647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194400,141903655,3980,3980,3980,3980,521
|
|
20240902,194300,141903655,3980,3980,3980,3980,0
|
|
20240902,194200,141903655,3980,3980,3980,3980,0
|
|
20240902,194100,141903655,3980,3980,3980,3980,0
|
|
20240902,194000,141903655,3980,3980,3980,3980,0
|
|
20240902,193900,141903655,3980,3980,3980,3980,0
|
|
20240902,193800,141903655,3980,3980,3980,3980,0
|
|
20240902,193700,141903655,3980,3980,3980,3980,0
|
|
20240902,193600,141903655,3980,3980,3980,3980,0
|
|
20240902,193500,141903655,3980,3980,3980,3980,0
|
|
20240902,193400,141903655,3980,3980,3980,3980,0
|
|
20240902,193300,141903655,3980,3980,3980,3980,0
|
|
20240902,193200,141903655,3980,3980,3980,3980,0
|
|
20240902,193100,141903655,3980,3980,3980,3980,0
|
|
20240902,193000,141903655,3980,3980,3980,3980,0
|
|
20240902,192900,141903655,3980,3980,3980,3980,0
|
|
20240902,192800,141903655,3980,3980,3980,3980,0
|
|
20240902,192700,141903655,3980,3980,3980,3980,0
|
|
20240902,192600,141903655,3980,3980,3980,3980,0
|
|
20240902,192500,141903655,3980,3980,3980,3980,0
|
|
20240902,192400,141903655,3980,3980,3980,3980,0
|
|
20240902,192300,141903655,3980,3980,3980,3980,0
|
|
20240902,192200,141903655,3980,3980,3980,3980,0
|
|
20240902,192100,141903655,3980,3980,3980,3980,0
|
|
20240902,192000,141903655,3980,3980,3980,3980,0
|
|
20240902,191900,141903655,3980,3980,3980,3980,0
|
|
20240902,191800,141903655,3980,3980,3980,3980,0
|
|
20240902,191700,141903655,3980,3980,3980,3980,0
|
|
20240902,191600,141903655,3980,3980,3980,3980,0
|
|
20240902,191500,141903655,3980,3980,3980,3980,0
|
|
20240902,191400,141903655,3980,3980,3980,3980,521
|
|
20240902,191300,141903655,3980,3980,3980,3980,0
|
|
20240902,191200,141903655,3980,3980,3980,3980,0
|
|
20240902,191100,141903655,3980,3980,3980,3980,0
|
|
20240902,191000,141903655,3980,3980,3980,3980,0
|
|
20240902,190900,141903655,3980,3980,3980,3980,0
|
|
20240902,190800,141903655,3980,3980,3980,3980,0
|
|
20240902,190700,141903655,3980,3980,3980,3980,0
|
|
20240902,190600,141903655,3980,3980,3980,3980,0
|
|
20240902,190500,141903655,3980,3980,3980,3980,0
|
|
20240902,190400,141903655,3980,3980,3980,3980,0
|
|
20240902,190300,141903655,3980,3980,3980,3980,0
|
|
20240902,190200,141903655,3980,3980,3980,3980,0
|
|
20240902,190100,141903655,3980,3980,3980,3980,0
|
|
20240902,190000,141903655,3980,3980,3980,3980,0
|
|
20240902,185900,141903655,3980,3980,3980,3980,0
|
|
20240902,185800,141903655,3980,3980,3980,3980,0
|
|
20240902,185700,141903655,3980,3980,3980,3980,0
|
|
20240902,185600,141903655,3980,3980,3980,3980,0
|
|
20240902,185500,141903655,3980,3980,3980,3980,0
|
|
20240902,185400,141903655,3980,3980,3980,3980,0
|
|
20240902,185300,141903655,3980,3980,3980,3980,0
|
|
20240902,185200,141903655,3980,3980,3980,3980,0
|
|
20240902,185100,141903655,3980,3980,3980,3980,0
|
|
20240902,185000,141903655,3980,3980,3980,3980,0
|
|
20240902,184900,141903655,3980,3980,3980,3980,0
|
|
20240902,184800,141903655,3980,3980,3980,3980,0
|
|
20240902,184700,141903655,3980,3980,3980,3980,0
|
|
20240902,184600,141903655,3980,3980,3980,3980,0
|
|
20240902,184500,141903655,3980,3980,3980,3980,0
|
|
20240902,184400,141903655,3980,3980,3980,3980,521
|
|
20240902,184300,141903655,3980,3980,3980,3980,0
|
|
20240902,184200,141903655,3980,3980,3980,3980,0
|
|
20240902,184100,141903655,3980,3980,3980,3980,0
|
|
20240902,184000,141903655,3980,3980,3980,3980,0
|
|
20240902,183900,141903655,3980,3980,3980,3980,0
|
|
20240902,183800,141903655,3980,3980,3980,3980,0
|
|
20240902,183700,141903655,3980,3980,3980,3980,0
|
|
20240902,183600,141903655,3980,3980,3980,3980,0
|
|
20240902,183500,141903655,3980,3980,3980,3980,0
|
|
20240902,183400,141903655,3980,3980,3980,3980,0
|
|
20240902,183300,141903655,3980,3980,3980,3980,0
|
|
20240902,183200,141903655,3980,3980,3980,3980,0
|
|
20240902,183100,141903655,3980,3980,3980,3980,0
|
|
20240902,183000,141903655,3980,3980,3980,3980,0
|
|
20240902,182900,141903655,3980,3980,3980,3980,0
|
|
20240902,182800,141903655,3980,3980,3980,3980,0
|
|
20240902,182700,141903655,3980,3980,3980,3980,0
|
|
20240902,182600,141903655,3980,3980,3980,3980,0
|
|
20240902,182500,141903655,3980,3980,3980,3980,0
