626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192300,178126395,4000,4000,4000,4000,3464
|
|
20240909,192200,178126395,4000,4000,4000,4000,0
|
|
20240909,192100,178126395,4000,4000,4000,4000,0
|
|
20240909,192000,178126395,4000,4000,4000,4000,0
|
|
20240909,191900,178126395,4000,4000,4000,4000,0
|
|
20240909,191800,178126395,4000,4000,4000,4000,0
|
|
20240909,191700,178126395,4000,4000,4000,4000,0
|
|
20240909,191600,178126395,4000,4000,4000,4000,0
|
|
20240909,191500,178126395,4000,4000,4000,4000,0
|
|
20240909,191400,178126395,4000,4000,4000,4000,0
|
|
20240909,191300,178126395,4000,4000,4000,4000,0
|
|
20240909,191200,178126395,4000,4000,4000,4000,0
|
|
20240909,191100,178126395,4000,4000,4000,4000,0
|
|
20240909,191000,178126395,4000,4000,4000,4000,0
|
|
20240909,190900,178126395,4000,4000,4000,4000,0
|
|
20240909,190800,178126395,4000,4000,4000,4000,0
|
|
20240909,190700,178126395,4000,4000,4000,4000,0
|
|
20240909,190600,178126395,4000,4000,4000,4000,0
|
|
20240909,190500,178126395,4000,4000,4000,4000,0
|
|
20240909,190400,178126395,4000,4000,4000,4000,0
|
|
20240909,190300,178126395,4000,4000,4000,4000,0
|
|
20240909,190200,178126395,4000,4000,4000,4000,0
|
|
20240909,190100,178126395,4000,4000,4000,4000,0
|
|
20240909,190000,178126395,4000,4000,4000,4000,0
|
|
20240909,185900,178126395,4000,4000,4000,4000,0
|
|
20240909,185800,178126395,4000,4000,4000,4000,0
|
|
20240909,185700,178126395,4000,4000,4000,4000,0
|
|
20240909,185600,178126395,4000,4000,4000,4000,0
|
|
20240909,185500,178126395,4000,4000,4000,4000,0
|
|
20240909,185400,178126395,4000,4000,4000,4000,0
|
|
20240909,185300,178126395,4000,4000,4000,4000,3464
|
|
20240909,185200,178126395,4000,4000,4000,4000,0
|
|
20240909,185100,178126395,4000,4000,4000,4000,0
|
|
20240909,185000,178126395,4000,4000,4000,4000,0
|
|
20240909,184900,178126395,4000,4000,4000,4000,0
|
|
20240909,184800,178126395,4000,4000,4000,4000,0
|
|
20240909,184700,178126395,4000,4000,4000,4000,0
|
|
20240909,184600,178126395,4000,4000,4000,4000,0
|
|
20240909,184500,178126395,4000,4000,4000,4000,0
|
|
20240909,184400,178126395,4000,4000,4000,4000,0
|
|
20240909,184300,178126395,4000,4000,4000,4000,0
|
|
20240909,184200,178126395,4000,4000,4000,4000,0
|
|
20240909,184100,178126395,4000,4000,4000,4000,0
|
|
20240909,184000,178126395,4000,4000,4000,4000,0
|
|
20240909,183900,178126395,4000,4000,4000,4000,0
|
|
20240909,183800,178126395,4000,4000,4000,4000,0
|
|
20240909,183700,178126395,4000,4000,4000,4000,0
|
|
20240909,183600,178126395,4000,4000,4000,4000,0
|
|
20240909,183500,178126395,4000,4000,4000,4000,0
|
|
20240909,183400,178126395,4000,4000,4000,4000,0
|
|
20240909,183300,178126395,4000,4000,4000,4000,0
|
|
20240909,183200,178126395,4000,4000,4000,4000,0
|
|
20240909,183100,178126395,4000,4000,4000,4000,0
|
|
20240909,183000,178126395,4000,4000,4000,4000,0
|
|
20240909,182900,178126395,4000,4000,4000,4000,0
|
|
20240909,182800,178126395,4000,4000,4000,4000,0
|
|
20240909,182700,178126395,4000,4000,4000,4000,0
|
|
20240909,182600,178126395,4000,4000,4000,4000,0
|
|
20240909,182500,178126395,4000,4000,4000,4000,0
|
|
20240909,182400,178126395,4000,4000,4000,4000,0
|
|
20240909,182300,178126395,4000,4000,4000,4000,3464
|
|
20240909,182200,178126395,4000,4000,4000,4000,0
|
|
20240909,182100,178126395,4000,4000,4000,4000,0
|
|
20240909,182000,178126395,4000,4000,4000,4000,0
|
|
20240909,181900,178126395,4000,4000,4000,4000,0
|
|
20240909,181800,178126395,4000,4000,4000,4000,0
|
|
20240909,181700,178126395,4000,4000,4000,4000,0
|
|
20240909,181600,178126395,4000,4000,4000,4000,0
|
|
20240909,181500,178126395,4000,4000,4000,4000,0
|
|
20240909,181400,178126395,4000,4000,4000,4000,0
|
|
20240909,181300,178126395,4000,4000,4000,4000,0
|
|
20240909,181200,178126395,4000,4000,4000,4000,0
|
|
20240909,181100,178126395,4000,4000,4000,4000,0
|
|
20240909,181000,178126395,4000,4000,4000,4000,0
|
|
20240909,180900,178126395,4000,4000,4000,4000,0
|
|
20240909,180800,178126395,4000,4000,4000,4000,0
|
|
20240909,180700,178126395,4000,4000,4000,4000,0
|
|
