659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195600,267928710,4390,4390,4390,4390,2055
|
|
20240905,195500,267928710,4390,4390,4390,4390,0
|
|
20240905,195400,267928710,4390,4390,4390,4390,0
|
|
20240905,195300,267928710,4390,4390,4390,4390,0
|
|
20240905,195200,267928710,4390,4390,4390,4390,0
|
|
20240905,195100,267928710,4390,4390,4390,4390,0
|
|
20240905,195000,267928710,4390,4390,4390,4390,0
|
|
20240905,194900,267928710,4390,4390,4390,4390,0
|
|
20240905,194800,267928710,4390,4390,4390,4390,0
|
|
20240905,194700,267928710,4390,4390,4390,4390,0
|
|
20240905,194600,267928710,4390,4390,4390,4390,0
|
|
20240905,194500,267928710,4390,4390,4390,4390,0
|
|
20240905,194400,267928710,4390,4390,4390,4390,0
|
|
20240905,194300,267928710,4390,4390,4390,4390,0
|
|
20240905,194200,267928710,4390,4390,4390,4390,0
|
|
20240905,194100,267928710,4390,4390,4390,4390,0
|
|
20240905,194000,267928710,4390,4390,4390,4390,0
|
|
20240905,193900,267928710,4390,4390,4390,4390,0
|
|
20240905,193800,267928710,4390,4390,4390,4390,0
|
|
20240905,193700,267928710,4390,4390,4390,4390,0
|
|
20240905,193600,267928710,4390,4390,4390,4390,0
|
|
20240905,193500,267928710,4390,4390,4390,4390,0
|
|
20240905,193400,267928710,4390,4390,4390,4390,0
|
|
20240905,193300,267928710,4390,4390,4390,4390,0
|
|
20240905,193200,267928710,4390,4390,4390,4390,0
|
|
20240905,193100,267928710,4390,4390,4390,4390,0
|
|
20240905,193000,267928710,4390,4390,4390,4390,0
|
|
20240905,192900,267928710,4390,4390,4390,4390,0
|
|
20240905,192800,267928710,4390,4390,4390,4390,0
|
|
20240905,192700,267928710,4390,4390,4390,4390,0
|
|
20240905,192600,267928710,4390,4390,4390,4390,2055
|
|
20240905,192500,267928710,4390,4390,4390,4390,0
|
|
20240905,192400,267928710,4390,4390,4390,4390,0
|
|
20240905,192300,267928710,4390,4390,4390,4390,0
|
|
20240905,192200,267928710,4390,4390,4390,4390,0
|
|
20240905,192100,267928710,4390,4390,4390,4390,0
|
|
20240905,192000,267928710,4390,4390,4390,4390,0
|
|
20240905,191900,267928710,4390,4390,4390,4390,0
|
|
20240905,191800,267928710,4390,4390,4390,4390,0
|
|
20240905,191700,267928710,4390,4390,4390,4390,0
|
|
20240905,191600,267928710,4390,4390,4390,4390,0
|
|
20240905,191500,267928710,4390,4390,4390,4390,0
|
|
20240905,191400,267928710,4390,4390,4390,4390,0
|
|
20240905,191300,267928710,4390,4390,4390,4390,0
|
|
20240905,191200,267928710,4390,4390,4390,4390,0
|
|
20240905,191100,267928710,4390,4390,4390,4390,0
|
|
20240905,191000,267928710,4390,4390,4390,4390,0
|
|
20240905,190900,267928710,4390,4390,4390,4390,0
|
|
20240905,190800,267928710,4390,4390,4390,4390,0
|
|
20240905,190700,267928710,4390,4390,4390,4390,0
|
|
20240905,190600,267928710,4390,4390,4390,4390,0
|
|
20240905,190500,267928710,4390,4390,4390,4390,0
|
|
20240905,190400,267928710,4390,4390,4390,4390,0
|
|
20240905,190300,267928710,4390,4390,4390,4390,0
|
|
20240905,190200,267928710,4390,4390,4390,4390,0
|
|
20240905,190100,267928710,4390,4390,4390,4390,0
|
|
20240905,190000,267928710,4390,4390,4390,4390,0
|
|
20240905,185900,267928710,4390,4390,4390,4390,0
|
|
20240905,185800,267928710,4390,4390,4390,4390,0
|
|
20240905,185700,267928710,4390,4390,4390,4390,0
|
|
20240905,185600,267928710,4390,4390,4390,4390,2055
|
|
20240905,185500,267928710,4390,4390,4390,4390,0
|
|
20240905,185400,267928710,4390,4390,4390,4390,0
|
|
20240905,185300,267928710,4390,4390,4390,4390,0
|
|
20240905,185200,267928710,4390,4390,4390,4390,0
|
|
20240905,185100,267928710,4390,4390,4390,4390,0
|
|
20240905,185000,267928710,4390,4390,4390,4390,0
|
|
20240905,184900,267928710,4390,4390,4390,4390,0
|
|
20240905,184800,267928710,4390,4390,4390,4390,0
|
|
20240905,184700,267928710,4390,4390,4390,4390,0
|
|
20240905,184600,267928710,4390,4390,4390,4390,0
|
|
20240905,184500,267928710,4390,4390,4390,4390,0
|
|
20240905,184400,267928710,4390,4390,4390,4390,0
|
|
20240905,184300,267928710,4390,4390,4390,4390,0
|
|
20240905,184200,267928710,4390,4390,4390,4390,0
|
|
20240905,184100,267928710,4390,4390,4390,4390,0
|
|
20240905,184000,267928710,4390,4390,4390,4390,0
|
|
20240905,183900,267928710,4390,4390,4390,4390,0
|
|
20240905,183800,267928710,4390,4390,4390,4390,0
|
|
20240905,183700,267928710,4390,4390,4390,4390,0
|
|
20240905,183600,267928710,4390,4390,4390,4390,0
|
|
20240905,183500,267928710,4390,4390,4390,4390,0