|
|
20240902,182400,141903655,3980,3980,3980,3980,0
|
|
20240902,182300,141903655,3980,3980,3980,3980,0
|
|
20240902,182200,141903655,3980,3980,3980,3980,0
|
|
20240902,182100,141903655,3980,3980,3980,3980,0
|
|
20240902,182000,141903655,3980,3980,3980,3980,0
|
|
20240902,181900,141903655,3980,3980,3980,3980,0
|
|
20240902,181800,141903655,3980,3980,3980,3980,0
|
|
20240902,181700,141903655,3980,3980,3980,3980,0
|
|
20240902,181600,141903655,3980,3980,3980,3980,0
|
|
20240902,181500,141903655,3980,3980,3980,3980,0
|
|
20240902,181400,141903655,3980,3980,3980,3980,521
|
|
20240902,181300,141903655,3980,3980,3980,3980,0
|
|
20240902,181200,141903655,3980,3980,3980,3980,0
|
|
20240902,181100,141903655,3980,3980,3980,3980,0
|
|
20240902,181000,141903655,3980,3980,3980,3980,0
|
|
20240902,180900,141903655,3980,3980,3980,3980,0
|
|
20240902,180800,141903655,3980,3980,3980,3980,0
|
|
20240902,180700,141903655,3980,3980,3980,3980,0
|
|
20240902,180600,141903655,3980,3980,3980,3980,0
|
|
20240902,180500,141903655,3980,3980,3980,3980,0
|
|
20240902,180400,141903655,3980,3980,3980,3980,0
|
|
20240902,180300,141903655,3980,3980,3980,3980,0
|
|
20240902,180200,141903655,3980,3980,3980,3980,0
|
|
20240902,180100,141903655,3980,3980,3980,3980,0
|
|
20240902,180000,141903655,3980,3980,3980,3980,0
|
|
20240902,175900,141903655,3980,3980,3980,3980,0
|
|
20240902,175800,141903655,3980,3980,3980,3980,0
|
|
20240902,175700,141903655,3980,3980,3980,3980,0
|
|
20240902,175600,141903655,3980,3980,3980,3980,0
|
|
20240902,175500,141903655,3980,3980,3980,3980,0
|
|
20240902,175400,141903655,3980,3980,3980,3980,0
|
|
20240902,175300,141903655,3980,3980,3980,3980,0
|
|
20240902,175200,141903655,3980,3980,3980,3980,0
|
|
20240902,175100,141903655,3980,3980,3980,3980,0
|
|
20240902,175000,141903655,3980,3980,3980,3980,0
|
|
20240902,174900,141903655,3980,3980,3980,3980,0
|
|
20240902,174800,141903655,3980,3980,3980,3980,0
|
|
20240902,174700,141903655,3980,3980,3980,3980,0
|
|
20240902,174600,141903655,3980,3980,3980,3980,0
|
|
20240902,174500,141903655,3980,3980,3980,3980,0
|
|
20240902,174400,141903655,3980,3980,3980,3980,521
|
|
20240902,174300,141903655,3980,3980,3980,3980,0
|
|
20240902,174200,141903655,3980,3980,3980,3980,0
|
|
20240902,174100,141903655,3980,3980,3980,3980,0
|
|
20240902,174000,141903655,3980,3980,3980,3980,0
|
|
20240902,173900,141903655,3980,3980,3980,3980,0
|
|
20240902,173800,141903655,3980,3980,3980,3980,0
|
|
20240902,173700,141903655,3980,3980,3980,3980,0
|
|
20240902,173600,141903655,3980,3980,3980,3980,0
|
|
20240902,173500,141903655,3980,3980,3980,3980,0
|
|
20240902,173400,141903655,3980,3980,3980,3980,0
|
|
20240902,173300,141903655,3980,3980,3980,3980,0
|
|
20240902,173200,141903655,3980,3980,3980,3980,0
|
|
20240902,173100,141903655,3980,3980,3980,3980,0
|
|
20240902,173000,141903655,3980,3980,3980,3980,0
|
|
20240902,172900,141903655,3980,3980,3980,3980,0
|
|
20240902,172800,141903655,3980,3980,3980,3980,0
|
|
20240902,172700,141903655,3980,3980,3980,3980,0
|
|
20240902,172600,141903655,3980,3980,3980,3980,0
|
|
20240902,172500,141903655,3980,3980,3980,3980,0
|
|
20240902,172400,141903655,3980,3980,3980,3980,0
|
|
20240902,172300,141903655,3980,3980,3980,3980,0
|
|
20240902,172200,141903655,3980,3980,3980,3980,0
|
|
20240902,172100,141903655,3980,3980,3980,3980,0
|
|
20240902,172000,141903655,3980,3980,3980,3980,0
|
|
20240902,171900,141903655,3980,3980,3980,3980,0
|
|
20240902,171800,141903655,3980,3980,3980,3980,0
|
|
20240902,171700,141903655,3980,3980,3980,3980,0
|
|
20240902,171600,141903655,3980,3980,3980,3980,0
|
|
20240902,171500,141903655,3980,3980,3980,3980,0
|
|
20240902,171400,141903655,3980,3980,3980,3980,521
|
|
20240902,171300,141903655,3980,3980,3980,3980,0
|
|
20240902,171200,141903655,3980,3980,3980,3980,0
|
|
20240902,171100,141903655,3980,3980,3980,3980,0
|
|
20240902,171000,141903655,3980,3980,3980,3980,0
|
|
20240902,170900,141903655,3980,3980,3980,3980,0
|
|
20240902,170800,141903655,3980,3980,3980,3980,0
|
|
20240902,170700,141903655,3980,3980,3980,3980,0
|
|
20240902,170600,141903655,3980,3980,3980,3980,0
|
|
20240902,170500,141903655,3980,3980,3980,3980,0
