623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192000,185001550,3995,3995,3995,3995,1392
|
|
20240906,191900,185001550,3995,3995,3995,3995,0
|
|
20240906,191800,185001550,3995,3995,3995,3995,0
|
|
20240906,191700,185001550,3995,3995,3995,3995,0
|
|
20240906,191600,185001550,3995,3995,3995,3995,0
|
|
20240906,191500,185001550,3995,3995,3995,3995,0
|
|
20240906,191400,185001550,3995,3995,3995,3995,0
|
|
20240906,191300,185001550,3995,3995,3995,3995,0
|
|
20240906,191200,185001550,3995,3995,3995,3995,0
|
|
20240906,191100,185001550,3995,3995,3995,3995,0
|
|
20240906,191000,185001550,3995,3995,3995,3995,0
|
|
20240906,190900,185001550,3995,3995,3995,3995,0
|
|
20240906,190800,185001550,3995,3995,3995,3995,0
|
|
20240906,190700,185001550,3995,3995,3995,3995,0
|
|
20240906,190600,185001550,3995,3995,3995,3995,0
|
|
20240906,190500,185001550,3995,3995,3995,3995,0
|
|
20240906,190400,185001550,3995,3995,3995,3995,0
|
|
20240906,190300,185001550,3995,3995,3995,3995,0
|
|
20240906,190200,185001550,3995,3995,3995,3995,0
|
|
20240906,190100,185001550,3995,3995,3995,3995,0
|
|
20240906,190000,185001550,3995,3995,3995,3995,0
|
|
20240906,185900,185001550,3995,3995,3995,3995,0
|
|
20240906,185800,185001550,3995,3995,3995,3995,0
|
|
20240906,185700,185001550,3995,3995,3995,3995,0
|
|
20240906,185600,185001550,3995,3995,3995,3995,0
|
|
20240906,185500,185001550,3995,3995,3995,3995,0
|
|
20240906,185400,185001550,3995,3995,3995,3995,0
|
|
20240906,185300,185001550,3995,3995,3995,3995,0
|
|
20240906,185200,185001550,3995,3995,3995,3995,0
|
|
20240906,185100,185001550,3995,3995,3995,3995,0
|
|
20240906,185000,185001550,3995,3995,3995,3995,1392
|
|
20240906,184900,185001550,3995,3995,3995,3995,0
|
|
20240906,184800,185001550,3995,3995,3995,3995,0
|
|
20240906,184700,185001550,3995,3995,3995,3995,0
|
|
20240906,184600,185001550,3995,3995,3995,3995,0
|
|
20240906,184500,185001550,3995,3995,3995,3995,0
|
|
20240906,184400,185001550,3995,3995,3995,3995,0
|
|
20240906,184300,185001550,3995,3995,3995,3995,0
|
|
20240906,184200,185001550,3995,3995,3995,3995,0
|
|
20240906,184100,185001550,3995,3995,3995,3995,0
|
|
20240906,184000,185001550,3995,3995,3995,3995,0
|
|
20240906,183900,185001550,3995,3995,3995,3995,0
|
|
20240906,183800,185001550,3995,3995,3995,3995,0
|
|
20240906,183700,185001550,3995,3995,3995,3995,0
|
|
20240906,183600,185001550,3995,3995,3995,3995,0
|
|
20240906,183500,185001550,3995,3995,3995,3995,0
|
|
20240906,183400,185001550,3995,3995,3995,3995,0
|
|
20240906,183300,185001550,3995,3995,3995,3995,0
|
|
20240906,183200,185001550,3995,3995,3995,3995,0
|
|
20240906,183100,185001550,3995,3995,3995,3995,0
|
|
20240906,183000,185001550,3995,3995,3995,3995,0
|
|
20240906,182900,185001550,3995,3995,3995,3995,0
|
|
20240906,182800,185001550,3995,3995,3995,3995,0
|
|
20240906,182700,185001550,3995,3995,3995,3995,0
|
|
20240906,182600,185001550,3995,3995,3995,3995,0
|
|
20240906,182500,185001550,3995,3995,3995,3995,0
|
|
20240906,182400,185001550,3995,3995,3995,3995,0
|
|
20240906,182300,185001550,3995,3995,3995,3995,0
|
|
20240906,182200,185001550,3995,3995,3995,3995,0
|
|
20240906,182100,185001550,3995,3995,3995,3995,0
|
|
20240906,182000,185001550,3995,3995,3995,3995,1392
|
|
20240906,181900,185001550,3995,3995,3995,3995,0
|
|
20240906,181800,185001550,3995,3995,3995,3995,0
|
|
20240906,181700,185001550,3995,3995,3995,3995,0
|
|
20240906,181600,185001550,3995,3995,3995,3995,0
|
|
20240906,181500,185001550,3995,3995,3995,3995,0
|
|
20240906,181400,185001550,3995,3995,3995,3995,0
|
|
20240906,181300,185001550,3995,3995,3995,3995,0
|
|
20240906,181200,185001550,3995,3995,3995,3995,0
|
|
20240906,181100,185001550,3995,3995,3995,3995,0
|
|
20240906,181000,185001550,3995,3995,3995,3995,0
|
|
20240906,180900,185001550,3995,3995,3995,3995,0
|
|
20240906,180800,185001550,3995,3995,3995,3995,0
|
|
20240906,180700,185001550,3995,3995,3995,3995,0
|
|
20240906,180600,185001550,3995,3995,3995,3995,0
|
|
20240906,180500,185001550,3995,3995,3995,3995,0
|
|
20240906,180400,185001550,3995,3995,3995,3995,0
