643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,194000,253659645,3980,3980,3980,3980,2619
|
|
20240924,193900,253659645,3980,3980,3980,3980,0
|
|
20240924,193800,253659645,3980,3980,3980,3980,0
|
|
20240924,193700,253659645,3980,3980,3980,3980,0
|
|
20240924,193600,253659645,3980,3980,3980,3980,0
|
|
20240924,193500,253659645,3980,3980,3980,3980,0
|
|
20240924,193400,253659645,3980,3980,3980,3980,0
|
|
20240924,193300,253659645,3980,3980,3980,3980,0
|
|
20240924,193200,253659645,3980,3980,3980,3980,0
|
|
20240924,193100,253659645,3980,3980,3980,3980,0
|
|
20240924,193000,253659645,3980,3980,3980,3980,0
|
|
20240924,192900,253659645,3980,3980,3980,3980,0
|
|
20240924,192800,253659645,3980,3980,3980,3980,0
|
|
20240924,192700,253659645,3980,3980,3980,3980,0
|
|
20240924,192600,253659645,3980,3980,3980,3980,0
|
|
20240924,192500,253659645,3980,3980,3980,3980,0
|
|
20240924,192400,253659645,3980,3980,3980,3980,0
|
|
20240924,192300,253659645,3980,3980,3980,3980,0
|
|
20240924,192200,253659645,3980,3980,3980,3980,0
|
|
20240924,192100,253659645,3980,3980,3980,3980,0
|
|
20240924,192000,253659645,3980,3980,3980,3980,0
|
|
20240924,191900,253659645,3980,3980,3980,3980,0
|
|
20240924,191800,253659645,3980,3980,3980,3980,0
|
|
20240924,191700,253659645,3980,3980,3980,3980,0
|
|
20240924,191600,253659645,3980,3980,3980,3980,0
|
|
20240924,191500,253659645,3980,3980,3980,3980,0
|
|
20240924,191400,253659645,3980,3980,3980,3980,0
|
|
20240924,191300,253659645,3980,3980,3980,3980,0
|
|
20240924,191200,253659645,3980,3980,3980,3980,0
|
|
20240924,191100,253659645,3980,3980,3980,3980,0
|
|
20240924,191000,253659645,3980,3980,3980,3980,2619
|
|
20240924,190900,253659645,3980,3980,3980,3980,0
|
|
20240924,190800,253659645,3980,3980,3980,3980,0
|
|
20240924,190700,253659645,3980,3980,3980,3980,0
|
|
20240924,190600,253659645,3980,3980,3980,3980,0
|
|
20240924,190500,253659645,3980,3980,3980,3980,0
|
|
20240924,190400,253659645,3980,3980,3980,3980,0
|
|
20240924,190300,253659645,3980,3980,3980,3980,0
|
|
20240924,190200,253659645,3980,3980,3980,3980,0
|
|
20240924,190100,253659645,3980,3980,3980,3980,0
|
|
20240924,190000,253659645,3980,3980,3980,3980,0
|
|
20240924,185900,253659645,3980,3980,3980,3980,0
|
|
20240924,185800,253659645,3980,3980,3980,3980,0
|
|
20240924,185700,253659645,3980,3980,3980,3980,0
|
|
20240924,185600,253659645,3980,3980,3980,3980,0
|
|
20240924,185500,253659645,3980,3980,3980,3980,0
|
|
20240924,185400,253659645,3980,3980,3980,3980,0
|
|
20240924,185300,253659645,3980,3980,3980,3980,0
|
|
20240924,185200,253659645,3980,3980,3980,3980,0
|
|
20240924,185100,253659645,3980,3980,3980,3980,0
|
|
20240924,185000,253659645,3980,3980,3980,3980,0
|
|
20240924,184900,253659645,3980,3980,3980,3980,0
|
|
20240924,184800,253659645,3980,3980,3980,3980,0
|
|
20240924,184700,253659645,3980,3980,3980,3980,0
|
|
20240924,184600,253659645,3980,3980,3980,3980,0
|
|
20240924,184500,253659645,3980,3980,3980,3980,0
|
|
20240924,184400,253659645,3980,3980,3980,3980,0
|
|
20240924,184300,253659645,3980,3980,3980,3980,0
|
|
20240924,184200,253659645,3980,3980,3980,3980,0
|
|
20240924,184100,253659645,3980,3980,3980,3980,0
|
|
20240924,184000,253659645,3980,3980,3980,3980,2619
|
|
20240924,183900,253659645,3980,3980,3980,3980,0
|
|
20240924,183800,253659645,3980,3980,3980,3980,0
|
|
20240924,183700,253659645,3980,3980,3980,3980,0
|
|
20240924,183600,253659645,3980,3980,3980,3980,0
|
|
20240924,183500,253659645,3980,3980,3980,3980,0
|
|
20240924,183400,253659645,3980,3980,3980,3980,0
|
|
20240924,183300,253659645,3980,3980,3980,3980,0
|
|
20240924,183200,253659645,3980,3980,3980,3980,0
|
|
20240924,183100,253659645,3980,3980,3980,3980,0
|
|
20240924,183000,253659645,3980,3980,3980,3980,0
|
|
20240924,182900,253659645,3980,3980,3980,3980,0
|
|
20240924,182800,253659645,3980,3980,3980,3980,0
|
|
20240924,182700,253659645,3980,3980,3980,3980,0
|
|
20240924,182600,253659645,3980,3980,3980,3980,0
|
|
20240924,182500,253659645,3980,3980,3980,3980,0
|
|
20240924,182400,253659645,3980,3980,3980,3980,0
|
|
20240924,182300,253659645,3980,3980,3980,3980,0
|
|
20240924,182200,253659645,3980,3980,3980,3980,0
|
|
20240924,182100,253659645,3980,3980,3980,3980,0
