626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192300,145453420,3950,3950,3950,3950,2376
|
|
20240911,192200,145453420,3950,3950,3950,3950,0
|
|
20240911,192100,145453420,3950,3950,3950,3950,0
|
|
20240911,192000,145453420,3950,3950,3950,3950,0
|
|
20240911,191900,145453420,3950,3950,3950,3950,0
|
|
20240911,191800,145453420,3950,3950,3950,3950,0
|
|
20240911,191700,145453420,3950,3950,3950,3950,0
|
|
20240911,191600,145453420,3950,3950,3950,3950,0
|
|
20240911,191500,145453420,3950,3950,3950,3950,0
|
|
20240911,191400,145453420,3950,3950,3950,3950,0
|
|
20240911,191300,145453420,3950,3950,3950,3950,0
|
|
20240911,191200,145453420,3950,3950,3950,3950,0
|
|
20240911,191100,145453420,3950,3950,3950,3950,0
|
|
20240911,191000,145453420,3950,3950,3950,3950,0
|
|
20240911,190900,145453420,3950,3950,3950,3950,0
|
|
20240911,190800,145453420,3950,3950,3950,3950,0
|
|
20240911,190700,145453420,3950,3950,3950,3950,0
|
|
20240911,190600,145453420,3950,3950,3950,3950,0
|
|
20240911,190500,145453420,3950,3950,3950,3950,0
|
|
20240911,190400,145453420,3950,3950,3950,3950,0
|
|
20240911,190300,145453420,3950,3950,3950,3950,0
|
|
20240911,190200,145453420,3950,3950,3950,3950,0
|
|
20240911,190100,145453420,3950,3950,3950,3950,0
|
|
20240911,190000,145453420,3950,3950,3950,3950,0
|
|
20240911,185900,145453420,3950,3950,3950,3950,0
|
|
20240911,185800,145453420,3950,3950,3950,3950,0
|
|
20240911,185700,145453420,3950,3950,3950,3950,0
|
|
20240911,185600,145453420,3950,3950,3950,3950,0
|
|
20240911,185500,145453420,3950,3950,3950,3950,0
|
|
20240911,185400,145453420,3950,3950,3950,3950,0
|
|
20240911,185300,145453420,3950,3950,3950,3950,2376
|
|
20240911,185200,145453420,3950,3950,3950,3950,0
|
|
20240911,185100,145453420,3950,3950,3950,3950,0
|
|
20240911,185000,145453420,3950,3950,3950,3950,0
|
|
20240911,184900,145453420,3950,3950,3950,3950,0
|
|
20240911,184800,145453420,3950,3950,3950,3950,0
|
|
20240911,184700,145453420,3950,3950,3950,3950,0
|
|
20240911,184600,145453420,3950,3950,3950,3950,0
|
|
20240911,184500,145453420,3950,3950,3950,3950,0
|
|
20240911,184400,145453420,3950,3950,3950,3950,0
|
|
20240911,184300,145453420,3950,3950,3950,3950,0
|
|
20240911,184200,145453420,3950,3950,3950,3950,0
|
|
20240911,184100,145453420,3950,3950,3950,3950,0
|
|
20240911,184000,145453420,3950,3950,3950,3950,0
|
|
20240911,183900,145453420,3950,3950,3950,3950,0
|
|
20240911,183800,145453420,3950,3950,3950,3950,0
|
|
20240911,183700,145453420,3950,3950,3950,3950,0
|
|
20240911,183600,145453420,3950,3950,3950,3950,0
|
|
20240911,183500,145453420,3950,3950,3950,3950,0
|
|
20240911,183400,145453420,3950,3950,3950,3950,0
|
|
20240911,183300,145453420,3950,3950,3950,3950,0
|
|
20240911,183200,145453420,3950,3950,3950,3950,0
|
|
20240911,183100,145453420,3950,3950,3950,3950,0
|
|
20240911,183000,145453420,3950,3950,3950,3950,0
|
|
20240911,182900,145453420,3950,3950,3950,3950,0
|
|
20240911,182800,145453420,3950,3950,3950,3950,0
|
|
20240911,182700,145453420,3950,3950,3950,3950,0
|
|
20240911,182600,145453420,3950,3950,3950,3950,0
|
|
20240911,182500,145453420,3950,3950,3950,3950,0
|
|
