626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192300,182031055,3975,3975,3975,3975,3770
|
|
20240906,192200,182031055,3975,3975,3975,3975,0
|
|
20240906,192100,182031055,3975,3975,3975,3975,0
|
|
20240906,192000,182031055,3975,3975,3975,3975,0
|
|
20240906,191900,182031055,3975,3975,3975,3975,0
|
|
20240906,191800,182031055,3975,3975,3975,3975,0
|
|
20240906,191700,182031055,3975,3975,3975,3975,0
|
|
20240906,191600,182031055,3975,3975,3975,3975,0
|
|
20240906,191500,182031055,3975,3975,3975,3975,0
|
|
20240906,191400,182031055,3975,3975,3975,3975,0
|
|
20240906,191300,182031055,3975,3975,3975,3975,0
|
|
20240906,191200,182031055,3975,3975,3975,3975,0
|
|
20240906,191100,182031055,3975,3975,3975,3975,0
|
|
20240906,191000,182031055,3975,3975,3975,3975,0
|
|
20240906,190900,182031055,3975,3975,3975,3975,0
|
|
20240906,190800,182031055,3975,3975,3975,3975,0
|
|
20240906,190700,182031055,3975,3975,3975,3975,0
|
|
20240906,190600,182031055,3975,3975,3975,3975,0
|
|
20240906,190500,182031055,3975,3975,3975,3975,0
|
|
20240906,190400,182031055,3975,3975,3975,3975,0
|
|
20240906,190300,182031055,3975,3975,3975,3975,0
|
|
20240906,190200,182031055,3975,3975,3975,3975,0
|
|
20240906,190100,182031055,3975,3975,3975,3975,0
|
|
20240906,190000,182031055,3975,3975,3975,3975,0
|
|
20240906,185900,182031055,3975,3975,3975,3975,0
|
|
20240906,185800,182031055,3975,3975,3975,3975,0
|
|
20240906,185700,182031055,3975,3975,3975,3975,0
|
|
20240906,185600,182031055,3975,3975,3975,3975,0
|
|
20240906,185500,182031055,3975,3975,3975,3975,0
|
|
20240906,185400,182031055,3975,3975,3975,3975,0
|
|
20240906,185300,182031055,3975,3975,3975,3975,3770
|
|
20240906,185200,182031055,3975,3975,3975,3975,0
|
|
20240906,185100,182031055,3975,3975,3975,3975,0
|
|
20240906,185000,182031055,3975,3975,3975,3975,0
|
|
20240906,184900,182031055,3975,3975,3975,3975,0
|
|
20240906,184800,182031055,3975,3975,3975,3975,0
|
|
20240906,184700,182031055,3975,3975,3975,3975,0
|
|
20240906,184600,182031055,3975,3975,3975,3975,0
|
|
20240906,184500,182031055,3975,3975,3975,3975,0
|
|
20240906,184400,182031055,3975,3975,3975,3975,0
|
|
20240906,184300,182031055,3975,3975,3975,3975,0
|
|
20240906,184200,182031055,3975,3975,3975,3975,0
|
|
20240906,184100,182031055,3975,3975,3975,3975,0
|
|
20240906,184000,182031055,3975,3975,3975,3975,0
|
|
20240906,183900,182031055,3975,3975,3975,3975,0
|
|
20240906,183800,182031055,3975,3975,3975,3975,0
|
|
20240906,183700,182031055,3975,3975,3975,3975,0
|
|
20240906,183600,182031055,3975,3975,3975,3975,0
|
|
20240906,183500,182031055,3975,3975,3975,3975,0
|
|
20240906,183400,182031055,3975,3975,3975,3975,0
|
|
20240906,183300,182031055,3975,3975,3975,3975,0
|
|
20240906,183200,182031055,3975,3975,3975,3975,0
|
|
20240906,183100,182031055,3975,3975,3975,3975,0
|
|
20240906,183000,182031055,3975,3975,3975,3975,0
|
|
20240906,182900,182031055,3975,3975,3975,3975,0
|
|
20240906,182800,182031055,3975,3975,3975,3975,0
|
|
20240906,182700,182031055,3975,3975,3975,3975,0
|
|
20240906,182600,182031055,3975,3975,3975,3975,0
|
|
20240906,182500,182031055,3975,3975,3975,3975,0
|
|
20240906,182400,182031055,3975,3975,3975,3975,0
|
|
20240906,182300,182031055,3975,3975,3975,3975,3770
|
|
20240906,182200,182031055,3975,3975,3975,3975,0
|
|
20240906,182100,182031055,3975,3975,3975,3975,0
|
|
20240906,182000,182031055,3975,3975,3975,3975,0
|
|
20240906,181900,182031055,3975,3975,3975,3975,0
|
|
20240906,181800,182031055,3975,3975,3975,3975,0
|
|
20240906,181700,182031055,3975,3975,3975,3975,0
|
|
20240906,181600,182031055,3975,3975,3975,3975,0
|
|
20240906,181500,182031055,3975,3975,3975,3975,0
|
|
20240906,181400,182031055,3975,3975,3975,3975,0
|
|
20240906,181300,182031055,3975,3975,3975,3975,0
|
|
20240906,181200,182031055,3975,3975,3975,3975,0
|
|
20240906,181100,182031055,3975,3975,3975,3975,0
|
|
20240906,181000,182031055,3975,3975,3975,3975,0
|
|
20240906,180900,182031055,3975,3975,3975,3975,0
|
|
20240906,180800,182031055,3975,3975,3975,3975,0
|
|
20240906,180700,182031055,3975,3975,3975,3975,0
