626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192300,289889885,3960,3960,3960,3960,1383
|
|
20240904,192200,289889885,3960,3960,3960,3960,0
|
|
20240904,192100,289889885,3960,3960,3960,3960,0
|
|
20240904,192000,289889885,3960,3960,3960,3960,0
|
|
20240904,191900,289889885,3960,3960,3960,3960,0
|
|
20240904,191800,289889885,3960,3960,3960,3960,0
|
|
20240904,191700,289889885,3960,3960,3960,3960,0
|
|
20240904,191600,289889885,3960,3960,3960,3960,0
|
|
20240904,191500,289889885,3960,3960,3960,3960,0
|
|
20240904,191400,289889885,3960,3960,3960,3960,0
|
|
20240904,191300,289889885,3960,3960,3960,3960,0
|
|
20240904,191200,289889885,3960,3960,3960,3960,0
|
|
20240904,191100,289889885,3960,3960,3960,3960,0
|
|
20240904,191000,289889885,3960,3960,3960,3960,0
|
|
20240904,190900,289889885,3960,3960,3960,3960,0
|
|
20240904,190800,289889885,3960,3960,3960,3960,0
|
|
20240904,190700,289889885,3960,3960,3960,3960,0
|
|
20240904,190600,289889885,3960,3960,3960,3960,0
|
|
20240904,190500,289889885,3960,3960,3960,3960,0
|
|
20240904,190400,289889885,3960,3960,3960,3960,0
|
|
20240904,190300,289889885,3960,3960,3960,3960,0
|
|
20240904,190200,289889885,3960,3960,3960,3960,0
|
|
20240904,190100,289889885,3960,3960,3960,3960,0
|
|
20240904,190000,289889885,3960,3960,3960,3960,0
|
|
20240904,185900,289889885,3960,3960,3960,3960,0
|
|
20240904,185800,289889885,3960,3960,3960,3960,0
|
|
20240904,185700,289889885,3960,3960,3960,3960,0
|
|
20240904,185600,289889885,3960,3960,3960,3960,0
|
|
20240904,185500,289889885,3960,3960,3960,3960,0
|
|
20240904,185400,289889885,3960,3960,3960,3960,0
|
|
20240904,185300,289889885,3960,3960,3960,3960,1383
|
|
20240904,185200,289889885,3960,3960,3960,3960,0
|
|
20240904,185100,289889885,3960,3960,3960,3960,0
|
|
20240904,185000,289889885,3960,3960,3960,3960,0
|
|
20240904,184900,289889885,3960,3960,3960,3960,0
|
|
20240904,184800,289889885,3960,3960,3960,3960,0
|
|
20240904,184700,289889885,3960,3960,3960,3960,0
|
|
20240904,184600,289889885,3960,3960,3960,3960,0
|
|
20240904,184500,289889885,3960,3960,3960,3960,0
|
|
20240904,184400,289889885,3960,3960,3960,3960,0
|
|
20240904,184300,289889885,3960,3960,3960,3960,0
|
|
20240904,184200,289889885,3960,3960,3960,3960,0
|
|
20240904,184100,289889885,3960,3960,3960,3960,0
|
|
20240904,184000,289889885,3960,3960,3960,3960,0
|
|
20240904,183900,289889885,3960,3960,3960,3960,0
|
|
20240904,183800,289889885,3960,3960,3960,3960,0
|
|
20240904,183700,289889885,3960,3960,3960,3960,0
|
|
20240904,183600,289889885,3960,3960,3960,3960,0
|
|
20240904,183500,289889885,3960,3960,3960,3960,0
|
|
20240904,183400,289889885,3960,3960,3960,3960,0
|
|
20240904,183300,289889885,3960,3960,3960,3960,0
|
|
20240904,183200,289889885,3960,3960,3960,3960,0
|
|
20240904,183100,289889885,3960,3960,3960,3960,0
|
|
20240904,183000,289889885,3960,3960,3960,3960,0
|
|
20240904,182900,289889885,3960,3960,3960,3960,0
|
|
20240904,182800,289889885,3960,3960,3960,3960,0
|
|
20240904,182700,289889885,3960,3960,3960,3960,0
|
|
20240904,182600,289889885,3960,3960,3960,3960,0
|
|
20240904,182500,289889885,3960,3960,3960,3960,0
|
|
20240904,182400,289889885,3960,3960,3960,3960,0
|
|
20240904,182300,289889885,3960,3960,3960,3960,1383
|
|
20240904,182200,289889885,3960,3960,3960,3960,0
|
|
20240904,182100,289889885,3960,3960,3960,3960,0
|
|
20240904,182000,289889885,3960,3960,3960,3960,0
|
|
20240904,181900,289889885,3960,3960,3960,3960,0
|
|
20240904,181800,289889885,3960,3960,3960,3960,0
|
|
20240904,181700,289889885,3960,3960,3960,3960,0
|
|
20240904,181600,289889885,3960,3960,3960,3960,0
|
|
20240904,181500,289889885,3960,3960,3960,3960,0
|
|
20240904,181400,289889885,3960,3960,3960,3960,0
|
|
20240904,181300,289889885,3960,3960,3960,3960,0
|
|
20240904,181200,289889885,3960,3960,3960,3960,0
|
|
20240904,181100,289889885,3960,3960,3960,3960,0
|
|
20240904,181000,289889885,3960,3960,3960,3960,0
|
|
20240904,180900,289889885,3960,3960,3960,3960,0
|
|
20240904,180800,289889885,3960,3960,3960,3960,0
|
|
20240904,180700,289889885,3960,3960,3960,3960,0
|
|
20240904,180600,289889885,3960,3960,3960,3960,0
