661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195800,139701775,3815,3815,3815,3815,1080
|
|
20240905,195700,139701775,3815,3815,3815,3815,0
|
|
20240905,195600,139701775,3815,3815,3815,3815,0
|
|
20240905,195500,139701775,3815,3815,3815,3815,0
|
|
20240905,195400,139701775,3815,3815,3815,3815,0
|
|
20240905,195300,139701775,3815,3815,3815,3815,0
|
|
20240905,195200,139701775,3815,3815,3815,3815,0
|
|
20240905,195100,139701775,3815,3815,3815,3815,0
|
|
20240905,195000,139701775,3815,3815,3815,3815,0
|
|
20240905,194900,139701775,3815,3815,3815,3815,0
|
|
20240905,194800,139701775,3815,3815,3815,3815,0
|
|
20240905,194700,139701775,3815,3815,3815,3815,0
|
|
20240905,194600,139701775,3815,3815,3815,3815,0
|
|
20240905,194500,139701775,3815,3815,3815,3815,0
|
|
20240905,194400,139701775,3815,3815,3815,3815,0
|
|
20240905,194300,139701775,3815,3815,3815,3815,0
|
|
20240905,194200,139701775,3815,3815,3815,3815,0
|
|
20240905,194100,139701775,3815,3815,3815,3815,0
|
|
20240905,194000,139701775,3815,3815,3815,3815,0
|
|
20240905,193900,139701775,3815,3815,3815,3815,0
|
|
20240905,193800,139701775,3815,3815,3815,3815,0
|
|
20240905,193700,139701775,3815,3815,3815,3815,0
|
|
20240905,193600,139701775,3815,3815,3815,3815,0
|
|
20240905,193500,139701775,3815,3815,3815,3815,0
|
|
20240905,193400,139701775,3815,3815,3815,3815,0
|
|
20240905,193300,139701775,3815,3815,3815,3815,0
|
|
20240905,193200,139701775,3815,3815,3815,3815,0
|
|
20240905,193100,139701775,3815,3815,3815,3815,0
|
|
20240905,193000,139701775,3815,3815,3815,3815,0
|
|
20240905,192900,139701775,3815,3815,3815,3815,0
|
|
20240905,192800,139701775,3815,3815,3815,3815,1080
|
|
20240905,192700,139701775,3815,3815,3815,3815,0
|
|
20240905,192600,139701775,3815,3815,3815,3815,0
|
|
20240905,192500,139701775,3815,3815,3815,3815,0
|
|
20240905,192400,139701775,3815,3815,3815,3815,0
|
|
20240905,192300,139701775,3815,3815,3815,3815,0
|
|
20240905,192200,139701775,3815,3815,3815,3815,0
|
|
20240905,192100,139701775,3815,3815,3815,3815,0
|
|
20240905,192000,139701775,3815,3815,3815,3815,0
|
|
20240905,191900,139701775,3815,3815,3815,3815,0
|
|
20240905,191800,139701775,3815,3815,3815,3815,0
|
|
20240905,191700,139701775,3815,3815,3815,3815,0
|
|
20240905,191600,139701775,3815,3815,3815,3815,0
|
|
20240905,191500,139701775,3815,3815,3815,3815,0
|
|
20240905,191400,139701775,3815,3815,3815,3815,0
|
|
20240905,191300,139701775,3815,3815,3815,3815,0
|
|
20240905,191200,139701775,3815,3815,3815,3815,0
|
|
20240905,191100,139701775,3815,3815,3815,3815,0
|
|
20240905,191000,139701775,3815,3815,3815,3815,0
|
|
20240905,190900,139701775,3815,3815,3815,3815,0
|
|
20240905,190800,139701775,3815,3815,3815,3815,0
|
|
20240905,190700,139701775,3815,3815,3815,3815,0
|
|
20240905,190600,139701775,3815,3815,3815,3815,0
|
|
20240905,190500,139701775,3815,3815,3815,3815,0
|
|
20240905,190400,139701775,3815,3815,3815,3815,0
|
|
20240905,190300,139701775,3815,3815,3815,3815,0
|
|
20240905,190200,139701775,3815,3815,3815,3815,0
|
|
20240905,190100,139701775,3815,3815,3815,3815,0
|
|
20240905,190000,139701775,3815,3815,3815,3815,0
|
|
20240905,185900,139701775,3815,3815,3815,3815,0
|
|
20240905,185800,139701775,3815,3815,3815,3815,1080
|
|
20240905,185700,139701775,3815,3815,3815,3815,0
|
|
20240905,185600,139701775,3815,3815,3815,3815,0
|
|
20240905,185500,139701775,3815,3815,3815,3815,0
|
|
20240905,185400,139701775,3815,3815,3815,3815,0
|
|
20240905,185300,139701775,3815,3815,3815,3815,0
|
|
20240905,185200,139701775,3815,3815,3815,3815,0
|
|
20240905,185100,139701775,3815,3815,3815,3815,0
|
|
20240905,185000,139701775,3815,3815,3815,3815,0
|
|
20240905,184900,139701775,3815,3815,3815,3815,0
|
|
20240905,184800,139701775,3815,3815,3815,3815,0
|
|
20240905,184700,139701775,3815,3815,3815,3815,0
|
|
20240905,184600,139701775,3815,3815,3815,3815,0
|
|
20240905,184500,139701775,3815,3815,3815,3815,0
|
|
20240905,184400,139701775,3815,3815,3815,3815,0
|
|
20240905,184300,139701775,3815,3815,3815,3815,0
|
|
20240905,184200,139701775,3815,3815,3815,3815,0
|
|
20240905,184100,139701775,3815,3815,3815,3815,0
|
|
20240905,184000,139701775,3815,3815,3815,3815,0
|
|
20240905,183900,139701775,3815,3815,3815,3815,0
|
|
20240905,183800,139701775,3815,3815,3815,3815,0
|
|
