964153520,3695,3695,3695,3695,0
|
|
20240905,151900,964153520,3695,3685,3695,3685,236
|
|
20240905,151800,963283315,3695,3695,3695,3695,1
|
|
20240905,151700,963279620,3685,3685,3690,3685,511
|
|
20240905,151600,961394085,3685,3685,3685,3680,1472
|
|
20240905,151500,955973460,3690,3690,3690,3690,300
|
|
20240905,151400,954866460,3690,3685,3690,3685,717
|
|
20240905,151300,952224290,3685,3680,3685,3680,114
|
|
20240905,151200,951804270,3685,3685,3685,3685,5
|
|
20240905,151100,951785845,3685,3685,3685,3685,113
|
|
20240905,151000,951369440,3685,3685,3685,3685,1917
|
|
20240905,150900,944305295,3690,3690,3690,3690,0
|
|
20240905,150800,944305295,3690,3690,3690,3685,100
|
|
20240905,150700,943936445,3690,3690,3690,3690,0
|
|
20240905,150600,943936445,3690,3685,3690,3685,56
|
|
20240905,150500,943729820,3685,3685,3685,3685,0
|
|
20240905,150400,943729820,3685,3685,3685,3685,0
|
|
20240905,150300,943729820,3685,3685,3685,3685,921
|
|
20240905,150200,940335935,3685,3685,3685,3685,125
|
|
20240905,150100,939875310,3685,3685,3685,3685,0
|
|
20240905,150000,939875310,3685,3685,3685,3685,0
|
|
20240905,145900,939875310,3685,3685,3685,3685,9
|
|
20240905,145800,939842145,3690,3690,3690,3690,0
|
|
20240905,145700,939842145,3690,3685,3690,3685,208
|
|
20240905,145600,939075660,3685,3685,3685,3685,0
|
|
20240905,145500,939075660,3685,3690,3690,3685,151
|
|
20240905,145400,938519220,3690,3690,3695,3690,44
|
|
20240905,145300,938356840,3685,3685,3685,3685,0
|
|
20240905,145200,938356840,3685,3690,3690,3685,17
|
|
20240905,145100,938294175,3690,3690,3690,3690,0
|
|
20240905,145000,938294175,3690,3690,3695,3690,104
|
|
20240905,144900,937910395,3690,3690,3690,3690,14
|
|
20240905,144800,937858735,3690,3690,3690,3690,8
|
|
20240905,144700,937829215,3690,3690,3690,3690,9
|
|
20240905,144600,937796005,3685,3685,3685,3685,0
|
|
20240905,144500,937796005,3685,3685,3685,3685,0
|
|
20240905,144400,937796005,3685,3685,3685,3685,0
|
|
20240905,144300,937796005,3685,3685,3685,3685,0
|
|
20240905,144200,937796005,3685,3685,3685,3685,5
|
|
20240905,144100,937777580,3685,3685,3685,3685,0
|
|
20240905,144000,937777580,3685,3685,3685,3685,0
|
|
20240905,143900,937777580,3685,3685,3685,3685,0
|
|
20240905,143800,937777580,3685,3685,3685,3685,2171
|
|
20240905,143700,929777445,3685,3690,3690,3685,5
|
|
20240905,143600,929759015,3695,3695,3695,3695,1
|
|
20240905,143500,929755320,3695,3695,3695,3695,0
|
|
20240905,143400,929755320,3695,3695,3695,3695,3
|
|
20240905,143300,929744235,3695,3695,3695,3695,6
|
|
20240905,143200,929722065,3690,3690,3690,3690,21
|
|
20240905,143100,929644575,3690,3690,3690,3690,15
|
|
20240905,143000,929589225,3690,3690,3690,3690,0
|
|
20240905,142900,929589225,3690,3690,3690,3690,1
|
|
20240905,142800,929585535,3700,3700,3700,3700,1
|
|
20240905,142700,929581835,3685,3685,3685,3685,0
|
|