|
|
20240906,180300,185001550,3995,3995,3995,3995,0
|
|
20240906,180200,185001550,3995,3995,3995,3995,0
|
|
20240906,180100,185001550,3995,3995,3995,3995,0
|
|
20240906,180000,185001550,3995,3995,3995,3995,0
|
|
20240906,175900,185001550,3995,3995,3995,3995,0
|
|
20240906,175800,185001550,3995,3995,3995,3995,0
|
|
20240906,175700,185001550,3995,3995,3995,3995,0
|
|
20240906,175600,185001550,3995,3995,3995,3995,0
|
|
20240906,175500,185001550,3995,3995,3995,3995,0
|
|
20240906,175400,185001550,3995,3995,3995,3995,0
|
|
20240906,175300,185001550,3995,3995,3995,3995,0
|
|
20240906,175200,185001550,3995,3995,3995,3995,0
|
|
20240906,175100,185001550,3995,3995,3995,3995,0
|
|
20240906,175000,185001550,3995,3995,3995,3995,1392
|
|
20240906,174900,185001550,3995,3995,3995,3995,0
|
|
20240906,174800,185001550,3995,3995,3995,3995,0
|
|
20240906,174700,185001550,3995,3995,3995,3995,0
|
|
20240906,174600,185001550,3995,3995,3995,3995,0
|
|
20240906,174500,185001550,3995,3995,3995,3995,0
|
|
20240906,174400,185001550,3995,3995,3995,3995,0
|
|
20240906,174300,185001550,3995,3995,3995,3995,0
|
|
20240906,174200,185001550,3995,3995,3995,3995,0
|
|
20240906,174100,185001550,3995,3995,3995,3995,0
|
|
20240906,174000,185001550,3995,3995,3995,3995,0
|
|
20240906,173900,185001550,3995,3995,3995,3995,0
|
|
20240906,173800,185001550,3995,3995,3995,3995,0
|
|
20240906,173700,185001550,3995,3995,3995,3995,0
|
|
20240906,173600,185001550,3995,3995,3995,3995,0
|
|
20240906,173500,185001550,3995,3995,3995,3995,0
|
|
20240906,173400,185001550,3995,3995,3995,3995,0
|
|
20240906,173300,185001550,3995,3995,3995,3995,0
|
|
20240906,173200,185001550,3995,3995,3995,3995,0
|
|
20240906,173100,185001550,3995,3995,3995,3995,0
|
|
20240906,173000,185001550,3995,3995,3995,3995,0
|
|
20240906,172900,185001550,3995,3995,3995,3995,0
|
|
20240906,172800,185001550,3995,3995,3995,3995,0
|
|
20240906,172700,185001550,3995,3995,3995,3995,0
|
|
20240906,172600,185001550,3995,3995,3995,3995,0
|
|
20240906,172500,185001550,3995,3995,3995,3995,0
|
|
20240906,172400,185001550,3995,3995,3995,3995,0
|
|
20240906,172300,185001550,3995,3995,3995,3995,0
|
|
20240906,172200,185001550,3995,3995,3995,3995,0
|
|
20240906,172100,185001550,3995,3995,3995,3995,0
|
|
20240906,172000,185001550,3995,3995,3995,3995,1392
|
|
20240906,171900,185001550,3995,3995,3995,3995,0
|
|
20240906,171800,185001550,3995,3995,3995,3995,0
|
|
20240906,171700,185001550,3995,3995,3995,3995,0
|
|
20240906,171600,185001550,3995,3995,3995,3995,0
|
|
20240906,171500,185001550,3995,3995,3995,3995,0
|
|
20240906,171400,185001550,3995,3995,3995,3995,0
|
|
20240906,171300,185001550,3995,3995,3995,3995,0
|
|
20240906,171200,185001550,3995,3995,3995,3995,0
|
|
20240906,171100,185001550,3995,3995,3995,3995,0
|
|
20240906,171000,185001550,3995,3995,3995,3995,0
|
|
20240906,170900,185001550,3995,3995,3995,3995,0
|
|
20240906,170800,185001550,3995,3995,3995,3995,0
|
|
20240906,170700,185001550,3995,3995,3995,3995,0
|
|
20240906,170600,185001550,3995,3995,3995,3995,0
|
|
20240906,170500,185001550,3995,3995,3995,3995,0
|
|
20240906,170400,185001550,3995,3995,3995,3995,0
|
|
20240906,170300,185001550,3995,3995,3995,3995,0
|
|
20240906,170200,185001550,3995,3995,3995,3995,0
|
|
20240906,170100,185001550,3995,3995,3995,3995,0
|
|
20240906,170000,185001550,3995,3995,3995,3995,0
|
|
20240906,165900,185001550,3995,3995,3995,3995,0
|
|
20240906,165800,185001550,3995,3995,3995,3995,0
|
|
20240906,165700,185001550,3995,3995,3995,3995,0
|
|
20240906,165600,185001550,3995,3995,3995,3995,0
|
|
20240906,165500,185001550,3995,3995,3995,3995,0
|
|
20240906,165400,185001550,3995,3995,3995,3995,0
|
|
20240906,165300,185001550,3995,3995,3995,3995,0
|
|
20240906,165200,185001550,3995,3995,3995,3995,0
|
|
20240906,165100,185001550,3995,3995,3995,3995,0
|
|
20240906,165000,185001550,3995,3995,3995,3995,1392
|
|
20240906,164900,185001550,3995,3995,3995,3995,0
|
|
20240906,164800,185001550,3995,3995,3995,3995,0
|
|
20240906,164700,185001550,3995,3995,3995,3995,0
|
|
20240906,164600,185001550,3995,3995,3995,3995,0