20240911,182400,145453420,3950,3950,3950,3950,0
|
|
20240911,182300,145453420,3950,3950,3950,3950,2376
|
|
20240911,182200,145453420,3950,3950,3950,3950,0
|
|
20240911,182100,145453420,3950,3950,3950,3950,0
|
|
20240911,182000,145453420,3950,3950,3950,3950,0
|
|
20240911,181900,145453420,3950,3950,3950,3950,0
|
|
20240911,181800,145453420,3950,3950,3950,3950,0
|
|
20240911,181700,145453420,3950,3950,3950,3950,0
|
|
20240911,181600,145453420,3950,3950,3950,3950,0
|
|
20240911,181500,145453420,3950,3950,3950,3950,0
|
|
20240911,181400,145453420,3950,3950,3950,3950,0
|
|
20240911,181300,145453420,3950,3950,3950,3950,0
|
|
20240911,181200,145453420,3950,3950,3950,3950,0
|
|
20240911,181100,145453420,3950,3950,3950,3950,0
|
|
20240911,181000,145453420,3950,3950,3950,3950,0
|
|
20240911,180900,145453420,3950,3950,3950,3950,0
|
|
20240911,180800,145453420,3950,3950,3950,3950,0
|
|
20240911,180700,145453420,3950,3950,3950,3950,0
|
|
20240911,180600,145453420,3950,3950,3950,3950,0
|
|
20240911,180500,145453420,3950,3950,3950,3950,0
|
|
20240911,180400,145453420,3950,3950,3950,3950,0
|
|
20240911,180300,145453420,3950,3950,3950,3950,0
|
|
20240911,180200,145453420,3950,3950,3950,3950,0
|
|
20240911,180100,145453420,3950,3950,3950,3950,0
|
|
20240911,180000,145453420,3950,3950,3950,3950,0
|
|
20240911,175900,145453420,3950,3950,3950,3950,0
|
|
20240911,175800,145453420,3950,3950,3950,3950,0
|
|
20240911,175700,145453420,3950,3950,3950,3950,0
|
|
20240911,175600,145453420,3950,3950,3950,3950,0
|
|
20240911,175500,145453420,3950,3950,3950,3950,0
|
|
20240911,175400,145453420,3950,3950,3950,3950,0
|
|
20240911,175300,145453420,3950,3950,3950,3950,2376
|
|
20240911,175200,145453420,3950,3950,3950,3950,0
|
|
20240911,175100,145453420,3950,3950,3950,3950,0
|
|
20240911,175000,145453420,3950,3950,3950,3950,0
|
|
20240911,174900,145453420,3950,3950,3950,3950,0
|
|
20240911,174800,145453420,3950,3950,3950,3950,0
|
|
20240911,174700,145453420,3950,3950,3950,3950,0
|
|
20240911,174600,145453420,3950,3950,3950,3950,0
|
|
20240911,174500,145453420,3950,3950,3950,3950,0
|
|
20240911,174400,145453420,3950,3950,3950,3950,0
|
|
20240911,174300,145453420,3950,3950,3950,3950,0
|
|
20240911,174200,145453420,3950,3950,3950,3950,0
|
|
20240911,174100,145453420,3950,3950,3950,3950,0
|
|
20240911,174000,145453420,3950,3950,3950,3950,0
|
|
20240911,173900,145453420,3950,3950,3950,3950,0
|
|
20240911,173800,145453420,3950,3950,3950,3950,0
|
|
20240911,173700,145453420,3950,3950,3950,3950,0
|
|
20240911,173600,145453420,3950,3950,3950,3950,0
|
|
20240911,173500,145453420,3950,3950,3950,3950,0
|
|
20240911,173400,145453420,3950,3950,3950,3950,0
|
|
20240911,173300,145453420,3950,3950,3950,3950,0
|
|
20240911,173200,145453420,3950,3950,3950,3950,0
|
|
20240911,173100,145453420,3950,3950,3950,3950,0
|
|
20240911,173000,145453420,3950,3950,3950,3950,0
|
|
20240911,172900,145453420,3950,3950,3950,3950,0
|
|
20240911,172800,145453420,3950,3950,3950,3950,0
|
|
20240911,172700,145453420,3950,3950,3950,3950,0
|
|
20240911,172600,145453420,3950,3950,3950,3950,0
|
|
20240911,172500,145453420,3950,3950,3950,3950,0
|
|