20240905,142600,929581835,3685,3685,3685,3685,0
|
|
20240905,142500,929581835,3685,3685,3685,3685,0
|
|
20240905,142400,929581835,3685,3685,3685,3685,0
|
|
20240905,142300,929581835,3685,3695,3700,3685,14
|
|
20240905,142200,929530140,3680,3685,3685,3680,220
|
|
20240905,142100,928719865,3685,3685,3685,3685,837
|
|
20240905,142000,925635520,3685,3685,3685,3685,10
|
|
20240905,141900,925598670,3720,3720,3720,3720,0
|
|
20240905,141800,925598670,3720,3685,3720,3685,3004
|
|
20240905,141700,914472125,3685,3685,3685,3685,0
|
|
20240905,141600,914472125,3685,3685,3685,3685,25
|
|
20240905,141500,914380000,3685,3685,3685,3685,207
|
|
20240905,141400,913617205,3670,3680,3680,3665,4812
|
|
20240905,141300,895961495,3695,3695,3695,3695,8
|
|
20240905,141200,895931935,3680,3690,3690,3680,689
|
|
20240905,141100,893395205,3705,3705,3705,3705,1
|
|
20240905,141000,893391500,3685,3715,3715,3685,2706
|
|
20240905,140900,883404765,3695,3715,3725,3695,720
|
|
20240905,140800,880731155,3725,3720,3730,3720,5850
|
|
20240905,140700,858958895,3720,3705,3720,3705,5807
|
|
20240905,140600,837404040,3705,3695,3705,3695,2904
|
|
20240905,140500,826657890,3695,3700,3700,3695,22
|
|
20240905,140400,826576550,3695,3695,3695,3695,33
|
|
20240905,140300,826454615,3695,3690,3695,3675,715
|
|
20240905,140200,823818445,3680,3675,3690,3675,3759
|
|
20240905,140100,809979335,3675,3675,3675,3675,1
|
|
20240905,140000,809975660,3675,3670,3675,3670,301
|
|
20240905,135900,808870670,3665,3670,3670,3665,133
|
|
20240905,135800,808383015,3665,3665,3665,3665,0
|
|
20240905,135700,808383015,3665,3670,3670,3665,2221
|
|
20240905,135600,800241945,3670,3670,3670,3670,5
|
|
20240905,135500,800223595,3670,3670,3670,3670,280
|
|
20240905,135400,799195995,3670,3670,3670,3670,0
|
|
20240905,135300,799195995,3670,3670,3670,3670,0
|
|
20240905,135200,799195995,3670,3670,3670,3670,20
|
|
20240905,135100,799122595,3670,3670,3670,3670,0
|
|
20240905,135000,799122595,3670,3670,3670,3670,0
|
|
20240905,134900,799122595,3670,3670,3670,3670,33
|
|
20240905,134800,799001485,3680,3680,3680,3680,0
|
|
20240905,134700,799001485,3680,3680,3680,3680,0
|
|
20240905,134600,799001485,3680,3680,3680,3680,0
|
|
20240905,134500,799001485,3680,3680,3680,3680,0
|
|
20240905,134400,799001485,3680,3680,3680,3680,0
|
|
20240905,134300,799001485,3680,3680,3680,3680,0
|
|
20240905,134200,799001485,3680,3680,3680,3680,1
|
|
20240905,134100,798997805,3665,3665,3665,3665,528
|
|
20240905,134000,797062685,3665,3665,3665,3665,0
|
|
20240905,133900,797062685,3665,3665,3665,3665,0
|
|
20240905,133800,797062685,3665,3665,3665,3665,0
|
|
20240905,133700,797062685,3665,3665,3665,3665,0
|
|
20240905,133600,797062685,3665,3665,3665,3665,0
|
|
20240905,133500,797062685,3665,3665,3665,3665,0
|
|
20240905,133400,797062685,3665,3665,3665,3665,215
|
|
20240905,133300,796274710,3670,3670,3670,3670,0
|
|