|
|
20240902,170400,141903655,3980,3980,3980,3980,0
|
|
20240902,170300,141903655,3980,3980,3980,3980,0
|
|
20240902,170200,141903655,3980,3980,3980,3980,0
|
|
20240902,170100,141903655,3980,3980,3980,3980,0
|
|
20240902,170000,141903655,3980,3980,3980,3980,0
|
|
20240902,165900,141903655,3980,3980,3980,3980,0
|
|
20240902,165800,141903655,3980,3980,3980,3980,0
|
|
20240902,165700,141903655,3980,3980,3980,3980,0
|
|
20240902,165600,141903655,3980,3980,3980,3980,0
|
|
20240902,165500,141903655,3980,3980,3980,3980,0
|
|
20240902,165400,141903655,3980,3980,3980,3980,0
|
|
20240902,165300,141903655,3980,3980,3980,3980,0
|
|
20240902,165200,141903655,3980,3980,3980,3980,0
|
|
20240902,165100,141903655,3980,3980,3980,3980,0
|
|
20240902,165000,141903655,3980,3980,3980,3980,0
|
|
20240902,164900,141903655,3980,3980,3980,3980,0
|
|
20240902,164800,141903655,3980,3980,3980,3980,0
|
|
20240902,164700,141903655,3980,3980,3980,3980,0
|
|
20240902,164600,141903655,3980,3980,3980,3980,0
|
|
20240902,164500,141903655,3980,3980,3980,3980,0
|
|
20240902,164400,141903655,3980,3980,3980,3980,521
|
|
20240902,164300,141903655,3980,3980,3980,3980,0
|
|
20240902,164200,141903655,3980,3980,3980,3980,0
|
|
20240902,164100,141903655,3980,3980,3980,3980,0
|
|
20240902,164000,141903655,3980,3980,3980,3980,0
|
|
20240902,163900,141903655,3980,3980,3980,3980,0
|
|
20240902,163800,141903655,3980,3980,3980,3980,0
|
|
20240902,163700,141903655,3980,3980,3980,3980,0
|
|
20240902,163600,141903655,3980,3980,3980,3980,0
|
|
20240902,163500,141903655,3980,3980,3980,3980,0
|
|
20240902,163400,141903655,3980,3980,3980,3980,0
|
|
20240902,163300,141903655,3980,3980,3980,3980,0
|
|
20240902,163200,141903655,3980,3980,3980,3980,0
|
|
20240902,163100,141903655,3980,3980,3980,3980,0
|
|
20240902,163000,141903655,3980,3980,3980,3980,0
|
|
20240902,162900,141903655,3980,3980,3980,3980,0
|
|
20240902,162800,141903655,3980,3980,3980,3980,0
|
|
20240902,162700,141903655,3980,3980,3980,3980,0
|
|
20240902,162600,141903655,3980,3980,3980,3980,0
|
|
20240902,162500,141903655,3980,3980,3980,3980,0
|
|
20240902,162400,141903655,3980,3980,3980,3980,0
|
|
20240902,162300,141903655,3980,3980,3980,3980,0
|
|
20240902,162200,141903655,3980,3980,3980,3980,0
|
|
20240902,162100,141903655,3980,3980,3980,3980,0
|
|
20240902,162000,141903655,3980,3980,3980,3980,0
|
|
20240902,161900,141903655,3980,3980,3980,3980,0
|
|
20240902,161800,141903655,3980,3980,3980,3980,0
|
|
20240902,161700,141903655,3980,3980,3980,3980,0
|
|
20240902,161600,141903655,3980,3980,3980,3980,0
|
|
20240902,161500,141903655,3980,3980,3980,3980,0
|
|
20240902,161400,141903655,3980,3980,3980,3980,521
|
|
20240902,161300,141903655,3980,3980,3980,3980,0
|
|
20240902,161200,141903655,3980,3980,3980,3980,0
|
|
20240902,161100,141903655,3980,3980,3980,3980,0
|
|
20240902,161000,141903655,3980,3980,3980,3980,0
|
|
20240902,160900,141903655,3980,3980,3980,3980,0
|
|
20240902,160800,141903655,3980,3980,3980,3980,0
|
|
20240902,160700,141903655,3980,3980,3980,3980,0
|
|
20240902,160600,141903655,3980,3980,3980,3980,0
|
|
20240902,160500,141903655,3980,3980,3980,3980,0
|
|
20240902,160400,141903655,3980,3980,3980,3980,0
|
|
20240902,160300,141903655,3980,3980,3980,3980,0
|
|
20240902,160200,141903655,3980,3980,3980,3980,0
|
|
20240902,160100,141903655,3980,3980,3980,3980,0
|
|
20240902,160000,141903655,3980,3980,3980,3980,0
|
|
20240902,155900,141903655,3980,3980,3980,3980,0
|
|
20240902,155800,141903655,3980,3980,3980,3980,0
|
|
20240902,155700,141903655,3980,3980,3980,3980,0
|
|
20240902,155600,141903655,3980,3980,3980,3980,0
|
|
20240902,155500,141903655,3980,3980,3980,3980,0
|
|
20240902,155400,141903655,3980,3980,3980,3980,0
|
|
20240902,155300,141903655,3980,3980,3980,3980,0
|
|
20240902,155200,141903655,3980,3980,3980,3980,0
|
|
20240902,155100,141903655,3980,3980,3980,3980,0
|
|
20240902,155000,141903655,3980,3980,3980,3980,0
|
|
20240902,154900,141903655,3980,3980,3980,3980,0
|
|
20240902,154800,141903655,3980,3980,3980,3980,0
|
|
20240902,154700,141903655,3980,3980,3980,3980,0
|
|
20240902,154600,141903655,3980,3980,3980,3980,0
|
|
20240902,154500,141903655,3980,3980,3980,3980,0
|
|