|
|
20240906,180600,182031055,3975,3975,3975,3975,0
|
|
20240906,180500,182031055,3975,3975,3975,3975,0
|
|
20240906,180400,182031055,3975,3975,3975,3975,0
|
|
20240906,180300,182031055,3975,3975,3975,3975,0
|
|
20240906,180200,182031055,3975,3975,3975,3975,0
|
|
20240906,180100,182031055,3975,3975,3975,3975,0
|
|
20240906,180000,182031055,3975,3975,3975,3975,0
|
|
20240906,175900,182031055,3975,3975,3975,3975,0
|
|
20240906,175800,182031055,3975,3975,3975,3975,0
|
|
20240906,175700,182031055,3975,3975,3975,3975,0
|
|
20240906,175600,182031055,3975,3975,3975,3975,0
|
|
20240906,175500,182031055,3975,3975,3975,3975,0
|
|
20240906,175400,182031055,3975,3975,3975,3975,0
|
|
20240906,175300,182031055,3975,3975,3975,3975,3770
|
|
20240906,175200,182031055,3975,3975,3975,3975,0
|
|
20240906,175100,182031055,3975,3975,3975,3975,0
|
|
20240906,175000,182031055,3975,3975,3975,3975,0
|
|
20240906,174900,182031055,3975,3975,3975,3975,0
|
|
20240906,174800,182031055,3975,3975,3975,3975,0
|
|
20240906,174700,182031055,3975,3975,3975,3975,0
|
|
20240906,174600,182031055,3975,3975,3975,3975,0
|
|
20240906,174500,182031055,3975,3975,3975,3975,0
|
|
20240906,174400,182031055,3975,3975,3975,3975,0
|
|
20240906,174300,182031055,3975,3975,3975,3975,0
|
|
20240906,174200,182031055,3975,3975,3975,3975,0
|
|
20240906,174100,182031055,3975,3975,3975,3975,0
|
|
20240906,174000,182031055,3975,3975,3975,3975,0
|
|
20240906,173900,182031055,3975,3975,3975,3975,0
|
|
20240906,173800,182031055,3975,3975,3975,3975,0
|
|
20240906,173700,182031055,3975,3975,3975,3975,0
|
|
20240906,173600,182031055,3975,3975,3975,3975,0
|
|
20240906,173500,182031055,3975,3975,3975,3975,0
|
|
20240906,173400,182031055,3975,3975,3975,3975,0
|
|
20240906,173300,182031055,3975,3975,3975,3975,0
|
|
20240906,173200,182031055,3975,3975,3975,3975,0
|
|
20240906,173100,182031055,3975,3975,3975,3975,0
|
|
20240906,173000,182031055,3975,3975,3975,3975,0
|
|
20240906,172900,182031055,3975,3975,3975,3975,0
|
|
20240906,172800,182031055,3975,3975,3975,3975,0
|
|
20240906,172700,182031055,3975,3975,3975,3975,0
|
|
20240906,172600,182031055,3975,3975,3975,3975,0
|
|
20240906,172500,182031055,3975,3975,3975,3975,0
|
|
20240906,172400,182031055,3975,3975,3975,3975,0
|
|
20240906,172300,182031055,3975,3975,3975,3975,3770
|
|
20240906,172200,182031055,3975,3975,3975,3975,0
|
|
20240906,172100,182031055,3975,3975,3975,3975,0
|
|
20240906,172000,182031055,3975,3975,3975,3975,0
|
|
20240906,171900,182031055,3975,3975,3975,3975,0
|
|
20240906,171800,182031055,3975,3975,3975,3975,0
|
|
20240906,171700,182031055,3975,3975,3975,3975,0
|
|
20240906,171600,182031055,3975,3975,3975,3975,0
|
|
20240906,171500,182031055,3975,3975,3975,3975,0
|
|
20240906,171400,182031055,3975,3975,3975,3975,0
|
|
20240906,171300,182031055,3975,3975,3975,3975,0
|
|
20240906,171200,182031055,3975,3975,3975,3975,0
|
|
20240906,171100,182031055,3975,3975,3975,3975,0
|
|
20240906,171000,182031055,3975,3975,3975,3975,0
|
|
20240906,170900,182031055,3975,3975,3975,3975,0
|
|
20240906,170800,182031055,3975,3975,3975,3975,0
|
|
20240906,170700,182031055,3975,3975,3975,3975,0
|
|
20240906,170600,182031055,3975,3975,3975,3975,0
|
|
20240906,170500,182031055,3975,3975,3975,3975,0
|
|
20240906,170400,182031055,3975,3975,3975,3975,0
|
|
20240906,170300,182031055,3975,3975,3975,3975,0
|
|
20240906,170200,182031055,3975,3975,3975,3975,0
|
|
20240906,170100,182031055,3975,3975,3975,3975,0
|
|
20240906,170000,182031055,3975,3975,3975,3975,0
|
|
20240906,165900,182031055,3975,3975,3975,3975,0
|
|
20240906,165800,182031055,3975,3975,3975,3975,0
|
|
20240906,165700,182031055,3975,3975,3975,3975,0
|
|
20240906,165600,182031055,3975,3975,3975,3975,0
|
|
20240906,165500,182031055,3975,3975,3975,3975,0
|
|
20240906,165400,182031055,3975,3975,3975,3975,0
|
|
20240906,165300,182031055,3975,3975,3975,3975,3770
|
|
20240906,165200,182031055,3975,3975,3975,3975,0
|
|
20240906,165100,182031055,3975,3975,3975,3975,0
|
|
20240906,165000,182031055,3975,3975,3975,3975,0
|
|