20240905,133200,796274710,3670,3670,3670,3670,0
|
|
20240905,133100,796274710,3670,3670,3670,3670,1549
|
|
20240905,133000,790589880,3670,3670,3670,3670,0
|
|
20240905,132900,790589880,3670,3670,3670,3670,102
|
|
20240905,132800,790215540,3670,3670,3670,3665,1106
|
|
20240905,132700,786159270,3670,3660,3670,3660,1287
|
|
20240905,132600,781440980,3670,3670,3670,3670,7
|
|
20240905,132500,781415290,3660,3660,3660,3660,0
|
|
20240905,132400,781415290,3660,3665,3665,3660,3000
|
|
20240905,132300,770426060,3665,3665,3665,3665,100
|
|
20240905,132200,770059560,3665,3665,3665,3665,1250
|
|
20240905,132100,765478310,3665,3665,3665,3665,0
|
|
20240905,132000,765478310,3665,3665,3665,3665,0
|
|
20240905,131900,765478310,3665,3665,3665,3665,0
|
|
20240905,131800,765478310,3665,3665,3665,3665,0
|
|
20240905,131700,765478310,3665,3665,3665,3665,16
|
|
20240905,131600,765419670,3660,3660,3660,3660,1319
|
|
20240905,131500,760592130,3665,3665,3665,3665,1000
|
|
20240905,131400,756927130,3665,3665,3665,3665,0
|
|
20240905,131300,756927130,3665,3665,3665,3665,29
|
|
20240905,131200,756820845,3660,3665,3665,3660,3000
|
|
20240905,131100,745835790,3665,3665,3665,3665,5011
|
|
20240905,131000,727470475,3665,3680,3680,3665,5005
|
|
20240905,130900,709121885,3675,3680,3680,3675,5023
|
|
20240905,130800,690662245,3675,3675,3675,3675,1200
|
|
20240905,130700,686252245,3680,3670,3680,3670,1767
|
|
20240905,130600,679759890,3675,3675,3675,3675,109
|
|
20240905,130500,679359315,3675,3675,3675,3675,0
|
|
20240905,130400,679359315,3675,3675,3675,3675,532
|
|
20240905,130300,677404215,3675,3675,3675,3675,100
|
|
20240905,130200,677036715,3675,3675,3675,3675,1
|
|
20240905,130100,677033040,3670,3670,3670,3670,0
|
|
20240905,130000,677033040,3670,3670,3670,3670,599
|
|
20240905,125900,674834710,3670,3670,3670,3670,3000
|
|
20240905,125800,663824710,3670,3670,3670,3670,998
|
|
20240905,125700,660162050,3670,3675,3675,3670,52
|
|
20240905,125600,659971205,3675,3675,3675,3675,3
|
|
20240905,125500,659960180,3675,3675,3675,3675,20
|
|
20240905,125400,659886680,3665,3665,3665,3665,0
|
|
20240905,125300,659886680,3665,3665,3665,3665,0
|
|
20240905,125200,659886680,3665,3665,3665,3665,0
|
|
20240905,125100,659886680,3665,3680,3680,3665,710
|
|
20240905,125000,657284035,3680,3680,3680,3680,0
|
|
20240905,124900,657284035,3680,3680,3680,3680,0
|
|
20240905,124800,657284035,3680,3680,3680,3680,0
|
|
20240905,124700,657284035,3680,3680,3680,3680,1
|
|
20240905,124600,657280355,3670,3670,3670,3670,275
|
|
20240905,124500,656271105,3670,3670,3670,3670,1181
|
|
20240905,124400,651936835,3670,3670,3670,3670,1865
|
|
20240905,124300,645092285,3670,3670,3670,3670,0
|
|
20240905,124200,645092285,3670,3670,3670,3670,50
|
|
20240905,124100,644908785,3670,3675,3675,3670,500
|
|
20240905,124000,643073760,3670,3670,3670,3670,0
|
|
20240905,123900,643073760,3670,3670,3670,3670,1191