|
|
20240905,183400,267928710,4390,4390,4390,4390,0
|
|
20240905,183300,267928710,4390,4390,4390,4390,0
|
|
20240905,183200,267928710,4390,4390,4390,4390,0
|
|
20240905,183100,267928710,4390,4390,4390,4390,0
|
|
20240905,183000,267928710,4390,4390,4390,4390,0
|
|
20240905,182900,267928710,4390,4390,4390,4390,0
|
|
20240905,182800,267928710,4390,4390,4390,4390,0
|
|
20240905,182700,267928710,4390,4390,4390,4390,0
|
|
20240905,182600,267928710,4390,4390,4390,4390,2055
|
|
20240905,182500,267928710,4390,4390,4390,4390,0
|
|
20240905,182400,267928710,4390,4390,4390,4390,0
|
|
20240905,182300,267928710,4390,4390,4390,4390,0
|
|
20240905,182200,267928710,4390,4390,4390,4390,0
|
|
20240905,182100,267928710,4390,4390,4390,4390,0
|
|
20240905,182000,267928710,4390,4390,4390,4390,0
|
|
20240905,181900,267928710,4390,4390,4390,4390,0
|
|
20240905,181800,267928710,4390,4390,4390,4390,0
|
|
20240905,181700,267928710,4390,4390,4390,4390,0
|
|
20240905,181600,267928710,4390,4390,4390,4390,0
|
|
20240905,181500,267928710,4390,4390,4390,4390,0
|
|
20240905,181400,267928710,4390,4390,4390,4390,0
|
|
20240905,181300,267928710,4390,4390,4390,4390,0
|
|
20240905,181200,267928710,4390,4390,4390,4390,0
|
|
20240905,181100,267928710,4390,4390,4390,4390,0
|
|
20240905,181000,267928710,4390,4390,4390,4390,0
|
|
20240905,180900,267928710,4390,4390,4390,4390,0
|
|
20240905,180800,267928710,4390,4390,4390,4390,0
|
|
20240905,180700,267928710,4390,4390,4390,4390,0
|
|
20240905,180600,267928710,4390,4390,4390,4390,0
|
|
20240905,180500,267928710,4390,4390,4390,4390,0
|
|
20240905,180400,267928710,4390,4390,4390,4390,0
|
|
20240905,180300,267928710,4390,4390,4390,4390,0
|
|
20240905,180200,267928710,4390,4390,4390,4390,0
|
|
20240905,180100,267928710,4390,4390,4390,4390,0
|
|
20240905,180000,267928710,4390,4390,4390,4390,0
|
|
20240905,175900,267928710,4390,4390,4390,4390,0
|
|
20240905,175800,267928710,4390,4390,4390,4390,0
|
|
20240905,175700,267928710,4390,4390,4390,4390,0
|
|
20240905,175600,267928710,4390,4390,4390,4390,2055
|
|
20240905,175500,267928710,4390,4390,4390,4390,0
|
|
20240905,175400,267928710,4390,4390,4390,4390,0
|
|
20240905,175300,267928710,4390,4390,4390,4390,0
|
|
20240905,175200,267928710,4390,4390,4390,4390,0
|
|
20240905,175100,267928710,4390,4390,4390,4390,0
|
|
20240905,175000,267928710,4390,4390,4390,4390,0
|
|
20240905,174900,267928710,4390,4390,4390,4390,0
|
|
20240905,174800,267928710,4390,4390,4390,4390,0
|
|
20240905,174700,267928710,4390,4390,4390,4390,0
|
|
20240905,174600,267928710,4390,4390,4390,4390,0
|
|
20240905,174500,267928710,4390,4390,4390,4390,0
|
|
20240905,174400,267928710,4390,4390,4390,4390,0
|
|
20240905,174300,267928710,4390,4390,4390,4390,0
|
|
20240905,174200,267928710,4390,4390,4390,4390,0
|
|
20240905,174100,267928710,4390,4390,4390,4390,0
|
|
20240905,174000,267928710,4390,4390,4390,4390,0
|
|
20240905,173900,267928710,4390,4390,4390,4390,0
|
|
20240905,173800,267928710,4390,4390,4390,4390,0
|
|
20240905,173700,267928710,4390,4390,4390,4390,0
|
|
20240905,173600,267928710,4390,4390,4390,4390,0
|
|
20240905,173500,267928710,4390,4390,4390,4390,0
|
|
20240905,173400,267928710,4390,4390,4390,4390,0
|
|
20240905,173300,267928710,4390,4390,4390,4390,0
|
|
20240905,173200,267928710,4390,4390,4390,4390,0
|
|
20240905,173100,267928710,4390,4390,4390,4390,0
|
|
20240905,173000,267928710,4390,4390,4390,4390,0
|
|
20240905,172900,267928710,4390,4390,4390,4390,0
|
|
20240905,172800,267928710,4390,4390,4390,4390,0
|
|
20240905,172700,267928710,4390,4390,4390,4390,0
|
|
20240905,172600,267928710,4390,4390,4390,4390,2055
|
|
20240905,172500,267928710,4390,4390,4390,4390,0
|
|
20240905,172400,267928710,4390,4390,4390,4390,0
|
|
20240905,172300,267928710,4390,4390,4390,4390,0
|
|
20240905,172200,267928710,4390,4390,4390,4390,0
|
|
20240905,172100,267928710,4390,4390,4390,4390,0
|
|
20240905,172000,267928710,4390,4390,4390,4390,0
|
|
20240905,171900,267928710,4390,4390,4390,4390,0
|
|
20240905,171800,267928710,4390,4390,4390,4390,0
|
|
20240905,171700,267928710,4390,4390,4390,4390,0
|
|
20240905,171600,267928710,4390,4390,4390,4390,0
|
|
20240905,171500,267928710,4390,4390,4390,4390,0
|
|
20240905,171400,267928710,4390,4390,4390,4390,0
|
|
20240905,171300,267928710,4390,4390,4390,4390,0
|
|