|
|
20240904,180500,289889885,3960,3960,3960,3960,0
|
|
20240904,180400,289889885,3960,3960,3960,3960,0
|
|
20240904,180300,289889885,3960,3960,3960,3960,0
|
|
20240904,180200,289889885,3960,3960,3960,3960,0
|
|
20240904,180100,289889885,3960,3960,3960,3960,0
|
|
20240904,180000,289889885,3960,3960,3960,3960,0
|
|
20240904,175900,289889885,3960,3960,3960,3960,0
|
|
20240904,175800,289889885,3960,3960,3960,3960,0
|
|
20240904,175700,289889885,3960,3960,3960,3960,0
|
|
20240904,175600,289889885,3960,3960,3960,3960,0
|
|
20240904,175500,289889885,3960,3960,3960,3960,0
|
|
20240904,175400,289889885,3960,3960,3960,3960,0
|
|
20240904,175300,289889885,3960,3960,3960,3960,1383
|
|
20240904,175200,289889885,3960,3960,3960,3960,0
|
|
20240904,175100,289889885,3960,3960,3960,3960,0
|
|
20240904,175000,289889885,3960,3960,3960,3960,0
|
|
20240904,174900,289889885,3960,3960,3960,3960,0
|
|
20240904,174800,289889885,3960,3960,3960,3960,0
|
|
20240904,174700,289889885,3960,3960,3960,3960,0
|
|
20240904,174600,289889885,3960,3960,3960,3960,0
|
|
20240904,174500,289889885,3960,3960,3960,3960,0
|
|
20240904,174400,289889885,3960,3960,3960,3960,0
|
|
20240904,174300,289889885,3960,3960,3960,3960,0
|
|
20240904,174200,289889885,3960,3960,3960,3960,0
|
|
20240904,174100,289889885,3960,3960,3960,3960,0
|
|
20240904,174000,289889885,3960,3960,3960,3960,0
|
|
20240904,173900,289889885,3960,3960,3960,3960,0
|
|
20240904,173800,289889885,3960,3960,3960,3960,0
|
|
20240904,173700,289889885,3960,3960,3960,3960,0
|
|
20240904,173600,289889885,3960,3960,3960,3960,0
|
|
20240904,173500,289889885,3960,3960,3960,3960,0
|
|
20240904,173400,289889885,3960,3960,3960,3960,0
|
|
20240904,173300,289889885,3960,3960,3960,3960,0
|
|
20240904,173200,289889885,3960,3960,3960,3960,0
|
|
20240904,173100,289889885,3960,3960,3960,3960,0
|
|
20240904,173000,289889885,3960,3960,3960,3960,0
|
|
20240904,172900,289889885,3960,3960,3960,3960,0
|
|
20240904,172800,289889885,3960,3960,3960,3960,0
|
|
20240904,172700,289889885,3960,3960,3960,3960,0
|
|
20240904,172600,289889885,3960,3960,3960,3960,0
|
|
20240904,172500,289889885,3960,3960,3960,3960,0
|
|
20240904,172400,289889885,3960,3960,3960,3960,0
|
|
20240904,172300,289889885,3960,3960,3960,3960,1383
|
|
20240904,172200,289889885,3960,3960,3960,3960,0
|
|
20240904,172100,289889885,3960,3960,3960,3960,0
|
|
20240904,172000,289889885,3960,3960,3960,3960,0
|
|
20240904,171900,289889885,3960,3960,3960,3960,0
|
|
20240904,171800,289889885,3960,3960,3960,3960,0
|
|
20240904,171700,289889885,3960,3960,3960,3960,0
|
|
20240904,171600,289889885,3960,3960,3960,3960,0
|
|
20240904,171500,289889885,3960,3960,3960,3960,0
|
|
20240904,171400,289889885,3960,3960,3960,3960,0
|
|
20240904,171300,289889885,3960,3960,3960,3960,0
|
|
20240904,171200,289889885,3960,3960,3960,3960,0
|
|
20240904,171100,289889885,3960,3960,3960,3960,0
|
|
20240904,171000,289889885,3960,3960,3960,3960,0
|
|
20240904,170900,289889885,3960,3960,3960,3960,0
|
|
20240904,170800,289889885,3960,3960,3960,3960,0
|
|
20240904,170700,289889885,3960,3960,3960,3960,0
|
|
20240904,170600,289889885,3960,3960,3960,3960,0
|
|
20240904,170500,289889885,3960,3960,3960,3960,0
|
|
20240904,170400,289889885,3960,3960,3960,3960,0
|
|
20240904,170300,289889885,3960,3960,3960,3960,0
|
|
20240904,170200,289889885,3960,3960,3960,3960,0
|
|
20240904,170100,289889885,3960,3960,3960,3960,0
|
|
20240904,170000,289889885,3960,3960,3960,3960,0
|
|
20240904,165900,289889885,3960,3960,3960,3960,0
|
|
20240904,165800,289889885,3960,3960,3960,3960,0
|
|
20240904,165700,289889885,3960,3960,3960,3960,0
|
|
20240904,165600,289889885,3960,3960,3960,3960,0
|
|
20240904,165500,289889885,3960,3960,3960,3960,0
|
|
20240904,165400,289889885,3960,3960,3960,3960,0
|
|
20240904,165300,289889885,3960,3960,3960,3960,1383
|
|
20240904,165200,289889885,3960,3960,3960,3960,0
|
|
20240904,165100,289889885,3960,3960,3960,3960,0
|
|
20240904,165000,289889885,3960,3960,3960,3960,0
|
|
20240904,164900,289889885,3960,3960,3960,3960,0
|
|
20240904,164800,289889885,3960,3960,3960,3960,0