20240902,154400,141903655,3980,3980,3980,3980,521
|
|
20240902,154300,141903655,3980,3980,3980,3980,0
|
|
20240902,154200,141903655,3980,3980,3980,3980,0
|
|
20240902,154100,141903655,3980,3980,3980,3980,0
|
|
20240902,154000,141903655,3980,3980,3980,3980,0
|
|
20240902,153900,141903655,3980,3980,3980,3980,0
|
|
20240902,153800,141903655,3980,3980,3980,3980,0
|
|
20240902,153700,141903655,3980,3980,3980,3980,0
|
|
20240902,153600,141903655,3980,3980,3980,3980,0
|
|
20240902,153500,141903655,3980,3980,3980,3980,0
|
|
20240902,153400,141903655,3980,3980,3980,3980,0
|
|
20240902,153300,141903655,3980,3980,3980,3980,0
|
|
20240902,153200,141903655,3980,3980,3980,3980,0
|
|
20240902,153100,141903655,3980,3980,3980,3980,0
|
|
20240902,153000,141903655,3980,3980,3980,3980,521
|
|
20240902,152900,139830075,3970,3970,3970,3970,0
|
|
20240902,152800,139830075,3970,3970,3970,3970,0
|
|
20240902,152700,139830075,3970,3970,3970,3970,0
|
|
20240902,152600,139830075,3970,3970,3970,3970,0
|
|
20240902,152500,139830075,3970,3970,3970,3970,0
|
|
20240902,152400,139830075,3970,3970,3970,3970,0
|
|
20240902,152300,139830075,3970,3970,3970,3970,0
|
|
20240902,152200,139830075,3970,3970,3970,3970,0
|
|
20240902,152100,139830075,3970,3970,3970,3970,0
|
|
20240902,152000,139830075,3970,3970,3970,3970,0
|
|
20240902,151900,139830075,3970,3970,3970,3970,0
|
|
20240902,151800,139830075,3970,3970,3970,3970,3
|
|
20240902,151700,139818165,3940,3940,3940,3940,145
|
|
20240902,151600,139246865,3975,3975,3975,3975,0
|
|
20240902,151500,139246865,3975,3975,3975,3975,0
|
|
20240902,151400,139246865,3975,3975,3975,3975,0
|
|
20240902,151300,139246865,3975,3975,3975,3975,0
|
|
20240902,151200,139246865,3975,3975,3975,3975,0
|
|
20240902,151100,139246865,3975,3965,3975,3965,1904
|
|
20240902,151000,131688150,3940,3935,3940,3935,1045
|
|
20240902,150900,127573700,3935,3935,3935,3935,0
|
|
20240902,150800,127573700,3935,3935,3935,3935,0
|
|
20240902,150700,127573700,3935,3935,3935,3935,144
|
|
20240902,150600,127007060,3935,3935,3935,3935,0
|
|
20240902,150500,127007060,3935,3935,3935,3935,0
|
|
20240902,150400,127007060,3935,3935,3935,3935,0
|
|
20240902,150300,127007060,3935,3935,3935,3935,0
|
|
20240902,150200,127007060,3935,3935,3935,3935,0
|
|
20240902,150100,127007060,3935,3935,3935,3935,0
|
|
20240902,150000,127007060,3935,3935,3935,3935,0
|
|
20240902,145900,127007060,3935,3935,3935,3935,0
|
|
20240902,145800,127007060,3935,3935,3935,3935,231
|
|
20240902,145700,126098075,3940,3940,3940,3940,0
|
|
20240902,145600,126098075,3940,3940,3940,3940,134
|
|
20240902,145500,125570115,3940,3940,3940,3940,0
|
|
20240902,145400,125570115,3940,3940,3940,3940,0
|
|
20240902,145300,125570115,3940,3940,3940,3940,50
|
|
20240902,145200,125373115,3940,3940,3940,3940,0
|
|
20240902,145100,125373115,3940,3940,3940,3940,132
|
|
20240902,145000,124853035,3940,3940,3940,3940,0
|
|
20240902,144900,124853035,3940,3935,3940,3935,3
|
|
20240902,144800,124841220,3935,3940,3940,3935,244
|
|
20240902,144700,123880580,3935,3935,3935,3935,0
|
|
20240902,144600,123880580,3935,3940,3940,3935,69
|
|
20240902,144500,123608865,3940,3940,3940,3940,0
|
|
20240902,144400,123608865,3940,3940,3940,3940,0
|
|
20240902,144300,123608865,3940,3940,3940,3940,0
|
|
20240902,144200,123608865,3940,3940,3940,3940,164
|
|
20240902,144100,122962705,3940,3940,3940,3940,0
|
|
20240902,144000,122962705,3940,3940,3940,3940,10
|
|
20240902,143900,122923305,3940,3930,3940,3930,2
|
|
20240902,143800,122915435,3935,3935,3935,3935,145
|
|
20240902,143700,122344860,3940,3940,3940,3940,0
|
|
20240902,143600,122344860,3940,3940,3940,3940,0
|
|
20240902,143500,122344860,3940,3940,3940,3940,0
|
|
20240902,143400,122344860,3940,3940,3940,3940,0
|
|
20240902,143300,122344860,3940,3940,3940,3940,0
|
|
20240902,143200,122344860,3940,3940,3940,3940,29
|
|
20240902,143100,122230600,3940,3930,3940,3930,2179
|
|
20240902,143000,113645630,3940,3940,3940,3940,0
|
|
20240902,142900,113645630,3940,3950,3950,3940,1271
|
|
20240902,142800,108636520,3970,3970,3970,3970,0
|
|
20240902,142700,108636520,3970,3970,3970,3970,0
|
|
20240902,142600,108636520,3970,3970,3970,3970,0
|
|
20240902,142500,108636520,3970,3970,3970,3970,186
|
|