|
|
20240905,123800,638702790,3670,3670,3670,3670,10736
|
|
20240905,123700,599301670,3675,3675,3675,3675,0
|
|
20240905,123600,599301670,3675,3675,3675,3675,13957
|
|
20240905,123500,548009695,3680,3680,3680,3680,100
|
|
20240905,123400,547641695,3680,3680,3680,3680,0
|
|
20240905,123300,547641695,3680,3680,3680,3680,0
|
|
20240905,123200,547641695,3680,3680,3680,3680,510
|
|
20240905,123100,545764895,3675,3675,3675,3675,0
|
|
20240905,123000,545764895,3675,3680,3680,3675,1000
|
|
20240905,122900,542089250,3680,3680,3680,3680,0
|
|
20240905,122800,542089250,3680,3680,3680,3680,0
|
|
20240905,122700,542089250,3680,3680,3680,3680,0
|
|
20240905,122600,542089250,3680,3680,3680,3680,1000
|
|
20240905,122500,538409250,3685,3685,3685,3685,0
|
|
20240905,122400,538409250,3685,3685,3685,3685,1
|
|
20240905,122300,538405565,3680,3680,3680,3680,52
|
|
20240905,122200,538214205,3680,3680,3680,3680,0
|
|
20240905,122100,538214205,3680,3680,3680,3680,0
|
|
20240905,122000,538214205,3680,3680,3680,3680,0
|
|
20240905,121900,538214205,3680,3680,3680,3680,1000
|
|
20240905,121800,534534205,3680,3680,3680,3680,0
|
|
20240905,121700,534534205,3680,3680,3680,3680,0
|
|
20240905,121600,534534205,3680,3680,3680,3680,300
|
|
20240905,121500,533430205,3680,3680,3680,3680,1210
|
|
20240905,121400,528977405,3685,3685,3685,3685,100
|
|
20240905,121300,528608905,3685,3685,3685,3685,0
|
|
20240905,121200,528608905,3685,3685,3685,3685,101
|
|
20240905,121100,528236720,3685,3685,3685,3685,2
|
|
20240905,121000,528229350,3685,3685,3685,3685,50
|
|
20240905,120900,528045100,3685,3685,3685,3685,0
|
|
20240905,120800,528045100,3685,3685,3685,3685,6
|
|
20240905,120700,528022990,3685,3685,3685,3685,100
|
|
20240905,120600,527654490,3685,3685,3685,3685,300
|
|
20240905,120500,526548990,3685,3680,3685,3680,1057
|
|
20240905,120400,522659220,3680,3680,3680,3680,0
|
|
20240905,120300,522659220,3680,3680,3680,3680,979
|
|
20240905,120200,519056500,3680,3680,3680,3680,14
|
|
20240905,120100,519004980,3685,3685,3685,3685,0
|
|
20240905,120000,519004980,3685,3685,3685,3685,0
|
|
20240905,115900,519004980,3685,3685,3685,3685,0
|
|
20240905,115800,519004980,3685,3685,3685,3685,0
|
|
20240905,115700,519004980,3685,3685,3685,3685,115
|
|
20240905,115600,518581205,3685,3685,3685,3685,250
|
|
20240905,115500,517659955,3690,3690,3690,3690,0
|
|
20240905,115400,517659955,3690,3690,3690,3690,0
|
|
20240905,115300,517659955,3690,3690,3690,3690,0
|
|
20240905,115200,517659955,3690,3690,3690,3690,2
|
|
20240905,115100,517652575,3685,3685,3685,3685,658
|
|
20240905,115000,515227845,3685,3685,3685,3685,0
|
|
20240905,114900,515227845,3685,3685,3685,3685,0
|
|
20240905,114800,515227845,3685,3685,3685,3685,0
|
|
20240905,114700,515227845,3685,3685,3685,3685,0
|
|
20240905,114600,515227845,3685,3685,3685,3685,2
|
|
20240905,114500,515220475,3685,3685,3685,3685,0