|
|
20240904,164700,289889885,3960,3960,3960,3960,0
|
|
20240904,164600,289889885,3960,3960,3960,3960,0
|
|
20240904,164500,289889885,3960,3960,3960,3960,0
|
|
20240904,164400,289889885,3960,3960,3960,3960,0
|
|
20240904,164300,289889885,3960,3960,3960,3960,0
|
|
20240904,164200,289889885,3960,3960,3960,3960,0
|
|
20240904,164100,289889885,3960,3960,3960,3960,0
|
|
20240904,164000,289889885,3960,3960,3960,3960,0
|
|
20240904,163900,289889885,3960,3960,3960,3960,0
|
|
20240904,163800,289889885,3960,3960,3960,3960,0
|
|
20240904,163700,289889885,3960,3960,3960,3960,0
|
|
20240904,163600,289889885,3960,3960,3960,3960,0
|
|
20240904,163500,289889885,3960,3960,3960,3960,0
|
|
20240904,163400,289889885,3960,3960,3960,3960,0
|
|
20240904,163300,289889885,3960,3960,3960,3960,0
|
|
20240904,163200,289889885,3960,3960,3960,3960,0
|
|
20240904,163100,289889885,3960,3960,3960,3960,0
|
|
20240904,163000,289889885,3960,3960,3960,3960,0
|
|
20240904,162900,289889885,3960,3960,3960,3960,0
|
|
20240904,162800,289889885,3960,3960,3960,3960,0
|
|
20240904,162700,289889885,3960,3960,3960,3960,0
|
|
20240904,162600,289889885,3960,3960,3960,3960,0
|
|
20240904,162500,289889885,3960,3960,3960,3960,0
|
|
20240904,162400,289889885,3960,3960,3960,3960,0
|
|
20240904,162300,289889885,3960,3960,3960,3960,1383
|
|
20240904,162200,289889885,3960,3960,3960,3960,0
|
|
20240904,162100,289889885,3960,3960,3960,3960,0
|
|
20240904,162000,289889885,3960,3960,3960,3960,0
|
|
20240904,161900,289889885,3960,3960,3960,3960,0
|
|
20240904,161800,289889885,3960,3960,3960,3960,0
|
|
20240904,161700,289889885,3960,3960,3960,3960,0
|
|
20240904,161600,289889885,3960,3960,3960,3960,0
|
|
20240904,161500,289889885,3960,3960,3960,3960,0
|
|
20240904,161400,289889885,3960,3960,3960,3960,0
|
|
20240904,161300,289889885,3960,3960,3960,3960,0
|
|
20240904,161200,289889885,3960,3960,3960,3960,0
|
|
20240904,161100,289889885,3960,3960,3960,3960,0
|
|
20240904,161000,289889885,3960,3960,3960,3960,0
|
|
20240904,160900,289889885,3960,3960,3960,3960,0
|
|
20240904,160800,289889885,3960,3960,3960,3960,0
|
|
20240904,160700,289889885,3960,3960,3960,3960,0
|
|
20240904,160600,289889885,3960,3960,3960,3960,0
|
|
20240904,160500,289889885,3960,3960,3960,3960,0
|
|
20240904,160400,289889885,3960,3960,3960,3960,0
|
|
20240904,160300,289889885,3960,3960,3960,3960,0
|
|
20240904,160200,289889885,3960,3960,3960,3960,0
|
|
20240904,160100,289889885,3960,3960,3960,3960,0
|
|
20240904,160000,289889885,3960,3960,3960,3960,0
|
|
20240904,155900,289889885,3960,3960,3960,3960,0
|
|
20240904,155800,289889885,3960,3960,3960,3960,0
|
|
20240904,155700,289889885,3960,3960,3960,3960,0
|
|
20240904,155600,289889885,3960,3960,3960,3960,0
|
|
20240904,155500,289889885,3960,3960,3960,3960,0
|
|
20240904,155400,289889885,3960,3960,3960,3960,0
|
|
20240904,155300,289889885,3960,3960,3960,3960,1383
|
|
20240904,155200,289889885,3960,3960,3960,3960,0
|
|
20240904,155100,289889885,3960,3960,3960,3960,0
|
|
20240904,155000,289889885,3960,3960,3960,3960,0
|
|
20240904,154900,289889885,3960,3960,3960,3960,0
|
|
20240904,154800,289889885,3960,3960,3960,3960,0
|
|
20240904,154700,289889885,3960,3960,3960,3960,0
|
|
20240904,154600,289889885,3960,3960,3960,3960,0
|
|
20240904,154500,289889885,3960,3960,3960,3960,0
|
|
20240904,154400,289889885,3960,3960,3960,3960,0
|
|
20240904,154300,289889885,3960,3960,3960,3960,0
|
|
20240904,154200,289889885,3960,3960,3960,3960,0
|
|
20240904,154100,289889885,3960,3960,3960,3960,0
|
|
20240904,154000,289889885,3960,3960,3960,3960,0
|
|
20240904,153900,289889885,3960,3960,3960,3960,0
|
|
20240904,153800,289889885,3960,3960,3960,3960,0
|
|
20240904,153700,289889885,3960,3960,3960,3960,0
|
|
20240904,153600,289889885,3960,3960,3960,3960,0
|
|
20240904,153500,289889885,3960,3960,3960,3960,0
|
|
20240904,153400,289889885,3960,3960,3960,3960,0
|
|
20240904,153300,289889885,3960,3960,3960,3960,0
|
|
20240904,153200,289889885,3960,3960,3960,3960,0
|
|
20240904,153100,289889885,3960,3960,3960,3960,0
|
|
20240904,153000,289889885,3960,3960,3960,3960,1383
|
|