|
|
20240924,182000,253659645,3980,3980,3980,3980,0
|
|
20240924,181900,253659645,3980,3980,3980,3980,0
|
|
20240924,181800,253659645,3980,3980,3980,3980,0
|
|
20240924,181700,253659645,3980,3980,3980,3980,0
|
|
20240924,181600,253659645,3980,3980,3980,3980,0
|
|
20240924,181500,253659645,3980,3980,3980,3980,0
|
|
20240924,181400,253659645,3980,3980,3980,3980,0
|
|
20240924,181300,253659645,3980,3980,3980,3980,0
|
|
20240924,181200,253659645,3980,3980,3980,3980,0
|
|
20240924,181100,253659645,3980,3980,3980,3980,0
|
|
20240924,181000,253659645,3980,3980,3980,3980,2619
|
|
20240924,180900,253659645,3980,3980,3980,3980,0
|
|
20240924,180800,253659645,3980,3980,3980,3980,0
|
|
20240924,180700,253659645,3980,3980,3980,3980,0
|
|
20240924,180600,253659645,3980,3980,3980,3980,0
|
|
20240924,180500,253659645,3980,3980,3980,3980,0
|
|
20240924,180400,253659645,3980,3980,3980,3980,0
|
|
20240924,180300,253659645,3980,3980,3980,3980,0
|
|
20240924,180200,253659645,3980,3980,3980,3980,0
|
|
20240924,180100,253659645,3980,3980,3980,3980,0
|
|
20240924,180000,253659645,3980,3980,3980,3980,0
|
|
20240924,175900,253659645,3980,3980,3980,3980,0
|
|
20240924,175800,253659645,3980,3980,3980,3980,0
|
|
20240924,175700,253659645,3980,3980,3980,3980,0
|
|
20240924,175600,253659645,3980,3980,3980,3980,0
|
|
20240924,175500,253659645,3980,3980,3980,3980,0
|
|
20240924,175400,253659645,3980,3980,3980,3980,0
|
|
20240924,175300,253659645,3980,3980,3980,3980,0
|
|
20240924,175200,253659645,3980,3980,3980,3980,0
|
|
20240924,175100,253659645,3980,3980,3980,3980,0
|
|
20240924,175000,253659645,3980,3980,3980,3980,0
|
|
20240924,174900,253659645,3980,3980,3980,3980,0
|
|
20240924,174800,253659645,3980,3980,3980,3980,0
|
|
20240924,174700,253659645,3980,3980,3980,3980,0
|
|
20240924,174600,253659645,3980,3980,3980,3980,0
|
|
20240924,174500,253659645,3980,3980,3980,3980,0
|
|
20240924,174400,253659645,3980,3980,3980,3980,0
|
|
20240924,174300,253659645,3980,3980,3980,3980,0
|
|
20240924,174200,253659645,3980,3980,3980,3980,0
|
|
20240924,174100,253659645,3980,3980,3980,3980,0
|
|
20240924,174000,253659645,3980,3980,3980,3980,2619
|
|
20240924,173900,253659645,3980,3980,3980,3980,0
|
|
20240924,173800,253659645,3980,3980,3980,3980,0
|
|
20240924,173700,253659645,3980,3980,3980,3980,0
|
|
20240924,173600,253659645,3980,3980,3980,3980,0
|
|
20240924,173500,253659645,3980,3980,3980,3980,0
|
|
20240924,173400,253659645,3980,3980,3980,3980,0
|
|
20240924,173300,253659645,3980,3980,3980,3980,0
|
|
20240924,173200,253659645,3980,3980,3980,3980,0
|
|
20240924,173100,253659645,3980,3980,3980,3980,0
|
|
20240924,173000,253659645,3980,3980,3980,3980,0
|
|
20240924,172900,253659645,3980,3980,3980,3980,0
|
|
20240924,172800,253659645,3980,3980,3980,3980,0
|
|
20240924,172700,253659645,3980,3980,3980,3980,0
|
|
20240924,172600,253659645,3980,3980,3980,3980,0
|
|
20240924,172500,253659645,3980,3980,3980,3980,0
|
|
20240924,172400,253659645,3980,3980,3980,3980,0
|
|
20240924,172300,253659645,3980,3980,3980,3980,0
|
|
20240924,172200,253659645,3980,3980,3980,3980,0
|
|
20240924,172100,253659645,3980,3980,3980,3980,0
|
|
20240924,172000,253659645,3980,3980,3980,3980,0
|
|
20240924,171900,253659645,3980,3980,3980,3980,0
|
|
20240924,171800,253659645,3980,3980,3980,3980,0
|
|
20240924,171700,253659645,3980,3980,3980,3980,0
|
|
20240924,171600,253659645,3980,3980,3980,3980,0
|
|
20240924,171500,253659645,3980,3980,3980,3980,0
|
|
20240924,171400,253659645,3980,3980,3980,3980,0
|
|
20240924,171300,253659645,3980,3980,3980,3980,0
|
|
20240924,171200,253659645,3980,3980,3980,3980,0
|
|
20240924,171100,253659645,3980,3980,3980,3980,0
|
|
20240924,171000,253659645,3980,3980,3980,3980,2619
|
|
20240924,170900,253659645,3980,3980,3980,3980,0
|
|
20240924,170800,253659645,3980,3980,3980,3980,0
|
|
20240924,170700,253659645,3980,3980,3980,3980,0
|
|
20240924,170600,253659645,3980,3980,3980,3980,0
|
|
20240924,170500,253659645,3980,3980,3980,3980,0
|
|
20240924,170400,253659645,3980,3980,3980,3980,0
|
|
20240924,170300,253659645,3980,3980,3980,3980,0
|
|
20240924,170200,253659645,3980,3980,3980,3980,0
|
|
20240924,170100,253659645,3980,3980,3980,3980,0
|
|