20240906,164900,182031055,3975,3975,3975,3975,0
|
|
20240906,164800,182031055,3975,3975,3975,3975,0
|
|
20240906,164700,182031055,3975,3975,3975,3975,0
|
|
20240906,164600,182031055,3975,3975,3975,3975,0
|
|
20240906,164500,182031055,3975,3975,3975,3975,0
|
|
20240906,164400,182031055,3975,3975,3975,3975,0
|
|
20240906,164300,182031055,3975,3975,3975,3975,0
|
|
20240906,164200,182031055,3975,3975,3975,3975,0
|
|
20240906,164100,182031055,3975,3975,3975,3975,0
|
|
20240906,164000,182031055,3975,3975,3975,3975,0
|
|
20240906,163900,182031055,3975,3975,3975,3975,0
|
|
20240906,163800,182031055,3975,3975,3975,3975,0
|
|
20240906,163700,182031055,3975,3975,3975,3975,0
|
|
20240906,163600,182031055,3975,3975,3975,3975,0
|
|
20240906,163500,182031055,3975,3975,3975,3975,0
|
|
20240906,163400,182031055,3975,3975,3975,3975,0
|
|
20240906,163300,182031055,3975,3975,3975,3975,0
|
|
20240906,163200,182031055,3975,3975,3975,3975,0
|
|
20240906,163100,182031055,3975,3975,3975,3975,0
|
|
20240906,163000,182031055,3975,3975,3975,3975,0
|
|
20240906,162900,182031055,3975,3975,3975,3975,0
|
|
20240906,162800,182031055,3975,3975,3975,3975,0
|
|
20240906,162700,182031055,3975,3975,3975,3975,0
|
|
20240906,162600,182031055,3975,3975,3975,3975,0
|
|
20240906,162500,182031055,3975,3975,3975,3975,0
|
|
20240906,162400,182031055,3975,3975,3975,3975,0
|
|
20240906,162300,182031055,3975,3975,3975,3975,3770
|
|
20240906,162200,182031055,3975,3975,3975,3975,0
|
|
20240906,162100,182031055,3975,3975,3975,3975,0
|
|
20240906,162000,182031055,3975,3975,3975,3975,0
|
|
20240906,161900,182031055,3975,3975,3975,3975,0
|
|
20240906,161800,182031055,3975,3975,3975,3975,0
|
|
20240906,161700,182031055,3975,3975,3975,3975,0
|
|
20240906,161600,182031055,3975,3975,3975,3975,0
|
|
20240906,161500,182031055,3975,3975,3975,3975,0
|
|
20240906,161400,182031055,3975,3975,3975,3975,0
|
|
20240906,161300,182031055,3975,3975,3975,3975,0
|
|
20240906,161200,182031055,3975,3975,3975,3975,0
|
|
20240906,161100,182031055,3975,3975,3975,3975,0
|
|
20240906,161000,182031055,3975,3975,3975,3975,0
|
|
20240906,160900,182031055,3975,3975,3975,3975,0
|
|
20240906,160800,182031055,3975,3975,3975,3975,0
|
|
20240906,160700,182031055,3975,3975,3975,3975,0
|
|
20240906,160600,182031055,3975,3975,3975,3975,0
|
|
20240906,160500,182031055,3975,3975,3975,3975,0
|
|
20240906,160400,182031055,3975,3975,3975,3975,0
|
|
20240906,160300,182031055,3975,3975,3975,3975,0
|
|
20240906,160200,182031055,3975,3975,3975,3975,0
|
|
20240906,160100,182031055,3975,3975,3975,3975,0
|
|
20240906,160000,182031055,3975,3975,3975,3975,0
|
|
20240906,155900,182031055,3975,3975,3975,3975,0
|
|
20240906,155800,182031055,3975,3975,3975,3975,0
|
|
20240906,155700,182031055,3975,3975,3975,3975,0
|
|
20240906,155600,182031055,3975,3975,3975,3975,0
|
|
20240906,155500,182031055,3975,3975,3975,3975,0
|
|
20240906,155400,182031055,3975,3975,3975,3975,0
|
|
20240906,155300,182031055,3975,3975,3975,3975,3770
|
|
20240906,155200,182031055,3975,3975,3975,3975,0
|
|
20240906,155100,182031055,3975,3975,3975,3975,0
|
|
20240906,155000,182031055,3975,3975,3975,3975,0
|
|
20240906,154900,182031055,3975,3975,3975,3975,0
|
|
20240906,154800,182031055,3975,3975,3975,3975,0
|
|
20240906,154700,182031055,3975,3975,3975,3975,0
|
|
20240906,154600,182031055,3975,3975,3975,3975,0
|
|
20240906,154500,182031055,3975,3975,3975,3975,0
|
|
20240906,154400,182031055,3975,3975,3975,3975,0
|
|
20240906,154300,182031055,3975,3975,3975,3975,0
|
|
20240906,154200,182031055,3975,3975,3975,3975,0
|
|
20240906,154100,182031055,3975,3975,3975,3975,0
|
|
20240906,154000,182031055,3975,3975,3975,3975,0
|
|
20240906,153900,182031055,3975,3975,3975,3975,0
|
|
20240906,153800,182031055,3975,3975,3975,3975,0
|
|
20240906,153700,182031055,3975,3975,3975,3975,0
|
|
20240906,153600,182031055,3975,3975,3975,3975,0
|
|
20240906,153500,182031055,3975,3975,3975,3975,0
|
|
20240906,153400,182031055,3975,3975,3975,3975,0
|
|
20240906,153300,182031055,3975,3975,3975,3975,0
|
|
20240906,153200,182031055,3975,3975,3975,3975,0