20240905,171200,267928710,4390,4390,4390,4390,0
|
|
20240905,171100,267928710,4390,4390,4390,4390,0
|
|
20240905,171000,267928710,4390,4390,4390,4390,0
|
|
20240905,170900,267928710,4390,4390,4390,4390,0
|
|
20240905,170800,267928710,4390,4390,4390,4390,0
|
|
20240905,170700,267928710,4390,4390,4390,4390,0
|
|
20240905,170600,267928710,4390,4390,4390,4390,0
|
|
20240905,170500,267928710,4390,4390,4390,4390,0
|
|
20240905,170400,267928710,4390,4390,4390,4390,0
|
|
20240905,170300,267928710,4390,4390,4390,4390,0
|
|
20240905,170200,267928710,4390,4390,4390,4390,0
|
|
20240905,170100,267928710,4390,4390,4390,4390,0
|
|
20240905,170000,267928710,4390,4390,4390,4390,0
|
|
20240905,165900,267928710,4390,4390,4390,4390,0
|
|
20240905,165800,267928710,4390,4390,4390,4390,0
|
|
20240905,165700,267928710,4390,4390,4390,4390,0
|
|
20240905,165600,267928710,4390,4390,4390,4390,2055
|
|
20240905,165500,267928710,4390,4390,4390,4390,0
|
|
20240905,165400,267928710,4390,4390,4390,4390,0
|
|
20240905,165300,267928710,4390,4390,4390,4390,0
|
|
20240905,165200,267928710,4390,4390,4390,4390,0
|
|
20240905,165100,267928710,4390,4390,4390,4390,0
|
|
20240905,165000,267928710,4390,4390,4390,4390,0
|
|
20240905,164900,267928710,4390,4390,4390,4390,0
|
|
20240905,164800,267928710,4390,4390,4390,4390,0
|
|
20240905,164700,267928710,4390,4390,4390,4390,0
|
|
20240905,164600,267928710,4390,4390,4390,4390,0
|
|
20240905,164500,267928710,4390,4390,4390,4390,0
|
|
20240905,164400,267928710,4390,4390,4390,4390,0
|
|
20240905,164300,267928710,4390,4390,4390,4390,0
|
|
20240905,164200,267928710,4390,4390,4390,4390,0
|
|
20240905,164100,267928710,4390,4390,4390,4390,0
|
|
20240905,164000,267928710,4390,4390,4390,4390,0
|
|
20240905,163900,267928710,4390,4390,4390,4390,0
|
|
20240905,163800,267928710,4390,4390,4390,4390,0
|
|
20240905,163700,267928710,4390,4390,4390,4390,0
|
|
20240905,163600,267928710,4390,4390,4390,4390,0
|
|
20240905,163500,267928710,4390,4390,4390,4390,0
|
|
20240905,163400,267928710,4390,4390,4390,4390,0
|
|
20240905,163300,267928710,4390,4390,4390,4390,0
|
|
20240905,163200,267928710,4390,4390,4390,4390,0
|
|
20240905,163100,267928710,4390,4390,4390,4390,0
|
|
20240905,163000,267928710,4390,4390,4390,4390,0
|
|
20240905,162900,267928710,4390,4390,4390,4390,0
|
|
20240905,162800,267928710,4390,4390,4390,4390,0
|
|
20240905,162700,267928710,4390,4390,4390,4390,0
|
|
20240905,162600,267928710,4390,4390,4390,4390,2055
|
|
20240905,162500,267928710,4390,4390,4390,4390,0
|
|
20240905,162400,267928710,4390,4390,4390,4390,0
|
|
20240905,162300,267928710,4390,4390,4390,4390,0
|
|
20240905,162200,267928710,4390,4390,4390,4390,0
|
|
20240905,162100,267928710,4390,4390,4390,4390,0
|
|
20240905,162000,267928710,4390,4390,4390,4390,0
|
|
20240905,161900,267928710,4390,4390,4390,4390,0
|
|
20240905,161800,267928710,4390,4390,4390,4390,0
|
|
20240905,161700,267928710,4390,4390,4390,4390,0
|
|
20240905,161600,267928710,4390,4390,4390,4390,0
|
|
20240905,161500,267928710,4390,4390,4390,4390,0
|
|
20240905,161400,267928710,4390,4390,4390,4390,0
|
|
20240905,161300,267928710,4390,4390,4390,4390,0
|
|
20240905,161200,267928710,4390,4390,4390,4390,0
|
|
20240905,161100,267928710,4390,4390,4390,4390,0
|
|
20240905,161000,267928710,4390,4390,4390,4390,0
|
|
20240905,160900,267928710,4390,4390,4390,4390,0
|
|
20240905,160800,267928710,4390,4390,4390,4390,0
|
|
20240905,160700,267928710,4390,4390,4390,4390,0
|
|
20240905,160600,267928710,4390,4390,4390,4390,0
|
|
20240905,160500,267928710,4390,4390,4390,4390,0
|
|
20240905,160400,267928710,4390,4390,4390,4390,0
|
|
20240905,160300,267928710,4390,4390,4390,4390,0
|
|
20240905,160200,267928710,4390,4390,4390,4390,0
|
|
20240905,160100,267928710,4390,4390,4390,4390,0
|
|
20240905,160000,267928710,4390,4390,4390,4390,0
|
|
20240905,155900,267928710,4390,4390,4390,4390,0
|
|
20240905,155800,267928710,4390,4390,4390,4390,0
|
|
20240905,155700,267928710,4390,4390,4390,4390,0
|
|
20240905,155600,267928710,4390,4390,4390,4390,2055
|
|
20240905,155500,267928710,4390,4390,4390,4390,0
|
|
20240905,155400,267928710,4390,4390,4390,4390,0
|
|
20240905,155300,267928710,4390,4390,4390,4390,0
|
|
20240905,155200,267928710,4390,4390,4390,4390,0
|
|
20240905,155100,267928710,4390,4390,4390,4390,0
|
|
20240905,155000,267928710,4390,4390,4390,4390,0
|
|