|
|
20240906,164500,185001550,3995,3995,3995,3995,0
|
|
20240906,164400,185001550,3995,3995,3995,3995,0
|
|
20240906,164300,185001550,3995,3995,3995,3995,0
|
|
20240906,164200,185001550,3995,3995,3995,3995,0
|
|
20240906,164100,185001550,3995,3995,3995,3995,0
|
|
20240906,164000,185001550,3995,3995,3995,3995,0
|
|
20240906,163900,185001550,3995,3995,3995,3995,0
|
|
20240906,163800,185001550,3995,3995,3995,3995,0
|
|
20240906,163700,185001550,3995,3995,3995,3995,0
|
|
20240906,163600,185001550,3995,3995,3995,3995,0
|
|
20240906,163500,185001550,3995,3995,3995,3995,0
|
|
20240906,163400,185001550,3995,3995,3995,3995,0
|
|
20240906,163300,185001550,3995,3995,3995,3995,0
|
|
20240906,163200,185001550,3995,3995,3995,3995,0
|
|
20240906,163100,185001550,3995,3995,3995,3995,0
|
|
20240906,163000,185001550,3995,3995,3995,3995,0
|
|
20240906,162900,185001550,3995,3995,3995,3995,0
|
|
20240906,162800,185001550,3995,3995,3995,3995,0
|
|
20240906,162700,185001550,3995,3995,3995,3995,0
|
|
20240906,162600,185001550,3995,3995,3995,3995,0
|
|
20240906,162500,185001550,3995,3995,3995,3995,0
|
|
20240906,162400,185001550,3995,3995,3995,3995,0
|
|
20240906,162300,185001550,3995,3995,3995,3995,0
|
|
20240906,162200,185001550,3995,3995,3995,3995,0
|
|
20240906,162100,185001550,3995,3995,3995,3995,0
|
|
20240906,162000,185001550,3995,3995,3995,3995,1392
|
|
20240906,161900,185001550,3995,3995,3995,3995,0
|
|
20240906,161800,185001550,3995,3995,3995,3995,0
|
|
20240906,161700,185001550,3995,3995,3995,3995,0
|
|
20240906,161600,185001550,3995,3995,3995,3995,0
|
|
20240906,161500,185001550,3995,3995,3995,3995,0
|
|
20240906,161400,185001550,3995,3995,3995,3995,0
|
|
20240906,161300,185001550,3995,3995,3995,3995,0
|
|
20240906,161200,185001550,3995,3995,3995,3995,0
|
|
20240906,161100,185001550,3995,3995,3995,3995,0
|
|
20240906,161000,185001550,3995,3995,3995,3995,0
|
|
20240906,160900,185001550,3995,3995,3995,3995,0
|
|
20240906,160800,185001550,3995,3995,3995,3995,0
|
|
20240906,160700,185001550,3995,3995,3995,3995,0
|
|
20240906,160600,185001550,3995,3995,3995,3995,0
|
|
20240906,160500,185001550,3995,3995,3995,3995,0
|
|
20240906,160400,185001550,3995,3995,3995,3995,0
|
|
20240906,160300,185001550,3995,3995,3995,3995,0
|
|
20240906,160200,185001550,3995,3995,3995,3995,0
|
|
20240906,160100,185001550,3995,3995,3995,3995,0
|
|
20240906,160000,185001550,3995,3995,3995,3995,0
|
|
20240906,155900,185001550,3995,3995,3995,3995,0
|
|
20240906,155800,185001550,3995,3995,3995,3995,0
|
|
20240906,155700,185001550,3995,3995,3995,3995,0
|
|
20240906,155600,185001550,3995,3995,3995,3995,0
|
|
20240906,155500,185001550,3995,3995,3995,3995,0
|
|
20240906,155400,185001550,3995,3995,3995,3995,0
|
|
20240906,155300,185001550,3995,3995,3995,3995,0
|
|
20240906,155200,185001550,3995,3995,3995,3995,0
|
|
20240906,155100,185001550,3995,3995,3995,3995,0
|
|
20240906,155000,185001550,3995,3995,3995,3995,1392
|
|
20240906,154900,185001550,3995,3995,3995,3995,0
|
|
20240906,154800,185001550,3995,3995,3995,3995,0
|
|
20240906,154700,185001550,3995,3995,3995,3995,0
|
|
20240906,154600,185001550,3995,3995,3995,3995,0
|
|
20240906,154500,185001550,3995,3995,3995,3995,0
|
|
20240906,154400,185001550,3995,3995,3995,3995,0
|
|
20240906,154300,185001550,3995,3995,3995,3995,0
|
|
20240906,154200,185001550,3995,3995,3995,3995,0
|
|
20240906,154100,185001550,3995,3995,3995,3995,0
|
|
20240906,154000,185001550,3995,3995,3995,3995,0
|
|
20240906,153900,185001550,3995,3995,3995,3995,0
|
|
20240906,153800,185001550,3995,3995,3995,3995,0
|
|
20240906,153700,185001550,3995,3995,3995,3995,0
|
|
20240906,153600,185001550,3995,3995,3995,3995,0
|
|
20240906,153500,185001550,3995,3995,3995,3995,0
|
|
20240906,153400,185001550,3995,3995,3995,3995,0
|
|
20240906,153300,185001550,3995,3995,3995,3995,0
|
|
20240906,153200,185001550,3995,3995,3995,3995,0
|
|
20240906,153100,185001550,3995,3995,3995,3995,0
|
|
20240906,153000,185001550,3995,3995,3995,3995,1392
|
|
20240906,152900,179440510,3995,3995,3995,3995,0
|
|