20240902,142400,107898100,3965,3965,3965,3965,31
|
|
20240902,142300,107775185,3945,3945,3945,3945,0
|
|
20240902,142200,107775185,3945,3945,3945,3945,0
|
|
20240902,142100,107775185,3945,3945,3945,3945,0
|
|
20240902,142000,107775185,3945,3945,3945,3945,77
|
|
20240902,141900,107471420,3945,3940,3945,3940,287
|
|
20240902,141800,106339930,3945,3945,3945,3945,0
|
|
20240902,141700,106339930,3945,3945,3945,3945,0
|
|
20240902,141600,106339930,3945,3945,3945,3945,281
|
|
20240902,141500,105231385,3965,3965,3965,3965,0
|
|
20240902,141400,105231385,3965,3965,3965,3965,1
|
|
20240902,141300,105227420,3945,3945,3945,3945,0
|
|
20240902,141200,105227420,3945,3945,3945,3945,0
|
|
20240902,141100,105227420,3945,3945,3945,3945,0
|
|
20240902,141000,105227420,3945,3945,3945,3945,0
|
|
20240902,140900,105227420,3945,3945,3945,3945,144
|
|
20240902,140800,104659340,3970,3970,3970,3970,0
|
|
20240902,140700,104659340,3970,3970,3970,3970,0
|
|
20240902,140600,104659340,3970,3970,3970,3970,0
|
|
20240902,140500,104659340,3970,3970,3970,3970,0
|
|
20240902,140400,104659340,3970,3970,3970,3970,0
|
|
20240902,140300,104659340,3970,3970,3970,3970,1
|
|
20240902,140200,104655370,3945,3945,3945,3945,0
|
|
20240902,140100,104655370,3945,3945,3945,3945,0
|
|
20240902,140000,104655370,3945,3945,3945,3945,145
|
|
20240902,135900,104083345,3970,3970,3970,3970,0
|
|
20240902,135800,104083345,3970,3970,3970,3970,0
|
|
20240902,135700,104083345,3970,3970,3970,3970,1
|
|
20240902,135600,104079375,3950,3950,3950,3950,2
|
|
20240902,135500,104071475,3950,3950,3950,3950,782
|
|
20240902,135400,100982575,3980,3980,3980,3980,0
|
|
20240902,135300,100982575,3980,3980,3980,3980,0
|
|
20240902,135200,100982575,3980,3970,3980,3970,71
|
|
20240902,135100,100700695,3950,3950,3950,3950,0
|
|
20240902,135000,100700695,3950,3950,3950,3950,144
|
|
20240902,134900,100131895,3970,3970,3970,3970,0
|
|
20240902,134800,100131895,3970,3970,3970,3970,0
|
|
20240902,134700,100131895,3970,3970,3970,3970,0
|
|
20240902,134600,100131895,3970,3970,3970,3970,0
|
|
20240902,134500,100131895,3970,3970,3970,3970,0
|
|
20240902,134400,100131895,3970,3970,3970,3970,0
|
|
20240902,134300,100131895,3970,3970,3970,3970,1
|
|
20240902,134200,100127925,3970,3970,3970,3970,0
|
|
20240902,134100,100127925,3970,3970,3970,3970,108
|
|
20240902,134000,99699165,3980,3980,3980,3980,0
|
|
20240902,133900,99699165,3980,3980,3980,3980,0
|
|
20240902,133800,99699165,3980,3980,3980,3980,0
|
|
20240902,133700,99699165,3980,3980,3980,3980,0
|
|
20240902,133600,99699165,3980,3980,3980,3980,1
|
|
20240902,133500,99695185,3950,3950,3950,3950,0
|
|
20240902,133400,99695185,3950,3950,3950,3950,0
|
|
20240902,133300,99695185,3950,3950,3950,3950,0
|
|
20240902,133200,99695185,3950,3950,3950,3950,62
|
|
20240902,133100,99450285,3950,3950,3950,3950,82
|
|
20240902,133000,99126385,3980,3980,3980,3980,0
|
|
20240902,132900,99126385,3980,3980,3980,3980,0
|
|
20240902,132800,99126385,3980,3980,3980,3980,1
|
|
20240902,132700,99122405,3980,3980,3980,3980,0
|
|
20240902,132600,99122405,3980,3980,3980,3980,0
|
|
20240902,132500,99122405,3980,3980,3980,3980,0
|
|
20240902,132400,99122405,3980,3955,3980,3955,2
|
|
20240902,132300,99114470,3955,3955,3955,3955,0
|
|
20240902,132200,99114470,3955,3955,3955,3955,100
|
|
20240902,132100,98718970,3955,3955,3955,3955,44
|
|
20240902,132000,98544950,3980,3980,3980,3980,136
|
|
20240902,131900,98003670,3980,3980,3980,3980,0
|
|
20240902,131800,98003670,3980,3980,3980,3980,1
|
|
20240902,131700,97999690,3960,3960,3960,3960,34
|
|
20240902,131600,97865050,3960,3960,3960,3960,0
|
|
20240902,131500,97865050,3960,3960,3960,3960,0
|
|
20240902,131400,97865050,3960,3960,3960,3960,0
|
|
20240902,131300,97865050,3960,3960,3960,3960,0
|
|
20240902,131200,97865050,3960,3945,3960,3945,207
|
|
20240902,131100,97047490,3960,3960,3960,3960,0
|
|
20240902,131000,97047490,3960,3960,3960,3960,1
|
|
20240902,130900,97043530,3955,3955,3955,3955,0
|
|
20240902,130800,97043530,3955,3955,3955,3955,0
|
|
20240902,130700,97043530,3955,3955,3955,3955,100
|
|
20240902,130600,96648030,3960,3960,3960,3960,0
|
|
20240902,130500,96648030,3960,3960,3960,3960,0
|
|
20240902,130400,96648030,3960,3960,3960,3960,0