20240905,154900,267928710,4390,4390,4390,4390,0
|
|
20240905,154800,267928710,4390,4390,4390,4390,0
|
|
20240905,154700,267928710,4390,4390,4390,4390,0
|
|
20240905,154600,267928710,4390,4390,4390,4390,0
|
|
20240905,154500,267928710,4390,4390,4390,4390,0
|
|
20240905,154400,267928710,4390,4390,4390,4390,0
|
|
20240905,154300,267928710,4390,4390,4390,4390,0
|
|
20240905,154200,267928710,4390,4390,4390,4390,0
|
|
20240905,154100,267928710,4390,4390,4390,4390,0
|
|
20240905,154000,267928710,4390,4390,4390,4390,0
|
|
20240905,153900,267928710,4390,4390,4390,4390,0
|
|
20240905,153800,267928710,4390,4390,4390,4390,0
|
|
20240905,153700,267928710,4390,4390,4390,4390,0
|
|
20240905,153600,267928710,4390,4390,4390,4390,0
|
|
20240905,153500,267928710,4390,4390,4390,4390,0
|
|
20240905,153400,267928710,4390,4390,4390,4390,0
|
|
20240905,153300,267928710,4390,4390,4390,4390,0
|
|
20240905,153200,267928710,4390,4390,4390,4390,0
|
|
20240905,153100,267928710,4390,4390,4390,4390,0
|
|
20240905,153000,267928710,4390,4390,4390,4390,2055
|
|
20240905,152900,258907260,4370,4370,4370,4370,0
|
|
20240905,152800,258907260,4370,4370,4370,4370,0
|
|
20240905,152700,258907260,4370,4370,4370,4370,0
|
|
20240905,152600,258907260,4370,4370,4370,4370,0
|
|
20240905,152500,258907260,4370,4370,4370,4370,0
|
|
20240905,152400,258907260,4370,4370,4370,4370,0
|
|
20240905,152300,258907260,4370,4370,4370,4370,0
|
|
20240905,152200,258907260,4370,4370,4370,4370,0
|
|
20240905,152100,258907260,4370,4370,4370,4370,0
|
|
20240905,152000,258907260,4370,4370,4370,4370,0
|
|
20240905,151900,258907260,4370,4370,4370,4370,124
|
|
20240905,151800,258365380,4365,4365,4365,4360,274
|
|
20240905,151700,257169400,4370,4370,4370,4370,614
|
|
20240905,151600,254486220,4365,4365,4365,4365,0
|
|
20240905,151500,254486220,4365,4365,4365,4365,2
|
|
20240905,151400,254477490,4365,4370,4370,4365,1965
|
|
20240905,151300,245899825,4370,4370,4370,4370,0
|
|
20240905,151200,245899825,4370,4370,4370,4370,5
|
|
20240905,151100,245877975,4370,4370,4370,4370,0
|
|
20240905,151000,245877975,4370,4370,4370,4370,0
|
|
20240905,150900,245877975,4370,4370,4370,4370,0
|
|
20240905,150800,245877975,4370,4375,4375,4370,443
|
|
20240905,150700,243940740,4390,4390,4390,4390,0
|
|
20240905,150600,243940740,4390,4380,4390,4380,2
|
|
20240905,150500,243931970,4390,4390,4390,4390,0
|
|
20240905,150400,243931970,4390,4390,4390,4390,0
|
|
20240905,150300,243931970,4390,4390,4390,4390,0
|
|
20240905,150200,243931970,4390,4390,4390,4390,0
|
|
20240905,150100,243931970,4390,4390,4390,4390,0
|
|
20240905,150000,243931970,4390,4390,4390,4390,0
|
|
20240905,145900,243931970,4390,4390,4390,4390,0
|
|
20240905,145800,243931970,4390,4390,4390,4390,0
|
|
20240905,145700,243931970,4390,4390,4390,4390,0
|
|
20240905,145600,243931970,4390,4390,4390,4390,0
|
|
20240905,145500,243931970,4390,4390,4390,4390,0
|
|
20240905,145400,243931970,4390,4390,4390,4390,0
|
|
20240905,145300,243931970,4390,4390,4390,4390,0
|
|
20240905,145200,243931970,4390,4390,4390,4390,0
|
|
20240905,145100,243931970,4390,4390,4390,4390,0
|
|
20240905,145000,243931970,4390,4390,4390,4390,150
|
|
20240905,144900,243273470,4385,4385,4385,4385,0
|
|
20240905,144800,243273470,4385,4385,4385,4385,150
|
|
20240905,144700,242615720,4385,4385,4385,4385,0
|
|
20240905,144600,242615720,4385,4385,4385,4385,257
|
|
20240905,144500,241488775,4370,4370,4370,4370,0
|
|
20240905,144400,241488775,4370,4370,4370,4370,145
|
|
20240905,144300,240855125,4375,4385,4385,4375,274
|
|
20240905,144200,239654765,4385,4385,4385,4385,0
|
|
20240905,144100,239654765,4385,4385,4385,4385,150
|
|
20240905,144000,238997015,4390,4390,4390,4390,0
|
|
20240905,143900,238997015,4390,4390,4390,4390,150
|
|
20240905,143800,238338515,4390,4385,4390,4385,150
|
|
20240905,143700,237680630,4385,4385,4385,4385,120
|
|
20240905,143600,237154430,4385,4385,4385,4385,150
|
|
20240905,143500,236496680,4385,4385,4385,4385,0
|
|
20240905,143400,236496680,4385,4385,4385,4385,150
|
|
20240905,143300,235838930,4385,4385,4385,4385,150
|
|
20240905,143200,235181180,4385,4385,4385,4385,0
|
|
20240905,143100,235181180,4385,4385,4385,4385,150
|
|
20240905,143000,234523430,4380,4380,4380,4380,2
|
|
20240905,142900,234514670,4380,4380,4380,4380,822
|
|
20240905,142800,230914310,4380,4380,4380,4380,0
|
|