20240909,180600,178126395,4000,4000,4000,4000,0
|
|
20240909,180500,178126395,4000,4000,4000,4000,0
|
|
20240909,180400,178126395,4000,4000,4000,4000,0
|
|
20240909,180300,178126395,4000,4000,4000,4000,0
|
|
20240909,180200,178126395,4000,4000,4000,4000,0
|
|
20240909,180100,178126395,4000,4000,4000,4000,0
|
|
20240909,180000,178126395,4000,4000,4000,4000,0
|
|
20240909,175900,178126395,4000,4000,4000,4000,0
|
|
20240909,175800,178126395,4000,4000,4000,4000,0
|
|
20240909,175700,178126395,4000,4000,4000,4000,0
|
|
20240909,175600,178126395,4000,4000,4000,4000,0
|
|
20240909,175500,178126395,4000,4000,4000,4000,0
|
|
20240909,175400,178126395,4000,4000,4000,4000,0
|
|
20240909,175300,178126395,4000,4000,4000,4000,3464
|
|
20240909,175200,178126395,4000,4000,4000,4000,0
|
|
20240909,175100,178126395,4000,4000,4000,4000,0
|
|
20240909,175000,178126395,4000,4000,4000,4000,0
|
|
20240909,174900,178126395,4000,4000,4000,4000,0
|
|
20240909,174800,178126395,4000,4000,4000,4000,0
|
|
20240909,174700,178126395,4000,4000,4000,4000,0
|
|
20240909,174600,178126395,4000,4000,4000,4000,0
|
|
20240909,174500,178126395,4000,4000,4000,4000,0
|
|
20240909,174400,178126395,4000,4000,4000,4000,0
|
|
20240909,174300,178126395,4000,4000,4000,4000,0
|
|
20240909,174200,178126395,4000,4000,4000,4000,0
|
|
20240909,174100,178126395,4000,4000,4000,4000,0
|
|
20240909,174000,178126395,4000,4000,4000,4000,0
|
|
20240909,173900,178126395,4000,4000,4000,4000,0
|
|
20240909,173800,178126395,4000,4000,4000,4000,0
|
|
20240909,173700,178126395,4000,4000,4000,4000,0
|
|
20240909,173600,178126395,4000,4000,4000,4000,0
|
|
20240909,173500,178126395,4000,4000,4000,4000,0
|
|
20240909,173400,178126395,4000,4000,4000,4000,0
|
|
20240909,173300,178126395,4000,4000,4000,4000,0
|
|
20240909,173200,178126395,4000,4000,4000,4000,0
|
|
20240909,173100,178126395,4000,4000,4000,4000,0
|
|
20240909,173000,178126395,4000,4000,4000,4000,0
|
|
20240909,172900,178126395,4000,4000,4000,4000,0
|
|
20240909,172800,178126395,4000,4000,4000,4000,0
|
|
20240909,172700,178126395,4000,4000,4000,4000,0
|
|
20240909,172600,178126395,4000,4000,4000,4000,0
|
|
20240909,172500,178126395,4000,4000,4000,4000,0
|
|
20240909,172400,178126395,4000,4000,4000,4000,0
|
|
20240909,172300,178126395,4000,4000,4000,4000,3464
|
|
20240909,172200,178126395,4000,4000,4000,4000,0
|
|
20240909,172100,178126395,4000,4000,4000,4000,0
|
|
20240909,172000,178126395,4000,4000,4000,4000,0
|
|
20240909,171900,178126395,4000,4000,4000,4000,0
|
|
20240909,171800,178126395,4000,4000,4000,4000,0
|
|
20240909,171700,178126395,4000,4000,4000,4000,0
|
|
20240909,171600,178126395,4000,4000,4000,4000,0
|
|
20240909,171500,178126395,4000,4000,4000,4000,0
|
|
20240909,171400,178126395,4000,4000,4000,4000,0
|
|
20240909,171300,178126395,4000,4000,4000,4000,0
|
|
20240909,171200,178126395,4000,4000,4000,4000,0
|
|
20240909,171100,178126395,4000,4000,4000,4000,0
|
|
20240909,171000,178126395,4000,4000,4000,4000,0
|
|
20240909,170900,178126395,4000,4000,4000,4000,0
|
|
20240909,170800,178126395,4000,4000,4000,4000,0
|
|
20240909,170700,178126395,4000,4000,4000,4000,0
|
|
20240909,170600,178126395,4000,4000,4000,4000,0
|
|
20240909,170500,178126395,4000,4000,4000,4000,0
|
|
20240909,170400,178126395,4000,4000,4000,4000,0
|
|
20240909,170300,178126395,4000,4000,4000,4000,0
|
|
20240909,170200,178126395,4000,4000,4000,4000,0
|
|
20240909,170100,178126395,4000,4000,4000,4000,0
|
|
20240909,170000,178126395,4000,4000,4000,4000,0
|
|
20240909,165900,178126395,4000,4000,4000,4000,0
|
|
20240909,165800,178126395,4000,4000,4000,4000,0
|
|
20240909,165700,178126395,4000,4000,4000,4000,0
|
|
20240909,165600,178126395,4000,4000,4000,4000,0
|
|
20240909,165500,178126395,4000,4000,4000,4000,0
|
|
20240909,165400,178126395,4000,4000,4000,4000,0
|
|
20240909,165300,178126395,4000,4000,4000,4000,3464
|
|
20240909,165200,178126395,4000,4000,4000,4000,0
|
|
20240909,165100,178126395,4000,4000,4000,4000,0
|
|
20240909,165000,178126395,4000,4000,4000,4000,0
|
|
20240909,164900,178126395,4000,4000,4000,4000,0
|
|
20240909,164800,178126395,4000,4000,4000,4000,0