20240905,183700,139701775,3815,3815,3815,3815,0
|
|
20240905,183600,139701775,3815,3815,3815,3815,0
|
|
20240905,183500,139701775,3815,3815,3815,3815,0
|
|
20240905,183400,139701775,3815,3815,3815,3815,0
|
|
20240905,183300,139701775,3815,3815,3815,3815,0
|
|
20240905,183200,139701775,3815,3815,3815,3815,0
|
|
20240905,183100,139701775,3815,3815,3815,3815,0
|
|
20240905,183000,139701775,3815,3815,3815,3815,0
|
|
20240905,182900,139701775,3815,3815,3815,3815,0
|
|
20240905,182800,139701775,3815,3815,3815,3815,1080
|
|
20240905,182700,139701775,3815,3815,3815,3815,0
|
|
20240905,182600,139701775,3815,3815,3815,3815,0
|
|
20240905,182500,139701775,3815,3815,3815,3815,0
|
|
20240905,182400,139701775,3815,3815,3815,3815,0
|
|
20240905,182300,139701775,3815,3815,3815,3815,0
|
|
20240905,182200,139701775,3815,3815,3815,3815,0
|
|
20240905,182100,139701775,3815,3815,3815,3815,0
|
|
20240905,182000,139701775,3815,3815,3815,3815,0
|
|
20240905,181900,139701775,3815,3815,3815,3815,0
|
|
20240905,181800,139701775,3815,3815,3815,3815,0
|
|
20240905,181700,139701775,3815,3815,3815,3815,0
|
|
20240905,181600,139701775,3815,3815,3815,3815,0
|
|
20240905,181500,139701775,3815,3815,3815,3815,0
|
|
20240905,181400,139701775,3815,3815,3815,3815,0
|
|
20240905,181300,139701775,3815,3815,3815,3815,0
|
|
20240905,181200,139701775,3815,3815,3815,3815,0
|
|
20240905,181100,139701775,3815,3815,3815,3815,0
|
|
20240905,181000,139701775,3815,3815,3815,3815,0
|
|
20240905,180900,139701775,3815,3815,3815,3815,0
|
|
20240905,180800,139701775,3815,3815,3815,3815,0
|
|
20240905,180700,139701775,3815,3815,3815,3815,0
|
|
20240905,180600,139701775,3815,3815,3815,3815,0
|
|
20240905,180500,139701775,3815,3815,3815,3815,0
|
|
20240905,180400,139701775,3815,3815,3815,3815,0
|
|
20240905,180300,139701775,3815,3815,3815,3815,0
|
|
20240905,180200,139701775,3815,3815,3815,3815,0
|
|
20240905,180100,139701775,3815,3815,3815,3815,0
|
|
20240905,180000,139701775,3815,3815,3815,3815,0
|
|
20240905,175900,139701775,3815,3815,3815,3815,0
|
|
20240905,175800,139701775,3815,3815,3815,3815,1080
|
|
20240905,175700,139701775,3815,3815,3815,3815,0
|
|
20240905,175600,139701775,3815,3815,3815,3815,0
|
|
20240905,175500,139701775,3815,3815,3815,3815,0
|
|
20240905,175400,139701775,3815,3815,3815,3815,0
|
|
20240905,175300,139701775,3815,3815,3815,3815,0
|
|
20240905,175200,139701775,3815,3815,3815,3815,0
|
|
20240905,175100,139701775,3815,3815,3815,3815,0
|
|
20240905,175000,139701775,3815,3815,3815,3815,0
|
|
20240905,174900,139701775,3815,3815,3815,3815,0
|
|
20240905,174800,139701775,3815,3815,3815,3815,0
|
|
20240905,174700,139701775,3815,3815,3815,3815,0
|
|
20240905,174600,139701775,3815,3815,3815,3815,0
|
|
20240905,174500,139701775,3815,3815,3815,3815,0
|
|
20240905,174400,139701775,3815,3815,3815,3815,0
|
|
20240905,174300,139701775,3815,3815,3815,3815,0
|
|
20240905,174200,139701775,3815,3815,3815,3815,0
|
|
20240905,174100,139701775,3815,3815,3815,3815,0
|
|
20240905,174000,139701775,3815,3815,3815,3815,0
|
|
20240905,173900,139701775,3815,3815,3815,3815,0
|
|
20240905,173800,139701775,3815,3815,3815,3815,0
|
|
20240905,173700,139701775,3815,3815,3815,3815,0
|
|
20240905,173600,139701775,3815,3815,3815,3815,0
|
|
20240905,173500,139701775,3815,3815,3815,3815,0
|
|
20240905,173400,139701775,3815,3815,3815,3815,0
|
|
20240905,173300,139701775,3815,3815,3815,3815,0
|
|
20240905,173200,139701775,3815,3815,3815,3815,0
|
|
20240905,173100,139701775,3815,3815,3815,3815,0
|
|
20240905,173000,139701775,3815,3815,3815,3815,0
|
|
20240905,172900,139701775,3815,3815,3815,3815,0
|
|
20240905,172800,139701775,3815,3815,3815,3815,1080
|
|
20240905,172700,139701775,3815,3815,3815,3815,0
|
|
20240905,172600,139701775,3815,3815,3815,3815,0
|
|
20240905,172500,139701775,3815,3815,3815,3815,0
|
|
20240905,172400,139701775,3815,3815,3815,3815,0
|
|
20240905,172300,139701775,3815,3815,3815,3815,0
|
|
20240905,172200,139701775,3815,3815,3815,3815,0
|
|
20240905,172100,139701775,3815,3815,3815,3815,0
|
|
20240905,172000,139701775,3815,3815,3815,3815,0
|
|
20240905,171900,139701775,3815,3815,3815,3815,0
|
|
20240905,171800,139701775,3815,3815,3815,3815,0
|
|
20240905,171700,139701775,3815,3815,3815,3815,0
|
|
20240905,171600,139701775,3815,3815,3815,3815,0
|
|