20240924,170000,253659645,3980,3980,3980,3980,0
|
|
20240924,165900,253659645,3980,3980,3980,3980,0
|
|
20240924,165800,253659645,3980,3980,3980,3980,0
|
|
20240924,165700,253659645,3980,3980,3980,3980,0
|
|
20240924,165600,253659645,3980,3980,3980,3980,0
|
|
20240924,165500,253659645,3980,3980,3980,3980,0
|
|
20240924,165400,253659645,3980,3980,3980,3980,0
|
|
20240924,165300,253659645,3980,3980,3980,3980,0
|
|
20240924,165200,253659645,3980,3980,3980,3980,0
|
|
20240924,165100,253659645,3980,3980,3980,3980,0
|
|
20240924,165000,253659645,3980,3980,3980,3980,0
|
|
20240924,164900,253659645,3980,3980,3980,3980,0
|
|
20240924,164800,253659645,3980,3980,3980,3980,0
|
|
20240924,164700,253659645,3980,3980,3980,3980,0
|
|
20240924,164600,253659645,3980,3980,3980,3980,0
|
|
20240924,164500,253659645,3980,3980,3980,3980,0
|
|
20240924,164400,253659645,3980,3980,3980,3980,0
|
|
20240924,164300,253659645,3980,3980,3980,3980,0
|
|
20240924,164200,253659645,3980,3980,3980,3980,0
|
|
20240924,164100,253659645,3980,3980,3980,3980,0
|
|
20240924,164000,253659645,3980,3980,3980,3980,2619
|
|
20240924,163900,253659645,3980,3980,3980,3980,0
|
|
20240924,163800,253659645,3980,3980,3980,3980,0
|
|
20240924,163700,253659645,3980,3980,3980,3980,0
|
|
20240924,163600,253659645,3980,3980,3980,3980,0
|
|
20240924,163500,253659645,3980,3980,3980,3980,0
|
|
20240924,163400,253659645,3980,3980,3980,3980,0
|
|
20240924,163300,253659645,3980,3980,3980,3980,0
|
|
20240924,163200,253659645,3980,3980,3980,3980,0
|
|
20240924,163100,253659645,3980,3980,3980,3980,0
|
|
20240924,163000,253659645,3980,3980,3980,3980,0
|
|
20240924,162900,253659645,3980,3980,3980,3980,0
|
|
20240924,162800,253659645,3980,3980,3980,3980,0
|
|
20240924,162700,253659645,3980,3980,3980,3980,0
|
|
20240924,162600,253659645,3980,3980,3980,3980,0
|
|
20240924,162500,253659645,3980,3980,3980,3980,0
|
|
20240924,162400,253659645,3980,3980,3980,3980,0
|
|
20240924,162300,253659645,3980,3980,3980,3980,0
|
|
20240924,162200,253659645,3980,3980,3980,3980,0
|
|
20240924,162100,253659645,3980,3980,3980,3980,0
|
|
20240924,162000,253659645,3980,3980,3980,3980,0
|
|
20240924,161900,253659645,3980,3980,3980,3980,0
|
|
20240924,161800,253659645,3980,3980,3980,3980,0
|
|
20240924,161700,253659645,3980,3980,3980,3980,0
|
|
20240924,161600,253659645,3980,3980,3980,3980,0
|
|
20240924,161500,253659645,3980,3980,3980,3980,0
|
|
20240924,161400,253659645,3980,3980,3980,3980,0
|
|
20240924,161300,253659645,3980,3980,3980,3980,0
|
|
20240924,161200,253659645,3980,3980,3980,3980,0
|
|
20240924,161100,253659645,3980,3980,3980,3980,0
|
|
20240924,161000,253659645,3980,3980,3980,3980,2619
|
|
20240924,160900,253659645,3980,3980,3980,3980,0
|
|
20240924,160800,253659645,3980,3980,3980,3980,0
|
|
20240924,160700,253659645,3980,3980,3980,3980,0
|
|
20240924,160600,253659645,3980,3980,3980,3980,0
|
|
20240924,160500,253659645,3980,3980,3980,3980,0
|
|
20240924,160400,253659645,3980,3980,3980,3980,0
|
|
20240924,160300,253659645,3980,3980,3980,3980,0
|
|
20240924,160200,253659645,3980,3980,3980,3980,0
|
|
20240924,160100,253659645,3980,3980,3980,3980,0
|
|
20240924,160000,253659645,3980,3980,3980,3980,0
|
|
20240924,155900,253659645,3980,3980,3980,3980,0
|
|
20240924,155800,253659645,3980,3980,3980,3980,0
|
|
20240924,155700,253659645,3980,3980,3980,3980,0
|
|
20240924,155600,253659645,3980,3980,3980,3980,0
|
|
20240924,155500,253659645,3980,3980,3980,3980,0
|
|
20240924,155400,253659645,3980,3980,3980,3980,0
|
|
20240924,155300,253659645,3980,3980,3980,3980,0
|
|
20240924,155200,253659645,3980,3980,3980,3980,0
|
|
20240924,155100,253659645,3980,3980,3980,3980,0
|
|
20240924,155000,253659645,3980,3980,3980,3980,0
|
|
20240924,154900,253659645,3980,3980,3980,3980,0
|
|
20240924,154800,253659645,3980,3980,3980,3980,0
|
|
20240924,154700,253659645,3980,3980,3980,3980,0
|
|
20240924,154600,253659645,3980,3980,3980,3980,0
|
|
20240924,154500,253659645,3980,3980,3980,3980,0
|
|
20240924,154400,253659645,3980,3980,3980,3980,0
|
|
20240924,154300,253659645,3980,3980,3980,3980,0
|
|
20240924,154200,253659645,3980,3980,3980,3980,0
|
|
20240924,154100,253659645,3980,3980,3980,3980,0
|
|
20240924,154000,253659645,3980,3980,3980,3980,2619