|
|
20240905,114400,515220475,3685,3685,3685,3685,0
|
|
20240905,114300,515220475,3685,3685,3685,3685,0
|
|
20240905,114200,515220475,3685,3685,3685,3685,0
|
|
20240905,114100,515220475,3685,3685,3685,3685,18
|
|
20240905,114000,515154145,3685,3685,3685,3685,5003
|
|
20240905,113900,496718090,3685,3685,3685,3685,0
|
|
20240905,113800,496718090,3685,3685,3685,3685,4
|
|
20240905,113700,496703350,3685,3685,3685,3685,1
|
|
20240905,113600,496699665,3685,3685,3685,3685,2
|
|
20240905,113500,496692295,3680,3680,3680,3680,0
|
|
20240905,113400,496692295,3680,3680,3680,3680,5200
|
|
20240905,113300,477556295,3680,3680,3680,3680,0
|
|
20240905,113200,477556295,3680,3680,3680,3680,0
|
|
20240905,113100,477556295,3680,3680,3680,3680,0
|
|
20240905,113000,477556295,3680,3680,3680,3680,67
|
|
20240905,112900,477309735,3680,3680,3680,3680,0
|
|
20240905,112800,477309735,3680,3685,3685,3680,250
|
|
20240905,112700,476389725,3680,3680,3680,3680,0
|
|
20240905,112600,476389725,3680,3680,3680,3680,100
|
|
20240905,112500,476021725,3680,3680,3680,3680,300
|
|
20240905,112400,474917725,3680,3700,3700,3680,501
|
|
20240905,112300,473074020,3680,3680,3680,3680,0
|
|
20240905,112200,473074020,3680,3675,3680,3675,30637
|
|
20240905,112100,360336000,3675,3675,3675,3675,100
|
|
20240905,112000,359968500,3675,3670,3675,3670,6679
|
|
20240905,111900,335454370,3675,3675,3680,3675,10718
|
|
20240905,111800,296065710,3675,3705,3705,3675,35917
|
|
20240905,111700,163741345,3695,3695,3695,3695,0
|
|
20240905,111600,163741345,3695,3695,3695,3695,1001
|
|
20240905,111500,160042650,3695,3695,3695,3695,3000
|
|
20240905,111400,148957650,3690,3695,3695,3690,113
|
|
20240905,111300,148540415,3695,3700,3700,3695,2684
|
|
20240905,111200,138623030,3700,3710,3710,3700,9081
|
|
20240905,111100,105023320,3710,3705,3710,3705,133
|
|
20240905,111000,104530545,3700,3700,3700,3700,0
|
|
20240905,110900,104530545,3700,3700,3700,3700,0
|
|
20240905,110800,104530545,3700,3700,3700,3700,2024
|
|
20240905,110700,97041745,3705,3705,3705,3705,1000
|
|
20240905,110600,93336745,3705,3705,3705,3705,20
|
|
20240905,110500,93262645,3705,3705,3705,3705,5958
|
|
20240905,110400,71188255,3705,3705,3705,3705,50
|
|
20240905,110300,71003005,3710,3710,3710,3710,2
|
|
20240905,110200,70995585,3710,3710,3710,3710,0
|
|
20240905,110100,70995585,3710,3710,3710,3710,0
|
|
20240905,110000,70995585,3710,3710,3710,3710,10
|
|
20240905,105900,70958485,3710,3710,3710,3710,0
|
|
20240905,105800,70958485,3710,3710,3710,3710,5
|
|
20240905,105700,70939935,3710,3710,3710,3710,50
|
|
20240905,105600,70754435,3710,3710,3710,3710,0
|
|
20240905,105500,70754435,3710,3710,3710,3710,0
|
|
20240905,105400,70754435,3710,3710,3710,3710,2174
|
|
20240905,105300,62688895,3710,3710,3710,3710,0
|
|
20240905,105200,62688895,3710,3710,3710,3710,0
|
|
20240905,105100,62688895,3710,3710,3710,3710,0