|
|
20240906,153100,182031055,3975,3975,3975,3975,0
|
|
20240906,153000,182031055,3975,3975,3975,3975,3770
|
|
20240906,152900,167045305,3925,3925,3925,3925,0
|
|
20240906,152800,167045305,3925,3925,3925,3925,0
|
|
20240906,152700,167045305,3925,3925,3925,3925,0
|
|
20240906,152600,167045305,3925,3925,3925,3925,0
|
|
20240906,152500,167045305,3925,3925,3925,3925,0
|
|
20240906,152400,167045305,3925,3925,3925,3925,0
|
|
20240906,152300,167045305,3925,3925,3925,3925,0
|
|
20240906,152200,167045305,3925,3925,3925,3925,0
|
|
20240906,152100,167045305,3925,3925,3925,3925,0
|
|
20240906,152000,167045305,3925,3925,3925,3925,0
|
|
20240906,151900,167045305,3925,3945,3960,3925,782
|
|
20240906,151800,163969890,3970,3970,3970,3970,0
|
|
20240906,151700,163969890,3970,3970,3970,3970,2
|
|
20240906,151600,163961950,3970,3935,3970,3935,1102
|
|
20240906,151500,159593405,3950,3950,3950,3950,0
|
|
20240906,151400,159593405,3950,3950,3950,3950,0
|
|
20240906,151300,159593405,3950,3950,3950,3950,0
|
|
20240906,151200,159593405,3950,3950,3950,3950,0
|
|
20240906,151100,159593405,3950,3950,3950,3950,1
|
|
20240906,151000,159589455,3970,3940,3970,3940,1595
|
|
20240906,150900,153281530,3935,3930,3935,3930,248
|
|
20240906,150800,152306490,3935,3935,3935,3935,42
|
|
20240906,150700,152141220,3940,3945,3945,3935,22
|
|
20240906,150600,152054620,3940,3940,3940,3940,40
|
|
20240906,150500,151897020,3925,3925,3925,3925,0
|
|
20240906,150400,151897020,3925,3925,3925,3925,0
|
|
20240906,150300,151897020,3925,3935,3935,3925,1348
|
|
20240906,150200,146599485,3955,3945,3955,3945,900
|
|
20240906,150100,143044750,3930,3950,3950,3930,1624
|
|
20240906,150000,136658190,3950,3935,3950,3935,152
|
|
20240906,145900,136060055,3950,3950,3950,3950,1
|
|
20240906,145800,136056105,3935,3935,3935,3935,162
|
|
20240906,145700,135418635,3940,3940,3940,3940,6
|
|
20240906,145600,135394995,3950,3950,3950,3950,0
|
|
20240906,145500,135394995,3950,3950,3950,3950,63
|
|
20240906,145400,135146145,3950,3950,3950,3950,0
|
|
20240906,145300,135146145,3950,3950,3950,3950,1051
|
|
20240906,145200,130994695,3935,3940,3940,3935,1500
|
|
20240906,145100,125088275,3945,3945,3945,3945,0
|
|
20240906,145000,125088275,3945,3945,3945,3945,0
|
|
20240906,144900,125088275,3945,3945,3945,3945,670
|
|
20240906,144800,122445125,3940,3935,3940,3935,34
|
|
20240906,144700,122311290,3935,3935,3935,3935,0
|
|
20240906,144600,122311290,3935,3935,3935,3935,0
|
|
20240906,144500,122311290,3935,3935,3935,3935,1
|
|
20240906,144400,122307355,3930,3930,3930,3930,0
|
|
20240906,144300,122307355,3930,3930,3930,3930,7
|
|
20240906,144200,122279845,3945,3945,3945,3945,0
|
|
20240906,144100,122279845,3945,3945,3945,3945,0
|
|
20240906,144000,122279845,3945,3945,3945,3945,1
|
|
20240906,143900,122275900,3930,3930,3930,3930,0
|
|
20240906,143800,122275900,3930,3930,3930,3930,0
|
|
20240906,143700,122275900,3930,3930,3930,3930,9
|
|
20240906,143600,122240530,3930,3935,3935,3930,91
|
|
20240906,143500,121882775,3940,3940,3940,3940,11
|
|
20240906,143400,121839435,3945,3945,3945,3945,0
|
|
20240906,143300,121839435,3945,3945,3945,3945,0
|
|
20240906,143200,121839435,3945,3945,3945,3945,0
|
|
20240906,143100,121839435,3945,3945,3945,3945,2
|
|
20240906,143000,121831545,3945,3945,3945,3945,1
|
|
20240906,142900,121827600,3940,3940,3940,3940,21
|
|
20240906,142800,121744860,3945,3945,3945,3945,0
|
|
20240906,142700,121744860,3945,3945,3945,3945,0
|
|
20240906,142600,121744860,3945,3945,3945,3945,0
|
|
20240906,142500,121744860,3945,3945,3945,3945,1
|
|
20240906,142400,121740915,3945,3930,3945,3930,1659
|
|
20240906,142300,115209470,3940,3930,3940,3930,190
|
|
20240906,142200,114462720,3940,3940,3940,3940,0
|
|
20240906,142100,114462720,3940,3940,3940,3940,0
|
|
20240906,142000,114462720,3940,3940,3940,3940,0
|
|
20240906,141900,114462720,3940,3940,3940,3940,55
|
|
20240906,141800,114246020,3950,3950,3950,3950,0
|
|
20240906,141700,114246020,3950,3950,3950,3950,5
|
|
20240906,141600,114226270,3950,3950,3950,3950,3
|
|
20240906,141500,114214420,3950,3950,3950,3950,20