20240905,171500,139701775,3815,3815,3815,3815,0
|
|
20240905,171400,139701775,3815,3815,3815,3815,0
|
|
20240905,171300,139701775,3815,3815,3815,3815,0
|
|
20240905,171200,139701775,3815,3815,3815,3815,0
|
|
20240905,171100,139701775,3815,3815,3815,3815,0
|
|
20240905,171000,139701775,3815,3815,3815,3815,0
|
|
20240905,170900,139701775,3815,3815,3815,3815,0
|
|
20240905,170800,139701775,3815,3815,3815,3815,0
|
|
20240905,170700,139701775,3815,3815,3815,3815,0
|
|
20240905,170600,139701775,3815,3815,3815,3815,0
|
|
20240905,170500,139701775,3815,3815,3815,3815,0
|
|
20240905,170400,139701775,3815,3815,3815,3815,0
|
|
20240905,170300,139701775,3815,3815,3815,3815,0
|
|
20240905,170200,139701775,3815,3815,3815,3815,0
|
|
20240905,170100,139701775,3815,3815,3815,3815,0
|
|
20240905,170000,139701775,3815,3815,3815,3815,0
|
|
20240905,165900,139701775,3815,3815,3815,3815,0
|
|
20240905,165800,139701775,3815,3815,3815,3815,1080
|
|
20240905,165700,139701775,3815,3815,3815,3815,0
|
|
20240905,165600,139701775,3815,3815,3815,3815,0
|
|
20240905,165500,139701775,3815,3815,3815,3815,0
|
|
20240905,165400,139701775,3815,3815,3815,3815,0
|
|
20240905,165300,139701775,3815,3815,3815,3815,0
|
|
20240905,165200,139701775,3815,3815,3815,3815,0
|
|
20240905,165100,139701775,3815,3815,3815,3815,0
|
|
20240905,165000,139701775,3815,3815,3815,3815,0
|
|
20240905,164900,139701775,3815,3815,3815,3815,0
|
|
20240905,164800,139701775,3815,3815,3815,3815,0
|
|
20240905,164700,139701775,3815,3815,3815,3815,0
|
|
20240905,164600,139701775,3815,3815,3815,3815,0
|
|
20240905,164500,139701775,3815,3815,3815,3815,0
|
|
20240905,164400,139701775,3815,3815,3815,3815,0
|
|
20240905,164300,139701775,3815,3815,3815,3815,0
|
|
20240905,164200,139701775,3815,3815,3815,3815,0
|
|
20240905,164100,139701775,3815,3815,3815,3815,0
|
|
20240905,164000,139701775,3815,3815,3815,3815,0
|
|
20240905,163900,139701775,3815,3815,3815,3815,0
|
|
20240905,163800,139701775,3815,3815,3815,3815,0
|
|
20240905,163700,139701775,3815,3815,3815,3815,0
|
|
20240905,163600,139701775,3815,3815,3815,3815,0
|
|
20240905,163500,139701775,3815,3815,3815,3815,0
|
|
20240905,163400,139701775,3815,3815,3815,3815,0
|
|
20240905,163300,139701775,3815,3815,3815,3815,0
|
|
20240905,163200,139701775,3815,3815,3815,3815,0
|
|
20240905,163100,139701775,3815,3815,3815,3815,0
|
|
20240905,163000,139701775,3815,3815,3815,3815,0
|
|
20240905,162900,139701775,3815,3815,3815,3815,0
|
|
20240905,162800,139701775,3815,3815,3815,3815,1080
|
|
20240905,162700,139701775,3815,3815,3815,3815,0
|
|
20240905,162600,139701775,3815,3815,3815,3815,0
|
|
20240905,162500,139701775,3815,3815,3815,3815,0
|
|
20240905,162400,139701775,3815,3815,3815,3815,0
|
|
20240905,162300,139701775,3815,3815,3815,3815,0
|
|
20240905,162200,139701775,3815,3815,3815,3815,0
|
|
20240905,162100,139701775,3815,3815,3815,3815,0
|
|
20240905,162000,139701775,3815,3815,3815,3815,0
|
|
20240905,161900,139701775,3815,3815,3815,3815,0
|
|
20240905,161800,139701775,3815,3815,3815,3815,0
|
|
20240905,161700,139701775,3815,3815,3815,3815,0
|
|
20240905,161600,139701775,3815,3815,3815,3815,0
|
|
20240905,161500,139701775,3815,3815,3815,3815,0
|
|
20240905,161400,139701775,3815,3815,3815,3815,0
|
|
20240905,161300,139701775,3815,3815,3815,3815,0
|
|
20240905,161200,139701775,3815,3815,3815,3815,0
|
|
20240905,161100,139701775,3815,3815,3815,3815,0
|
|
20240905,161000,139701775,3815,3815,3815,3815,0
|
|
20240905,160900,139701775,3815,3815,3815,3815,0
|
|
20240905,160800,139701775,3815,3815,3815,3815,0
|
|
20240905,160700,139701775,3815,3815,3815,3815,0
|
|
20240905,160600,139701775,3815,3815,3815,3815,0
|
|
20240905,160500,139701775,3815,3815,3815,3815,0
|
|
20240905,160400,139701775,3815,3815,3815,3815,0
|
|
20240905,160300,139701775,3815,3815,3815,3815,0
|
|
20240905,160200,139701775,3815,3815,3815,3815,0
|
|
20240905,160100,139701775,3815,3815,3815,3815,0
|
|
20240905,160000,139701775,3815,3815,3815,3815,0
|
|
20240905,155900,139701775,3815,3815,3815,3815,0
|
|
20240905,155800,139701775,3815,3815,3815,3815,1080
|
|
20240905,155700,139701775,3815,3815,3815,3815,0
|
|
20240905,155600,139701775,3815,3815,3815,3815,0
|
|
20240905,155500,139701775,3815,3815,3815,3815,0
|
|
20240905,155400,139701775,3815,3815,3815,3815,0
|
|