|
|
20240909,164700,178126395,4000,4000,4000,4000,0
|
|
20240909,164600,178126395,4000,4000,4000,4000,0
|
|
20240909,164500,178126395,4000,4000,4000,4000,0
|
|
20240909,164400,178126395,4000,4000,4000,4000,0
|
|
20240909,164300,178126395,4000,4000,4000,4000,0
|
|
20240909,164200,178126395,4000,4000,4000,4000,0
|
|
20240909,164100,178126395,4000,4000,4000,4000,0
|
|
20240909,164000,178126395,4000,4000,4000,4000,0
|
|
20240909,163900,178126395,4000,4000,4000,4000,0
|
|
20240909,163800,178126395,4000,4000,4000,4000,0
|
|
20240909,163700,178126395,4000,4000,4000,4000,0
|
|
20240909,163600,178126395,4000,4000,4000,4000,0
|
|
20240909,163500,178126395,4000,4000,4000,4000,0
|
|
20240909,163400,178126395,4000,4000,4000,4000,0
|
|
20240909,163300,178126395,4000,4000,4000,4000,0
|
|
20240909,163200,178126395,4000,4000,4000,4000,0
|
|
20240909,163100,178126395,4000,4000,4000,4000,0
|
|
20240909,163000,178126395,4000,4000,4000,4000,0
|
|
20240909,162900,178126395,4000,4000,4000,4000,0
|
|
20240909,162800,178126395,4000,4000,4000,4000,0
|
|
20240909,162700,178126395,4000,4000,4000,4000,0
|
|
20240909,162600,178126395,4000,4000,4000,4000,0
|
|
20240909,162500,178126395,4000,4000,4000,4000,0
|
|
20240909,162400,178126395,4000,4000,4000,4000,0
|
|
20240909,162300,178126395,4000,4000,4000,4000,3464
|
|
20240909,162200,178126395,4000,4000,4000,4000,0
|
|
20240909,162100,178126395,4000,4000,4000,4000,0
|
|
20240909,162000,178126395,4000,4000,4000,4000,0
|
|
20240909,161900,178126395,4000,4000,4000,4000,0
|
|
20240909,161800,178126395,4000,4000,4000,4000,0
|
|
20240909,161700,178126395,4000,4000,4000,4000,0
|
|
20240909,161600,178126395,4000,4000,4000,4000,0
|
|
20240909,161500,178126395,4000,4000,4000,4000,0
|
|
20240909,161400,178126395,4000,4000,4000,4000,0
|
|
20240909,161300,178126395,4000,4000,4000,4000,0
|
|
20240909,161200,178126395,4000,4000,4000,4000,0
|
|
20240909,161100,178126395,4000,4000,4000,4000,0
|
|
20240909,161000,178126395,4000,4000,4000,4000,0
|
|
20240909,160900,178126395,4000,4000,4000,4000,0
|
|
20240909,160800,178126395,4000,4000,4000,4000,0
|
|
20240909,160700,178126395,4000,4000,4000,4000,0
|
|
20240909,160600,178126395,4000,4000,4000,4000,0
|
|
20240909,160500,178126395,4000,4000,4000,4000,0
|
|
20240909,160400,178126395,4000,4000,4000,4000,0
|
|
20240909,160300,178126395,4000,4000,4000,4000,0
|
|
20240909,160200,178126395,4000,4000,4000,4000,0
|
|
20240909,160100,178126395,4000,4000,4000,4000,0
|
|
20240909,160000,178126395,4000,4000,4000,4000,0
|
|
20240909,155900,178126395,4000,4000,4000,4000,0
|
|
20240909,155800,178126395,4000,4000,4000,4000,0
|
|
20240909,155700,178126395,4000,4000,4000,4000,0
|
|
20240909,155600,178126395,4000,4000,4000,4000,0
|
|
20240909,155500,178126395,4000,4000,4000,4000,0
|
|
20240909,155400,178126395,4000,4000,4000,4000,0
|
|
20240909,155300,178126395,4000,4000,4000,4000,3464
|
|
20240909,155200,178126395,4000,4000,4000,4000,0
|
|
20240909,155100,178126395,4000,4000,4000,4000,0
|
|
20240909,155000,178126395,4000,4000,4000,4000,0
|
|
20240909,154900,178126395,4000,4000,4000,4000,0
|
|
20240909,154800,178126395,4000,4000,4000,4000,0
|
|
20240909,154700,178126395,4000,4000,4000,4000,0
|
|
20240909,154600,178126395,4000,4000,4000,4000,0
|
|
20240909,154500,178126395,4000,4000,4000,4000,0
|
|
20240909,154400,178126395,4000,4000,4000,4000,0
|
|
20240909,154300,178126395,4000,4000,4000,4000,0
|
|
20240909,154200,178126395,4000,4000,4000,4000,0
|
|
20240909,154100,178126395,4000,4000,4000,4000,0
|
|
20240909,154000,178126395,4000,4000,4000,4000,0
|
|
20240909,153900,178126395,4000,4000,4000,4000,0
|
|
20240909,153800,178126395,4000,4000,4000,4000,0
|
|
20240909,153700,178126395,4000,4000,4000,4000,0
|
|
20240909,153600,178126395,4000,4000,4000,4000,0
|
|
20240909,153500,178126395,4000,4000,4000,4000,0
|
|
20240909,153400,178126395,4000,4000,4000,4000,0
|
|
20240909,153300,178126395,4000,4000,4000,4000,0
|
|
20240909,153200,178126395,4000,4000,4000,4000,0
|
|
20240909,153100,178126395,4000,4000,4000,4000,0
|
|
20240909,153000,178126395,4000,4000,4000,4000,3464