20240904,152900,284413205,3960,3960,3960,3960,0
|
|
20240904,152800,284413205,3960,3960,3960,3960,0
|
|
20240904,152700,284413205,3960,3960,3960,3960,0
|
|
20240904,152600,284413205,3960,3960,3960,3960,0
|
|
20240904,152500,284413205,3960,3960,3960,3960,0
|
|
20240904,152400,284413205,3960,3960,3960,3960,0
|
|
20240904,152300,284413205,3960,3960,3960,3960,0
|
|
20240904,152200,284413205,3960,3960,3960,3960,0
|
|
20240904,152100,284413205,3960,3960,3960,3960,0
|
|
20240904,152000,284413205,3960,3960,3960,3960,0
|
|
20240904,151900,284413205,3960,3960,3980,3960,28
|
|
20240904,151800,284302305,3965,3965,3965,3965,201
|
|
20240904,151700,283505340,3990,3970,3990,3970,12
|
|
20240904,151600,283457680,3990,3965,3990,3965,2002
|
|
20240904,151500,275485030,3965,3965,3970,3965,221
|
|
20240904,151400,274608760,3965,3965,3965,3965,4
|
|
20240904,151300,274592900,3965,3965,3965,3965,28
|
|
20240904,151200,274481880,3965,3965,3965,3965,5
|
|
20240904,151100,274462055,3960,3960,3960,3960,6
|
|
20240904,151000,274438295,3965,3965,3965,3965,0
|
|
20240904,150900,274438295,3965,3965,3965,3965,0
|
|
20240904,150800,274438295,3965,3965,3965,3965,0
|
|
20240904,150700,274438295,3965,3965,3965,3965,0
|
|
20240904,150600,274438295,3965,3965,3965,3965,1
|
|
20240904,150500,274434330,3960,3960,3960,3960,14
|
|
20240904,150400,274378890,3960,3960,3960,3960,1
|
|
20240904,150300,274374930,3965,3965,3965,3965,0
|
|
20240904,150200,274374930,3965,3965,3965,3965,0
|
|
20240904,150100,274374930,3965,3965,3965,3965,0
|
|
20240904,150000,274374930,3965,3960,3965,3960,5
|
|
20240904,145900,274355110,3960,3960,3960,3960,699
|
|
20240904,145800,271587070,3965,3965,3965,3965,0
|
|
20240904,145700,271587070,3965,3965,3965,3965,0
|
|
20240904,145600,271587070,3965,3965,3965,3965,2
|
|
20240904,145500,271579140,3965,3965,3965,3965,101
|
|
20240904,145400,271178675,3965,3965,3965,3965,0
|
|
20240904,145300,271178675,3965,3965,3965,3965,0
|
|
20240904,145200,271178675,3965,3965,3965,3960,2716
|
|
20240904,145100,260414735,3965,3960,3965,3960,299
|
|
20240904,145000,259230690,3960,3960,3960,3955,13
|
|
20240904,144900,259179260,3955,3955,3955,3955,540
|
|
20240904,144800,257043560,3955,3955,3955,3955,184
|
|
20240904,144700,256315840,3955,3955,3955,3955,50
|
|
20240904,144600,256118090,3955,3955,3955,3955,0
|
|
20240904,144500,256118090,3955,3950,3955,3950,82
|
|
20240904,144400,255794185,3945,3945,3945,3945,10
|
|
20240904,144300,255754735,3940,3940,3940,3940,0
|
|
20240904,144200,255754735,3940,3940,3940,3940,0
|
|
20240904,144100,255754735,3940,3940,3940,3940,0
|
|
20240904,144000,255754735,3940,3940,3940,3940,0
|
|
20240904,143900,255754735,3940,3935,3940,3935,164
|
|
20240904,143800,255109345,3935,3940,3940,3935,3000
|
|
20240904,143700,243303240,3945,3940,3945,3940,105
|
|
20240904,143600,242889515,3945,3945,3945,3945,500
|
|
20240904,143500,240917015,3945,3945,3945,3945,1
|
|
20240904,143400,240913070,3940,3940,3940,3940,0
|
|
20240904,143300,240913070,3940,3940,3940,3940,0
|
|
20240904,143200,240913070,3940,3940,3940,3940,0
|
|
20240904,143100,240913070,3940,3940,3940,3940,12
|
|
20240904,143000,240865790,3940,3940,3940,3940,110
|
|
20240904,142900,240432390,3945,3945,3945,3945,0
|
|
20240904,142800,240432390,3945,3945,3945,3945,1
|
|
20240904,142700,240428445,3940,3940,3940,3940,647
|
|
20240904,142600,237879265,3940,3940,3940,3940,591
|
|
20240904,142500,235550725,3940,3940,3940,3940,511
|
|
20240904,142400,233537385,3935,3940,3945,3935,1217
|
|
20240904,142300,228742400,3950,3950,3950,3950,8
|
|
20240904,142200,228710800,3950,3950,3950,3950,13
|
|
20240904,142100,228659450,3950,3950,3950,3950,1
|
|
20240904,142000,228655500,3950,3950,3950,3950,0
|
|
20240904,141900,228655500,3950,3950,3950,3950,1
|
|
20240904,141800,228651550,3940,3940,3940,3940,100
|
|
20240904,141700,228257550,3940,3940,3940,3940,104
|
|
20240904,141600,227847790,3940,3940,3940,3940,633
|
|
20240904,141500,225353770,3940,3940,3940,3940,10
|
|
20240904,141400,225314370,3940,3940,3940,3940,120
|
|
20240904,141300,224841570,3940,3940,3940,3940,0
|
|
20240904,141200,224841570,3940,3940,3940,3940,15