|
|
20240905,105000,62688895,3710,3710,3710,3710,0
|
|
20240905,104900,62688895,3710,3710,3710,3710,0
|
|
20240905,104800,62688895,3710,3710,3710,3710,0
|
|
20240905,104700,62688895,3710,3710,3710,3710,0
|
|
20240905,104600,62688895,3710,3710,3710,3710,0
|
|
20240905,104500,62688895,3710,3710,3710,3710,0
|
|
20240905,104400,62688895,3710,3710,3710,3710,0
|
|
20240905,104300,62688895,3710,3710,3710,3710,3
|
|
20240905,104200,62677765,3715,3715,3715,3715,0
|
|
20240905,104100,62677765,3715,3715,3715,3715,0
|
|
20240905,104000,62677765,3715,3715,3715,3715,1000
|
|
20240905,103900,58962765,3710,3710,3710,3710,0
|
|
20240905,103800,58962765,3710,3710,3710,3710,0
|
|
20240905,103700,58962765,3710,3710,3710,3710,0
|
|
20240905,103600,58962765,3710,3710,3710,3710,0
|
|
20240905,103500,58962765,3710,3710,3710,3710,0
|
|
20240905,103400,58962765,3710,3710,3710,3710,0
|
|
20240905,103300,58962765,3710,3710,3710,3710,240
|
|
20240905,103200,58072365,3710,3710,3710,3710,0
|
|
20240905,103100,58072365,3710,3710,3710,3710,0
|
|
20240905,103000,58072365,3710,3710,3710,3710,0
|
|
20240905,102900,58072365,3710,3710,3710,3710,1
|
|
20240905,102800,58068655,3705,3705,3705,3705,0
|
|
20240905,102700,58068655,3705,3705,3705,3705,300
|
|
20240905,102600,56957155,3710,3710,3710,3710,1484
|
|
20240905,102500,51451515,3715,3715,3715,3715,0
|
|
20240905,102400,51451515,3715,3715,3715,3715,0
|
|
20240905,102300,51451515,3715,3715,3715,3715,0
|
|
20240905,102200,51451515,3715,3715,3715,3715,0
|
|
20240905,102100,51451515,3715,3715,3715,3715,0
|
|
20240905,102000,51451515,3715,3715,3715,3715,26
|
|
20240905,101900,51354925,3715,3715,3715,3715,1
|
|
20240905,101800,51351210,3710,3710,3710,3710,0
|
|
20240905,101700,51351210,3710,3710,3710,3710,0
|
|
20240905,101600,51351210,3710,3710,3710,3710,930
|
|
20240905,101500,47900910,3710,3710,3710,3710,0
|
|
20240905,101400,47900910,3710,3710,3710,3710,74
|
|
20240905,101300,47626370,3710,3710,3710,3710,0
|
|
20240905,101200,47626370,3710,3710,3710,3710,2
|
|
20240905,101100,47618950,3710,3710,3710,3710,1
|
|
20240905,101000,47615240,3710,3710,3710,3710,23
|
|
20240905,100900,47529910,3715,3715,3715,3715,0
|
|
20240905,100800,47529910,3715,3715,3715,3715,0
|
|
20240905,100700,47529910,3715,3715,3715,3715,0
|
|
20240905,100600,47529910,3715,3715,3715,3715,13
|
|
20240905,100500,47481615,3715,3710,3715,3710,176
|
|
20240905,100400,46828550,3710,3710,3710,3710,405
|
|
20240905,100300,45326000,3710,3710,3710,3710,1
|
|
20240905,100200,45322290,3710,3710,3710,3710,419
|
|
20240905,100100,43767800,3710,3710,3710,3710,0
|
|
20240905,100000,43767800,3710,3710,3710,3710,0
|
|
20240905,095900,43767800,3710,3710,3710,3710,1
|
|
20240905,095800,43764090,3710,3710,3710,3710,0
|
|
20240905,095700,43764090,3710,3710,3710,3710,15
|
|
20240905,095600,43708440,3710,3710,3710,3710,2
|
|