20240905,155300,139701775,3815,3815,3815,3815,0
|
|
20240905,155200,139701775,3815,3815,3815,3815,0
|
|
20240905,155100,139701775,3815,3815,3815,3815,0
|
|
20240905,155000,139701775,3815,3815,3815,3815,0
|
|
20240905,154900,139701775,3815,3815,3815,3815,0
|
|
20240905,154800,139701775,3815,3815,3815,3815,0
|
|
20240905,154700,139701775,3815,3815,3815,3815,0
|
|
20240905,154600,139701775,3815,3815,3815,3815,0
|
|
20240905,154500,139701775,3815,3815,3815,3815,0
|
|
20240905,154400,139701775,3815,3815,3815,3815,0
|
|
20240905,154300,139701775,3815,3815,3815,3815,0
|
|
20240905,154200,139701775,3815,3815,3815,3815,0
|
|
20240905,154100,139701775,3815,3815,3815,3815,0
|
|
20240905,154000,139701775,3815,3815,3815,3815,0
|
|
20240905,153900,139701775,3815,3815,3815,3815,0
|
|
20240905,153800,139701775,3815,3815,3815,3815,0
|
|
20240905,153700,139701775,3815,3815,3815,3815,0
|
|
20240905,153600,139701775,3815,3815,3815,3815,0
|
|
20240905,153500,139701775,3815,3815,3815,3815,0
|
|
20240905,153400,139701775,3815,3815,3815,3815,0
|
|
20240905,153300,139701775,3815,3815,3815,3815,0
|
|
20240905,153200,139701775,3815,3815,3815,3815,0
|
|
20240905,153100,139701775,3815,3815,3815,3815,0
|
|
20240905,153000,139701775,3815,3815,3815,3815,1080
|
|
20240905,152900,135581575,3800,3800,3800,3800,0
|
|
20240905,152800,135581575,3800,3800,3800,3800,0
|
|
20240905,152700,135581575,3800,3800,3800,3800,0
|
|
20240905,152600,135581575,3800,3800,3800,3800,0
|
|
20240905,152500,135581575,3800,3800,3800,3800,0
|
|
20240905,152400,135581575,3800,3800,3800,3800,0
|
|
20240905,152300,135581575,3800,3800,3800,3800,0
|
|
20240905,152200,135581575,3800,3800,3800,3800,0
|
|
20240905,152100,135581575,3800,3800,3800,3800,0
|
|
20240905,152000,135581575,3800,3800,3800,3800,0
|
|
20240905,151900,135581575,3800,3795,3800,3795,4
|
|
20240905,151800,135566385,3800,3785,3800,3785,25
|
|
20240905,151700,135471725,3800,3800,3800,3800,0
|
|
20240905,151600,135471725,3800,3800,3800,3800,0
|
|
20240905,151500,135471725,3800,3785,3800,3785,40
|
|
20240905,151400,135320310,3800,3800,3800,3800,0
|
|
20240905,151300,135320310,3800,3785,3800,3785,102
|
|
20240905,151200,134934215,3800,3795,3800,3795,31
|
|
20240905,151100,134816565,3800,3800,3800,3800,0
|
|
20240905,151000,134816565,3800,3800,3800,3800,130
|
|
20240905,150900,134322565,3800,3800,3800,3800,0
|
|
20240905,150800,134322565,3800,3800,3800,3800,0
|
|
20240905,150700,134322565,3800,3800,3800,3800,0
|
|
20240905,150600,134322565,3800,3800,3800,3800,0
|
|
20240905,150500,134322565,3800,3800,3800,3800,500
|
|
20240905,150400,132422565,3820,3820,3820,3820,0
|
|
20240905,150300,132422565,3820,3820,3820,3820,0
|
|
20240905,150200,132422565,3820,3820,3825,3815,100
|
|
20240905,150100,132040425,3825,3825,3825,3825,1
|
|
20240905,150000,132036600,3800,3800,3800,3800,0
|
|
20240905,145900,132036600,3800,3800,3800,3800,500
|
|
20240905,145800,130136600,3820,3820,3820,3820,0
|
|
20240905,145700,130136600,3820,3820,3820,3820,1
|
|
20240905,145600,130132780,3810,3810,3810,3810,0
|
|
20240905,145500,130132780,3810,3790,3810,3790,721
|
|
20240905,145400,127390190,3790,3795,3800,3790,668
|
|
20240905,145300,124855050,3795,3795,3795,3795,0
|
|
20240905,145200,124855050,3795,3790,3795,3790,80
|
|
20240905,145100,124551845,3790,3790,3790,3790,200
|
|
20240905,145000,123793845,3790,3790,3790,3790,1
|
|
20240905,144900,123790055,3765,3770,3790,3765,414
|
|
20240905,144800,122228320,3750,3750,3750,3750,0
|
|
20240905,144700,122228320,3750,3750,3750,3750,0
|
|
20240905,144600,122228320,3750,3760,3760,3750,381
|
|
20240905,144500,120798915,3755,3755,3755,3755,0
|
|
20240905,144400,120798915,3755,3755,3755,3755,0
|
|
20240905,144300,120798915,3755,3755,3755,3755,61
|
|
20240905,144200,120569860,3765,3765,3765,3765,4
|
|
20240905,144100,120554800,3775,3775,3775,3775,0
|
|
20240905,144000,120554800,3775,3775,3775,3775,0
|
|
20240905,143900,120554800,3775,3775,3775,3775,0
|
|
20240905,143800,120554800,3775,3775,3775,3775,0
|
|
20240905,143700,120554800,3775,3775,3775,3775,0
|
|
20240905,143600,120554800,3775,3775,3775,3775,0
|
|
20240905,143500,120554800,3775,3775,3775,3775,0
|
|
20240905,143400,120554800,3775,3775,3775,3775,56
|
|
20240905,143300,120343400,3770,3770,3770,3770,0
|
|
20240905,143200,120343400,3770,3770,3770,3770,59
|
|