|
|
20240904,141100,224782470,3940,3940,3940,3940,9
|
|
20240904,141000,224747010,3935,3935,3935,3935,0
|
|
20240904,140900,224747010,3935,3935,3935,3935,0
|
|
20240904,140800,224747010,3935,3935,3935,3935,600
|
|
20240904,140700,222386010,3935,3935,3935,3935,500
|
|
20240904,140600,220418510,3935,3935,3935,3935,0
|
|
20240904,140500,220418510,3935,3940,3940,3935,2813
|
|
20240904,140400,209340790,3955,3955,3955,3955,0
|
|
20240904,140300,209340790,3955,3955,3955,3955,0
|
|
20240904,140200,209340790,3955,3955,3955,3955,0
|
|
20240904,140100,209340790,3955,3955,3955,3955,0
|
|
20240904,140000,209340790,3955,3955,3955,3955,0
|
|
20240904,135900,209340790,3955,3955,3955,3955,0
|
|
20240904,135800,209340790,3955,3955,3955,3955,0
|
|
20240904,135700,209340790,3955,3955,3955,3955,0
|
|
20240904,135600,209340790,3955,3955,3955,3955,1
|
|
20240904,135500,209336835,3950,3950,3950,3950,1266
|
|
20240904,135400,204336135,3950,3950,3950,3950,0
|
|
20240904,135300,204336135,3950,3950,3950,3950,0
|
|
20240904,135200,204336135,3950,3950,3950,3950,1
|
|
20240904,135100,204332185,3940,3940,3940,3940,753
|
|
20240904,135000,201365365,3940,3940,3940,3940,2
|
|
20240904,134900,201357485,3950,3950,3950,3950,0
|
|
20240904,134800,201357485,3950,3950,3950,3950,0
|
|
20240904,134700,201357485,3950,3950,3950,3950,0
|
|
20240904,134600,201357485,3950,3950,3950,3950,0
|
|
20240904,134500,201357485,3950,3950,3950,3950,20
|
|
20240904,134400,201278485,3950,3950,3950,3950,0
|
|
20240904,134300,201278485,3950,3950,3950,3950,0
|
|
20240904,134200,201278485,3950,3950,3950,3950,0
|
|
20240904,134100,201278485,3950,3950,3950,3950,0
|
|
20240904,134000,201278485,3950,3950,3950,3950,0
|
|
20240904,133900,201278485,3950,3950,3950,3950,0
|
|
20240904,133800,201278485,3950,3950,3950,3950,0
|
|
20240904,133700,201278485,3950,3950,3950,3950,0
|
|
20240904,133600,201278485,3950,3950,3950,3950,0
|
|
20240904,133500,201278485,3950,3950,3950,3950,0
|
|
20240904,133400,201278485,3950,3950,3950,3950,0
|
|
20240904,133300,201278485,3950,3950,3950,3950,0
|
|
20240904,133200,201278485,3950,3950,3950,3950,0
|
|
20240904,133100,201278485,3950,3950,3950,3950,0
|
|
20240904,133000,201278485,3950,3950,3950,3950,0
|
|
20240904,132900,201278485,3950,3950,3950,3950,0
|
|
20240904,132800,201278485,3950,3950,3950,3950,1
|
|
20240904,132700,201274535,3935,3935,3935,3935,0
|
|
20240904,132600,201274535,3935,3935,3935,3935,0
|
|
20240904,132500,201274535,3935,3940,3940,3935,150
|
|
20240904,132400,200684215,3940,3940,3940,3940,0
|
|
20240904,132300,200684215,3940,3940,3940,3940,4
|
|
20240904,132200,200668455,3950,3950,3950,3950,0
|
|
20240904,132100,200668455,3950,3950,3950,3950,0
|
|
20240904,132000,200668455,3950,3950,3950,3950,0
|
|
20240904,131900,200668455,3950,3950,3950,3950,0
|
|
20240904,131800,200668455,3950,3950,3950,3950,0
|
|
20240904,131700,200668455,3950,3950,3950,3950,2
|
|
20240904,131600,200660555,3935,3935,3935,3935,6
|
|
20240904,131500,200636945,3935,3935,3935,3935,0
|
|
20240904,131400,200636945,3935,3935,3935,3935,3
|
|
20240904,131300,200625140,3950,3950,3950,3950,0
|
|
20240904,131200,200625140,3950,3950,3950,3950,0
|
|
20240904,131100,200625140,3950,3950,3950,3950,0
|
|
20240904,131000,200625140,3950,3950,3950,3950,0
|
|
20240904,130900,200625140,3950,3950,3950,3950,0
|
|
20240904,130800,200625140,3950,3950,3950,3950,500
|
|
20240904,130700,198650140,3950,3935,3950,3935,10
|
|
20240904,130600,198610745,3935,3935,3935,3935,0
|
|
20240904,130500,198610745,3935,3935,3935,3935,0
|
|
20240904,130400,198610745,3935,3935,3935,3935,0
|
|
20240904,130300,198610745,3935,3935,3935,3935,0
|
|
20240904,130200,198610745,3935,3935,3935,3935,0
|
|
20240904,130100,198610745,3935,3935,3935,3935,0
|
|
20240904,130000,198610745,3935,3935,3935,3935,100
|
|
20240904,125900,198217245,3940,3940,3940,3940,500
|
|
20240904,125800,196247245,3940,3940,3940,3940,5
|
|
20240904,125700,196227545,3935,3935,3935,3935,0
|
|
20240904,125600,196227545,3935,3935,3935,3935,4
|
|
20240904,125500,196211805,3940,3940,3940,3940,0
|
|
20240904,125400,196211805,3940,3940,3940,3940,5