|
|
20240906,141400,114135420,3950,3950,3950,3950,0
|
|
20240906,141300,114135420,3950,3950,3950,3950,0
|
|
20240906,141200,114135420,3950,3950,3950,3950,0
|
|
20240906,141100,114135420,3950,3950,3950,3950,0
|
|
20240906,141000,114135420,3950,3950,3950,3950,0
|
|
20240906,140900,114135420,3950,3950,3950,3950,0
|
|
20240906,140800,114135420,3950,3950,3950,3950,0
|
|
20240906,140700,114135420,3950,3950,3950,3950,1460
|
|
20240906,140600,108368420,3950,3940,3950,3940,274
|
|
20240906,140500,107287450,3940,3940,3940,3940,61
|
|
20240906,140400,107047110,3930,3940,3940,3930,1687
|
|
20240906,140300,100408225,3940,3950,3950,3940,661
|
|
20240906,140200,97801615,3950,3950,3950,3950,3
|
|
20240906,140100,97789765,3950,3950,3950,3950,0
|
|
20240906,140000,97789765,3950,3950,3950,3950,3
|
|
20240906,135900,97777915,3955,3955,3955,3955,0
|
|
20240906,135800,97777915,3955,3955,3955,3955,1
|
|
20240906,135700,97773960,3950,3950,3950,3950,3
|
|
20240906,135600,97762110,3950,3950,3950,3950,0
|
|
20240906,135500,97762110,3950,3950,3950,3950,3
|
|
20240906,135400,97750260,3950,3950,3950,3950,0
|
|
20240906,135300,97750260,3950,3950,3950,3950,0
|
|
20240906,135200,97750260,3950,3950,3950,3950,3
|
|
20240906,135100,97738410,3950,3950,3950,3950,0
|
|
20240906,135000,97738410,3950,3950,3950,3950,0
|
|
20240906,134900,97738410,3950,3950,3950,3950,3
|
|
20240906,134800,97726560,3950,3950,3950,3950,2
|
|
20240906,134700,97718660,3950,3950,3950,3950,0
|
|
20240906,134600,97718660,3950,3950,3950,3950,3
|
|
20240906,134500,97706810,3950,3950,3950,3950,0
|
|
20240906,134400,97706810,3950,3955,3955,3950,4
|
|
20240906,134300,97691005,3950,3950,3950,3950,0
|
|
20240906,134200,97691005,3950,3950,3950,3950,3
|
|
20240906,134100,97679155,3950,3950,3950,3950,0
|
|
20240906,134000,97679155,3950,3950,3950,3950,3
|
|
20240906,133900,97667305,3950,3950,3950,3950,0
|
|
20240906,133800,97667305,3950,3950,3950,3950,2
|
|
20240906,133700,97659405,3955,3955,3955,3955,0
|
|
20240906,133600,97659405,3955,3955,3955,3955,41
|
|
20240906,133500,97497250,3955,3955,3955,3955,2
|
|
20240906,133400,97489340,3955,3955,3955,3955,0
|
|
20240906,133300,97489340,3955,3955,3955,3955,3
|
|
20240906,133200,97477475,3960,3960,3960,3960,0
|
|
20240906,133100,97477475,3960,3960,3960,3960,0
|
|
20240906,133000,97477475,3960,3960,3960,3960,0
|
|
20240906,132900,97477475,3960,3955,3960,3955,2
|
|
20240906,132800,97469560,3955,3955,3955,3955,0
|
|
20240906,132700,97469560,3955,3955,3955,3955,0
|
|
20240906,132600,97469560,3955,3955,3955,3955,0
|
|
20240906,132500,97469560,3955,3955,3955,3955,0
|
|
20240906,132400,97469560,3955,3955,3955,3955,0
|
|
20240906,132300,97469560,3955,3955,3955,3955,0
|
|
20240906,132200,97469560,3955,3955,3955,3955,0
|
|
20240906,132100,97469560,3955,3955,3955,3955,0
|
|
20240906,132000,97469560,3955,3955,3955,3955,0
|
|
20240906,131900,97469560,3955,3955,3955,3955,2
|
|
20240906,131800,97461650,3960,3960,3960,3960,0
|
|
20240906,131700,97461650,3960,3960,3960,3960,0
|
|
20240906,131600,97461650,3960,3960,3960,3960,0
|
|
20240906,131500,97461650,3960,3960,3960,3960,1
|
|
20240906,131400,97457690,3955,3955,3955,3955,0
|
|
20240906,131300,97457690,3955,3955,3955,3955,0
|
|
20240906,131200,97457690,3955,3955,3955,3955,0
|
|
20240906,131100,97457690,3955,3955,3955,3955,0
|
|
20240906,131000,97457690,3955,3955,3955,3955,0
|
|
20240906,130900,97457690,3955,3955,3955,3955,0
|
|
20240906,130800,97457690,3955,3955,3955,3955,0
|
|
20240906,130700,97457690,3955,3955,3955,3955,0
|
|
20240906,130600,97457690,3955,3955,3955,3955,0
|
|
20240906,130500,97457690,3955,3955,3955,3955,0
|
|
20240906,130400,97457690,3955,3955,3955,3955,0
|
|
20240906,130300,97457690,3955,3955,3955,3955,5
|
|
20240906,130200,97437915,3955,3955,3955,3955,0
|
|
20240906,130100,97437915,3955,3955,3955,3955,0
|
|
20240906,130000,97437915,3955,3955,3955,3955,17
|
|
20240906,125900,97370680,3955,3955,3955,3955,12
|
|
20240906,125800,97323220,3955,3955,3955,3955,0
|
|
20240906,125700,97323220,3955,3955,3955,3955,8
|
|