20240905,143100,120120970,3800,3800,3800,3800,0
|
|
20240905,143000,120120970,3800,3800,3800,3800,0
|
|
20240905,142900,120120970,3800,3800,3800,3800,0
|
|
20240905,142800,120120970,3800,3800,3800,3800,0
|
|
20240905,142700,120120970,3800,3800,3800,3800,0
|
|
20240905,142600,120120970,3800,3800,3800,3800,0
|
|
20240905,142500,120120970,3800,3800,3800,3800,0
|
|
20240905,142400,120120970,3800,3800,3800,3800,0
|
|
20240905,142300,120120970,3800,3800,3800,3800,0
|
|
20240905,142200,120120970,3800,3800,3800,3800,0
|
|
20240905,142100,120120970,3800,3800,3800,3800,0
|
|
20240905,142000,120120970,3800,3800,3800,3800,0
|
|
20240905,141900,120120970,3800,3800,3800,3800,0
|
|
20240905,141800,120120970,3800,3800,3800,3800,0
|
|
20240905,141700,120120970,3800,3800,3800,3800,0
|
|
20240905,141600,120120970,3800,3775,3800,3775,441
|
|
20240905,141500,118456170,3800,3790,3800,3790,2
|
|
20240905,141400,118448580,3780,3780,3780,3780,240
|
|
20240905,141300,117541380,3780,3780,3780,3780,0
|
|
20240905,141200,117541380,3780,3765,3780,3765,272
|
|
20240905,141100,116516220,3755,3765,3765,3740,1756
|
|
20240905,141000,109917495,3750,3760,3760,3750,180
|
|
20240905,140900,109241885,3765,3765,3765,3765,0
|
|
20240905,140800,109241885,3765,3770,3770,3765,134
|
|
20240905,140700,108737370,3765,3765,3765,3765,89
|
|
20240905,140600,108402285,3765,3765,3765,3765,0
|
|
20240905,140500,108402285,3765,3765,3765,3765,0
|
|
20240905,140400,108402285,3765,3765,3765,3765,0
|
|
20240905,140300,108402285,3765,3765,3765,3765,0
|
|
20240905,140200,108402285,3765,3750,3765,3745,57
|
|
20240905,140100,108188790,3755,3755,3755,3755,1
|
|
20240905,140000,108185035,3770,3770,3770,3770,0
|
|
20240905,135900,108185035,3770,3770,3770,3770,0
|
|
20240905,135800,108185035,3770,3770,3770,3770,0
|
|
20240905,135700,108185035,3770,3770,3770,3770,7
|
|
20240905,135600,108158645,3770,3770,3770,3770,0
|
|
20240905,135500,108158645,3770,3770,3770,3770,0
|
|
20240905,135400,108158645,3770,3770,3770,3770,0
|
|
20240905,135300,108158645,3770,3770,3770,3770,0
|
|
20240905,135200,108158645,3770,3770,3770,3770,0
|
|
20240905,135100,108158645,3770,3770,3770,3770,0
|
|
20240905,135000,108158645,3770,3770,3770,3770,1
|
|
20240905,134900,108154875,3765,3765,3765,3765,0
|
|
20240905,134800,108154875,3765,3765,3765,3765,196
|
|
20240905,134700,107416935,3765,3765,3765,3765,1
|
|
20240905,134600,107413170,3755,3755,3755,3755,0
|
|
20240905,134500,107413170,3755,3755,3755,3755,649
|
|
20240905,134400,104976175,3770,3770,3770,3770,0
|
|
20240905,134300,104976175,3770,3765,3770,3765,2
|
|
20240905,134200,104968640,3755,3755,3755,3755,0
|
|
20240905,134100,104968640,3755,3755,3755,3755,56
|
|
20240905,134000,104758360,3770,3770,3770,3770,1
|
|
20240905,133900,104754590,3770,3770,3770,3770,0
|
|
20240905,133800,104754590,3770,3770,3770,3770,0
|
|
20240905,133700,104754590,3770,3770,3770,3770,0
|
|
20240905,133600,104754590,3770,3770,3770,3770,0
|
|
20240905,133500,104754590,3770,3770,3770,3770,0
|
|
20240905,133400,104754590,3770,3770,3770,3770,1
|
|
20240905,133300,104750820,3780,3780,3780,3780,0
|
|
20240905,133200,104750820,3780,3780,3780,3780,0
|
|
20240905,133100,104750820,3780,3780,3780,3780,0
|
|
20240905,133000,104750820,3780,3780,3780,3780,0
|
|
20240905,132900,104750820,3780,3780,3780,3780,0
|
|
20240905,132800,104750820,3780,3750,3780,3750,105
|
|
20240905,132700,104357020,3750,3740,3750,3740,277
|
|
20240905,132600,103321030,3750,3760,3760,3735,1775
|
|
20240905,132500,96662810,3780,3780,3780,3780,1
|
|
20240905,132400,96659030,3770,3755,3770,3755,81
|
|
20240905,132300,96354080,3755,3755,3755,3755,77
|
|
20240905,132200,96064945,3755,3755,3755,3755,1
|
|
20240905,132100,96061190,3740,3735,3740,3735,444
|
|
20240905,132000,94401125,3735,3735,3735,3735,1
|
|
20240905,131900,94397390,3735,3735,3735,3735,0
|
|
20240905,131800,94397390,3735,3740,3740,3735,2563
|
|
20240905,131700,84823530,3755,3755,3755,3755,0
|
|
20240905,131600,84823530,3755,3755,3755,3755,0
|
|
20240905,131500,84823530,3755,3750,3755,3750,5
|
|
20240905,131400,84804775,3755,3755,3755,3755,1
|
|
20240905,131300,84801020,3755,3755,3755,3755,1
|
|
20240905,131200,84797265,3745,3745,3745,3745,0
|
|
20240905,131100,84797265,3745,3745,3745,3745,58
|
|
20240905,131000,84580055,3735,3735,3735,3735,63
|
|