|
|
20240904,125300,196192105,3940,3940,3940,3940,0
|
|
20240904,125200,196192105,3940,3940,3940,3940,143
|
|
20240904,125100,195628685,3940,3940,3940,3940,0
|
|
20240904,125000,195628685,3940,3940,3940,3940,447
|
|
20240904,124900,193867505,3940,3940,3940,3940,2474
|
|
20240904,124800,184119945,3950,3950,3950,3950,0
|
|
20240904,124700,184119945,3950,3950,3950,3950,0
|
|
20240904,124600,184119945,3950,3950,3950,3950,0
|
|
20240904,124500,184119945,3950,3945,3950,3945,3069
|
|
20240904,124400,172012725,3950,3950,3950,3950,0
|
|
20240904,124300,172012725,3950,3950,3950,3950,21
|
|
20240904,124200,171929775,3950,3950,3950,3950,0
|
|
20240904,124100,171929775,3950,3950,3950,3950,0
|
|
20240904,124000,171929775,3950,3950,3950,3950,0
|
|
20240904,123900,171929775,3950,3950,3950,3950,0
|
|
20240904,123800,171929775,3950,3950,3950,3950,0
|
|
20240904,123700,171929775,3950,3950,3950,3950,0
|
|
20240904,123600,171929775,3950,3950,3950,3950,100
|
|
20240904,123500,171534775,3945,3945,3945,3945,0
|
|
20240904,123400,171534775,3945,3945,3945,3945,1000
|
|
20240904,123300,167589775,3945,3945,3945,3945,0
|
|
20240904,123200,167589775,3945,3945,3945,3945,0
|
|
20240904,123100,167589775,3945,3945,3945,3945,0
|
|
20240904,123000,167589775,3945,3945,3945,3945,410
|
|
20240904,122900,165972325,3945,3945,3945,3945,700
|
|
20240904,122800,163210825,3950,3950,3950,3950,0
|
|
20240904,122700,163210825,3950,3950,3950,3950,0
|
|
20240904,122600,163210825,3950,3950,3950,3950,10
|
|
20240904,122500,163171325,3950,3950,3950,3950,0
|
|
20240904,122400,163171325,3950,3950,3950,3950,1
|
|
20240904,122300,163167375,3950,3950,3950,3950,0
|
|
20240904,122200,163167375,3950,3950,3950,3950,2
|
|
20240904,122100,163159475,3955,3955,3955,3955,0
|
|
20240904,122000,163159475,3955,3955,3955,3955,0
|
|
20240904,121900,163159475,3955,3955,3955,3955,0
|
|
20240904,121800,163159475,3955,3955,3955,3955,0
|
|
20240904,121700,163159475,3955,3955,3955,3955,1
|
|
20240904,121600,163155520,3945,3945,3945,3945,807
|
|
20240904,121500,159971905,3945,3945,3945,3945,100
|
|
20240904,121400,159577405,3955,3955,3955,3955,0
|
|
20240904,121300,159577405,3955,3945,3955,3945,88
|
|
20240904,121200,159230100,3945,3945,3945,3945,0
|
|
20240904,121100,159230100,3945,3945,3945,3945,0
|
|
20240904,121000,159230100,3945,3945,3945,3945,0
|
|
20240904,120900,159230100,3945,3945,3945,3945,0
|
|
20240904,120800,159230100,3945,3945,3945,3945,0
|
|
20240904,120700,159230100,3945,3945,3945,3945,5
|
|
20240904,120600,159210375,3950,3945,3950,3945,501
|
|
20240904,120500,157233925,3945,3945,3945,3945,40
|
|
20240904,120400,157076125,3950,3950,3950,3950,20
|
|
20240904,120300,156997125,3950,3950,3950,3950,0
|
|
20240904,120200,156997125,3950,3950,3950,3950,1
|
|
20240904,120100,156993175,3945,3945,3945,3945,600
|
|
20240904,120000,154626175,3950,3950,3950,3950,7
|
|
20240904,115900,154598525,3950,3950,3950,3950,0
|
|
20240904,115800,154598525,3950,3950,3950,3950,0
|
|
20240904,115700,154598525,3950,3950,3950,3950,0
|
|
20240904,115600,154598525,3950,3950,3950,3950,0
|
|
20240904,115500,154598525,3950,3950,3950,3950,0
|
|
20240904,115400,154598525,3950,3950,3950,3950,0
|
|
20240904,115300,154598525,3950,3950,3950,3950,0
|
|
20240904,115200,154598525,3950,3950,3950,3950,0
|
|
20240904,115100,154598525,3950,3950,3950,3950,10
|
|
20240904,115000,154559025,3945,3945,3945,3945,0
|
|
20240904,114900,154559025,3945,3945,3945,3945,0
|
|
20240904,114800,154559025,3945,3945,3945,3945,0
|
|
20240904,114700,154559025,3945,3945,3945,3945,0
|
|
20240904,114600,154559025,3945,3945,3945,3945,0
|
|
20240904,114500,154559025,3945,3945,3945,3945,10
|
|
20240904,114400,154519575,3950,3945,3950,3945,214
|
|
20240904,114300,153674810,3945,3945,3945,3945,0
|
|
20240904,114200,153674810,3945,3945,3945,3945,0
|
|
20240904,114100,153674810,3945,3945,3945,3945,1883
|
|
20240904,114000,146246375,3950,3950,3950,3950,1
|
|
20240904,113900,146242425,3945,3945,3945,3945,0
|
|
20240904,113800,146242425,3945,3945,3945,3945,0
|
|
20240904,113700,146242425,3945,3945,3945,3945,2148
|
|