20240906,152800,179440510,3995,3995,3995,3995,0
|
|
20240906,152700,179440510,3995,3995,3995,3995,0
|
|
20240906,152600,179440510,3995,3995,3995,3995,0
|
|
20240906,152500,179440510,3995,3995,3995,3995,0
|
|
20240906,152400,179440510,3995,3995,3995,3995,0
|
|
20240906,152300,179440510,3995,3995,3995,3995,0
|
|
20240906,152200,179440510,3995,3995,3995,3995,0
|
|
20240906,152100,179440510,3995,3995,3995,3995,0
|
|
20240906,152000,179440510,3995,3995,3995,3995,0
|
|
20240906,151900,179440510,3995,3970,3995,3970,4
|
|
20240906,151800,179424605,3995,3980,3995,3970,53
|
|
20240906,151700,179214060,3990,3990,3990,3990,0
|
|
20240906,151600,179214060,3990,3990,3990,3990,201
|
|
20240906,151500,178412070,3970,3990,3990,3970,501
|
|
20240906,151400,176413100,3995,3995,3995,3995,0
|
|
20240906,151300,176413100,3995,3995,3995,3995,2
|
|
20240906,151200,176405110,3995,3995,3995,3995,5
|
|
20240906,151100,176385135,3995,3995,3995,3995,0
|
|
20240906,151000,176385135,3995,3995,3995,3995,0
|
|
20240906,150900,176385135,3995,3995,3995,3995,0
|
|
20240906,150800,176385135,3995,3995,3995,3995,0
|
|
20240906,150700,176385135,3995,3995,3995,3995,0
|
|
20240906,150600,176385135,3995,3995,3995,3995,0
|
|
20240906,150500,176385135,3995,3995,3995,3995,0
|
|
20240906,150400,176385135,3995,3995,3995,3995,0
|
|
20240906,150300,176385135,3995,3985,3995,3985,700
|
|
20240906,150200,173594585,3985,3985,3985,3960,102
|
|
20240906,150100,173190615,3965,3970,3970,3965,410
|
|
20240906,150000,171564605,3985,3985,3985,3985,4
|
|
20240906,145900,171548665,3990,3990,3990,3990,0
|
|
20240906,145800,171548665,3990,3990,3990,3990,0
|
|
20240906,145700,171548665,3990,3990,3990,3990,0
|
|
20240906,145600,171548665,3990,3990,3990,3990,0
|
|
20240906,145500,171548665,3990,3970,3990,3970,48
|
|
20240906,145400,171358085,3990,3990,3990,3990,6
|
|
20240906,145300,171334145,3990,3990,3990,3990,1
|
|
20240906,145200,171330155,3970,3970,3970,3970,200
|
|
20240906,145100,170536155,3990,3990,3990,3990,0
|
|
20240906,145000,170536155,3990,3970,3990,3970,27
|
|
20240906,144900,170428825,3970,3970,3970,3970,0
|
|
20240906,144800,170428825,3970,3970,3970,3970,10
|
|
20240906,144700,170389125,3970,3970,3970,3970,440
|
|
20240906,144600,168642325,3960,3960,3960,3960,0
|
|
20240906,144500,168642325,3960,3960,3960,3960,1
|
|
20240906,144400,168638365,3970,3970,3970,3970,0
|
|
20240906,144300,168638365,3970,3970,3970,3970,0
|
|
20240906,144200,168638365,3970,3970,3970,3970,0
|
|
20240906,144100,168638365,3970,3970,3970,3970,0
|
|
20240906,144000,168638365,3970,3970,3970,3970,400
|
|
20240906,143900,167050365,3960,3960,3960,3960,0
|
|
20240906,143800,167050365,3960,3960,3960,3960,0
|
|
20240906,143700,167050365,3960,3960,3960,3960,0
|
|
20240906,143600,167050365,3960,3960,3960,3960,1
|
|
20240906,143500,167046405,3970,3970,3970,3970,0
|
|
20240906,143400,167046405,3970,3960,3970,3960,493
|
|
20240906,143300,165093525,3975,3960,3975,3960,2
|
|
20240906,143200,165085590,3975,3975,3975,3975,0
|
|
20240906,143100,165085590,3975,3975,3975,3975,0
|
|
20240906,143000,165085590,3975,3975,3975,3975,0
|
|
20240906,142900,165085590,3975,3975,3975,3975,0
|
|
20240906,142800,165085590,3975,3975,3975,3975,0
|
|
20240906,142700,165085590,3975,3975,3975,3975,0
|
|
20240906,142600,165085590,3975,3975,3975,3975,0
|
|
20240906,142500,165085590,3975,3975,3975,3975,0
|
|
20240906,142400,165085590,3975,3975,3975,3975,0
|
|
20240906,142300,165085590,3975,3975,3975,3975,0
|
|
20240906,142200,165085590,3975,3975,3975,3975,0
|
|
20240906,142100,165085590,3975,3975,3975,3975,0
|
|
20240906,142000,165085590,3975,3975,3975,3975,0
|
|
20240906,141900,165085590,3975,3975,3975,3975,0
|
|
20240906,141800,165085590,3975,3975,3975,3975,0
|
|
20240906,141700,165085590,3975,3975,3975,3975,0
|
|
20240906,141600,165085590,3975,3970,3975,3970,28
|
|
20240906,141500,164974320,3970,3970,3970,3970,0
|
|
20240906,141400,164974320,3970,3970,3970,3970,0
|
|
20240906,141300,164974320,3970,3970,3970,3970,0
|
|
20240906,141200,164974320,3970,3970,3970,3970,0
|
|
20240906,141100,164974320,3970,3970,3970,3970,0