20240906,125600,97291580,3945,3945,3945,3945,44
|
|
20240906,125500,97118000,3955,3955,3955,3955,0
|
|
20240906,125400,97118000,3955,3955,3955,3955,0
|
|
20240906,125300,97118000,3955,3955,3955,3955,0
|
|
20240906,125200,97118000,3955,3955,3955,3955,0
|
|
20240906,125100,97118000,3955,3955,3955,3955,0
|
|
20240906,125000,97118000,3955,3955,3955,3955,2
|
|
20240906,124900,97110090,3950,3950,3950,3950,16
|
|
20240906,124800,97046890,3940,3940,3940,3940,0
|
|
20240906,124700,97046890,3940,3940,3940,3940,0
|
|
20240906,124600,97046890,3940,3940,3940,3940,0
|
|
20240906,124500,97046890,3940,3940,3940,3940,0
|
|
20240906,124400,97046890,3940,3940,3940,3940,10
|
|
20240906,124300,97007490,3945,3945,3945,3945,16
|
|
20240906,124200,96944370,3950,3950,3950,3950,0
|
|
20240906,124100,96944370,3950,3950,3950,3950,0
|
|
20240906,124000,96944370,3950,3950,3950,3950,0
|
|
20240906,123900,96944370,3950,3950,3950,3950,0
|
|
20240906,123800,96944370,3950,3950,3950,3950,0
|
|
20240906,123700,96944370,3950,3950,3950,3950,0
|
|
20240906,123600,96944370,3950,3950,3950,3950,0
|
|
20240906,123500,96944370,3950,3950,3950,3950,0
|
|
20240906,123400,96944370,3950,3950,3950,3950,2
|
|
20240906,123300,96936470,3955,3955,3955,3955,0
|
|
20240906,123200,96936470,3955,3955,3955,3955,0
|
|
20240906,123100,96936470,3955,3955,3955,3955,0
|
|
20240906,123000,96936470,3955,3955,3955,3955,0
|
|
20240906,122900,96936470,3955,3955,3955,3955,0
|
|
20240906,122800,96936470,3955,3955,3955,3955,1
|
|
20240906,122700,96932515,3950,3950,3950,3950,0
|
|
20240906,122600,96932515,3950,3950,3950,3950,0
|
|
20240906,122500,96932515,3950,3950,3950,3950,0
|
|
20240906,122400,96932515,3950,3950,3950,3950,0
|
|
20240906,122300,96932515,3950,3950,3950,3950,0
|
|
20240906,122200,96932515,3950,3950,3950,3950,0
|
|
20240906,122100,96932515,3950,3950,3950,3940,144
|
|
20240906,122000,96364715,3970,3970,3970,3970,0
|
|
20240906,121900,96364715,3970,3970,3970,3970,0
|
|
20240906,121800,96364715,3970,3955,3970,3955,9
|
|
20240906,121700,96329085,3950,3950,3950,3950,13
|
|
20240906,121600,96277735,3935,3945,3945,3935,500
|
|
20240906,121500,94307345,3955,3955,3955,3955,0
|
|
20240906,121400,94307345,3955,3955,3955,3955,1
|
|
20240906,121300,94303390,3955,3955,3955,3955,0
|
|
20240906,121200,94303390,3955,3955,3955,3955,0
|
|
20240906,121100,94303390,3955,3950,3955,3950,232
|
|
20240906,121000,93386980,3940,3950,3950,3940,242
|
|
20240906,120900,92433040,3955,3955,3955,3955,0
|
|
20240906,120800,92433040,3955,3955,3955,3955,0
|
|
20240906,120700,92433040,3955,3955,3955,3955,0
|
|
20240906,120600,92433040,3955,3955,3955,3955,0
|
|
20240906,120500,92433040,3955,3955,3955,3955,0
|
|
20240906,120400,92433040,3955,3955,3955,3955,1
|
|
20240906,120300,92429085,3950,3950,3950,3950,9
|
|
20240906,120200,92393535,3950,3950,3950,3950,3
|
|
20240906,120100,92381685,3950,3950,3950,3950,0
|
|
20240906,120000,92381685,3950,3950,3950,3950,0
|
|
20240906,115900,92381685,3950,3950,3950,3950,8
|
|
20240906,115800,92350085,3955,3955,3955,3955,0
|
|
20240906,115700,92350085,3955,3955,3955,3955,0
|
|
20240906,115600,92350085,3955,3955,3955,3955,1
|
|
20240906,115500,92346130,3960,3960,3960,3960,0
|
|
20240906,115400,92346130,3960,3960,3960,3960,0
|
|
20240906,115300,92346130,3960,3960,3960,3960,0
|
|
20240906,115200,92346130,3960,3950,3960,3945,111
|
|
20240906,115100,91908105,3960,3960,3960,3960,0
|
|
20240906,115000,91908105,3960,3960,3960,3960,0
|
|
20240906,114900,91908105,3960,3960,3960,3960,3
|
|
20240906,114800,91896225,3960,3960,3960,3960,3
|
|
20240906,114700,91884345,3965,3965,3965,3965,0
|
|
20240906,114600,91884345,3965,3965,3965,3965,0
|
|
20240906,114500,91884345,3965,3970,3970,3965,24
|
|
20240906,114400,91789180,3965,3965,3965,3965,27
|
|
20240906,114300,91682125,3965,3960,3965,3960,7
|
|
20240906,114200,91654400,3960,3960,3960,3960,1
|
|
20240906,114100,91650440,3955,3955,3955,3955,0
|
|
20240906,114000,91650440,3955,3955,3955,3955,7
|
|
20240906,113900,91622755,3955,3955,3955,3955,4
|
|
20240906,113800,91606935,3955,3955,3955,3955,180
|
|