20240904,113600,137768565,3950,3950,3950,3950,10
|
|
20240904,113500,137729065,3950,3950,3950,3950,6
|
|
20240904,113400,137705365,3950,3950,3950,3950,48
|
|
20240904,113300,137515765,3950,3950,3950,3950,0
|
|
20240904,113200,137515765,3950,3950,3950,3950,0
|
|
20240904,113100,137515765,3950,3950,3950,3950,0
|
|
20240904,113000,137515765,3950,3950,3950,3950,55
|
|
20240904,112900,137298515,3950,3950,3950,3950,4
|
|
20240904,112800,137282715,3945,3945,3945,3945,0
|
|
20240904,112700,137282715,3945,3945,3945,3945,0
|
|
20240904,112600,137282715,3945,3945,3945,3945,0
|
|
20240904,112500,137282715,3945,3945,3945,3945,0
|
|
20240904,112400,137282715,3945,3945,3945,3945,0
|
|
20240904,112300,137282715,3945,3945,3945,3945,0
|
|
20240904,112200,137282715,3945,3945,3945,3945,0
|
|
20240904,112100,137282715,3945,3945,3945,3945,0
|
|
20240904,112000,137282715,3945,3945,3945,3945,0
|
|
20240904,111900,137282715,3945,3945,3945,3945,256
|
|
20240904,111800,136272795,3945,3945,3945,3945,0
|
|
20240904,111700,136272795,3945,3945,3945,3945,17
|
|
20240904,111600,136205730,3945,3945,3945,3945,0
|
|
20240904,111500,136205730,3945,3945,3945,3945,0
|
|
20240904,111400,136205730,3945,3945,3945,3945,2514
|
|
20240904,111300,126288000,3950,3945,3950,3945,38
|
|
20240904,111200,126138065,3945,3945,3950,3945,1177
|
|
20240904,111100,121494475,3950,3950,3950,3950,0
|
|
20240904,111000,121494475,3950,3950,3950,3950,10
|
|
20240904,110900,121454975,3950,3950,3950,3950,0
|
|
20240904,110800,121454975,3950,3950,3950,3950,0
|
|
20240904,110700,121454975,3950,3950,3950,3950,31
|
|
20240904,110600,121332525,3950,3950,3950,3950,1
|
|
20240904,110500,121328575,3945,3945,3945,3945,0
|
|
20240904,110400,121328575,3945,3945,3945,3945,0
|
|
20240904,110300,121328575,3945,3945,3945,3945,0
|
|
20240904,110200,121328575,3945,3945,3945,3945,1
|
|
20240904,110100,121324630,3945,3945,3945,3945,0
|
|
20240904,110000,121324630,3945,3945,3945,3945,0
|
|
20240904,105900,121324630,3945,3945,3945,3945,3000
|
|
20240904,105800,109489630,3950,3950,3950,3950,0
|
|
20240904,105700,109489630,3950,3950,3950,3950,0
|
|
20240904,105600,109489630,3950,3950,3950,3950,16
|
|
20240904,105500,109426430,3955,3955,3955,3955,108
|
|
20240904,105400,108999290,3955,3950,3955,3950,26
|
|
20240904,105300,108896580,3950,3950,3950,3950,13
|
|
20240904,105200,108845230,3950,3950,3950,3950,0
|
|
20240904,105100,108845230,3950,3950,3950,3950,0
|
|
20240904,105000,108845230,3950,3950,3950,3950,7
|
|
20240904,104900,108817580,3950,3950,3950,3950,21
|
|
20240904,104800,108734630,3950,3950,3950,3950,22
|
|
20240904,104700,108647730,3950,3950,3950,3950,39
|
|
20240904,104600,108493680,3950,3950,3950,3950,20
|
|
20240904,104500,108414680,3950,3950,3950,3950,5
|
|
20240904,104400,108394930,3950,3950,3950,3950,5
|
|
20240904,104300,108375180,3950,3950,3950,3950,5
|
|
20240904,104200,108355430,3945,3945,3945,3945,0
|
|
20240904,104100,108355430,3945,3945,3945,3945,0
|
|
20240904,104000,108355430,3945,3945,3945,3945,0
|
|
20240904,103900,108355430,3945,3950,3950,3945,380
|
|
20240904,103800,106855230,3950,3950,3950,3950,0
|
|
20240904,103700,106855230,3950,3950,3950,3950,0
|
|
20240904,103600,106855230,3950,3950,3950,3950,0
|
|
20240904,103500,106855230,3950,3950,3950,3950,0
|
|
20240904,103400,106855230,3950,3950,3950,3950,144
|
|
20240904,103300,106286430,3950,3945,3950,3945,70
|
|
20240904,103200,106010130,3945,3945,3945,3945,3617
|
|
20240904,103100,91741065,3950,3950,3950,3950,0
|
|
20240904,103000,91741065,3950,3950,3950,3950,30
|
|
20240904,102900,91622565,3945,3945,3945,3945,0
|
|
20240904,102800,91622565,3945,3945,3945,3945,0
|
|
20240904,102700,91622565,3945,3945,3945,3945,33
|
|
20240904,102600,91492380,3945,3945,3945,3945,0
|
|
20240904,102500,91492380,3945,3945,3945,3945,0
|
|
20240904,102400,91492380,3945,3945,3945,3945,200
|
|
20240904,102300,90703380,3945,3945,3945,3945,0
|
|
20240904,102200,90703380,3945,3945,3945,3945,0
|
|
20240904,102100,90703380,3945,3950,3950,3945,1500
|
|
20240904,102000,84785870,3950,3950,3950,3950,0
|
|
20240904,101900,84785870,3950,3950,3950,3950,18
|
|