|
|
20240924,153900,253659645,3980,3980,3980,3980,0
|
|
20240924,153800,253659645,3980,3980,3980,3980,0
|
|
20240924,153700,253659645,3980,3980,3980,3980,0
|
|
20240924,153600,253659645,3980,3980,3980,3980,0
|
|
20240924,153500,253659645,3980,3980,3980,3980,0
|
|
20240924,153400,253659645,3980,3980,3980,3980,0
|
|
20240924,153300,253659645,3980,3980,3980,3980,0
|
|
20240924,153200,253659645,3980,3980,3980,3980,0
|
|
20240924,153100,253659645,3980,3980,3980,3980,0
|
|
20240924,153000,253659645,3980,3980,3980,3980,2619
|
|
20240924,152900,243236025,3995,3995,3995,3995,0
|
|
20240924,152800,243236025,3995,3995,3995,3995,0
|
|
20240924,152700,243236025,3995,3995,3995,3995,0
|
|
20240924,152600,243236025,3995,3995,3995,3995,0
|
|
20240924,152500,243236025,3995,3995,3995,3995,0
|
|
20240924,152400,243236025,3995,3995,3995,3995,0
|
|
20240924,152300,243236025,3995,3995,3995,3995,0
|
|
20240924,152200,243236025,3995,3995,3995,3995,0
|
|
20240924,152100,243236025,3995,3995,3995,3995,0
|
|
20240924,152000,243236025,3995,3995,3995,3995,0
|
|
20240924,151900,243236025,3995,3995,3995,3990,129
|
|
20240924,151800,242721025,3990,3990,3995,3990,125
|
|
20240924,151700,242222245,3990,3990,3995,3990,144
|
|
20240924,151600,241647645,3990,3990,3990,3990,29
|
|
20240924,151500,241531935,3995,3995,3995,3995,0
|
|
20240924,151400,241531935,3995,3995,3995,3995,0
|
|
20240924,151300,241531935,3995,3995,3995,3995,4
|
|
20240924,151200,241515955,3995,3995,3995,3995,0
|
|
20240924,151100,241515955,3995,3995,3995,3995,0
|
|
20240924,151000,241515955,3995,3990,3995,3985,1433
|
|
20240924,150900,235800335,3990,3990,3990,3990,93
|
|
20240924,150800,235429265,3995,3995,3995,3995,134
|
|
20240924,150700,234893935,3995,3995,3995,3995,200
|
|
20240924,150600,234094935,4000,4000,4000,4000,0
|
|
20240924,150500,234094935,4000,4000,4000,4000,0
|
|
20240924,150400,234094935,4000,4000,4000,4000,0
|
|
20240924,150300,234094935,4000,4000,4000,4000,56
|
|
20240924,150200,233870935,4000,3995,4000,3995,374
|
|
20240924,150100,232376660,4000,4000,4000,4000,100
|
|
20240924,150000,231976660,3995,3995,3995,3995,176
|
|
20240924,145900,231273540,4000,4000,4000,4000,125
|
|
20240924,145800,230773540,4000,4000,4000,4000,90
|
|
20240924,145700,230413540,4000,4000,4000,4000,1001
|
|
20240924,145600,226409540,4000,4000,4000,4000,0
|
|
20240924,145500,226409540,4000,4000,4000,4000,600
|
|
20240924,145400,224009540,3995,3995,3995,3995,44
|
|
20240924,145300,223833760,4000,3995,4000,3995,113
|
|
20240924,145200,223382250,3995,3995,3995,3995,34
|
|
20240924,145100,223246420,3990,3990,3990,3990,10
|
|
20240924,145000,223206520,3995,3995,3995,3995,43
|
|
20240924,144900,223034735,3995,3995,3995,3995,0
|
|
20240924,144800,223034735,3995,3995,3995,3990,59
|
|
20240924,144700,222799080,3995,3995,3995,3995,0
|
|
20240924,144600,222799080,3995,3995,3995,3995,52
|
|
20240924,144500,222591340,3990,3990,3990,3990,10
|
|
20240924,144400,222551440,3995,3995,3995,3995,0
|
|
20240924,144300,222551440,3995,3995,3995,3995,25
|
|
20240924,144200,222451565,3985,3985,3985,3985,0
|
|
20240924,144100,222451565,3985,3985,3985,3985,10
|
|
20240924,144000,222411715,3985,3985,3985,3985,170
|
|
20240924,143900,221734265,4000,4000,4000,4000,0
|
|
20240924,143800,221734265,4000,4000,4000,4000,0
|
|
20240924,143700,221734265,4000,4000,4000,4000,0
|
|
20240924,143600,221734265,4000,3995,4000,3995,175
|
|
20240924,143500,221034315,4000,4000,4000,4000,0
|
|
20240924,143400,221034315,4000,3995,4000,3985,1506
|
|
20240924,143300,215029885,4000,4000,4000,4000,50
|
|
20240924,143200,214829885,3995,4000,4000,3995,20
|
|
20240924,143100,214749935,4000,4000,4000,4000,106
|
|
20240924,143000,214325935,4005,4005,4005,4005,0
|
|
20240924,142900,214325935,4005,4000,4005,4000,144
|
|
20240924,142800,213749930,4005,4005,4005,4005,29
|
|
20240924,142700,213633785,4005,4005,4005,4005,23
|
|
20240924,142600,213541670,4000,4000,4000,4000,76
|
|
20240924,142500,213237670,4000,4000,4000,4000,52
|
|
20240924,142400,213029670,4000,4000,4000,4000,20
|
|
20240924,142300,212949670,4000,4000,4000,3995,34
|
|
20240924,142200,212813720,4000,4000,4000,4000,0
|
|
20240924,142100,212813720,4000,4000,4000,4000,1
|
|