20240905,095500,43701020,3710,3710,3710,3710,40
|
|
20240905,095400,43552620,3710,3710,3710,3710,0
|
|
20240905,095300,43552620,3710,3710,3710,3710,803
|
|
20240905,095200,40573490,3715,3715,3715,3715,1000
|
|
20240905,095100,36858490,3710,3715,3715,3710,325
|
|
20240905,095000,35652730,3715,3715,3715,3715,0
|
|
20240905,094900,35652730,3715,3715,3715,3715,10
|
|
20240905,094800,35615580,3715,3715,3715,3715,40
|
|
20240905,094700,35466980,3715,3715,3715,3715,0
|
|
20240905,094600,35466980,3715,3715,3715,3715,4
|
|
20240905,094500,35452120,3720,3720,3720,3720,2
|
|
20240905,094400,35444680,3715,3715,3715,3715,0
|
|
20240905,094300,35444680,3715,3715,3715,3715,10
|
|
20240905,094200,35407530,3715,3715,3715,3715,10
|
|
20240905,094100,35370380,3715,3715,3715,3715,0
|
|
20240905,094000,35370380,3715,3715,3715,3715,20
|
|
20240905,093900,35296080,3720,3720,3720,3720,0
|
|
20240905,093800,35296080,3720,3720,3720,3720,5
|
|
20240905,093700,35277480,3720,3720,3720,3720,14
|
|
20240905,093600,35225400,3720,3720,3720,3710,5026
|
|
20240905,093500,16574595,3720,3715,3720,3715,22
|
|
20240905,093400,16492790,3720,3720,3720,3715,12
|
|
20240905,093300,16448155,3720,3720,3720,3720,409
|
|
20240905,093200,14926675,3720,3720,3720,3720,3
|
|
20240905,093100,14915515,3720,3720,3720,3720,5
|
|
20240905,093000,14896915,3710,3710,3720,3705,975
|
|
20240905,092900,11282020,3705,3705,3705,3705,0
|
|
20240905,092800,11282020,3705,3705,3705,3705,50
|
|
20240905,092700,11096770,3705,3710,3710,3705,40
|
|
20240905,092600,10948560,3705,3705,3705,3705,120
|
|
20240905,092500,10503960,3705,3710,3710,3705,410
|
|
20240905,092400,8984730,3720,3720,3720,3720,2
|
|
20240905,092300,8977290,3720,3720,3720,3720,0
|
|
20240905,092200,8977290,3720,3720,3720,3720,3
|
|
20240905,092100,8966130,3720,3720,3720,3720,1
|
|
20240905,092000,8962410,3720,3720,3720,3720,0
|
|
20240905,091900,8962410,3720,3720,3720,3720,2
|
|
20240905,091800,8954970,3710,3710,3710,3710,0
|
|
20240905,091700,8954970,3710,3710,3710,3710,0
|
|
20240905,091600,8954970,3710,3710,3710,3710,0
|
|
20240905,091500,8954970,3710,3710,3710,3710,200
|
|
20240905,091400,8212970,3710,3715,3715,3710,44
|
|
20240905,091300,8049595,3720,3720,3720,3720,100
|
|
20240905,091200,7677595,3720,3720,3720,3720,0
|
|
20240905,091100,7677595,3720,3720,3720,3720,0
|
|
20240905,091000,7677595,3720,3720,3720,3720,0
|
|
20240905,090900,7677595,3720,3720,3720,3720,0
|
|
20240905,090800,7677595,3720,3715,3720,3715,90
|
|
20240905,090700,7343240,3720,3720,3720,3720,588
|
|
20240905,090600,5155880,3720,3720,3720,3720,0
|
|
20240905,090500,5155880,3720,3720,3720,3720,0
|
|
20240905,090400,5155880,3720,3720,3720,3720,21
|
|
20240905,090300,5077760,3720,3720,3720,3720,0
|
|
20240905,090200,5077760,3720,3720,3720,3720,2
|
|
20240905,090100,5070320,3710,3710,3710,3710,3
|
|
20240905,090000,5059190,3720,3720,3720,3720,1359
|