20240905,142700,230914310,4380,4375,4380,4375,450
|
|
20240905,142600,228944810,4380,4380,4380,4380,150
|
|
20240905,142500,228287810,4380,4380,4380,4380,1
|
|
20240905,142400,228283430,4380,4380,4380,4380,397
|
|
20240905,142300,226544570,4385,4385,4385,4385,0
|
|
20240905,142200,226544570,4385,4385,4385,4385,150
|
|
20240905,142100,225886820,4385,4385,4385,4385,150
|
|
20240905,142000,225229070,4385,4385,4385,4385,51
|
|
20240905,141900,225005435,4390,4390,4390,4390,150
|
|
20240905,141800,224346935,4390,4390,4390,4390,0
|
|
20240905,141700,224346935,4390,4390,4390,4390,257
|
|
20240905,141600,223218705,4385,4385,4385,4385,100
|
|
20240905,141500,222780205,4380,4385,4385,4380,320
|
|
20240905,141400,221377100,4380,4380,4380,4380,0
|
|
20240905,141300,221377100,4380,4380,4380,4380,0
|
|
20240905,141200,221377100,4380,4380,4380,4380,9
|
|
20240905,141100,221337680,4390,4390,4390,4390,0
|
|
20240905,141000,221337680,4390,4390,4390,4390,150
|
|
20240905,140900,220679180,4390,4390,4390,4390,150
|
|
20240905,140800,220020680,4390,4390,4390,4390,0
|
|
20240905,140700,220020680,4390,4390,4390,4385,154
|
|
20240905,140600,219344625,4390,4390,4390,4390,0
|
|
20240905,140500,219344625,4390,4395,4395,4385,1151
|
|
20240905,140400,214295490,4410,4405,4410,4405,150
|
|
20240905,140300,213634005,4410,4410,4410,4410,0
|
|
20240905,140200,213634005,4410,4405,4410,4405,150
|
|
20240905,140100,212973070,4405,4405,4405,4405,1
|
|
20240905,140000,212968665,4405,4400,4405,4400,150
|
|
20240905,135900,212307925,4405,4405,4405,4405,150
|
|
20240905,135800,211647175,4410,4410,4410,4410,0
|
|
20240905,135700,211647175,4410,4410,4410,4410,150
|
|
20240905,135600,210985675,4410,4395,4410,4395,25
|
|
20240905,135500,210875500,4410,4405,4410,4405,150
|
|
20240905,135400,210214035,4410,4410,4410,4410,0
|
|
20240905,135300,210214035,4410,4405,4410,4405,150
|
|
20240905,135200,209552605,4405,4400,4405,4400,198
|
|
20240905,135100,208680685,4400,4400,4400,4400,0
|
|
20240905,135000,208680685,4400,4395,4400,4395,109
|
|
20240905,134900,208201115,4395,4395,4395,4395,15
|
|
20240905,134800,208135190,4400,4400,4400,4400,270
|
|
20240905,134700,206947190,4400,4400,4400,4400,150
|
|
20240905,134600,206287190,4395,4395,4395,4395,0
|
|
20240905,134500,206287190,4395,4395,4395,4395,1
|
|
20240905,134400,206282795,4390,4390,4390,4390,140
|
|
20240905,134300,205668195,4390,4390,4390,4390,10
|
|
20240905,134200,205624295,4385,4380,4385,4380,10
|
|
20240905,134100,205580450,4390,4390,4390,4390,0
|
|
20240905,134000,205580450,4390,4390,4400,4390,264
|
|
20240905,133900,204419785,4395,4395,4395,4395,3
|
|
20240905,133800,204406600,4395,4390,4395,4390,267
|
|
20240905,133700,203233740,4390,4385,4390,4385,150
|
|
20240905,133600,202575425,4385,4385,4385,4385,0
|
|
20240905,133500,202575425,4385,4390,4390,4385,151
|
|
20240905,133400,201912540,4390,4395,4395,4390,342
|
|
20240905,133300,200410935,4400,4395,4400,4395,155
|
|
20240905,133200,199728960,4395,4395,4395,4395,100
|
|
20240905,133100,199289460,4405,4400,4405,4400,150
|
|
20240905,133000,198628890,4400,4400,4400,4400,150
|
|
20240905,132900,197968890,4400,4400,4400,4400,0
|
|
20240905,132800,197968890,4400,4400,4400,4400,150
|
|
20240905,132700,197308890,4400,4400,4400,4400,0
|
|
20240905,132600,197308890,4400,4400,4400,4400,174
|
|
20240905,132500,196543290,4405,4410,4410,4405,403
|
|
20240905,132400,194767325,4410,4410,4410,4410,0
|
|
20240905,132300,194767325,4410,4410,4410,4410,150
|
|
20240905,132200,194105825,4405,4405,4405,4405,35
|
|
20240905,132100,193951650,4410,4410,4410,4410,150
|
|
20240905,132000,193290150,4410,4400,4410,4400,450
|
|
20240905,131900,191306605,4405,4405,4405,4405,0
|
|
20240905,131800,191306605,4405,4405,4405,4405,200
|
|
20240905,131700,190425605,4410,4410,4410,4410,0
|
|
20240905,131600,190425605,4410,4410,4410,4410,150
|
|
20240905,131500,189764105,4405,4405,4405,4405,0
|
|
20240905,131400,189764105,4405,4405,4405,4405,150
|
|
20240905,131300,189103355,4405,4405,4405,4405,150
|
|
20240905,131200,188442605,4400,4400,4400,4400,0
|
|
20240905,131100,188442605,4400,4400,4400,4400,150
|
|
20240905,131000,187782605,4400,4400,4400,4400,0
|
|
20240905,130900,187782605,4400,4400,4400,4400,150
|
|
20240905,130800,187122605,4400,4405,4405,4400,153
|
|
20240905,130700,186448655,4405,4405,4405,4405,0