|
|
20240906,141000,164974320,3970,3970,3970,3970,0
|
|
20240906,140900,164974320,3970,3970,3970,3970,0
|
|
20240906,140800,164974320,3970,3970,3970,3970,0
|
|
20240906,140700,164974320,3970,3970,3970,3970,5
|
|
20240906,140600,164954470,3975,3975,3975,3975,0
|
|
20240906,140500,164954470,3975,3975,3975,3975,0
|
|
20240906,140400,164954470,3975,3975,3975,3975,0
|
|
20240906,140300,164954470,3975,3975,3975,3975,502
|
|
20240906,140200,162959020,3975,3975,3975,3975,12
|
|
20240906,140100,162911320,3975,3975,3975,3975,0
|
|
20240906,140000,162911320,3975,3975,3975,3975,0
|
|
20240906,135900,162911320,3975,3975,3975,3975,0
|
|
20240906,135800,162911320,3975,3975,3975,3975,3
|
|
20240906,135700,162899395,3975,3975,3975,3975,0
|
|
20240906,135600,162899395,3975,3975,3975,3975,0
|
|
20240906,135500,162899395,3975,3975,3975,3975,0
|
|
20240906,135400,162899395,3975,3975,3975,3975,0
|
|
20240906,135300,162899395,3975,3960,3975,3960,29
|
|
20240906,135200,162784540,3960,3960,3960,3960,0
|
|
20240906,135100,162784540,3960,3960,3960,3960,0
|
|
20240906,135000,162784540,3960,3960,3960,3960,0
|
|
20240906,134900,162784540,3960,3960,3960,3960,0
|
|
20240906,134800,162784540,3960,3960,3960,3960,700
|
|
20240906,134700,160012540,3965,3970,3970,3965,1200
|
|
20240906,134600,155252215,3970,3970,3970,3970,0
|
|
20240906,134500,155252215,3970,3970,3970,3970,24
|
|
20240906,134400,155156935,3970,3975,3975,3970,130
|
|
20240906,134300,154640280,3990,3990,3990,3990,0
|
|
20240906,134200,154640280,3990,3990,3990,3990,0
|
|
20240906,134100,154640280,3990,3990,3990,3990,0
|
|
20240906,134000,154640280,3990,3990,3990,3990,0
|
|
20240906,133900,154640280,3990,3990,3990,3990,0
|
|
20240906,133800,154640280,3990,3990,3990,3990,0
|
|
20240906,133700,154640280,3990,3990,3990,3990,0
|
|
20240906,133600,154640280,3990,3990,3990,3990,0
|
|
20240906,133500,154640280,3990,3990,3990,3990,0
|
|
20240906,133400,154640280,3990,3990,3990,3990,0
|
|
20240906,133300,154640280,3990,3990,3990,3990,0
|
|
20240906,133200,154640280,3990,3990,3990,3990,4
|
|
20240906,133100,154624320,3990,3990,3990,3990,1
|
|
20240906,133000,154620330,3965,3965,3965,3965,0
|
|
20240906,132900,154620330,3965,3965,3965,3965,0
|
|
20240906,132800,154620330,3965,3965,3965,3965,1
|
|
20240906,132700,154616365,3965,3965,3965,3965,0
|
|
20240906,132600,154616365,3965,3965,3965,3965,0
|
|
20240906,132500,154616365,3965,3980,3980,3965,185
|
|
20240906,132400,153881285,3990,3990,3990,3990,0
|
|
20240906,132300,153881285,3990,3990,3990,3990,0
|
|
20240906,132200,153881285,3990,3990,3990,3990,0
|
|
20240906,132100,153881285,3990,3990,3990,3990,0
|
|
20240906,132000,153881285,3990,3990,3990,3990,0
|
|
20240906,131900,153881285,3990,3990,3990,3990,1
|
|
20240906,131800,153877295,3990,3990,3990,3990,0
|
|
20240906,131700,153877295,3990,3990,3990,3990,0
|
|
20240906,131600,153877295,3990,3990,3990,3990,0
|
|
20240906,131500,153877295,3990,3990,3990,3990,0
|
|
20240906,131400,153877295,3990,3990,3990,3990,0
|
|
20240906,131300,153877295,3990,3990,3990,3990,1
|
|
20240906,131200,153873305,3980,3980,3980,3980,0
|
|
20240906,131100,153873305,3980,3980,3980,3980,0
|
|
20240906,131000,153873305,3980,3980,3980,3980,3
|
|
20240906,130900,153861365,3980,3980,3980,3980,0
|
|
20240906,130800,153861365,3980,3980,3980,3980,0
|
|
20240906,130700,153861365,3980,3980,3980,3980,0
|
|
20240906,130600,153861365,3980,3980,3980,3980,0
|
|
20240906,130500,153861365,3980,3980,3980,3980,0
|
|
20240906,130400,153861365,3980,3980,3980,3980,0
|
|
20240906,130300,153861365,3980,3980,3980,3980,0
|
|
20240906,130200,153861365,3980,3980,3980,3980,5
|
|
20240906,130100,153841465,3990,3990,3990,3990,0
|
|
20240906,130000,153841465,3990,3990,3990,3990,0
|
|
20240906,125900,153841465,3990,3990,3990,3990,0
|
|
20240906,125800,153841465,3990,3990,3990,3990,0
|
|
20240906,125700,153841465,3990,3990,3990,3990,30
|
|
20240906,125600,153721765,3965,3965,3965,3965,0
|
|
20240906,125500,153721765,3965,3965,3965,3960,3560
|
|
20240906,125400,139607780,3965,3965,3965,3965,0
|
|