|
|
20240902,130300,96648030,3960,3960,3960,3960,1
|
|
20240902,130200,96644070,3960,3960,3960,3960,46
|
|
20240902,130100,96461910,3980,3980,3980,3980,0
|
|
20240902,130000,96461910,3980,3980,3980,3980,0
|
|
20240902,125900,96461910,3980,3980,3980,3980,1
|
|
20240902,125800,96457930,3960,3960,3960,3960,0
|
|
20240902,125700,96457930,3960,3960,3960,3960,0
|
|
20240902,125600,96457930,3960,3960,3960,3960,0
|
|
20240902,125500,96457930,3960,3960,3960,3960,0
|
|
20240902,125400,96457930,3960,3960,3960,3960,24
|
|
20240902,125300,96362890,3960,3960,3960,3960,0
|
|
20240902,125200,96362890,3960,3945,3960,3945,326
|
|
20240902,125100,95074090,3960,3960,3960,3960,0
|
|
20240902,125000,95074090,3960,3960,3960,3960,0
|
|
20240902,124900,95074090,3960,3960,3960,3960,0
|
|
20240902,124800,95074090,3960,3960,3960,3960,0
|
|
20240902,124700,95074090,3960,3960,3960,3960,0
|
|
20240902,124600,95074090,3960,3960,3960,3960,0
|
|
20240902,124500,95074090,3960,3960,3960,3940,1468
|
|
20240902,124400,89281000,3945,3945,3945,3945,0
|
|
20240902,124300,89281000,3945,3945,3945,3945,145
|
|
20240902,124200,88708975,3950,3950,3950,3950,19
|
|
20240902,124100,88633925,3965,3965,3965,3965,1
|
|
20240902,124000,88629960,3945,3945,3945,3945,0
|
|
20240902,123900,88629960,3945,3945,3945,3945,0
|
|
20240902,123800,88629960,3945,3945,3945,3945,0
|
|
20240902,123700,88629960,3945,3945,3945,3945,0
|
|
20240902,123600,88629960,3945,3945,3945,3945,0
|
|
20240902,123500,88629960,3945,3945,3945,3945,0
|
|
20240902,123400,88629960,3945,3945,3945,3945,0
|
|
20240902,123300,88629960,3945,3945,3945,3945,144
|
|
20240902,123200,88061880,3945,3945,3945,3945,0
|
|
20240902,123100,88061880,3945,3945,3945,3945,0
|
|
20240902,123000,88061880,3945,3945,3945,3945,0
|
|
20240902,122900,88061880,3945,3945,3945,3945,0
|
|
20240902,122800,88061880,3945,3945,3945,3945,0
|
|
20240902,122700,88061880,3945,3945,3945,3945,0
|
|
20240902,122600,88061880,3945,3945,3945,3945,0
|
|
20240902,122500,88061880,3945,3945,3945,3945,0
|
|
20240902,122400,88061880,3945,3945,3945,3945,145
|
|
20240902,122300,87489855,3950,3950,3950,3950,0
|
|
20240902,122200,87489855,3950,3950,3950,3950,7
|
|
20240902,122100,87462205,3950,3950,3950,3950,9
|
|
20240902,122000,87426655,3970,3970,3970,3970,30
|
|
20240902,121900,87307555,3970,3970,3970,3970,0
|
|
20240902,121800,87307555,3970,3970,3970,3970,166
|
|
20240902,121700,86648535,3945,3945,3945,3945,0
|
|
20240902,121600,86648535,3945,3945,3945,3945,0
|
|
20240902,121500,86648535,3945,3945,3945,3945,0
|
|
20240902,121400,86648535,3945,3945,3945,3945,144
|
|
20240902,121300,86080455,3950,3950,3950,3950,0
|
|
20240902,121200,86080455,3950,3950,3950,3950,0
|
|
20240902,121100,86080455,3950,3950,3950,3950,0
|
|
20240902,121000,86080455,3950,3950,3950,3950,0
|
|
20240902,120900,86080455,3950,3950,3950,3950,0
|
|
20240902,120800,86080455,3950,3950,3950,3950,0
|
|
20240902,120700,86080455,3950,3950,3950,3950,0
|
|
20240902,120600,86080455,3950,3950,3950,3950,0
|
|
20240902,120500,86080455,3950,3950,3950,3950,28
|
|
20240902,120400,85969855,3950,3950,3950,3950,117
|
|
20240902,120300,85507705,3950,3950,3950,3950,0
|
|
20240902,120200,85507705,3950,3950,3950,3950,0
|
|
20240902,120100,85507705,3950,3950,3950,3950,0
|
|
20240902,120000,85507705,3950,3950,3950,3950,0
|
|
20240902,115900,85507705,3950,3950,3950,3950,0
|
|
20240902,115800,85507705,3950,3950,3950,3950,5
|
|
20240902,115700,85487955,3950,3950,3950,3950,41
|
|
20240902,115600,85326005,3950,3950,3950,3950,19
|
|
20240902,115500,85250955,3950,3950,3950,3950,80
|
|
20240902,115400,84934955,3970,3970,3970,3970,34
|
|
20240902,115300,84799975,3950,3950,3950,3950,0
|
|
20240902,115200,84799975,3950,3950,3950,3950,0
|
|
20240902,115100,84799975,3950,3950,3950,3950,0
|
|
20240902,115000,84799975,3950,3950,3950,3950,0
|
|
20240902,114900,84799975,3950,3950,3950,3950,0
|
|
20240902,114800,84799975,3950,3950,3950,3950,0
|
|
20240902,114700,84799975,3950,3950,3950,3950,0
|
|
20240902,114600,84799975,3950,3950,3950,3950,0
|
|
20240902,114500,84799975,3950,3950,3950,3950,145
|
|
20240902,114400,84227225,3980,3980,3980,3980,0
|
|
20240902,114300,84227225,3980,3980,3980,3980,0
|
|
20240902,114200,84227225,3980,3980,3980,3980,0