20240911,172400,145453420,3950,3950,3950,3950,0
|
|
20240911,172300,145453420,3950,3950,3950,3950,2376
|
|
20240911,172200,145453420,3950,3950,3950,3950,0
|
|
20240911,172100,145453420,3950,3950,3950,3950,0
|
|
20240911,172000,145453420,3950,3950,3950,3950,0
|
|
20240911,171900,145453420,3950,3950,3950,3950,0
|
|
20240911,171800,145453420,3950,3950,3950,3950,0
|
|
20240911,171700,145453420,3950,3950,3950,3950,0
|
|
20240911,171600,145453420,3950,3950,3950,3950,0
|
|
20240911,171500,145453420,3950,3950,3950,3950,0
|
|
20240911,171400,145453420,3950,3950,3950,3950,0
|
|
20240911,171300,145453420,3950,3950,3950,3950,0
|
|
20240911,171200,145453420,3950,3950,3950,3950,0
|
|
20240911,171100,145453420,3950,3950,3950,3950,0
|
|
20240911,171000,145453420,3950,3950,3950,3950,0
|
|
20240911,170900,145453420,3950,3950,3950,3950,0
|
|
20240911,170800,145453420,3950,3950,3950,3950,0
|
|
20240911,170700,145453420,3950,3950,3950,3950,0
|
|
20240911,170600,145453420,3950,3950,3950,3950,0
|
|
20240911,170500,145453420,3950,3950,3950,3950,0
|
|
20240911,170400,145453420,3950,3950,3950,3950,0
|
|
20240911,170300,145453420,3950,3950,3950,3950,0
|
|
20240911,170200,145453420,3950,3950,3950,3950,0
|
|
20240911,170100,145453420,3950,3950,3950,3950,0
|
|
20240911,170000,145453420,3950,3950,3950,3950,0
|
|
20240911,165900,145453420,3950,3950,3950,3950,0
|
|
20240911,165800,145453420,3950,3950,3950,3950,0
|
|
20240911,165700,145453420,3950,3950,3950,3950,0
|
|
20240911,165600,145453420,3950,3950,3950,3950,0
|
|
20240911,165500,145453420,3950,3950,3950,3950,0
|
|
20240911,165400,145453420,3950,3950,3950,3950,0
|
|
20240911,165300,145453420,3950,3950,3950,3950,2376
|
|
20240911,165200,145453420,3950,3950,3950,3950,0
|
|
20240911,165100,145453420,3950,3950,3950,3950,0
|
|
20240911,165000,145453420,3950,3950,3950,3950,0
|
|
20240911,164900,145453420,3950,3950,3950,3950,0
|
|
20240911,164800,145453420,3950,3950,3950,3950,0
|
|
20240911,164700,145453420,3950,3950,3950,3950,0
|
|
20240911,164600,145453420,3950,3950,3950,3950,0
|
|
20240911,164500,145453420,3950,3950,3950,3950,0
|
|
20240911,164400,145453420,3950,3950,3950,3950,0
|
|
20240911,164300,145453420,3950,3950,3950,3950,0
|
|
20240911,164200,145453420,3950,3950,3950,3950,0
|
|
20240911,164100,145453420,3950,3950,3950,3950,0
|
|
20240911,164000,145453420,3950,3950,3950,3950,0
|
|
20240911,163900,145453420,3950,3950,3950,3950,0
|
|
20240911,163800,145453420,3950,3950,3950,3950,0
|
|
20240911,163700,145453420,3950,3950,3950,3950,0
|
|
20240911,163600,145453420,3950,3950,3950,3950,0
|
|
20240911,163500,145453420,3950,3950,3950,3950,0
|
|
20240911,163400,145453420,3950,3950,3950,3950,0
|
|
20240911,163300,145453420,3950,3950,3950,3950,0
|
|
20240911,163200,145453420,3950,3950,3950,3950,0
|
|
20240911,163100,145453420,3950,3950,3950,3950,0
|
|
20240911,163000,145453420,3950,3950,3950,3950,0
|
|
20240911,162900,145453420,3950,3950,3950,3950,0
|
|
20240911,162800,145453420,3950,3950,3950,3950,0
|
|
20240911,162700,145453420,3950,3950,3950,3950,0
|
|
20240911,162600,145453420,3950,3950,3950,3950,0
|
|
20240911,162500,145453420,3950,3950,3950,3950,0
|
|