|
|
20240905,130600,186448655,4405,4405,4405,4405,150
|
|
20240905,130500,185787905,4405,4405,4405,4405,0
|
|
20240905,130400,185787905,4405,4405,4405,4405,150
|
|
20240905,130300,185127155,4405,4405,4405,4405,150
|
|
20240905,130200,184466405,4405,4405,4405,4405,0
|
|
20240905,130100,184466405,4405,4405,4405,4405,150
|
|
20240905,130000,183805655,4400,4400,4400,4400,0
|
|
20240905,125900,183805655,4400,4400,4400,4400,150
|
|
20240905,125800,183145655,4400,4400,4400,4400,0
|
|
20240905,125700,183145655,4400,4400,4400,4400,150
|
|
20240905,125600,182485655,4400,4400,4400,4400,150
|
|
20240905,125500,181825655,4400,4400,4400,4400,0
|
|
20240905,125400,181825655,4400,4400,4400,4400,150
|
|
20240905,125300,181165655,4395,4395,4395,4395,1
|
|
20240905,125200,181161260,4390,4395,4395,4390,1517
|
|
20240905,125100,174494065,4410,4410,4410,4410,160
|
|
20240905,125000,173788465,4410,4410,4410,4410,20
|
|
20240905,124900,173700265,4410,4405,4410,4405,150
|
|
20240905,124800,173038900,4405,4405,4405,4405,0
|
|
20240905,124700,173038900,4405,4400,4405,4400,172
|
|
20240905,124600,172281350,4405,4405,4405,4405,287
|
|
20240905,124500,171017115,4405,4405,4405,4405,0
|
|
20240905,124400,171017115,4405,4405,4405,4405,150
|
|
20240905,124300,170356365,4405,4405,4405,4405,0
|
|
20240905,124200,170356365,4405,4405,4405,4405,150
|
|
20240905,124100,169695615,4400,4405,4405,4400,162
|
|
20240905,124000,168982060,4400,4400,4400,4400,117
|
|
20240905,123900,168467260,4400,4400,4400,4400,2
|
|
20240905,123800,168458460,4395,4400,4400,4395,22
|
|
20240905,123700,168361745,4405,4405,4405,4405,150
|
|
20240905,123600,167700995,4405,4405,4405,4405,1
|
|
20240905,123500,167696590,4405,4405,4405,4405,150
|
|
20240905,123400,167035840,4405,4405,4405,4405,150
|
|
20240905,123300,166375090,4405,4405,4405,4405,0
|
|
20240905,123200,166375090,4405,4405,4405,4405,151
|
|
20240905,123100,165709935,4405,4405,4405,4405,1
|
|
20240905,123000,165705530,4405,4405,4405,4405,300
|
|
20240905,122900,164384030,4400,4400,4400,4400,0
|
|
20240905,122800,164384030,4400,4400,4400,4400,0
|
|
20240905,122700,164384030,4400,4405,4405,4400,157
|
|
20240905,122600,163692480,4405,4405,4405,4405,0
|
|
20240905,122500,163692480,4405,4405,4405,4405,150
|
|
20240905,122400,163031730,4405,4405,4405,4405,150
|
|
20240905,122300,162370980,4405,4405,4405,4405,17
|
|
20240905,122200,162296095,4400,4410,4410,4400,173
|
|
20240905,122100,161533395,4405,4405,4405,4405,0
|
|
20240905,122000,161533395,4405,4400,4405,4400,200
|
|
20240905,121900,160652645,4405,4405,4405,4405,0
|
|
20240905,121800,160652645,4405,4400,4405,4400,389
|
|
20240905,121700,158940295,4405,4405,4405,4405,150
|
|
20240905,121600,158279545,4405,4405,4405,4405,0
|
|
20240905,121500,158279545,4405,4400,4405,4400,210
|
|
20240905,121400,157354795,4400,4400,4400,4400,86
|
|
20240905,121300,156976395,4405,4405,4405,4405,150
|
|
20240905,121200,156315645,4405,4405,4405,4405,150
|
|
20240905,121100,155654895,4400,4400,4400,4400,0
|
|
20240905,121000,155654895,4400,4400,4400,4400,150
|
|
20240905,120900,154994895,4405,4405,4405,4405,10
|
|
20240905,120800,154950845,4410,4425,4430,4410,2533
|
|
20240905,120700,143760280,4425,4395,4425,4395,495
|
|
20240905,120600,141579670,4385,4385,4385,4385,0
|
|
20240905,120500,141579670,4385,4385,4385,4385,0
|
|
20240905,120400,141579670,4385,4395,4395,4385,956
|
|
20240905,120300,137382600,4400,4390,4420,4390,2756
|
|
20240905,120200,125240825,4390,4390,4390,4390,2
|
|
20240905,120100,125232045,4390,4385,4390,4385,150
|
|
20240905,120000,124573795,4390,4385,4390,4385,50
|
|
20240905,115900,124354480,4385,4380,4385,4380,50
|
|
20240905,115800,124135280,4380,4380,4380,4380,50
|
|
20240905,115700,123916280,4380,4380,4385,4380,244
|
|
20240905,115600,122847310,4385,4385,4385,4385,54
|
|
20240905,115500,122610520,4380,4375,4380,4375,367
|
|
20240905,115400,121003890,4375,4375,4375,4370,102
|
|
20240905,115300,120557890,4375,4375,4375,4375,50
|
|
20240905,115200,120339140,4370,4370,4370,4370,50
|
|
20240905,115100,120120640,4375,4375,4375,4370,102
|
|
20240905,115000,119674640,4370,4370,4370,4370,49
|
|
20240905,114900,119460510,4365,4365,4370,4365,53
|
|
20240905,114800,119228915,4370,4370,4370,4370,100
|
|
20240905,114700,118791915,4365,4365,4365,4365,2
|
|
20240905,114600,118783185,4360,4365,4365,4360,4