20240904,101800,84714770,3950,3950,3950,3950,4
|
|
20240904,101700,84698970,3945,3945,3945,3945,0
|
|
20240904,101600,84698970,3945,3950,3950,3945,1000
|
|
20240904,101500,80753075,3950,3950,3950,3950,0
|
|
20240904,101400,80753075,3950,3950,3950,3950,0
|
|
20240904,101300,80753075,3950,3950,3950,3950,0
|
|
20240904,101200,80753075,3950,3950,3950,3950,288
|
|
20240904,101100,79615475,3950,3950,3950,3950,164
|
|
20240904,101000,78967675,3955,3955,3955,3955,0
|
|
20240904,100900,78967675,3955,3955,3955,3955,0
|
|
20240904,100800,78967675,3955,3955,3955,3955,0
|
|
20240904,100700,78967675,3955,3955,3955,3955,0
|
|
20240904,100600,78967675,3955,3955,3955,3955,0
|
|
20240904,100500,78967675,3955,3955,3955,3955,500
|
|
20240904,100400,76990175,3955,3955,3955,3955,720
|
|
20240904,100300,74142575,3950,3950,3950,3950,0
|
|
20240904,100200,74142575,3950,3950,3950,3950,18
|
|
20240904,100100,74071475,3955,3955,3955,3955,13
|
|
20240904,100000,74020060,3955,3955,3955,3955,0
|
|
20240904,095900,74020060,3955,3950,3955,3950,19
|
|
20240904,095800,73945005,3955,3955,3955,3955,49
|
|
20240904,095700,73751210,3945,3945,3945,3945,200
|
|
20240904,095600,72962210,3945,3950,3955,3945,819
|
|
20240904,095500,69729280,3950,3950,3950,3950,114
|
|
20240904,095400,69278980,3950,3950,3950,3950,0
|
|
20240904,095300,69278980,3950,3950,3950,3950,0
|
|
20240904,095200,69278980,3950,3950,3950,3950,375
|
|
20240904,095100,67797730,3955,3955,3955,3955,0
|
|
20240904,095000,67797730,3955,3955,3955,3955,0
|
|
20240904,094900,67797730,3955,3955,3955,3955,0
|
|
20240904,094800,67797730,3955,3955,3955,3955,2
|
|
20240904,094700,67789820,3955,3955,3955,3955,0
|
|
20240904,094600,67789820,3955,3950,3955,3950,301
|
|
20240904,094500,66600865,3950,3950,3950,3950,1
|
|
20240904,094400,66596915,3950,3950,3950,3945,364
|
|
20240904,094300,65160925,3945,3950,3950,3945,317
|
|
20240904,094200,63910345,3945,3945,3945,3945,3811
|
|
20240904,094100,48875950,3950,3950,3950,3950,18
|
|
20240904,094000,48804850,3950,3950,3950,3950,9
|
|
20240904,093900,48769300,3950,3950,3950,3950,0
|
|
20240904,093800,48769300,3950,3950,3950,3945,1060
|
|
20240904,093700,44587300,3950,3950,3950,3950,28
|
|
20240904,093600,44476700,3955,3945,3955,3945,55
|
|
20240904,093500,44259675,3945,3945,3945,3945,0
|
|
20240904,093400,44259675,3945,3945,3945,3945,1000
|
|
20240904,093300,40314675,3945,3955,3955,3945,115
|
|
20240904,093200,39860800,3955,3955,3955,3955,0
|
|
20240904,093100,39860800,3955,3955,3955,3955,1
|
|
20240904,093000,39856845,3935,3955,3955,3935,162
|
|
20240904,092900,39218600,3945,3945,3945,3945,0
|
|
20240904,092800,39218600,3945,3945,3945,3945,8
|
|
20240904,092700,39187040,3945,3945,3945,3945,122
|
|
20240904,092600,38705750,3945,3945,3945,3945,11
|
|
20240904,092500,38662355,3945,3945,3945,3945,80
|
|
20240904,092400,38346755,3945,3955,3955,3935,1702
|
|
20240904,092300,31642975,3945,3945,3945,3945,1
|
|
20240904,092200,31639030,3955,3955,3955,3955,1
|
|
20240904,092100,31635075,3940,3940,3940,3940,500
|
|
20240904,092000,29665075,3940,3945,3945,3940,218
|
|
20240904,091900,28806095,3950,3950,3950,3950,24
|
|
20240904,091800,28711295,3960,3960,3960,3960,0
|
|
20240904,091700,28711295,3960,3960,3960,3960,2
|
|
20240904,091600,28703375,3955,3955,3955,3955,0
|
|
20240904,091500,28703375,3955,3955,3955,3955,0
|
|
20240904,091400,28703375,3955,3955,3955,3955,0
|
|
20240904,091300,28703375,3955,3960,3960,3955,2
|
|
20240904,091200,28695460,3965,3965,3965,3965,40
|
|
20240904,091100,28536860,3935,3950,3950,3935,1000
|
|
20240904,091000,24599905,3950,3950,3950,3950,0
|
|
20240904,090900,24599905,3950,3950,3950,3950,5
|
|
20240904,090800,24580155,3940,3940,3940,3940,1450
|
|
20240904,090700,18867155,3950,3935,3950,3935,166
|
|
20240904,090600,18213930,3935,3935,3935,3935,150
|
|
20240904,090500,17623680,3935,3945,3945,3935,490
|
|
20240904,090400,15693580,3940,3945,3965,3940,265
|
|
20240904,090300,14648220,3930,3940,3945,3930,1269
|
|
20240904,090200,9658115,3940,3950,3950,3940,123
|
|
20240904,090100,9172855,3950,3965,3965,3950,1920
|
|
20240904,090000,1575585,3970,4000,4000,3970,396
|