|
|
20240909,152900,164270395,3965,3965,3965,3965,0
|
|
20240909,152800,164270395,3965,3965,3965,3965,0
|
|
20240909,152700,164270395,3965,3965,3965,3965,0
|
|
20240909,152600,164270395,3965,3965,3965,3965,0
|
|
20240909,152500,164270395,3965,3965,3965,3965,0
|
|
20240909,152400,164270395,3965,3965,3965,3965,0
|
|
20240909,152300,164270395,3965,3965,3965,3965,0
|
|
20240909,152200,164270395,3965,3965,3965,3965,0
|
|
20240909,152100,164270395,3965,3965,3965,3965,0
|
|
20240909,152000,164270395,3965,3965,3965,3965,0
|
|
20240909,151900,164270395,3965,3965,3975,3960,33
|
|
20240909,151800,164139510,3960,3960,3960,3960,183
|
|
20240909,151700,163414830,3965,3975,3975,3965,15
|
|
20240909,151600,163355345,3970,3970,3970,3970,24
|
|
20240909,151500,163260065,3965,3965,3965,3965,13
|
|
20240909,151400,163208520,3975,3975,3975,3975,3
|
|
20240909,151300,163196595,3965,3965,3965,3965,18
|
|
20240909,151200,163125225,3965,3965,3975,3965,20
|
|
20240909,151100,163045875,3965,3965,3965,3965,0
|
|
20240909,151000,163045875,3965,3965,3965,3965,14
|
|
20240909,150900,162990365,3965,3965,3965,3965,5
|
|
20240909,150800,162970540,3975,3975,3975,3975,0
|
|
20240909,150700,162970540,3975,3975,3975,3975,0
|
|
20240909,150600,162970540,3975,3975,3975,3975,0
|
|
20240909,150500,162970540,3975,3975,3975,3975,0
|
|
20240909,150400,162970540,3975,3960,3975,3960,60
|
|
20240909,150300,162732925,3975,3975,3975,3975,0
|
|
20240909,150200,162732925,3975,3975,3975,3975,0
|
|
20240909,150100,162732925,3975,3975,3975,3975,0
|
|
20240909,150000,162732925,3975,3975,3975,3975,0
|
|
20240909,145900,162732925,3975,3975,3975,3975,0
|
|
20240909,145800,162732925,3975,3975,3975,3975,0
|
|
20240909,145700,162732925,3975,3965,3975,3965,21
|
|
20240909,145600,162649650,3975,3975,3975,3975,0
|
|
20240909,145500,162649650,3975,3975,3975,3975,1
|
|
20240909,145400,162645675,3970,3970,3970,3970,0
|
|
20240909,145300,162645675,3970,3970,3970,3970,0
|
|
20240909,145200,162645675,3970,3970,3970,3970,51
|
|
20240909,145100,162443205,3975,3975,3975,3975,1
|
|
20240909,145000,162439230,3965,3965,3965,3965,0
|
|
20240909,144900,162439230,3965,3965,3970,3965,518
|
|
20240909,144800,160383320,3965,3965,3965,3965,20
|
|
20240909,144700,160304020,3965,3955,3965,3955,7
|
|
20240909,144600,160276325,3960,3960,3960,3960,38
|
|
20240909,144500,160125845,3970,3970,3970,3970,0
|
|
20240909,144400,160125845,3970,3970,3970,3970,107
|
|
20240909,144300,159701055,3975,3975,3975,3975,0
|
|
20240909,144200,159701055,3975,3975,3975,3975,28
|
|
20240909,144100,159589755,3975,3975,3975,3975,0
|
|
20240909,144000,159589755,3975,3975,3975,3975,0
|
|
20240909,143900,159589755,3975,3975,3975,3975,0
|
|
20240909,143800,159589755,3975,3975,3975,3975,0
|
|
20240909,143700,159589755,3975,3975,3975,3975,0
|
|
20240909,143600,159589755,3975,3975,3975,3975,0
|
|
20240909,143500,159589755,3975,3975,3975,3975,0
|
|
20240909,143400,159589755,3975,3975,3975,3975,0
|
|
20240909,143300,159589755,3975,3975,3975,3975,0
|
|
20240909,143200,159589755,3975,3975,3975,3975,0
|
|
20240909,143100,159589755,3975,3975,3975,3975,0
|
|
20240909,143000,159589755,3975,3975,3975,3975,1
|
|
20240909,142900,159585780,3970,3970,3970,3970,0
|
|
20240909,142800,159585780,3970,3970,3970,3970,0
|
|
20240909,142700,159585780,3970,3965,3970,3965,226
|
|
20240909,142600,158689070,3970,3970,3970,3970,0
|
|
20240909,142500,158689070,3970,3970,3970,3970,0
|
|
20240909,142400,158689070,3970,3970,3970,3970,0
|
|
20240909,142300,158689070,3970,3970,3970,3970,0
|
|
20240909,142200,158689070,3970,3970,3970,3970,0
|
|
20240909,142100,158689070,3970,3970,3970,3970,0
|
|
20240909,142000,158689070,3970,3970,3970,3970,0
|
|
20240909,141900,158689070,3970,3970,3970,3970,1
|
|
20240909,141800,158685100,3950,3950,3950,3950,0
|
|
20240909,141700,158685100,3950,3945,3950,3945,70
|
|
20240909,141600,158408940,3945,3945,3945,3945,0
|
|
20240909,141500,158408940,3945,3945,3945,3945,110
|
|
20240909,141400,157974990,3975,3975,3975,3975,0
|
|
20240909,141300,157974990,3975,3975,3975,3975,0
|
|
20240909,141200,157974990,3975,3975,3975,3975,0