|
|
20240902,114100,84227225,3980,3980,3980,3980,0
|
|
20240902,114000,84227225,3980,3980,3980,3980,0
|
|
20240902,113900,84227225,3980,3980,3980,3980,0
|
|
20240902,113800,84227225,3980,3980,3980,3980,0
|
|
20240902,113700,84227225,3980,3980,3980,3980,0
|
|
20240902,113600,84227225,3980,3980,3980,3980,0
|
|
20240902,113500,84227225,3980,3950,3980,3950,146
|
|
20240902,113400,83650495,3950,3950,3950,3950,0
|
|
20240902,113300,83650495,3950,3950,3950,3950,0
|
|
20240902,113200,83650495,3950,3950,3950,3950,0
|
|
20240902,113100,83650495,3950,3950,3950,3950,0
|
|
20240902,113000,83650495,3950,3950,3950,3950,0
|
|
20240902,112900,83650495,3950,3950,3950,3950,0
|
|
20240902,112800,83650495,3950,3950,3950,3950,0
|
|
20240902,112700,83650495,3950,3950,3950,3950,0
|
|
20240902,112600,83650495,3950,3950,3950,3945,589
|
|
20240902,112500,81324070,3980,3955,3980,3950,2585
|
|
20240902,112400,71095795,3955,3955,3955,3955,0
|
|
20240902,112300,71095795,3955,3955,3955,3955,0
|
|
20240902,112200,71095795,3955,3955,3955,3955,0
|
|
20240902,112100,71095795,3955,3955,3955,3955,0
|
|
20240902,112000,71095795,3955,3955,3955,3955,0
|
|
20240902,111900,71095795,3955,3955,3955,3955,0
|
|
20240902,111800,71095795,3955,3955,3955,3955,0
|
|
20240902,111700,71095795,3955,3955,3955,3955,0
|
|
20240902,111600,71095795,3955,3955,3955,3955,333
|
|
20240902,111500,69778780,3955,3955,3955,3955,0
|
|
20240902,111400,69778780,3955,3955,3955,3955,0
|
|
20240902,111300,69778780,3955,3955,3955,3955,0
|
|
20240902,111200,69778780,3955,3955,3955,3955,100
|
|
20240902,111100,69383280,3955,3955,3955,3955,211
|
|
20240902,111000,68548775,3955,3955,3955,3955,0
|
|
20240902,110900,68548775,3955,3955,3955,3955,35
|
|
20240902,110800,68410350,3960,3960,3960,3960,0
|
|
20240902,110700,68410350,3960,3960,3960,3960,50
|
|
20240902,110600,68212350,3960,3960,3960,3960,60
|
|
20240902,110500,67974750,3960,3960,3960,3960,50
|
|
20240902,110400,67776750,3955,3955,3955,3955,0
|
|
20240902,110300,67776750,3955,3955,3955,3955,0
|
|
20240902,110200,67776750,3955,3955,3955,3955,0
|
|
20240902,110100,67776750,3955,3955,3955,3955,0
|
|
20240902,110000,67776750,3955,3955,3955,3955,0
|
|
20240902,105900,67776750,3955,3955,3955,3955,0
|
|
20240902,105800,67776750,3955,3955,3955,3955,0
|
|
20240902,105700,67776750,3955,3955,3955,3955,144
|
|
20240902,105600,67207230,3980,3980,3980,3980,0
|
|
20240902,105500,67207230,3980,3980,3980,3980,0
|
|
20240902,105400,67207230,3980,3980,3980,3980,0
|
|
20240902,105300,67207230,3980,3980,3980,3980,0
|
|
20240902,105200,67207230,3980,3980,3980,3980,0
|
|
20240902,105100,67207230,3980,3960,3980,3960,437
|
|
20240902,105000,65473170,3960,3960,3960,3960,30
|
|
20240902,104900,65354370,3960,3960,3960,3960,0
|
|
20240902,104800,65354370,3960,3960,3960,3960,128
|
|
20240902,104700,64847490,3960,3960,3960,3960,17
|
|
20240902,104600,64780170,3980,3980,3980,3980,1669
|
|
20240902,104500,58137550,3995,3980,3995,3955,2697
|
|
20240902,104400,47458475,3955,3955,3955,3955,0
|
|
20240902,104300,47458475,3955,3955,3955,3955,0
|
|
20240902,104200,47458475,3955,3955,3955,3955,0
|
|
20240902,104100,47458475,3955,3955,3955,3955,0
|
|
20240902,104000,47458475,3955,3955,3955,3955,0
|
|
20240902,103900,47458475,3955,3955,3955,3955,0
|
|
20240902,103800,47458475,3955,3955,3955,3955,144
|
|
20240902,103700,46888955,3985,3985,3985,3985,0
|
|
20240902,103600,46888955,3985,3985,3985,3985,0
|
|
20240902,103500,46888955,3985,3985,3985,3985,0
|
|
20240902,103400,46888955,3985,3985,3985,3985,0
|
|
20240902,103300,46888955,3985,3985,3985,3985,0
|
|
20240902,103200,46888955,3985,3985,3985,3985,1
|
|
20240902,103100,46884970,3960,3960,3960,3960,0
|
|
20240902,103000,46884970,3960,3960,3960,3960,0
|
|
20240902,102900,46884970,3960,3960,3960,3960,0
|
|
20240902,102800,46884970,3960,3960,3960,3960,145
|
|
20240902,102700,46310770,3960,3960,3960,3960,144
|
|
20240902,102600,45740530,3990,3990,3990,3990,0
|
|
20240902,102500,45740530,3990,3990,3990,3990,0
|
|
20240902,102400,45740530,3990,3990,3990,3990,0
|
|
20240902,102300,45740530,3990,3990,3990,3990,0
|
|
20240902,102200,45740530,3990,3975,3990,3960,533
|
|
20240902,102100,43618225,3970,3970,3970,3970,0