20240924,142000,212809720,3995,3995,3995,3995,10
|
|
20240924,141900,212769770,4000,4000,4000,4000,0
|
|
20240924,141800,212769770,4000,4000,4005,4000,1205
|
|
20240924,141700,207949765,4000,3995,4000,3995,29
|
|
20240924,141600,207833815,3995,3995,3995,3995,223
|
|
20240924,141500,206942930,3990,3990,3990,3990,10
|
|
20240924,141400,206903030,4000,4000,4000,4000,0
|
|
20240924,141300,206903030,4000,4000,4000,4000,20
|
|
20240924,141200,206823030,4000,3990,4000,3990,11
|
|
20240924,141100,206779130,4000,4000,4000,4000,0
|
|
20240924,141000,206779130,4000,4000,4000,4000,22
|
|
20240924,140900,206691130,4000,4000,4000,4000,0
|
|
20240924,140800,206691130,4000,4000,4000,3995,332
|
|
20240924,140700,205364630,4000,4000,4000,4000,27
|
|
20240924,140600,205256630,3990,3990,3990,3990,0
|
|
20240924,140500,205256630,3990,3990,3990,3990,0
|
|
20240924,140400,205256630,3990,3990,3990,3990,10
|
|
20240924,140300,205216730,3990,3990,3990,3990,0
|
|
20240924,140200,205216730,3990,3990,3990,3990,0
|
|
20240924,140100,205216730,3990,3990,3990,3990,10
|
|
20240924,140000,205176830,3990,3990,3990,3990,0
|
|
20240924,135900,205176830,3990,3990,3990,3990,10
|
|
20240924,135800,205136930,3995,3995,3995,3995,0
|
|
20240924,135700,205136930,3995,3995,3995,3995,500
|
|
20240924,135600,203139430,3995,3995,3995,3995,600
|
|
20240924,135500,200742430,3990,3985,3990,3985,410
|
|
20240924,135400,199106580,3985,3985,3985,3985,0
|
|
20240924,135300,199106580,3985,3985,3985,3985,10
|
|
20240924,135200,199066730,3995,3995,3995,3995,1
|
|
20240924,135100,199062735,3985,3985,3985,3985,0
|
|
20240924,135000,199062735,3985,3985,3985,3985,74
|
|
20240924,134900,198767845,3995,3995,3995,3995,0
|
|
20240924,134800,198767845,3995,3995,3995,3995,1
|
|
20240924,134700,198763850,3985,3985,3985,3985,0
|
|
20240924,134600,198763850,3985,3985,3985,3985,10
|
|
20240924,134500,198724000,3985,3985,3985,3985,0
|
|
20240924,134400,198724000,3985,3985,3985,3985,0
|
|
20240924,134300,198724000,3985,3985,3985,3985,10
|
|
20240924,134200,198684150,3985,3985,3985,3985,0
|
|
20240924,134100,198684150,3985,3985,3985,3985,0
|
|
20240924,134000,198684150,3985,3985,3985,3985,10
|
|
20240924,133900,198644300,3985,3985,3985,3985,0
|
|
20240924,133800,198644300,3985,3985,3985,3985,0
|
|
20240924,133700,198644300,3985,3985,3985,3985,10
|
|
20240924,133600,198604450,3990,3990,3990,3990,0
|
|
20240924,133500,198604450,3990,3990,3990,3990,0
|
|
20240924,133400,198604450,3990,3985,3990,3985,2010
|
|
20240924,133300,190584600,3985,3985,3985,3985,0
|
|
20240924,133200,190584600,3985,3985,3985,3985,0
|
|
20240924,133100,190584600,3985,3980,3985,3980,328
|
|
20240924,133000,189277570,3980,3980,3980,3980,0
|
|
20240924,132900,189277570,3980,3980,3980,3980,0
|
|
20240924,132800,189277570,3980,3980,3980,3980,10
|
|
20240924,132700,189237770,3985,3985,3985,3985,30
|
|
20240924,132600,189118220,3985,3985,3985,3985,64
|
|
20240924,132500,188863180,3980,3980,3980,3980,0
|
|
20240924,132400,188863180,3980,3980,3980,3980,10
|
|
20240924,132300,188823380,3980,3980,3980,3980,0
|
|
20240924,132200,188823380,3980,3980,3980,3980,10
|
|
20240924,132100,188783580,3985,3985,3985,3985,21
|
|
20240924,132000,188699895,3985,3985,3985,3985,70
|
|
20240924,131900,188420945,3985,3985,3985,3985,1
|
|
20240924,131800,188416960,3980,3980,3980,3980,10
|
|
20240924,131700,188377160,3980,3980,3980,3980,0
|
|
20240924,131600,188377160,3980,3980,3980,3980,0
|
|
20240924,131500,188377160,3980,3980,3980,3980,10
|
|
20240924,131400,188337360,3980,3980,3980,3980,0
|
|
20240924,131300,188337360,3980,3975,3980,3975,70
|
|
20240924,131200,188059060,3990,3990,3990,3990,11
|
|
20240924,131100,188015170,3980,3985,3985,3980,1848
|
|
20240924,131000,180656735,3985,3985,3985,3985,0
|
|
20240924,130900,180656735,3985,3985,3985,3985,10
|
|
20240924,130800,180616885,3985,3985,3985,3985,0
|
|
20240924,130700,180616885,3985,3985,3985,3985,0
|
|
20240924,130600,180616885,3985,3985,3985,3985,10
|
|
20240924,130500,180577035,3985,3985,3985,3985,0
|
|
20240924,130400,180577035,3985,3985,3985,3985,0
|
|
20240924,130300,180577035,3985,3985,3985,3985,10
|
|
20240924,130200,180537185,3985,3985,3985,3985,0
|
|
20240924,130100,180537185,3985,3985,3985,3985,0