20240906,125300,139607780,3965,3965,3965,3965,0
|
|
20240906,125200,139607780,3965,3965,3965,3965,0
|
|
20240906,125100,139607780,3965,3965,3965,3965,50
|
|
20240906,125000,139409530,3965,3965,3965,3965,0
|
|
20240906,124900,139409530,3965,3970,3970,3965,900
|
|
20240906,124800,135838610,3990,3990,3990,3990,2
|
|
20240906,124700,135830630,3990,3990,3990,3990,0
|
|
20240906,124600,135830630,3990,3990,3990,3990,0
|
|
20240906,124500,135830630,3990,3990,3990,3990,50
|
|
20240906,124400,135631130,3990,3990,3990,3990,0
|
|
20240906,124300,135631130,3990,3990,3990,3990,0
|
|
20240906,124200,135631130,3990,3990,3990,3990,1
|
|
20240906,124100,135627140,3970,3970,3970,3970,0
|
|
20240906,124000,135627140,3970,3970,3970,3970,238
|
|
20240906,123900,134682280,3980,3980,3980,3980,619
|
|
20240906,123800,132218660,3980,3990,3990,3980,2087
|
|
20240906,123700,123905330,3990,3990,3990,3990,0
|
|
20240906,123600,123905330,3990,3990,3990,3990,19
|
|
20240906,123500,123829520,4000,4000,4000,4000,0
|
|
20240906,123400,123829520,4000,4000,4000,4000,1
|
|
20240906,123300,123825520,3990,4000,4000,3990,20
|
|
20240906,123200,123745710,4000,4000,4000,4000,2
|
|
20240906,123100,123737710,4005,4005,4005,4005,0
|
|
20240906,123000,123737710,4005,4005,4005,4005,1
|
|
20240906,122900,123733705,3985,3985,3985,3985,0
|
|
20240906,122800,123733705,3985,3985,3985,3985,0
|
|
20240906,122700,123733705,3985,3985,3985,3985,0
|
|
20240906,122600,123733705,3985,3985,3985,3985,0
|
|
20240906,122500,123733705,3985,3985,3985,3985,0
|
|
20240906,122400,123733705,3985,3985,3985,3985,0
|
|
20240906,122300,123733705,3985,3985,3985,3985,143
|
|
20240906,122200,123163850,3985,3985,3985,3985,338
|
|
20240906,122100,121816920,3985,3985,3985,3985,0
|
|
20240906,122000,121816920,3985,3985,3985,3985,0
|
|
20240906,121900,121816920,3985,3985,3985,3985,0
|
|
20240906,121800,121816920,3985,3985,3985,3985,0
|
|
20240906,121700,121816920,3985,3995,3995,3985,400
|
|
20240906,121600,120222705,3985,3985,3985,3985,0
|
|
20240906,121500,120222705,3985,3985,3985,3985,0
|
|
20240906,121400,120222705,3985,3985,3985,3985,0
|
|
20240906,121300,120222705,3985,3985,3985,3985,0
|
|
20240906,121200,120222705,3985,3985,3985,3985,0
|
|
20240906,121100,120222705,3985,3990,3990,3985,25
|
|
20240906,121000,120123075,3985,3985,3985,3985,0
|
|
20240906,120900,120123075,3985,3985,3985,3985,0
|
|
20240906,120800,120123075,3985,3985,3985,3985,0
|
|
20240906,120700,120123075,3985,3985,3985,3985,0
|
|
20240906,120600,120123075,3985,3985,3985,3985,0
|
|
20240906,120500,120123075,3985,3985,3985,3985,0
|
|
20240906,120400,120123075,3985,3985,3985,3985,0
|
|
20240906,120300,120123075,3985,3985,3985,3985,0
|
|
20240906,120200,120123075,3985,3985,3985,3985,0
|
|
20240906,120100,120123075,3985,3985,3985,3985,0
|
|
20240906,120000,120123075,3985,3985,3985,3985,0
|
|
20240906,115900,120123075,3985,3985,3985,3985,0
|
|
20240906,115800,120123075,3985,3985,3985,3985,300
|
|
20240906,115700,118927575,3985,3985,3985,3985,0
|
|
20240906,115600,118927575,3985,3985,3985,3985,20
|
|
20240906,115500,118847875,3985,3985,3985,3985,1
|
|
20240906,115400,118843890,4000,4000,4000,4000,0
|
|
20240906,115300,118843890,4000,4000,4000,4000,30
|
|
20240906,115200,118723890,3980,3980,3980,3980,100
|
|
20240906,115100,118325890,3980,3980,3980,3980,0
|
|
20240906,115000,118325890,3980,3980,3980,3980,0
|
|
20240906,114900,118325890,3980,3980,3980,3980,0
|
|
20240906,114800,118325890,3980,3980,3980,3980,0
|
|
20240906,114700,118325890,3980,3980,3980,3980,0
|
|
20240906,114600,118325890,3980,3985,3985,3980,100
|
|
20240906,114500,117927490,4000,4000,4000,4000,0
|
|
20240906,114400,117927490,4000,4000,4000,4000,0
|
|
20240906,114300,117927490,4000,4000,4000,4000,0
|
|
20240906,114200,117927490,4000,4000,4000,4000,1
|
|
20240906,114100,117923490,3990,3990,3990,3990,25
|
|
20240906,114000,117823740,3995,3995,3995,3995,0
|
|
20240906,113900,117823740,3995,3995,3995,3995,0
|
|
20240906,113800,117823740,3995,4000,4000,3995,1561
|
|
20240906,113700,111583730,4000,4000,4000,4000,0
|
|