20240911,162400,145453420,3950,3950,3950,3950,0
|
|
20240911,162300,145453420,3950,3950,3950,3950,2376
|
|
20240911,162200,145453420,3950,3950,3950,3950,0
|
|
20240911,162100,145453420,3950,3950,3950,3950,0
|
|
20240911,162000,145453420,3950,3950,3950,3950,0
|
|
20240911,161900,145453420,3950,3950,3950,3950,0
|
|
20240911,161800,145453420,3950,3950,3950,3950,0
|
|
20240911,161700,145453420,3950,3950,3950,3950,0
|
|
20240911,161600,145453420,3950,3950,3950,3950,0
|
|
20240911,161500,145453420,3950,3950,3950,3950,0
|
|
20240911,161400,145453420,3950,3950,3950,3950,0
|
|
20240911,161300,145453420,3950,3950,3950,3950,0
|
|
20240911,161200,145453420,3950,3950,3950,3950,0
|
|
20240911,161100,145453420,3950,3950,3950,3950,0
|
|
20240911,161000,145453420,3950,3950,3950,3950,0
|
|
20240911,160900,145453420,3950,3950,3950,3950,0
|
|
20240911,160800,145453420,3950,3950,3950,3950,0
|
|
20240911,160700,145453420,3950,3950,3950,3950,0
|
|
20240911,160600,145453420,3950,3950,3950,3950,0
|
|
20240911,160500,145453420,3950,3950,3950,3950,0
|
|
20240911,160400,145453420,3950,3950,3950,3950,0
|
|
20240911,160300,145453420,3950,3950,3950,3950,0
|
|
20240911,160200,145453420,3950,3950,3950,3950,0
|
|
20240911,160100,145453420,3950,3950,3950,3950,0
|
|
20240911,160000,145453420,3950,3950,3950,3950,0
|
|
20240911,155900,145453420,3950,3950,3950,3950,0
|
|
20240911,155800,145453420,3950,3950,3950,3950,0
|
|
20240911,155700,145453420,3950,3950,3950,3950,0
|
|
20240911,155600,145453420,3950,3950,3950,3950,0
|
|
20240911,155500,145453420,3950,3950,3950,3950,0
|
|
20240911,155400,145453420,3950,3950,3950,3950,0
|
|
20240911,155300,145453420,3950,3950,3950,3950,2376
|
|
20240911,155200,145453420,3950,3950,3950,3950,0
|
|
20240911,155100,145453420,3950,3950,3950,3950,0
|
|
20240911,155000,145453420,3950,3950,3950,3950,0
|
|
20240911,154900,145453420,3950,3950,3950,3950,0
|
|
20240911,154800,145453420,3950,3950,3950,3950,0
|
|
20240911,154700,145453420,3950,3950,3950,3950,0
|
|
20240911,154600,145453420,3950,3950,3950,3950,0
|
|
20240911,154500,145453420,3950,3950,3950,3950,0
|
|
20240911,154400,145453420,3950,3950,3950,3950,0
|
|
20240911,154300,145453420,3950,3950,3950,3950,0
|
|
20240911,154200,145453420,3950,3950,3950,3950,0
|
|
20240911,154100,145453420,3950,3950,3950,3950,0
|
|
20240911,154000,145453420,3950,3950,3950,3950,0
|
|
20240911,153900,145453420,3950,3950,3950,3950,0
|
|
20240911,153800,145453420,3950,3950,3950,3950,0
|
|
20240911,153700,145453420,3950,3950,3950,3950,0
|
|
20240911,153600,145453420,3950,3950,3950,3950,0
|
|
20240911,153500,145453420,3950,3950,3950,3950,0
|
|
20240911,153400,145453420,3950,3950,3950,3950,0
|
|
20240911,153300,145453420,3950,3950,3950,3950,0
|
|
20240911,153200,145453420,3950,3950,3950,3950,0
|
|
20240911,153100,145453420,3950,3950,3950,3950,0
|
|
20240911,153000,145453420,3950,3950,3950,3950,2376
|
|
20240911,152900,136068220,3955,3955,3955,3955,0
|
|
20240911,152800,136068220,3955,3955,3955,3955,0
|
|
20240911,152700,136068220,3955,3955,3955,3955,0
|
|
20240911,152600,136068220,3955,3955,3955,3955,0
|
|
20240911,152500,136068220,3955,3955,3955,3955,0
|
|