|
|
20240909,141100,157974990,3975,3975,3975,3975,0
|
|
20240909,141000,157974990,3975,3975,3975,3975,0
|
|
20240909,140900,157974990,3975,3975,3975,3975,0
|
|
20240909,140800,157974990,3975,3975,3975,3975,0
|
|
20240909,140700,157974990,3975,3975,3975,3975,0
|
|
20240909,140600,157974990,3975,3975,3975,3975,0
|
|
20240909,140500,157974990,3975,3975,3975,3975,26
|
|
20240909,140400,157871640,3975,3975,3975,3975,0
|
|
20240909,140300,157871640,3975,3975,3975,3975,0
|
|
20240909,140200,157871640,3975,3975,3975,3975,0
|
|
20240909,140100,157871640,3975,3975,3975,3975,0
|
|
20240909,140000,157871640,3975,3975,3975,3975,0
|
|
20240909,135900,157871640,3975,3955,3975,3935,1569
|
|
20240909,135800,151687530,3980,3980,3980,3980,0
|
|
20240909,135700,151687530,3980,3980,3980,3980,0
|
|
20240909,135600,151687530,3980,3980,3980,3980,0
|
|
20240909,135500,151687530,3980,3980,3980,3980,0
|
|
20240909,135400,151687530,3980,3980,3980,3980,0
|
|
20240909,135300,151687530,3980,3980,3980,3980,0
|
|
20240909,135200,151687530,3980,3980,3980,3980,0
|
|
20240909,135100,151687530,3980,3980,3980,3980,0
|
|
20240909,135000,151687530,3980,3980,3980,3980,0
|
|
20240909,134900,151687530,3980,3980,3980,3980,0
|
|
20240909,134800,151687530,3980,3980,3980,3980,0
|
|
20240909,134700,151687530,3980,3980,3980,3980,0
|
|
20240909,134600,151687530,3980,3980,3980,3980,0
|
|
20240909,134500,151687530,3980,3980,3980,3980,0
|
|
20240909,134400,151687530,3980,3980,3980,3980,250
|
|
20240909,134300,150692530,3980,3980,3980,3980,0
|
|
20240909,134200,150692530,3980,3965,3980,3965,500
|
|
20240909,134100,148705480,3960,3960,3960,3960,43
|
|
20240909,134000,148535200,3965,3965,3965,3965,0
|
|
20240909,133900,148535200,3965,3965,3965,3965,0
|
|
20240909,133800,148535200,3965,3965,3965,3965,0
|
|
20240909,133700,148535200,3965,3960,3965,3960,59
|
|
20240909,133600,148301555,3945,3945,3945,3945,47
|
|
20240909,133500,148116140,3945,3945,3945,3945,0
|
|
20240909,133400,148116140,3945,3960,3960,3945,10
|
|
20240909,133300,148076575,3970,3970,3970,3970,73
|
|
20240909,133200,147786765,3975,3975,3975,3975,0
|
|
20240909,133100,147786765,3975,3975,3975,3975,0
|
|
20240909,133000,147786765,3975,3975,3975,3975,0
|
|
20240909,132900,147786765,3975,3975,3975,3975,0
|
|
20240909,132800,147786765,3975,3975,3975,3975,0
|
|
20240909,132700,147786765,3975,3975,3975,3975,0
|
|
20240909,132600,147786765,3975,3975,3975,3975,1
|
|
20240909,132500,147782790,3970,3970,3970,3970,1200
|
|
20240909,132400,143018790,3975,3975,3975,3975,10
|
|
20240909,132300,142979040,3975,3975,3975,3975,5
|
|
20240909,132200,142959165,3975,3975,3975,3975,0
|
|
20240909,132100,142959165,3975,3975,3975,3975,10
|
|
20240909,132000,142919415,3975,3975,3975,3975,0
|
|
20240909,131900,142919415,3975,3975,3975,3975,0
|
|
20240909,131800,142919415,3975,3975,3975,3975,0
|
|
20240909,131700,142919415,3975,3975,3975,3975,0
|
|
20240909,131600,142919415,3975,3975,3975,3975,0
|
|
20240909,131500,142919415,3975,3975,3975,3975,2
|
|
20240909,131400,142911465,3970,3970,3970,3970,0
|
|
20240909,131300,142911465,3970,3970,3970,3970,136
|
|
20240909,131200,142371545,3970,3970,3970,3970,0
|
|
20240909,131100,142371545,3970,3970,3970,3970,0
|
|
20240909,131000,142371545,3970,3970,3970,3970,0
|
|
20240909,130900,142371545,3970,3970,3970,3970,0
|
|
20240909,130800,142371545,3970,3970,3970,3970,20
|
|
20240909,130700,142292145,3980,3980,3980,3980,0
|
|
20240909,130600,142292145,3980,3980,3980,3980,0
|
|
20240909,130500,142292145,3980,3975,3980,3975,12
|
|
20240909,130400,142244435,3975,3975,3975,3975,3000
|
|
20240909,130300,130319435,3980,3980,3980,3980,0
|
|
20240909,130200,130319435,3980,3980,3980,3980,0
|
|
20240909,130100,130319435,3980,3980,3980,3980,237
|
|
20240909,130000,129376175,3975,3975,3975,3975,0
|
|
20240909,125900,129376175,3975,3975,3975,3975,0
|
|
20240909,125800,129376175,3975,3975,3975,3975,0
|
|
20240909,125700,129376175,3975,3975,3975,3975,25
|
|
20240909,125600,129276800,3980,3980,3980,3980,8
|
|
20240909,125500,129244960,3980,3980,3980,3980,10
|
|
20240909,125400,129205160,3985,3985,3985,3985,0