|
|
20240905,114500,118765730,4355,4365,4365,4355,150
|
|
20240905,114400,118111490,4365,4365,4365,4365,101
|
|
20240905,114300,117670625,4370,4370,4370,4370,50
|
|
20240905,114200,117452125,4370,4370,4370,4370,100
|
|
20240905,114100,117015125,4370,4370,4370,4370,50
|
|
20240905,114000,116796625,4370,4370,4370,4370,50
|
|
20240905,113900,116578125,4370,4370,4370,4370,100
|
|
20240905,113800,116141125,4370,4370,4370,4370,50
|
|
20240905,113700,115922625,4370,4370,4370,4370,50
|
|
20240905,113600,115704125,4365,4365,4365,4360,94
|
|
20240905,113500,115293930,4365,4365,4365,4365,51
|
|
20240905,113400,115071315,4365,4365,4365,4365,379
|
|
20240905,113300,113416980,4365,4365,4365,4365,5017
|
|
20240905,113200,91517775,4365,4365,4365,4365,50
|
|
20240905,113100,91299525,4365,4365,4365,4365,50
|
|
20240905,113000,91081275,4365,4365,4365,4365,100
|
|
20240905,112900,90644775,4365,4365,4365,4365,60
|
|
20240905,112800,90382875,4365,4365,4365,4365,50
|
|
20240905,112700,90164625,4365,4360,4365,4360,100
|
|
20240905,112600,89728185,4360,4360,4360,4360,50
|
|
20240905,112500,89510185,4360,4360,4360,4360,50
|
|
20240905,112400,89292185,4360,4355,4360,4355,512
|
|
20240905,112300,87060180,4350,4350,4350,4350,212
|
|
20240905,112200,86137980,4345,4350,4350,4345,710
|
|
20240905,112100,83051895,4345,4345,4345,4345,146
|
|
20240905,112000,82417525,4340,4340,4340,4340,0
|
|
20240905,111900,82417525,4340,4360,4360,4340,52
|
|
20240905,111800,82190845,4360,4360,4360,4360,100
|
|
20240905,111700,81754845,4360,4360,4360,4360,50
|
|
20240905,111600,81536845,4360,4355,4360,4355,50
|
|
20240905,111500,81318980,4355,4350,4355,4350,100
|
|
20240905,111400,80883840,4350,4350,4350,4350,50
|
|
20240905,111300,80666340,4350,4345,4350,4345,50
|
|
20240905,111200,80449010,4345,4345,4345,4345,973
|
|
20240905,111100,76221325,4345,4345,4345,4345,51
|
|
20240905,111000,75999730,4345,4345,4345,4345,50
|
|
20240905,110900,75782480,4345,4345,4345,4345,100
|
|
20240905,110800,75347980,4345,4345,4345,4345,57
|
|
20240905,110700,75100315,4345,4345,4345,4345,50
|
|
20240905,110600,74883065,4345,4345,4345,4340,150
|
|
20240905,110500,74231565,4340,4340,4340,4340,50
|
|
20240905,110400,74014565,4335,4335,4335,4335,190
|
|
20240905,110300,73190915,4335,4345,4345,4330,921
|
|
20240905,110200,69199665,4340,4340,4340,4340,50
|
|
20240905,110100,68982665,4340,4340,4340,4340,50
|
|
20240905,110000,68765665,4340,4340,4340,4340,100
|
|
20240905,105900,68331665,4340,4340,4340,4340,50
|
|
20240905,105800,68114665,4340,4340,4340,4340,453
|
|
20240905,105700,66148645,4335,4340,4345,4335,3091
|
|
20240905,105600,52735760,4360,4360,4360,4360,50
|
|
20240905,105500,52517760,4355,4345,4355,4345,103
|
|
20240905,105400,52069570,4345,4340,4345,4335,1926
|
|
20240905,105300,43715405,4355,4355,4355,4355,50
|
|
20240905,105200,43497655,4350,4355,4355,4345,351
|
|
20240905,105100,41971810,4350,4365,4365,4350,153
|
|
20240905,105000,41305510,4365,4365,4365,4365,51
|
|
20240905,104900,41082895,4360,4365,4365,4355,1200
|
|
20240905,104800,35856145,4365,4365,4365,4365,100
|
|
20240905,104700,35419645,4365,4365,4365,4365,50
|
|
20240905,104600,35201395,4365,4360,4365,4360,100
|
|
20240905,104500,34765145,4355,4355,4355,4355,4
|
|
20240905,104400,34747725,4360,4360,4360,4360,0
|
|
20240905,104300,34747725,4360,4360,4360,4360,0
|
|
20240905,104200,34747725,4360,4360,4360,4360,0
|
|
20240905,104100,34747725,4360,4360,4360,4360,1
|
|
20240905,104000,34743365,4360,4360,4360,4360,332
|
|
20240905,103900,33295845,4360,4360,4360,4360,0
|
|
20240905,103800,33295845,4360,4360,4360,4360,0
|
|
20240905,103700,33295845,4360,4360,4360,4360,0
|
|
20240905,103600,33295845,4360,4360,4360,4360,0
|
|
20240905,103500,33295845,4360,4360,4360,4360,172
|
|
20240905,103400,32545925,4360,4360,4360,4360,0
|
|
20240905,103300,32545925,4360,4360,4360,4360,0
|
|
20240905,103200,32545925,4360,4360,4360,4360,0
|
|
20240905,103100,32545925,4360,4360,4360,4360,0
|
|
20240905,103000,32545925,4360,4360,4360,4360,0
|
|
20240905,102900,32545925,4360,4360,4360,4360,0
|
|
20240905,102800,32545925,4360,4360,4360,4360,78
|
|
20240905,102700,32205845,4360,4360,4360,4360,0
|
|
20240905,102600,32205845,4360,4360,4360,4360,0
|
|
20240905,102500,32205845,4360,4360,4360,4360,0
|
|
20240905,102400,32205845,4360,4360,4360,4360,0
|