20240906,113600,111583730,4000,4000,4000,4000,0
|
|
20240906,113500,111583730,4000,4000,4000,4000,0
|
|
20240906,113400,111583730,4000,4000,4000,4000,0
|
|
20240906,113300,111583730,4000,4000,4000,4000,0
|
|
20240906,113200,111583730,4000,4000,4000,4000,0
|
|
20240906,113100,111583730,4000,4000,4000,4000,0
|
|
20240906,113000,111583730,4000,4005,4005,4000,438
|
|
20240906,112900,109831725,4010,4010,4010,4010,1
|
|
20240906,112800,109827715,4000,4000,4000,4000,0
|
|
20240906,112700,109827715,4000,4000,4000,4000,0
|
|
20240906,112600,109827715,4000,4000,4000,4000,3
|
|
20240906,112500,109815715,4010,4010,4010,4010,0
|
|
20240906,112400,109815715,4010,4005,4010,4005,292
|
|
20240906,112300,108645445,3995,3995,3995,3995,0
|
|
20240906,112200,108645445,3995,3995,3995,3995,0
|
|
20240906,112100,108645445,3995,3995,3995,3995,353
|
|
20240906,112000,107235210,4000,4005,4005,4000,1447
|
|
20240906,111900,101447040,4005,4005,4005,4005,0
|
|
20240906,111800,101447040,4005,4005,4005,4005,0
|
|
20240906,111700,101447040,4005,4005,4005,4005,0
|
|
20240906,111600,101447040,4005,4030,4030,4005,30
|
|
20240906,111500,101326865,4030,4030,4030,4030,0
|
|
20240906,111400,101326865,4030,4030,4030,4030,0
|
|
20240906,111300,101326865,4030,4030,4030,4030,0
|
|
20240906,111200,101326865,4030,4030,4030,4030,0
|
|
20240906,111100,101326865,4030,4030,4030,4030,0
|
|
20240906,111000,101326865,4030,4030,4030,4030,0
|
|
20240906,110900,101326865,4030,4030,4030,4030,0
|
|
20240906,110800,101326865,4030,4030,4030,4030,3
|
|
20240906,110700,101314775,4030,4030,4030,4030,0
|
|
20240906,110600,101314775,4030,4030,4030,4030,1
|
|
20240906,110500,101310745,4030,4030,4030,4030,0
|
|
20240906,110400,101310745,4030,4030,4030,4030,2
|
|
20240906,110300,101302685,4030,4030,4030,4030,0
|
|
20240906,110200,101302685,4030,4030,4030,4030,0
|
|
20240906,110100,101302685,4030,4030,4030,4030,0
|
|
20240906,110000,101302685,4030,4030,4030,4030,0
|
|
20240906,105900,101302685,4030,4030,4030,4030,0
|
|
20240906,105800,101302685,4030,4030,4030,4030,102
|
|
20240906,105700,100891625,4040,4040,4040,4040,0
|
|
20240906,105600,100891625,4040,4040,4040,4040,0
|
|
20240906,105500,100891625,4040,4040,4040,4040,0
|
|
20240906,105400,100891625,4040,4040,4040,4040,0
|
|
20240906,105300,100891625,4040,4040,4040,4040,0
|
|
20240906,105200,100891625,4040,4040,4040,4040,0
|
|
20240906,105100,100891625,4040,4040,4040,4040,0
|
|
20240906,105000,100891625,4040,4040,4040,4040,0
|
|
20240906,104900,100891625,4040,4040,4040,4040,14
|
|
20240906,104800,100835065,4040,4040,4040,4040,0
|
|
20240906,104700,100835065,4040,4005,4040,4005,1085
|
|
20240906,104600,96480680,3985,3990,3990,3985,14
|
|
20240906,104500,96424840,3990,3990,3990,3990,25
|
|
20240906,104400,96325090,4005,4005,4005,4005,0
|
|
20240906,104300,96325090,4005,4005,4005,4005,0
|
|
20240906,104200,96325090,4005,4005,4005,4005,0
|
|
20240906,104100,96325090,4005,4005,4005,4005,3
|
|
20240906,104000,96313075,4005,4005,4005,4005,0
|
|
20240906,103900,96313075,4005,4005,4005,4005,49
|
|
20240906,103800,96116830,4005,4005,4005,4005,9
|
|
20240906,103700,96080785,4005,3995,4005,3995,292
|
|
20240906,103600,94913740,3995,3995,3995,3995,4
|
|
20240906,103500,94897760,3995,3995,3995,3995,15
|
|
20240906,103400,94837835,4000,4000,4000,4000,1
|
|
20240906,103300,94833835,4005,4005,4005,4005,0
|
|
20240906,103200,94833835,4005,4005,4005,4005,0
|
|
20240906,103100,94833835,4005,4005,4005,4005,0
|
|
20240906,103000,94833835,4005,4005,4005,4005,0
|
|
20240906,102900,94833835,4005,3995,4005,3995,368
|
|
20240906,102800,93363315,3970,3970,3970,3970,11
|
|
20240906,102700,93319645,3995,3995,3995,3995,3
|
|
20240906,102600,93307660,3995,3995,3995,3995,3
|
|
20240906,102500,93295675,3995,3995,3995,3995,3
|
|
20240906,102400,93283690,3995,3995,3995,3995,0
|
|
20240906,102300,93283690,3995,3995,3995,3995,0
|
|
20240906,102200,93283690,3995,3985,3995,3985,624
|
|
20240906,102100,90795430,3985,3980,3985,3980,1506
|
|
20240906,102000,84799710,3985,3985,3985,3985,0
|
|
20240906,101900,84799710,3985,3985,3985,3985,4
|
|