|
|
20240902,102000,43618225,3970,3970,3970,3970,0
|
|
20240902,101900,43618225,3970,3970,3970,3970,0
|
|
20240902,101800,43618225,3970,3970,3970,3970,0
|
|
20240902,101700,43618225,3970,3970,3970,3965,770
|
|
20240902,101600,40564455,3995,3995,3995,3995,0
|
|
20240902,101500,40564455,3995,3995,3995,3995,0
|
|
20240902,101400,40564455,3995,3995,3995,3995,0
|
|
20240902,101300,40564455,3995,3995,3995,3995,0
|
|
20240902,101200,40564455,3995,3980,3995,3970,802
|
|
20240902,101100,37370760,3980,3980,3980,3980,0
|
|
20240902,101000,37370760,3980,3980,3980,3980,0
|
|
20240902,100900,37370760,3980,3980,3980,3980,29
|
|
20240902,100800,37255340,3980,3975,3980,3975,392
|
|
20240902,100700,35696880,3980,3980,3980,3980,63
|
|
20240902,100600,35446140,3980,4000,4000,3980,1147
|
|
20240902,100500,30869685,4030,4000,4030,4000,396
|
|
20240902,100400,29281995,4000,4000,4000,4000,0
|
|
20240902,100300,29281995,4000,4000,4000,4000,145
|
|
20240902,100200,28701995,4000,4000,4000,4000,1
|
|
20240902,100100,28697995,4000,4000,4000,4000,0
|
|
20240902,100000,28697995,4000,4000,4000,4000,0
|
|
20240902,095900,28697995,4000,4005,4005,4000,30
|
|
20240902,095800,28577895,4005,4005,4005,4005,144
|
|
20240902,095700,28001175,4005,4005,4005,4005,0
|
|
20240902,095600,28001175,4005,4005,4005,4005,0
|
|
20240902,095500,28001175,4005,4005,4005,4005,0
|
|
20240902,095400,28001175,4005,4005,4005,4005,0
|
|
20240902,095300,28001175,4005,4005,4005,4005,145
|
|
20240902,095200,27420450,4040,4040,4040,4040,0
|
|
20240902,095100,27420450,4040,4010,4040,4010,182
|
|
20240902,095000,26687090,4010,4010,4010,4010,325
|
|
20240902,094900,25383840,4040,4040,4040,4040,0
|
|
20240902,094800,25383840,4040,4025,4040,4005,818
|
|
20240902,094700,22092720,4025,4025,4025,4025,0
|
|
20240902,094600,22092720,4025,4025,4025,4025,0
|
|
20240902,094500,22092720,4025,4025,4025,4025,50
|
|
20240902,094400,21891470,4000,4000,4000,4000,4
|
|
20240902,094300,21875470,4000,4000,4000,4000,145
|
|
20240902,094200,21295470,4030,4030,4030,4030,3
|
|
20240902,094100,21283380,4000,4000,4000,4000,0
|
|
20240902,094000,21283380,4000,4000,4000,4000,1
|
|
20240902,093900,21279380,4000,4000,4000,4000,0
|
|
20240902,093800,21279380,4000,4000,4000,4000,144
|
|
20240902,093700,20703380,4030,4030,4030,4030,0
|
|
20240902,093600,20703380,4030,4030,4030,4030,1
|
|
20240902,093500,20699350,4000,4000,4000,4000,0
|
|
20240902,093400,20699350,4000,4000,4000,4000,145
|
|
20240902,093300,20119350,4000,4000,4000,4000,0
|
|
20240902,093200,20119350,4000,4000,4000,4000,0
|
|
20240902,093100,20119350,4000,4000,4000,4000,0
|
|
20240902,093000,20119350,4000,4000,4000,4000,0
|
|
20240902,092900,20119350,4000,4000,4000,4000,144
|
|
20240902,092800,19543350,4005,4005,4005,4005,0
|
|
20240902,092700,19543350,4005,4005,4005,4005,0
|
|
20240902,092600,19543350,4005,4005,4005,4005,0
|
|
20240902,092500,19543350,4005,4005,4005,4005,0
|
|
20240902,092400,19543350,4005,4005,4005,4005,145
|
|
20240902,092300,18962625,4065,3995,4065,3995,658
|
|
20240902,092200,16297705,3975,3975,3975,3975,0
|
|
20240902,092100,16297705,3975,3975,3975,3975,188
|
|
20240902,092000,15550405,3980,3975,3980,3975,635
|
|
20240902,091900,13024570,3980,3975,3980,3975,148
|
|
20240902,091800,12436250,3980,3980,3980,3980,0
|
|
20240902,091700,12436250,3980,3980,3980,3980,11
|
|
20240902,091600,12392470,3980,3980,3980,3980,0
|
|
20240902,091500,12392470,3980,3980,3980,3980,0
|
|
20240902,091400,12392470,3980,3995,3995,3980,201
|
|
20240902,091300,11591635,3995,3995,3995,3995,0
|
|
20240902,091200,11591635,3995,3995,3995,3995,0
|
|
20240902,091100,11591635,3995,3995,3995,3995,0
|
|
20240902,091000,11591635,3995,3995,3995,3995,117
|
|
20240902,090900,11124220,4000,4000,4000,4000,100
|
|
20240902,090800,10724220,3995,3995,3995,3995,0
|
|
20240902,090700,10724220,3995,3995,3995,3995,0
|
|
20240902,090600,10724220,3995,3995,4030,3995,2239
|
|
20240902,090500,1767395,3985,3985,3985,3985,120
|
|
20240902,090400,1289195,3980,3990,3990,3980,95
|
|
20240902,090300,910825,3985,3985,3985,3985,3
|
|
20240902,090200,898870,4000,3990,4000,3990,67
|
|
20240902,090100,631210,3995,3995,3995,3995,0
|
|
20240902,090000,631210,3995,3995,3995,3995,158
|