|
|
20240924,130000,180537185,3985,3985,3985,3985,10
|
|
20240924,125900,180497335,3990,3990,3990,3990,0
|
|
20240924,125800,180497335,3990,3990,3990,3990,0
|
|
20240924,125700,180497335,3990,3985,3990,3985,16
|
|
20240924,125600,180433545,3985,3985,3985,3985,0
|
|
20240924,125500,180433545,3985,3985,3985,3985,0
|
|
20240924,125400,180433545,3985,3985,3985,3985,100
|
|
20240924,125300,180035045,3985,3985,3985,3985,0
|
|
20240924,125200,180035045,3985,3985,3985,3985,0
|
|
20240924,125100,180035045,3985,3985,3985,3985,67
|
|
20240924,125000,179768050,3985,3985,3985,3985,0
|
|
20240924,124900,179768050,3985,3985,3985,3985,92
|
|
20240924,124800,179401430,3985,3985,3985,3985,10
|
|
20240924,124700,179361580,3990,3990,3990,3990,0
|
|
20240924,124600,179361580,3990,3995,3995,3990,1097
|
|
20240924,124500,174984505,3995,3995,3995,3995,10
|
|
20240924,124400,174944555,4000,4000,4000,4000,0
|
|
20240924,124300,174944555,4000,4000,4000,4000,21
|
|
20240924,124200,174860555,3995,3995,3995,3995,10
|
|
20240924,124100,174820605,3995,3995,3995,3995,4474
|
|
20240924,124000,156946975,4005,4005,4005,4005,1
|
|
20240924,123900,156942970,3995,3995,3995,3995,0
|
|
20240924,123800,156942970,3995,4005,4005,3995,297
|
|
20240924,123700,155755595,4005,4000,4005,4000,21
|
|
20240924,123600,155671590,3995,4000,4000,3995,25
|
|
20240924,123500,155571640,4000,4000,4000,4000,31
|
|
20240924,123400,155447640,4000,4000,4000,4000,0
|
|
20240924,123300,155447640,4000,4000,4000,4000,54
|
|
20240924,123200,155231640,4000,4000,4000,4000,152
|
|
20240924,123100,154623640,4000,4000,4000,4000,0
|
|
20240924,123000,154623640,4000,4000,4000,4000,0
|
|
20240924,122900,154623640,4000,4000,4000,4000,10
|
|
20240924,122800,154583640,4000,4000,4000,4000,0
|
|
20240924,122700,154583640,4000,4000,4000,4000,10
|
|
20240924,122600,154543640,4005,4005,4005,4005,0
|
|
20240924,122500,154543640,4005,4005,4005,4005,0
|
|
20240924,122400,154543640,4005,4005,4005,4005,1
|
|
20240924,122300,154539635,4000,4000,4000,4000,360
|
|
20240924,122200,153099635,4000,4000,4000,4000,0
|
|
20240924,122100,153099635,4000,4000,4000,4000,10
|
|
20240924,122000,153059635,4010,4010,4010,4010,0
|
|
20240924,121900,153059635,4010,4010,4010,4010,0
|
|
20240924,121800,153059635,4010,4010,4010,4010,1
|
|
20240924,121700,153055625,4005,4005,4005,4005,10
|
|
20240924,121600,153015575,4005,4005,4005,4005,0
|
|
20240924,121500,153015575,4005,4005,4005,4005,131
|
|
20240924,121400,152490920,4005,4000,4005,4000,230
|
|
20240924,121300,151569820,4000,4000,4000,4000,0
|
|
20240924,121200,151569820,4000,4000,4000,4000,0
|
|
20240924,121100,151569820,4000,4000,4000,4000,10
|
|
20240924,121000,151529820,4000,4000,4000,4000,0
|
|
20240924,120900,151529820,4000,4000,4000,4000,0
|
|
20240924,120800,151529820,4000,4000,4000,4000,660
|
|
20240924,120700,148889820,4000,4000,4000,4000,0
|
|
20240924,120600,148889820,4000,4000,4000,4000,10
|
|
20240924,120500,148849820,4000,4000,4000,4000,14
|
|
20240924,120400,148793820,4005,4005,4005,4005,0
|
|
20240924,120300,148793820,4005,4005,4005,4005,0
|
|
20240924,120200,148793820,4005,4000,4005,4000,228
|
|
20240924,120100,147880730,4005,4005,4005,4005,0
|
|
20240924,120000,147880730,4005,4005,4005,4005,0
|
|
20240924,115900,147880730,4005,4005,4005,4005,610
|
|
20240924,115800,145437680,4010,4005,4010,4005,2123
|
|
20240924,115700,136934350,4000,4000,4000,4000,2569
|
|
20240924,115600,126658350,3995,3990,3995,3990,20
|
|
20240924,115500,126578500,3990,3990,3990,3990,0
|
|
20240924,115400,126578500,3990,3990,3990,3990,16
|
|
20240924,115300,126514660,3995,3995,3995,3995,4
|
|
20240924,115200,126498680,4000,4000,4000,4000,0
|
|
20240924,115100,126498680,4000,3995,4000,3995,238
|
|
20240924,115000,125547865,3995,3990,3995,3990,1126
|
|
20240924,114900,121054900,3990,3990,3990,3990,0
|
|
20240924,114800,121054900,3990,3990,3990,3990,1
|
|
20240924,114700,121050910,3985,3985,3985,3985,0
|
|
20240924,114600,121050910,3985,3985,3985,3985,10
|
|
20240924,114500,121011060,3985,3985,3985,3985,0
|
|
20240924,114400,121011060,3985,3985,3985,3985,0
|
|
20240924,114300,121011060,3985,3985,3985,3985,10
|
|
20240924,114200,120971210,3985,3985,3985,3985,0
|
|