|
20240905,102300,32205845,4360,4360,4360,4360,0
|
|
20240905,102200,32205845,4360,4360,4360,4360,200
|
|
20240905,102100,31333845,4355,4355,4355,4355,0
|
|
20240905,102000,31333845,4355,4355,4355,4355,0
|
|
20240905,101900,31333845,4355,4355,4355,4355,0
|
|
20240905,101800,31333845,4355,4355,4355,4355,0
|
|
20240905,101700,31333845,4355,4355,4355,4355,0
|
|
20240905,101600,31333845,4355,4355,4355,4355,0
|
|
20240905,101500,31333845,4355,4360,4360,4355,569
|
|
20240905,101400,28855735,4365,4370,4370,4365,235
|
|
20240905,101300,27829910,4365,4365,4365,4365,0
|
|
20240905,101200,27829910,4365,4365,4365,4365,0
|
|
20240905,101100,27829910,4365,4365,4365,4365,0
|
|
20240905,101000,27829910,4365,4365,4365,4365,0
|
|
20240905,100900,27829910,4365,4365,4365,4365,77
|
|
20240905,100800,27493805,4365,4365,4365,4365,1
|
|
20240905,100700,27489440,4365,4365,4365,4365,28
|
|
20240905,100600,27367220,4355,4355,4355,4355,0
|
|
20240905,100500,27367220,4355,4355,4355,4355,0
|
|
20240905,100400,27367220,4355,4355,4355,4355,0
|
|
20240905,100300,27367220,4355,4355,4355,4355,0
|
|
20240905,100200,27367220,4355,4355,4355,4355,0
|
|
20240905,100100,27367220,4355,4355,4355,4355,0
|
|
20240905,100000,27367220,4355,4355,4355,4355,100
|
|
20240905,095900,26931720,4350,4350,4350,4350,0
|
|
20240905,095800,26931720,4350,4350,4350,4350,0
|
|
20240905,095700,26931720,4350,4350,4350,4350,0
|
|
20240905,095600,26931720,4350,4350,4350,4350,0
|
|
20240905,095500,26931720,4350,4350,4350,4350,0
|
|
20240905,095400,26931720,4350,4365,4365,4350,247
|
|
20240905,095300,25856060,4365,4365,4365,4365,114
|
|
20240905,095200,25358450,4375,4375,4375,4375,0
|
|
20240905,095100,25358450,4375,4375,4375,4375,0
|
|
20240905,095000,25358450,4375,4375,4375,4375,20
|
|
20240905,094900,25270950,4375,4370,4375,4370,50
|
|
20240905,094800,25052205,4375,4375,4375,4375,0
|
|
20240905,094700,25052205,4375,4375,4375,4375,0
|
|
20240905,094600,25052205,4375,4375,4375,4375,0
|
|
20240905,094500,25052205,4375,4375,4375,4375,0
|
|
20240905,094400,25052205,4375,4375,4375,4375,0
|
|
20240905,094300,25052205,4375,4375,4375,4375,0
|
|
20240905,094200,25052205,4375,4375,4375,4375,1
|
|
20240905,094100,25047830,4370,4370,4370,4370,0
|
|
20240905,094000,25047830,4370,4370,4370,4370,620
|
|
20240905,093900,22338430,4370,4370,4370,4370,0
|
|
20240905,093800,22338430,4370,4370,4370,4370,0
|
|
20240905,093700,22338430,4370,4370,4370,4370,3
|
|
20240905,093600,22325320,4370,4370,4370,4370,0
|
|
20240905,093500,22325320,4370,4370,4370,4370,22
|
|
20240905,093400,22229180,4370,4370,4370,4370,1
|
|
20240905,093300,22224810,4370,4370,4370,4370,35
|
|
20240905,093200,22071860,4370,4370,4370,4370,0
|
|
20240905,093100,22071860,4370,4370,4370,4370,0
|
|
20240905,093000,22071860,4370,4370,4370,4370,0
|
|
20240905,092900,22071860,4370,4370,4370,4370,0
|
|
20240905,092800,22071860,4370,4370,4370,4370,1
|
|
20240905,092700,22067490,4365,4365,4365,4365,0
|
|
20240905,092600,22067490,4365,4365,4365,4365,140
|
|
20240905,092500,21456390,4365,4365,4365,4365,0
|
|
20240905,092400,21456390,4365,4365,4365,4365,1
|
|
20240905,092300,21452025,4365,4365,4365,4365,0
|
|
20240905,092200,21452025,4365,4365,4365,4365,1
|
|
20240905,092100,21447660,4370,4370,4370,4370,0
|
|
20240905,092000,21447660,4370,4370,4370,4370,0
|
|
20240905,091900,21447660,4370,4370,4370,4370,1
|
|
20240905,091800,21443290,4370,4365,4370,4365,688
|
|
20240905,091700,18439565,4340,4340,4340,4340,0
|
|
20240905,091600,18439565,4340,4340,4340,4340,0
|
|
20240905,091500,18439565,4340,4350,4350,4340,504
|
|
20240905,091400,16247355,4345,4360,4360,4345,2674
|
|
20240905,091300,4623745,4365,4365,4365,4365,118
|
|
20240905,091200,4108675,4365,4365,4365,4365,1
|
|
20240905,091100,4104310,4370,4370,4370,4370,2
|
|
20240905,091000,4095570,4370,4365,4370,4365,129
|
|
20240905,090900,3532465,4365,4365,4365,4365,0
|
|
20240905,090800,3532465,4365,4365,4365,4365,0
|
|
20240905,090700,3532465,4365,4360,4365,4360,237
|
|
20240905,090600,2498440,4350,4350,4350,4350,0
|
|
20240905,090500,2498440,4350,4350,4350,4350,0
|
|
20240905,090400,2498440,4350,4350,4350,4350,0
|
|
20240905,090300,2498440,4350,4340,4350,4340,2
|
|
20240905,090200,2489750,4330,4330,4330,4330,0
|
|
20240905,090100,2489750,4330,4330,4330,4330,0
|
|
20240905,090000,2489750,4330,4330,4330,4330,575
|