|
|
20240909,125300,129205160,3985,3985,3985,3985,0
|
|
20240909,125200,129205160,3985,3985,3985,3985,0
|
|
20240909,125100,129205160,3985,3985,3985,3985,0
|
|
20240909,125000,129205160,3985,3985,3985,3985,0
|
|
20240909,124900,129205160,3985,3980,3985,3980,177
|
|
20240909,124800,128499910,3980,3980,3980,3980,0
|
|
20240909,124700,128499910,3980,3980,3980,3980,244
|
|
20240909,124600,127528790,3980,3980,3980,3980,0
|
|
20240909,124500,127528790,3980,3980,3980,3980,30
|
|
20240909,124400,127409390,3975,3975,3975,3975,25
|
|
20240909,124300,127310015,3970,3955,3970,3955,1524
|
|
20240909,124200,121277470,3950,3950,3950,3950,0
|
|
20240909,124100,121277470,3950,3950,3950,3950,0
|
|
20240909,124000,121277470,3950,3950,3950,3950,0
|
|
20240909,123900,121277470,3950,3950,3950,3950,0
|
|
20240909,123800,121277470,3950,3950,3950,3950,0
|
|
20240909,123700,121277470,3950,3950,3950,3950,0
|
|
20240909,123600,121277470,3950,3950,3950,3950,0
|
|
20240909,123500,121277470,3950,3950,3950,3950,0
|
|
20240909,123400,121277470,3950,3945,3950,3945,610
|
|
20240909,123300,118868770,3940,3940,3940,3940,0
|
|
20240909,123200,118868770,3940,3940,3940,3940,6
|
|
20240909,123100,118845130,3940,3940,3940,3940,0
|
|
20240909,123000,118845130,3940,3940,3940,3940,0
|
|
20240909,122900,118845130,3940,3940,3940,3940,0
|
|
20240909,122800,118845130,3940,3940,3940,3940,0
|
|
20240909,122700,118845130,3940,3940,3940,3940,0
|
|
20240909,122600,118845130,3940,3940,3940,3940,6
|
|
20240909,122500,118821490,3945,3945,3945,3945,0
|
|
20240909,122400,118821490,3945,3945,3945,3945,0
|
|
20240909,122300,118821490,3945,3945,3945,3945,0
|
|
20240909,122200,118821490,3945,3945,3945,3945,0
|
|
20240909,122100,118821490,3945,3945,3945,3945,0
|
|
20240909,122000,118821490,3945,3945,3945,3945,0
|
|
20240909,121900,118821490,3945,3945,3945,3945,10
|
|
20240909,121800,118782040,3945,3945,3945,3945,1
|
|
20240909,121700,118778095,3945,3945,3945,3945,19
|
|
20240909,121600,118703140,3945,3945,3945,3945,7
|
|
20240909,121500,118675525,3935,3945,3945,3935,249
|
|
20240909,121400,117694560,3950,3950,3950,3950,0
|
|
20240909,121300,117694560,3950,3950,3950,3950,0
|
|
20240909,121200,117694560,3950,3950,3950,3950,0
|
|
20240909,121100,117694560,3950,3950,3950,3950,0
|
|
20240909,121000,117694560,3950,3950,3950,3950,0
|
|
20240909,120900,117694560,3950,3950,3950,3950,0
|
|
20240909,120800,117694560,3950,3950,3950,3950,0
|
|
20240909,120700,117694560,3950,3950,3950,3950,0
|
|
20240909,120600,117694560,3950,3950,3950,3950,0
|
|
20240909,120500,117694560,3950,3950,3950,3950,800
|
|
20240909,120400,114534560,3950,3950,3950,3950,0
|
|
20240909,120300,114534560,3950,3950,3950,3950,0
|
|
20240909,120200,114534560,3950,3950,3950,3950,10
|
|
20240909,120100,114495060,3950,3950,3950,3950,0
|
|
20240909,120000,114495060,3950,3950,3950,3950,0
|
|
20240909,115900,114495060,3950,3950,3950,3950,0
|
|
20240909,115800,114495060,3950,3950,3950,3950,0
|
|
20240909,115700,114495060,3950,3950,3950,3950,0
|
|
20240909,115600,114495060,3950,3950,3950,3950,0
|
|
20240909,115500,114495060,3950,3950,3950,3950,0
|
|
20240909,115400,114495060,3950,3950,3950,3950,250
|
|
20240909,115300,113507560,3950,3950,3950,3950,0
|
|
20240909,115200,113507560,3950,3950,3950,3950,0
|
|
20240909,115100,113507560,3950,3950,3950,3950,0
|
|
20240909,115000,113507560,3950,3950,3950,3950,0
|
|
20240909,114900,113507560,3950,3950,3950,3950,0
|
|
20240909,114800,113507560,3950,3950,3950,3950,1
|
|
20240909,114700,113503610,3945,3945,3945,3945,0
|
|
20240909,114600,113503610,3945,3945,3945,3945,79
|
|
20240909,114500,113191955,3950,3950,3950,3950,0
|
|
20240909,114400,113191955,3950,3950,3950,3950,0
|
|
20240909,114300,113191955,3950,3950,3950,3950,0
|
|
20240909,114200,113191955,3950,3950,3950,3950,0
|
|
20240909,114100,113191955,3950,3950,3950,3950,0
|
|
20240909,114000,113191955,3950,3950,3950,3950,1
|
|
20240909,113900,113188005,3945,3945,3945,3945,103
|
|
20240909,113800,112781670,3945,3945,3945,3945,0
|
|
20240909,113700,112781670,3945,3945,3945,3945,0
|
|