20240924,114100,120971210,3985,3985,3985,3985,10
|
|
20240924,114000,120931360,3990,3990,3990,3990,0
|
|
20240924,113900,120931360,3990,3990,3990,3990,0
|
|
20240924,113800,120931360,3990,3985,3990,3985,104
|
|
20240924,113700,120516900,3985,3985,3985,3985,10
|
|
20240924,113600,120477050,3985,3985,3985,3985,0
|
|
20240924,113500,120477050,3985,3985,3985,3985,10
|
|
20240924,113400,120437200,3990,3990,3990,3990,0
|
|
20240924,113300,120437200,3990,3990,3990,3990,424
|
|
20240924,113200,118745440,3990,3990,3990,3990,0
|
|
20240924,113100,118745440,3990,3975,3990,3975,604
|
|
20240924,113000,116335630,3975,3975,3975,3975,0
|
|
20240924,112900,116335630,3975,3975,3975,3975,15
|
|
20240924,112800,116276005,3975,3975,3975,3975,10
|
|
20240924,112700,116236255,3975,3975,3975,3975,0
|
|
20240924,112600,116236255,3975,3975,3975,3975,10
|
|
20240924,112500,116196505,3985,3985,3985,3985,0
|
|
20240924,112400,116196505,3985,3985,3985,3985,1
|
|
20240924,112300,116192520,3985,3985,3985,3985,683
|
|
20240924,112200,113470765,3990,3990,3990,3990,0
|
|
20240924,112100,113470765,3990,3990,3990,3990,0
|
|
20240924,112000,113470765,3990,3990,3990,3990,0
|
|
20240924,111900,113470765,3990,4000,4000,3990,855
|
|
20240924,111800,110058735,3995,3995,3995,3995,0
|
|
20240924,111700,110058735,3995,3995,3995,3995,0
|
|
20240924,111600,110058735,3995,4000,4000,3995,625
|
|
20240924,111500,107558785,4000,4000,4000,4000,1
|
|
20240924,111400,107554785,3995,3995,3995,3995,300
|
|
20240924,111300,106356285,3990,3990,3990,3990,10
|
|
20240924,111200,106316385,3990,3990,3990,3990,339
|
|
20240924,111100,104963775,3990,3980,3990,3980,11
|
|
20240924,111000,104919985,3990,3990,3990,3990,16
|
|
20240924,110900,104856145,3990,3990,3990,3990,70
|
|
20240924,110800,104576845,3990,3990,3990,3990,108
|
|
20240924,110700,104145925,3995,3995,3995,3995,0
|
|
20240924,110600,104145925,3995,3995,3995,3995,0
|
|
20240924,110500,104145925,3995,3995,3995,3995,116
|
|
20240924,110400,103682505,3995,3995,3995,3995,1
|
|
20240924,110300,103678510,3975,3975,3975,3975,20
|
|
20240924,110200,103599010,3995,3995,3995,3995,0
|
|
20240924,110100,103599010,3995,3995,3995,3995,0
|
|
20240924,110000,103599010,3995,3990,3995,3990,1000
|
|
20240924,105900,99605260,3990,3990,3990,3990,5
|
|
20240924,105800,99585310,3990,3990,3990,3990,1
|
|
20240924,105700,99581320,3975,3975,3975,3975,313
|
|
20240924,105600,98337145,3975,3975,3975,3975,0
|
|
20240924,105500,98337145,3975,3975,3975,3975,0
|
|
20240924,105400,98337145,3975,3975,3975,3975,10
|
|
20240924,105300,98297395,3975,3975,3975,3975,0
|
|
20240924,105200,98297395,3975,3975,3975,3975,0
|
|
20240924,105100,98297395,3975,3975,3975,3975,10
|
|
20240924,105000,98257645,3975,3975,3975,3975,10
|
|
20240924,104900,98217895,3980,3980,3980,3980,1112
|
|
20240924,104800,93792135,3995,3995,3995,3995,1
|
|
20240924,104700,93788140,3980,3980,3980,3980,0
|
|
20240924,104600,93788140,3980,3980,3980,3980,40
|
|
20240924,104500,93628940,3985,3985,3985,3985,0
|
|
20240924,104400,93628940,3985,3985,3985,3985,0
|
|
20240924,104300,93628940,3985,3985,3985,3985,0
|
|
20240924,104200,93628940,3985,3985,3985,3985,163
|
|
20240924,104100,92979385,3985,3985,3985,3985,0
|
|
20240924,104000,92979385,3985,3985,3985,3985,10
|
|
20240924,103900,92939535,3995,3995,3995,3995,0
|
|
20240924,103800,92939535,3995,3995,3995,3995,1
|
|
20240924,103700,92935540,3990,3985,3990,3985,30
|
|
20240924,103600,92815890,3990,3990,3990,3990,0
|
|
20240924,103500,92815890,3990,3990,3990,3990,11
|
|
20240924,103400,92772000,3990,3990,3990,3990,21
|
|
20240924,103300,92688210,3990,3980,3990,3980,11
|
|
20240924,103200,92644420,3975,3975,3975,3975,0
|
|
20240924,103100,92644420,3975,3975,3975,3975,0
|
|
20240924,103000,92644420,3975,3975,3975,3975,10
|
|
20240924,102900,92604670,3975,3975,3975,3975,0
|
|
20240924,102800,92604670,3975,3975,3975,3975,200
|
|
20240924,102700,91809670,3980,3980,3980,3980,2052
|
|
20240924,102600,83642710,3975,3975,3975,3975,0
|
|
20240924,102500,83642710,3975,3975,3975,3975,0
|
|
20240924,102400,83642710,3975,3975,3975,3975,10
|
|
20240924,102300,83602960,3980,3980,3980,3980,200
|
|
20240924,102200,82806960,3975,3975,3975,3975,189
|
|
20240924,102100,82055685,3975,3975,3975,3975,1200