20240905,130900,84344750,3755,3755,3755,3755,0
|
|
20240905,130800,84344750,3755,3755,3755,3755,0
|
|
20240905,130700,84344750,3755,3755,3755,3755,0
|
|
20240905,130600,84344750,3755,3755,3755,3755,19
|
|
20240905,130500,84273405,3755,3755,3755,3755,1
|
|
20240905,130400,84269650,3760,3760,3760,3760,0
|
|
20240905,130300,84269650,3760,3760,3760,3760,0
|
|
20240905,130200,84269650,3760,3760,3760,3760,1
|
|
20240905,130100,84265890,3760,3740,3760,3740,4
|
|
20240905,130000,84250880,3720,3720,3720,3720,203
|
|
20240905,125900,83495720,3720,3720,3720,3720,0
|
|
20240905,125800,83495720,3720,3730,3735,3700,864
|
|
20240905,125700,80283450,3735,3735,3735,3735,4
|
|
20240905,125600,80268510,3740,3740,3740,3740,18
|
|
20240905,125500,80201190,3745,3745,3745,3745,5
|
|
20240905,125400,80182465,3750,3750,3750,3750,39
|
|
20240905,125300,80036215,3755,3755,3755,3755,1
|
|
20240905,125200,80032460,3750,3750,3750,3750,200
|
|
20240905,125100,79282460,3755,3755,3755,3755,0
|
|
20240905,125000,79282460,3755,3755,3755,3755,10
|
|
20240905,124900,79244910,3755,3755,3755,3755,0
|
|
20240905,124800,79244910,3755,3755,3755,3755,52
|
|
20240905,124700,79049650,3755,3755,3755,3755,54
|
|
20240905,124600,78846880,3765,3765,3765,3765,0
|
|
20240905,124500,78846880,3765,3765,3765,3765,0
|
|
20240905,124400,78846880,3765,3765,3765,3765,0
|
|
20240905,124300,78846880,3765,3765,3765,3765,10
|
|
20240905,124200,78809230,3765,3765,3765,3765,0
|
|
20240905,124100,78809230,3765,3765,3765,3765,1
|
|
20240905,124000,78805465,3755,3760,3760,3755,8
|
|
20240905,123900,78775395,3760,3765,3765,3760,293
|
|
20240905,123800,77672560,3770,3770,3770,3770,0
|
|
20240905,123700,77672560,3770,3770,3770,3770,0
|
|
20240905,123600,77672560,3770,3770,3770,3770,0
|
|
20240905,123500,77672560,3770,3770,3770,3770,0
|
|
20240905,123400,77672560,3770,3770,3770,3770,0
|
|
20240905,123300,77672560,3770,3770,3770,3770,0
|
|
20240905,123200,77672560,3770,3770,3770,3770,50
|
|
20240905,123100,77484060,3770,3770,3770,3770,0
|
|
20240905,123000,77484060,3770,3770,3770,3770,1
|
|
20240905,122900,77480290,3765,3770,3770,3765,100
|
|
20240905,122800,77103330,3775,3770,3775,3770,155
|
|
20240905,122700,76518480,3775,3775,3775,3775,1
|
|
20240905,122600,76514705,3770,3770,3770,3770,0
|
|
20240905,122500,76514705,3770,3770,3770,3770,0
|
|
20240905,122400,76514705,3770,3770,3770,3770,0
|
|
20240905,122300,76514705,3770,3770,3770,3770,1
|
|
20240905,122200,76510935,3770,3770,3770,3770,0
|
|
20240905,122100,76510935,3770,3770,3770,3770,0
|
|
20240905,122000,76510935,3770,3770,3770,3770,0
|
|
20240905,121900,76510935,3770,3770,3770,3770,0
|
|
20240905,121800,76510935,3770,3770,3770,3770,1
|
|
20240905,121700,76507165,3780,3780,3780,3780,0
|
|
20240905,121600,76507165,3780,3780,3780,3780,0
|
|
20240905,121500,76507165,3780,3780,3780,3780,0
|
|
20240905,121400,76507165,3780,3780,3780,3780,0
|
|
20240905,121300,76507165,3780,3780,3780,3780,0
|
|
20240905,121200,76507165,3780,3780,3780,3780,200
|
|
20240905,121100,75751165,3780,3780,3780,3780,21
|
|
20240905,121000,75671785,3765,3765,3765,3765,0
|
|
20240905,120900,75671785,3765,3795,3795,3765,253
|
|
20240905,120800,74716060,3795,3795,3795,3795,0
|
|
20240905,120700,74716060,3795,3795,3795,3795,1
|
|
20240905,120600,74712265,3795,3795,3795,3795,0
|
|
20240905,120500,74712265,3795,3795,3795,3795,0
|
|
20240905,120400,74712265,3795,3790,3795,3790,20
|
|
20240905,120300,74636370,3830,3830,3830,3830,0
|
|
20240905,120200,74636370,3830,3830,3830,3830,0
|
|
20240905,120100,74636370,3830,3830,3830,3830,0
|
|
20240905,120000,74636370,3830,3830,3830,3830,0
|
|
20240905,115900,74636370,3830,3830,3830,3830,0
|
|
20240905,115800,74636370,3830,3830,3830,3830,0
|
|
20240905,115700,74636370,3830,3815,3830,3785,39
|
|
20240905,115600,74488375,3815,3815,3815,3815,125
|
|
20240905,115500,74011500,3815,3775,3815,3775,3
|
|
20240905,115400,74000100,3810,3810,3810,3810,1
|
|
20240905,115300,73996290,3800,3800,3800,3800,0
|
|
20240905,115200,73996290,3800,3800,3800,3800,0
|
|
20240905,115100,73996290,3800,3800,3800,3800,340
|
|
20240905,115000,72704290,3800,3800,3800,3800,1
|
|
20240905,114900,72700490,3770,3770,3770,3770,0
|
|
20240905,114800,72700490,3770,3770,3770,3770,0
|
|
20240905,114700,72700490,3770,3770,3770,3770,26
|
|