20240909,113600,112781670,3945,3945,3945,3945,0
|
|
20240909,113500,112781670,3945,3945,3945,3945,25
|
|
20240909,113400,112683045,3940,3940,3940,3940,0
|
|
20240909,113300,112683045,3940,3940,3940,3940,828
|
|
20240909,113200,109420725,3940,3940,3940,3940,0
|
|
20240909,113100,109420725,3940,3940,3940,3940,4
|
|
20240909,113000,109404965,3945,3945,3945,3945,29
|
|
20240909,112900,109290560,3955,3955,3955,3955,225
|
|
20240909,112800,108400685,3955,3955,3955,3955,0
|
|
20240909,112700,108400685,3955,3955,3955,3955,0
|
|
20240909,112600,108400685,3955,3955,3955,3955,0
|
|
20240909,112500,108400685,3955,3955,3955,3955,0
|
|
20240909,112400,108400685,3955,3955,3955,3955,0
|
|
20240909,112300,108400685,3955,3955,3955,3955,101
|
|
20240909,112200,108001230,3960,3960,3960,3960,0
|
|
20240909,112100,108001230,3960,3960,3960,3960,0
|
|
20240909,112000,108001230,3960,3960,3960,3960,0
|
|
20240909,111900,108001230,3960,3960,3960,3960,0
|
|
20240909,111800,108001230,3960,3960,3960,3960,0
|
|
20240909,111700,108001230,3960,3960,3960,3960,0
|
|
20240909,111600,108001230,3960,3960,3960,3960,1
|
|
20240909,111500,107997270,3960,3960,3960,3960,1
|
|
20240909,111400,107993310,3965,3965,3965,3965,0
|
|
20240909,111300,107993310,3965,3965,3965,3965,0
|
|
20240909,111200,107993310,3965,3965,3965,3965,0
|
|
20240909,111100,107993310,3965,3965,3965,3965,0
|
|
20240909,111000,107993310,3965,3965,3965,3965,2
|
|
20240909,110900,107985380,3960,3960,3960,3960,1174
|
|
20240909,110800,103336340,3960,3960,3960,3960,0
|
|
20240909,110700,103336340,3960,3960,3960,3960,0
|
|
20240909,110600,103336340,3960,3960,3960,3960,0
|
|
20240909,110500,103336340,3960,3960,3960,3960,0
|
|
20240909,110400,103336340,3960,3960,3960,3960,2
|
|
20240909,110300,103328420,3950,3950,3950,3950,62
|
|
20240909,110200,103083520,3970,3970,3970,3970,0
|
|
20240909,110100,103083520,3970,3945,3970,3945,394
|
|
20240909,110000,101528385,3950,3950,3950,3950,0
|
|
20240909,105900,101528385,3950,3950,3950,3950,0
|
|
20240909,105800,101528385,3950,3950,3950,3950,0
|
|
20240909,105700,101528385,3950,3950,3950,3950,100
|
|
20240909,105600,101133385,3950,3950,3950,3950,0
|
|
20240909,105500,101133385,3950,3930,3950,3930,155
|
|
20240909,105400,100521155,3950,3950,3950,3950,0
|
|
20240909,105300,100521155,3950,3950,3950,3950,0
|
|
20240909,105200,100521155,3950,3950,3950,3950,0
|
|
20240909,105100,100521155,3950,3950,3950,3950,0
|
|
20240909,105000,100521155,3950,3950,3950,3950,0
|
|
20240909,104900,100521155,3950,3950,3950,3950,0
|
|
20240909,104800,100521155,3950,3940,3950,3940,26
|
|
20240909,104700,100418695,3940,3930,3940,3930,175
|
|
20240909,104600,99730925,3925,3915,3925,3915,259
|
|
20240909,104500,98714690,3925,3920,3925,3920,17
|
|
20240909,104400,98648040,3925,3925,3925,3905,1052
|
|
20240909,104300,94538885,3925,3915,3925,3915,179
|
|
20240909,104200,93838080,3930,3920,3930,3920,28
|
|
20240909,104100,93728310,3940,3940,3940,3940,1
|
|
20240909,104000,93724370,3945,3945,3945,3945,0
|
|
20240909,103900,93724370,3945,3920,3945,3910,468
|
|
20240909,103800,91890990,3935,3935,3935,3935,135
|
|
20240909,103700,91359765,3960,3960,3960,3960,0
|
|
20240909,103600,91359765,3960,3960,3960,3960,0
|
|
20240909,103500,91359765,3960,3960,3960,3960,0
|
|
20240909,103400,91359765,3960,3960,3960,3960,0
|
|
20240909,103300,91359765,3960,3960,3960,3960,0
|
|
20240909,103200,91359765,3960,3960,3960,3960,2
|
|
20240909,103100,91351845,3960,3975,3975,3935,103
|
|
20240909,103000,90942490,3975,3975,3975,3975,139
|
|
20240909,102900,90389965,3980,3975,3980,3965,2708
|
|
20240909,102800,79628280,3975,3925,4000,3925,2711
|
|
20240909,102700,68924485,3925,3925,3925,3925,15
|
|
20240909,102600,68865610,3950,3950,3950,3950,0
|
|
20240909,102500,68865610,3950,3950,3950,3950,0
|
|
20240909,102400,68865610,3950,3950,3950,3950,0
|
|
20240909,102300,68865610,3950,3950,3950,3950,0
|
|
20240909,102200,68865610,3950,3950,3950,3950,0
|
|
20240909,102100,68865610,3950,3930,3950,3900,1001
|
|
20240909,102000,64955755,3960,3935,3960,3935,319
|
|
20240909,101900,63700440,3970,3970,3970,3970,0
|
|