|
|
20240924,102000,77285685,3970,3970,3970,3970,10
|
|
20240924,101900,77245985,3970,3970,3970,3970,0
|
|
20240924,101800,77245985,3970,3970,3970,3970,10
|
|
20240924,101700,77206285,3975,3975,3975,3975,20
|
|
20240924,101600,77126785,3960,3960,3960,3960,0
|
|
20240924,101500,77126785,3960,3960,3960,3960,0
|
|
20240924,101400,77126785,3960,3960,3960,3960,10
|
|
20240924,101300,77087185,3960,3960,3960,3960,0
|
|
20240924,101200,77087185,3960,3960,3960,3960,4
|
|
20240924,101100,77071345,3960,3960,3960,3960,6
|
|
20240924,101000,77047585,3960,3960,3960,3960,10
|
|
20240924,100900,77007985,3960,3960,3960,3960,100
|
|
20240924,100800,76611985,3975,3975,3975,3975,0
|
|
20240924,100700,76611985,3975,3975,3975,3975,0
|
|
20240924,100600,76611985,3975,3960,3975,3960,16
|
|
20240924,100500,76548610,3960,3960,3960,3960,10
|
|
20240924,100400,76509010,3960,3960,3960,3960,10
|
|
20240924,100300,76469410,3975,3975,3975,3975,1
|
|
20240924,100200,76465435,3975,3975,3975,3975,1
|
|
20240924,100100,76461460,3975,3975,3975,3975,0
|
|
20240924,100000,76461460,3975,3975,3975,3975,0
|
|
20240924,095900,76461460,3975,3955,3975,3955,11
|
|
20240924,095800,76417935,3955,3955,3955,3955,0
|
|
20240924,095700,76417935,3955,3960,3960,3955,2594
|
|
20240924,095600,66150695,3960,3965,3965,3960,1902
|
|
20240924,095500,58615895,3980,3980,3980,3980,0
|
|
20240924,095400,58615895,3980,3980,3980,3980,100
|
|
20240924,095300,58217895,3980,3980,3980,3980,50
|
|
20240924,095200,58018895,3975,3975,3975,3975,0
|
|
20240924,095100,58018895,3975,3975,3975,3975,0
|
|
20240924,095000,58018895,3975,3975,3975,3975,0
|
|
20240924,094900,58018895,3975,3975,3975,3975,0
|
|
20240924,094800,58018895,3975,3980,3980,3975,668
|
|
20240924,094700,55360555,3985,3985,3985,3985,0
|
|
20240924,094600,55360555,3985,3990,3990,3985,12
|
|
20240924,094500,55312685,3985,3985,3985,3985,13
|
|
20240924,094400,55260880,3980,3980,3980,3980,0
|
|
20240924,094300,55260880,3980,3980,3980,3980,0
|
|
20240924,094200,55260880,3980,3980,3980,3980,218
|
|
20240924,094100,54393240,3980,3980,3980,3980,0
|
|
20240924,094000,54393240,3980,3980,3980,3980,80
|
|
20240924,093900,54074840,3980,3980,3980,3980,1
|
|
20240924,093800,54070860,3975,3975,3975,3975,0
|
|
20240924,093700,54070860,3975,3975,3975,3975,0
|
|
20240924,093600,54070860,3975,3975,3975,3975,0
|
|
20240924,093500,54070860,3975,3975,3975,3975,5
|
|
20240924,093400,54050985,3975,3975,3975,3975,0
|
|
20240924,093300,54050985,3975,3975,3975,3975,0
|
|
20240924,093200,54050985,3975,3965,3975,3965,557
|
|
20240924,093100,51839810,3960,3965,3965,3960,482
|
|
20240924,093000,49929680,3970,3975,3975,3970,7
|
|
20240924,092900,49901870,3975,3975,3975,3975,0
|
|
20240924,092800,49901870,3975,3975,3975,3975,1
|
|
20240924,092700,49897895,3960,3960,3960,3960,0
|
|
20240924,092600,49897895,3960,3960,3960,3960,0
|
|
20240924,092500,49897895,3960,3960,3960,3960,0
|
|
20240924,092400,49897895,3960,3960,3960,3960,0
|
|
20240924,092300,49897895,3960,3960,3960,3960,26
|
|
20240924,092200,49794935,3965,3965,3965,3965,0
|
|
20240924,092100,49794935,3965,3965,3965,3965,0
|
|
20240924,092000,49794935,3965,3965,3965,3965,0
|
|
20240924,091900,49794935,3965,3965,3965,3965,3
|
|
20240924,091800,49783040,3965,3965,3965,3965,0
|
|
20240924,091700,49783040,3965,3955,3965,3955,711
|
|
20240924,091600,46970305,3935,3945,3945,3935,2050
|
|
20240924,091500,38899925,3945,3945,3945,3945,544
|
|
20240924,091400,36753845,3945,3960,3960,3945,1424
|
|
20240924,091300,31122430,3960,3985,3985,3960,5107
|
|
20240924,091200,10815065,3985,3985,3985,3985,0
|
|
20240924,091100,10815065,3985,3985,3985,3985,15
|
|
20240924,091000,10755290,3985,3985,3985,3985,260
|
|
20240924,090900,9719190,3985,3985,3985,3985,67
|
|
20240924,090800,9452195,4005,4005,4005,4005,0
|
|
20240924,090700,9452195,4005,4005,4005,4005,0
|
|
20240924,090600,9452195,4005,4000,4005,4000,509
|
|
20240924,090500,7414550,4005,4005,4005,4005,0
|
|
20240924,090400,7414550,4005,4005,4005,4005,1
|
|
20240924,090300,7410545,3980,3985,3985,3980,1213
|
|
20240924,090200,2581340,3985,4000,4000,3985,5
|
|
20240924,090100,2561400,4040,4040,4040,4040,1
|
|
20240924,090000,2557360,4000,3980,4000,3980,642
|