20240906,113700,90895035,3960,3960,3960,3960,0
|
|
20240906,113600,90895035,3960,3960,3960,3960,0
|
|
20240906,113500,90895035,3960,3955,3960,3955,8
|
|
20240906,113400,90863360,3955,3955,3955,3955,1
|
|
20240906,113300,90859405,3955,3955,3955,3955,1
|
|
20240906,113200,90855450,3955,3955,3955,3955,3
|
|
20240906,113100,90843585,3955,3955,3955,3955,1
|
|
20240906,113000,90839630,3955,3955,3955,3955,2
|
|
20240906,112900,90831720,3955,3955,3955,3955,1
|
|
20240906,112800,90827765,3955,3955,3955,3955,1
|
|
20240906,112700,90823810,3960,3955,3960,3955,2
|
|
20240906,112600,90815895,3955,3955,3955,3955,1
|
|
20240906,112500,90811940,3960,3960,3960,3960,1
|
|
20240906,112400,90807980,3960,3960,3960,3960,1
|
|
20240906,112300,90804020,3960,3960,3960,3960,1
|
|
20240906,112200,90800060,3960,3960,3960,3960,1
|
|
20240906,112100,90796100,3960,3960,3960,3960,0
|
|
20240906,112000,90796100,3960,3960,3960,3960,0
|
|
20240906,111900,90796100,3960,3960,3960,3960,0
|
|
20240906,111800,90796100,3960,3960,3960,3960,6
|
|
20240906,111700,90772340,3955,3955,3955,3955,0
|
|
20240906,111600,90772340,3955,3955,3955,3955,0
|
|
20240906,111500,90772340,3955,3955,3955,3955,0
|
|
20240906,111400,90772340,3955,3955,3955,3955,118
|
|
20240906,111300,90305650,3955,3955,3955,3955,2
|
|
20240906,111200,90297740,3955,3955,3955,3955,1
|
|
20240906,111100,90293785,3955,3955,3955,3955,1
|
|
20240906,111000,90289830,3955,3960,3960,3955,4
|
|
20240906,110900,90274005,3955,3955,3955,3955,0
|
|
20240906,110800,90274005,3955,3955,3955,3955,3
|
|
20240906,110700,90262140,3955,3955,3955,3955,0
|
|
20240906,110600,90262140,3955,3955,3955,3955,0
|
|
20240906,110500,90262140,3955,3955,3955,3955,3
|
|
20240906,110400,90250275,3955,3955,3955,3955,0
|
|
20240906,110300,90250275,3955,3955,3955,3955,3
|
|
20240906,110200,90238410,3955,3955,3955,3955,0
|
|
20240906,110100,90238410,3955,3960,3960,3955,8
|
|
20240906,110000,90206750,3965,3965,3965,3965,0
|
|
20240906,105900,90206750,3965,3965,3965,3965,0
|
|
20240906,105800,90206750,3965,3965,3965,3965,0
|
|
20240906,105700,90206750,3965,3965,3965,3965,0
|
|
20240906,105600,90206750,3965,3965,3965,3965,144
|
|
20240906,105500,89635790,3975,3975,3975,3975,10
|
|
20240906,105400,89596040,3980,3975,3980,3975,4
|
|
20240906,105300,89580135,3975,3975,3975,3975,0
|
|
20240906,105200,89580135,3975,3975,3975,3975,88
|
|
20240906,105100,89230335,3975,3975,3975,3975,0
|
|
20240906,105000,89230335,3975,3975,3975,3975,0
|
|
20240906,104900,89230335,3975,3975,3975,3975,0
|
|
20240906,104800,89230335,3975,3975,3975,3975,0
|
|
20240906,104700,89230335,3975,3975,3975,3975,0
|
|
20240906,104600,89230335,3975,3975,3975,3975,0
|
|
20240906,104500,89230335,3975,3975,3975,3975,1
|
|
20240906,104400,89226360,3970,3970,3970,3970,0
|
|
20240906,104300,89226360,3970,3970,3970,3970,0
|
|
20240906,104200,89226360,3970,3970,3970,3970,0
|
|
20240906,104100,89226360,3970,3970,3970,3970,0
|
|
20240906,104000,89226360,3970,3970,3970,3970,0
|
|
20240906,103900,89226360,3970,3970,3970,3970,0
|
|
20240906,103800,89226360,3970,3970,3970,3970,0
|
|
20240906,103700,89226360,3970,3970,3970,3970,0
|
|
20240906,103600,89226360,3970,3970,3970,3970,3
|
|
20240906,103500,89214450,3975,3975,3975,3975,0
|
|
20240906,103400,89214450,3975,3975,3975,3975,0
|
|
20240906,103300,89214450,3975,3975,3975,3975,0
|
|
20240906,103200,89214450,3975,3975,3975,3975,0
|
|
20240906,103100,89214450,3975,3975,3975,3975,0
|
|
20240906,103000,89214450,3975,3970,3975,3970,7
|
|
20240906,102900,89186655,3965,3965,3965,3965,1
|
|
20240906,102800,89182690,3960,3960,3960,3960,5
|
|
20240906,102700,89162890,3955,3955,3955,3955,0
|
|
20240906,102600,89162890,3955,3955,3955,3955,1
|
|
20240906,102500,89158935,3955,3950,3955,3950,21
|
|
20240906,102400,89075930,3945,3945,3945,3945,0
|
|
20240906,102300,89075930,3945,3945,3945,3945,0
|
|
20240906,102200,89075930,3945,3945,3945,3945,0
|
|
20240906,102100,89075930,3945,3945,3945,3945,0
|
|
20240906,102000,89075930,3945,3945,3945,3945,0
|
|
20240906,101900,89075930,3945,3945,3945,3945,5
|
|