20240909,101800,63700440,3970,3970,3970,3970,3
|
|
20240909,101700,63688530,3970,3970,3970,3970,0
|
|
20240909,101600,63688530,3970,3970,3970,3970,12
|
|
20240909,101500,63640890,3975,3975,3975,3975,0
|
|
20240909,101400,63640890,3975,3975,3975,3975,0
|
|
20240909,101300,63640890,3975,3980,3980,3975,502
|
|
20240909,101200,61642940,3980,3915,3980,3915,2615
|
|
20240909,101100,51303990,3910,3910,3910,3910,0
|
|
20240909,101000,51303990,3910,3905,3910,3905,50
|
|
20240909,100900,51108515,3905,3905,3905,3905,0
|
|
20240909,100800,51108515,3905,3900,3905,3900,277
|
|
20240909,100700,50028210,3895,3895,3895,3895,0
|
|
20240909,100600,50028210,3895,3900,3900,3895,16
|
|
20240909,100500,49965840,3900,3900,3900,3900,0
|
|
20240909,100400,49965840,3900,3900,3900,3900,3
|
|
20240909,100300,49954140,3895,3895,3895,3895,6
|
|
20240909,100200,49930770,3900,3900,3900,3900,1
|
|
20240909,100100,49926870,3900,3895,3900,3895,1003
|
|
20240909,100000,46020170,3900,3900,3900,3900,204
|
|
20240909,095900,45224570,3900,3900,3900,3900,506
|
|
20240909,095800,43251170,3905,3905,3905,3905,0
|
|
20240909,095700,43251170,3905,3905,3905,3900,1378
|
|
20240909,095600,37871580,3910,3910,3910,3910,56
|
|
20240909,095500,37652620,3910,3910,3910,3910,0
|
|
20240909,095400,37652620,3910,3910,3910,3910,0
|
|
20240909,095300,37652620,3910,3910,3910,3910,6
|
|
20240909,095200,37629160,3920,3920,3920,3920,0
|
|
20240909,095100,37629160,3920,3920,3920,3920,13
|
|
20240909,095000,37578200,3920,3920,3920,3920,60
|
|
20240909,094900,37343000,3915,3915,3915,3915,0
|
|
20240909,094800,37343000,3915,3915,3915,3915,112
|
|
20240909,094700,36904520,3920,3920,3920,3920,0
|
|
20240909,094600,36904520,3920,3920,3920,3920,20
|
|
20240909,094500,36826120,3920,3920,3920,3920,0
|
|
20240909,094400,36826120,3920,3920,3920,3920,1
|
|
20240909,094300,36822200,3915,3915,3915,3915,352
|
|
20240909,094200,35444120,3910,3915,3915,3910,8
|
|
20240909,094100,35412830,3915,3915,3915,3915,11
|
|
20240909,094000,35369765,3910,3910,3910,3910,5
|
|
20240909,093900,35350215,3910,3915,3915,3910,85
|
|
20240909,093800,35017470,3915,3915,3915,3915,47
|
|
20240909,093700,34833465,3915,3915,3915,3915,4
|
|
20240909,093600,34817805,3910,3910,3910,3910,7
|
|
20240909,093500,34790435,3915,3915,3915,3915,1
|
|
20240909,093400,34786520,3905,3915,3915,3905,122
|
|
20240909,093300,34310010,3915,3915,3915,3915,10
|
|
20240909,093200,34270860,3915,3915,3915,3910,34
|
|
20240909,093100,34137885,3915,3915,3915,3915,3
|
|
20240909,093000,34126140,3915,3910,3915,3910,14
|
|
20240909,092900,34071375,3915,3915,3915,3915,116
|
|
20240909,092800,33617235,3915,3915,3915,3915,307
|
|
20240909,092700,32415330,3915,3915,3915,3915,184
|
|
20240909,092600,31694970,3915,3905,3915,3905,951
|
|
20240909,092500,27977110,3915,3915,3915,3915,0
|
|
20240909,092400,27977110,3915,3915,3915,3915,0
|
|
20240909,092300,27977110,3915,3915,3915,3915,8
|
|
20240909,092200,27945790,3915,3915,3915,3915,56
|
|
20240909,092100,27726550,3915,3915,3915,3915,1000
|
|
20240909,092000,23811550,3915,3915,3915,3915,0
|
|
20240909,091900,23811550,3915,3910,3915,3910,186
|
|
20240909,091800,23084040,3910,3905,3910,3905,539
|
|
20240909,091700,20976570,3910,3910,3910,3910,468
|
|
20240909,091600,19146690,3895,3910,3910,3895,107
|
|
20240909,091500,18729910,3900,3900,3900,3900,118
|
|
20240909,091400,18269710,3910,3910,3910,3910,0
|
|
20240909,091300,18269710,3910,3900,3910,3900,4
|
|
20240909,091200,18254090,3895,3910,3910,3895,55
|
|
20240909,091100,18039810,3905,3905,3905,3905,411
|
|
20240909,091000,16434855,3905,3905,3905,3905,1
|
|
20240909,090900,16430950,3890,3890,3890,3890,56
|
|
20240909,090800,16213110,3915,3915,3915,3915,0
|
|
20240909,090700,16213110,3915,3920,3920,3890,293
|
|
20240909,090600,15073285,3895,3925,3925,3895,802
|
|
20240909,090500,11947410,3900,3930,3930,3900,1278
|
|
20240909,090400,6955325,3945,3925,3945,3920,601
|
|
20240909,090300,4597995,3925,3960,3960,3925,58
|
|
20240909,090200,4370150,3950,3955,3960,3950,12
|
|
20240909,090100,4322685,3960,3960,3960,3960,0
|
|
20240909,090000,4322685,3960,3970,3970,3930,1093
|