20240905,114600,72602470,3780,3780,3780,3780,0
|
|
20240905,114500,72602470,3780,3780,3780,3780,0
|
|
20240905,114400,72602470,3780,3770,3780,3770,40
|
|
20240905,114300,72451570,3800,3800,3800,3800,0
|
|
20240905,114200,72451570,3800,3800,3800,3800,0
|
|
20240905,114100,72451570,3800,3800,3800,3800,0
|
|
20240905,114000,72451570,3800,3800,3800,3800,1
|
|
20240905,113900,72447770,3770,3770,3770,3770,54
|
|
20240905,113800,72244190,3805,3805,3805,3805,0
|
|
20240905,113700,72244190,3805,3805,3805,3805,0
|
|
20240905,113600,72244190,3805,3805,3805,3805,1
|
|
20240905,113500,72240385,3770,3795,3795,3770,1041
|
|
20240905,113400,68308530,3800,3795,3800,3795,44
|
|
20240905,113300,68141505,3800,3800,3800,3800,0
|
|
20240905,113200,68141505,3800,3800,3800,3800,0
|
|
20240905,113100,68141505,3800,3800,3800,3800,0
|
|
20240905,113000,68141505,3800,3810,3810,3800,612
|
|
20240905,112900,65815475,3800,3795,3800,3795,470
|
|
20240905,112800,64030445,3785,3785,3785,3785,0
|
|
20240905,112700,64030445,3785,3785,3785,3785,0
|
|
20240905,112600,64030445,3785,3785,3785,3785,0
|
|
20240905,112500,64030445,3785,3785,3785,3785,0
|
|
20240905,112400,64030445,3785,3785,3785,3785,0
|
|
20240905,112300,64030445,3785,3785,3785,3785,54
|
|
20240905,112200,63826055,3795,3795,3795,3795,2
|
|
20240905,112100,63818465,3795,3795,3795,3795,0
|
|
20240905,112000,63818465,3795,3795,3795,3795,10
|
|
20240905,111900,63780515,3790,3795,3795,3790,40
|
|
20240905,111800,63628825,3795,3795,3795,3795,1
|
|
20240905,111700,63625030,3800,3800,3800,3800,0
|
|
20240905,111600,63625030,3800,3815,3815,3800,2566
|
|
20240905,111500,53872405,3810,3810,3810,3810,58
|
|
20240905,111400,53651425,3815,3815,3815,3815,0
|
|
20240905,111300,53651425,3815,3815,3815,3815,0
|
|
20240905,111200,53651425,3815,3815,3815,3815,0
|
|
20240905,111100,53651425,3815,3815,3815,3815,1
|
|
20240905,111000,53647610,3805,3805,3805,3805,0
|
|
20240905,110900,53647610,3805,3805,3805,3805,0
|
|
20240905,110800,53647610,3805,3805,3805,3805,0
|
|
20240905,110700,53647610,3805,3805,3805,3805,63
|
|
20240905,110600,53407895,3815,3815,3830,3815,3
|
|
20240905,110500,53396435,3820,3815,3820,3815,16
|
|
20240905,110400,53335390,3815,3825,3825,3810,223
|
|
20240905,110300,52485700,3820,3815,3825,3810,299
|
|
20240905,110200,51345070,3815,3825,3825,3815,712
|
|
20240905,110100,48624785,3830,3825,3830,3825,56
|
|
20240905,110000,48410580,3860,3860,3860,3860,0
|
|
20240905,105900,48410580,3860,3860,3860,3860,1
|
|
20240905,105800,48406720,3825,3865,3865,3825,21
|
|
20240905,105700,48326295,3835,3835,3835,3835,46
|
|
20240905,105600,48149885,3835,3835,3835,3835,12
|
|
20240905,105500,48103865,3860,3860,3860,3860,20
|
|
20240905,105400,48026665,3865,3835,3865,3835,2
|
|
20240905,105300,48018965,3830,3830,3830,3830,2
|
|
20240905,105200,48011305,3835,3845,3845,3835,1563
|
|
20240905,105100,42012060,3855,3855,3855,3855,1
|
|
20240905,105000,42008205,3850,3850,3850,3850,0
|
|
20240905,104900,42008205,3850,3855,3855,3850,117
|
|
20240905,104800,41557180,3855,3860,3860,3855,330
|
|
20240905,104700,40284770,3875,3875,3875,3875,1
|
|
20240905,104600,40280895,3865,3865,3865,3865,4
|
|
20240905,104500,40265435,3870,3870,3870,3870,10
|
|
20240905,104400,40226735,3875,3875,3880,3875,7
|
|
20240905,104300,40199595,3870,3870,3870,3870,93
|
|
20240905,104200,39839685,3870,3870,3870,3870,1
|
|
20240905,104100,39835815,3865,3865,3865,3865,38
|
|
20240905,104000,39688945,3865,3865,3865,3865,3
|
|
20240905,103900,39677350,3870,3870,3870,3870,0
|
|
20240905,103800,39677350,3870,3870,3870,3870,92
|
|
20240905,103700,39321310,3870,3870,3870,3870,0
|
|
20240905,103600,39321310,3870,3870,3870,3870,0
|
|
20240905,103500,39321310,3870,3870,3870,3870,1
|
|
20240905,103400,39317440,3865,3865,3865,3865,1
|
|
20240905,103300,39313575,3865,3865,3865,3865,0
|
|
20240905,103200,39313575,3865,3870,3870,3865,274
|
|
20240905,103100,38253295,3870,3870,3870,3870,0
|
|
20240905,103000,38253295,3870,3870,3870,3870,0
|
|
20240905,102900,38253295,3870,3860,3870,3860,55
|
|
20240905,102800,38040985,3870,3860,3870,3860,36
|
|
20240905,102700,37902015,3870,3870,3870,3870,0
|
|
20240905,102600,37902015,3870,3860,3870,3860,933
|
|
20240905,102500,34292875,3860,3860,3860,3860,0
|
|
20240905,102400,34292875,3860,3860,3860,3860,1
|
|