20240906,101800,89056205,3970,3970,3970,3970,0
|
|
20240906,101700,89056205,3970,3970,3970,3970,0
|
|
20240906,101600,89056205,3970,3970,3970,3970,95
|
|
20240906,101500,88679055,3960,3960,3960,3960,253
|
|
20240906,101400,87677175,3955,3955,3955,3955,0
|
|
20240906,101300,87677175,3955,3955,3955,3955,0
|
|
20240906,101200,87677175,3955,3955,3955,3955,0
|
|
20240906,101100,87677175,3955,3955,3955,3955,1
|
|
20240906,101000,87673220,3940,3940,3945,3940,626
|
|
20240906,100900,85206730,3935,3940,3940,3935,113
|
|
20240906,100800,84761975,3940,3930,3940,3930,9
|
|
20240906,100700,84726585,3935,3935,3935,3935,0
|
|
20240906,100600,84726585,3935,3940,3940,3935,665
|
|
20240906,100500,82109805,3940,3940,3940,3940,0
|
|
20240906,100400,82109805,3940,3940,3940,3940,0
|
|
20240906,100300,82109805,3940,3940,3940,3940,0
|
|
20240906,100200,82109805,3940,3940,3940,3940,247
|
|
20240906,100100,81136625,3950,3975,3975,3950,10
|
|
20240906,100000,81097050,3975,3975,3975,3975,0
|
|
20240906,095900,81097050,3975,3975,3975,3975,0
|
|
20240906,095800,81097050,3975,3975,3975,3975,0
|
|
20240906,095700,81097050,3975,3975,3975,3975,0
|
|
20240906,095600,81097050,3975,3970,3975,3970,32
|
|
20240906,095500,80969905,3985,3985,3985,3985,0
|
|
20240906,095400,80969905,3985,3985,3985,3985,0
|
|
20240906,095300,80969905,3985,3980,3985,3980,18
|
|
20240906,095200,80898260,3985,3985,3985,3985,1
|
|
20240906,095100,80894275,3985,3970,3985,3970,330
|
|
20240906,095000,79582025,3970,3945,3970,3945,9
|
|
20240906,094900,79546470,3950,3980,3980,3950,6123
|
|
20240906,094800,55180285,3980,3980,3980,3980,0
|
|
20240906,094700,55180285,3980,3980,3980,3980,0
|
|
20240906,094600,55180285,3980,3980,3980,3980,50
|
|
20240906,094500,54981285,3980,3980,3980,3980,11
|
|
20240906,094400,54937505,3980,3975,3980,3975,162
|
|
20240906,094300,54293030,3975,3965,3975,3965,40
|
|
20240906,094200,54134190,3960,3960,3960,3960,38
|
|
20240906,094100,53983710,3960,3960,3960,3960,1
|
|
20240906,094000,53979750,3960,3960,3960,3950,4
|
|
20240906,093900,53963920,3960,3945,3960,3945,848
|
|
20240906,093800,50617370,3945,3945,3945,3945,0
|
|
20240906,093700,50617370,3945,3945,3945,3945,0
|
|
20240906,093600,50617370,3945,3945,3945,3945,19
|
|
20240906,093500,50542415,3945,3945,3945,3945,54
|
|
20240906,093400,50329385,3945,3945,3945,3945,0
|
|
20240906,093300,50329385,3945,3940,3945,3935,422
|
|
20240906,093200,48668255,3940,3950,3950,3940,117
|
|
20240906,093100,48206275,3950,3940,3950,3940,99
|
|
20240906,093000,47816205,3945,3945,3945,3945,160
|
|
20240906,092900,47185005,3945,3935,3945,3935,73
|
|
20240906,092800,46897510,3935,3935,3935,3935,11
|
|
20240906,092700,46854225,3940,3940,3940,3940,1
|
|
20240906,092600,46850285,3920,3945,3945,3920,5611
|
|
20240906,092500,24800465,3945,3945,3945,3945,6
|
|
20240906,092400,24776795,3945,3945,3945,3945,0
|
|
20240906,092300,24776795,3945,3945,3945,3945,7
|
|
20240906,092200,24749180,3945,3950,3950,3945,27
|
|
20240906,092100,24642655,3950,3940,3955,3940,78
|
|
20240906,092000,24334605,3940,3940,3940,3940,0
|
|
20240906,091900,24334605,3940,3940,3940,3940,0
|
|
20240906,091800,24334605,3940,3960,3960,3940,3515
|
|
20240906,091700,10443835,3985,3985,3990,3960,441
|
|
20240906,091600,8694625,3990,3990,3990,3990,6
|
|
20240906,091500,8670685,4015,3990,4015,3990,13
|
|
20240906,091400,8618765,3990,4000,4000,3990,72
|
|
20240906,091300,8331175,4000,4030,4035,4000,2031
|
|
20240906,091200,137285,4005,4005,4005,4005,2
|
|
20240906,091100,129275,4035,4000,4035,4000,2
|
|
20240906,091000,121240,4020,4020,4020,4020,0
|
|
20240906,090900,121240,4020,4020,4020,4020,0
|
|
20240906,090800,121240,4020,4020,4020,4020,0
|
|
20240906,090700,121240,4020,4020,4020,4020,0
|
|
20240906,090600,121240,4020,4020,4020,4020,0
|
|
20240906,090500,121240,4020,4020,4020,4020,0
|
|
20240906,090400,121240,4020,4020,4020,4020,0
|
|
20240906,090300,121240,4020,4020,4020,4020,0
|
|
20240906,090200,121240,4020,4020,4020,4020,1
|
|
20240906,090100,117220,4050,4040,4050,4040,28
|
|
20240906,090000,4035,4035,4035,4035,4035,1
|