20240906,101800,84783770,3965,3965,3965,3965,1
|
|
20240906,101700,84779805,3965,3965,3965,3965,0
|
|
20240906,101600,84779805,3965,3965,3965,3965,0
|
|
20240906,101500,84779805,3965,3990,3990,3965,820
|
|
20240906,101400,81521360,3995,3995,3995,3995,0
|
|
20240906,101300,81521360,3995,3990,3995,3990,100
|
|
20240906,101200,81122350,3980,3980,3980,3980,1256
|
|
20240906,101100,76123470,3980,3980,3980,3980,7
|
|
20240906,101000,76095610,3990,3990,3990,3990,1
|
|
20240906,100900,76091620,3980,3980,3980,3980,6
|
|
20240906,100800,76067740,3980,3980,3980,3980,100
|
|
20240906,100700,75669740,3980,3980,3980,3980,271
|
|
20240906,100600,74591160,3995,3995,3995,3995,51
|
|
20240906,100500,74387415,3995,3995,3995,3995,115
|
|
20240906,100400,73927990,3995,3995,3995,3995,0
|
|
20240906,100300,73927990,3995,4015,4015,3995,52
|
|
20240906,100200,73720230,3995,3995,3995,3995,20
|
|
20240906,100100,73640330,4030,4030,4030,4030,8
|
|
20240906,100000,73608090,4030,4030,4030,4030,1
|
|
20240906,095900,73604060,4030,4030,4030,4030,1
|
|
20240906,095800,73600030,4030,4030,4030,4030,0
|
|
20240906,095700,73600030,4030,4030,4030,4030,2
|
|
20240906,095600,73591970,3975,3975,3975,3975,0
|
|
20240906,095500,73591970,3975,4030,4030,3975,202
|
|
20240906,095400,72788965,4030,4030,4030,4030,0
|
|
20240906,095300,72788965,4030,4030,4030,4030,8
|
|
20240906,095200,72756725,3965,3965,3965,3965,0
|
|
20240906,095100,72756725,3965,3965,3965,3965,0
|
|
20240906,095000,72756725,3965,3970,3970,3965,10075
|
|
20240906,094900,32808445,3970,3980,3980,3970,178
|
|
20240906,094800,32101570,3980,3980,3980,3980,0
|
|
20240906,094700,32101570,3980,3980,3980,3980,0
|
|
20240906,094600,32101570,3980,3980,3980,3980,0
|
|
20240906,094500,32101570,3980,3990,3990,3980,358
|
|
20240906,094400,30674105,3990,3990,3990,3990,200
|
|
20240906,094300,29876105,3990,3990,3990,3990,100
|
|
20240906,094200,29477105,3990,3990,3990,3990,0
|
|
20240906,094100,29477105,3990,3990,3990,3990,16
|
|
20240906,094000,29413265,3990,3990,3990,3990,3
|
|
20240906,093900,29401295,3990,3990,3990,3990,132
|
|
20240906,093800,28874615,3990,3990,3990,3990,60
|
|
20240906,093700,28635215,3990,3990,3990,3980,965
|
|
20240906,093600,24790825,3990,3990,3990,3990,100
|
|
20240906,093500,24391825,3995,4030,4030,3995,3286
|
|
20240906,093400,11217120,4040,4040,4040,4040,0
|
|
20240906,093300,11217120,4040,4045,4045,4040,52
|
|
20240906,093200,11007030,4035,4035,4035,4035,0
|
|
20240906,093100,11007030,4035,4035,4035,4035,0
|
|
20240906,093000,11007030,4035,4035,4035,4035,163
|
|
20240906,092900,10349325,4040,4040,4040,4040,0
|
|
20240906,092800,10349325,4040,4060,4060,4040,628
|
|
20240906,092700,7804655,4055,4055,4055,4055,0
|
|
20240906,092600,7804655,4055,4055,4055,4055,0
|
|
20240906,092500,7804655,4055,4055,4055,4055,0
|
|
20240906,092400,7804655,4055,4055,4055,4055,0
|
|
20240906,092300,7804655,4055,4055,4055,4055,0
|
|
20240906,092200,7804655,4055,4060,4060,4055,154
|
|
20240906,092100,7180125,4055,4060,4060,4055,250
|
|
20240906,092000,6165875,4055,4055,4055,4055,0
|
|
20240906,091900,6165875,4055,4055,4055,4055,0
|
|
20240906,091800,6165875,4055,4055,4055,4055,50
|
|
20240906,091700,5963125,4060,4080,4080,4060,649
|
|
20240906,091600,3322650,4080,4080,4080,4080,0
|
|
20240906,091500,3322650,4080,4080,4080,4080,428
|
|
20240906,091400,1576410,4105,4105,4105,4105,0
|
|
20240906,091300,1576410,4105,4105,4105,4105,0
|
|
20240906,091200,1576410,4105,4105,4105,4105,18
|
|
20240906,091100,1502520,4105,4105,4105,4105,12
|
|
20240906,091000,1453260,4080,4080,4080,4080,45
|
|
20240906,090900,1269660,4110,4110,4110,4110,0
|
|
20240906,090800,1269660,4110,4100,4110,4100,11
|
|
20240906,090700,1224550,4105,4105,4105,4105,25
|
|
20240906,090600,1121925,4115,4115,4115,4115,0
|
|
20240906,090500,1121925,4115,4115,4115,4115,0
|
|
20240906,090400,1121925,4115,4115,4115,4115,20
|
|
20240906,090300,1039625,4115,4115,4115,4115,0
|
|
20240906,090200,1039625,4115,4085,4115,4085,101
|
|
20240906,090100,627010,4130,4130,4130,4130,2
|
|
20240906,090000,618750,4130,4065,4130,4065,152
|