20240905,102300,34289015,3870,3850,3870,3850,277
|
|
20240905,102200,33222525,3870,3870,3870,3870,0
|
|
20240905,102100,33222525,3870,3870,3870,3870,0
|
|
20240905,102000,33222525,3870,3870,3870,3870,10
|
|
20240905,101900,33183825,3850,3850,3850,3850,0
|
|
20240905,101800,33183825,3850,3850,3850,3850,0
|
|
20240905,101700,33183825,3850,3850,3850,3850,0
|
|
20240905,101600,33183825,3850,3850,3850,3850,0
|
|
20240905,101500,33183825,3850,3850,3850,3850,244
|
|
20240905,101400,32244425,3850,3850,3850,3850,0
|
|
20240905,101300,32244425,3850,3850,3850,3850,0
|
|
20240905,101200,32244425,3850,3850,3850,3850,0
|
|
20240905,101100,32244425,3850,3850,3850,3850,0
|
|
20240905,101000,32244425,3850,3850,3850,3850,0
|
|
20240905,100900,32244425,3850,3850,3850,3850,1
|
|
20240905,100800,32240575,3870,3870,3870,3870,0
|
|
20240905,100700,32240575,3870,3870,3870,3870,1
|
|
20240905,100600,32236705,3835,3840,3840,3835,1542
|
|
20240905,100500,26322955,3870,3850,3870,3850,11
|
|
20240905,100400,26280585,3850,3850,3850,3850,0
|
|
20240905,100300,26280585,3850,3850,3850,3850,0
|
|
20240905,100200,26280585,3850,3850,3850,3850,0
|
|
20240905,100100,26280585,3850,3850,3850,3850,287
|
|
20240905,100000,25175635,3850,3850,3850,3850,0
|
|
20240905,095900,25175635,3850,3850,3850,3850,0
|
|
20240905,095800,25175635,3850,3850,3850,3850,468
|
|
20240905,095700,23373835,3870,3870,3870,3870,10
|
|
20240905,095600,23335135,3850,3850,3850,3850,0
|
|
20240905,095500,23335135,3850,3850,3850,3850,0
|
|
20240905,095400,23335135,3850,3850,3850,3850,0
|
|
20240905,095300,23335135,3850,3850,3850,3850,0
|
|
20240905,095200,23335135,3850,3850,3850,3850,0
|
|
20240905,095100,23335135,3850,3850,3850,3850,308
|
|
20240905,095000,22149335,3850,3850,3850,3850,0
|
|
20240905,094900,22149335,3850,3850,3850,3850,2
|
|
20240905,094800,22141635,3850,3850,3850,3850,1
|
|
20240905,094700,22137785,3840,3840,3840,3840,0
|
|
20240905,094600,22137785,3840,3845,3845,3840,500
|
|
20240905,094500,20216405,3855,3860,3860,3855,6
|
|
20240905,094400,20193270,3855,3855,3855,3855,35
|
|
20240905,094300,20058345,3870,3865,3870,3865,500
|
|
20240905,094200,18123365,3870,3870,3870,3870,1
|
|
20240905,094100,18119495,3855,3855,3855,3855,0
|
|
20240905,094000,18119495,3855,3855,3855,3855,4
|
|
20240905,093900,18104075,3870,3870,3870,3870,0
|
|
20240905,093800,18104075,3870,3870,3870,3870,11
|
|
20240905,093700,18061505,3855,3855,3855,3855,0
|
|
20240905,093600,18061505,3855,3855,3855,3855,0
|
|
20240905,093500,18061505,3855,3855,3855,3855,8
|
|
20240905,093400,18030665,3865,3865,3865,3865,0
|
|
20240905,093300,18030665,3865,3865,3865,3865,0
|
|
20240905,093200,18030665,3865,3865,3865,3865,1
|
|
20240905,093100,18026800,3855,3865,3870,3855,20
|
|
20240905,093000,17949665,3860,3855,3860,3855,48
|
|
20240905,092900,17764610,3855,3855,3855,3855,0
|
|
20240905,092800,17764610,3855,3855,3855,3855,0
|
|
20240905,092700,17764610,3855,3855,3855,3855,0
|
|
20240905,092600,17764610,3855,3855,3855,3855,1
|
|
20240905,092500,17760755,3850,3850,3850,3850,0
|
|
20240905,092400,17760755,3850,3850,3850,3850,95
|
|
20240905,092300,17395005,3850,3850,3850,3850,1500
|
|
20240905,092200,11620005,3850,3850,3850,3850,0
|
|
20240905,092100,11620005,3850,3850,3850,3850,0
|
|
20240905,092000,11620005,3850,3850,3850,3850,0
|
|
20240905,091900,11620005,3850,3850,3850,3850,307
|
|
20240905,091800,10438055,3850,3850,3850,3850,0
|
|
20240905,091700,10438055,3850,3850,3850,3850,0
|
|
20240905,091600,10438055,3850,3850,3850,3850,167
|
|
20240905,091500,9795105,3850,3850,3850,3850,3
|
|
20240905,091400,9783555,3850,3850,3850,3850,1
|
|
20240905,091300,9779705,3820,3820,3820,3820,862
|
|
20240905,091200,6486865,3820,3820,3820,3820,0
|
|
20240905,091100,6486865,3820,3825,3825,3820,430
|
|
20240905,091000,4842805,3825,3825,3825,3825,292
|
|
20240905,090900,3725905,3825,3825,3825,3825,412
|
|
20240905,090800,2150005,3825,3830,3830,3825,531
|
|
20240905,090700,118905,3855,3855,3855,3855,0
|
|
20240905,090600,118905,3855,3855,3855,3855,0
|
|
20240905,090500,118905,3855,3845,3855,3845,5
|
|
20240905,090400,99655,3840,3840,3840,3840,0
|
|
20240905,090300,99655,3840,3840,3840,3840,12
|
|
20240905,090200,53575,3840,3840,3840,3840,1
|
|
20240905,090100,49735,3830,3825,3830,3825,13
|
|
20240905,090000,0,3820,3820,3820,3820,0
|