20240911,152400,136068220,3955,3955,3955,3955,0
|
|
20240911,152300,136068220,3955,3955,3955,3955,0
|
|
20240911,152200,136068220,3955,3955,3955,3955,0
|
|
20240911,152100,136068220,3955,3955,3955,3955,0
|
|
20240911,152000,136068220,3955,3955,3955,3955,0
|
|
20240911,151900,136068220,3955,3940,3955,3925,1239
|
|
20240911,151800,131183570,3930,3950,3950,3930,38
|
|
20240911,151700,131034170,3935,3950,3950,3935,5
|
|
20240911,151600,131014450,3955,3945,3955,3945,92
|
|
20240911,151500,130651125,3950,3935,3950,3930,715
|
|
20240911,151400,127839475,3950,3935,3950,3935,64
|
|
20240911,151300,127587145,3935,3935,3935,3935,6
|
|
20240911,151200,127563535,3940,3940,3940,3940,100
|
|
20240911,151100,127169535,3950,3950,3950,3945,125
|
|
20240911,151000,126675905,3950,3945,3950,3930,158
|
|
20240911,150900,126054150,3945,3950,3950,3945,385
|
|
20240911,150800,124533975,3950,3940,3950,3940,32
|
|
20240911,150700,124407740,3935,3935,3935,3935,95
|
|
20240911,150600,124033915,3930,3935,3935,3930,115
|
|
20240911,150500,123581545,3935,3935,3935,3935,20
|
|
20240911,150400,123502845,3940,3940,3940,3940,3
|
|
20240911,150300,123491025,3940,3940,3940,3940,0
|
|
20240911,150200,123491025,3940,3940,3940,3940,2
|
|
20240911,150100,123483145,3940,3940,3940,3940,12
|
|
20240911,150000,123435865,3940,3945,3945,3940,103
|
|
20240911,145900,123030025,3945,3945,3945,3945,0
|
|
20240911,145800,123030025,3945,3945,3945,3945,0
|
|
20240911,145700,123030025,3945,3945,3945,3945,0
|
|
20240911,145600,123030025,3945,3945,3945,3945,0
|
|
20240911,145500,123030025,3945,3945,3945,3945,0
|
|
20240911,145400,123030025,3945,3945,3945,3945,0
|
|
20240911,145300,123030025,3945,3945,3945,3945,0
|
|
20240911,145200,123030025,3945,3945,3945,3945,0
|
|
20240911,145100,123030025,3945,3945,3945,3945,0
|
|
20240911,145000,123030025,3945,3940,3945,3940,33
|
|
20240911,144900,122899975,3940,3940,3940,3940,4
|
|
20240911,144800,122884215,3945,3945,3945,3945,0
|
|
20240911,144700,122884215,3945,3940,3945,3940,15
|
|
20240911,144600,122825110,3935,3935,3935,3935,0
|
|
20240911,144500,122825110,3935,3940,3940,3935,101
|
|
20240911,144400,122427175,3940,3940,3940,3940,0
|
|
20240911,144300,122427175,3940,3940,3940,3940,0
|
|
20240911,144200,122427175,3940,3940,3940,3940,0
|
|
20240911,144100,122427175,3940,3940,3940,3940,0
|
|
20240911,144000,122427175,3940,3940,3940,3940,0
|
|
20240911,143900,122427175,3940,3940,3940,3940,3
|
|
20240911,143800,122415355,3940,3940,3940,3940,11
|
|
20240911,143700,122372015,3940,3940,3940,3940,0
|
|
20240911,143600,122372015,3940,3940,3940,3940,0
|
|
20240911,143500,122372015,3940,3940,3940,3940,0
|
|
20240911,143400,122372015,3940,3940,3940,3940,0
|
|
20240911,143300,122372015,3940,3935,3940,3935,69
|
|
20240911,143200,122100460,3935,3925,3935,3925,2009
|
|
20240911,143100,114206745,3935,3935,3935,3935,2
|
|
20240911,143000,114198875,3935,3935,3935,3935,12
|
|
20240911,142900,114151655,3930,3930,3930,3930,878
|
|
20240911,142800,110701115,3940,3940,3940,3940,0
|
|
20240911,142700,110701115,3940,3940,3940,3940,1
|
|
20240911,142600,110697175,3930,3930,3930,3930,300
|
|
20240911,142500,109518175,3945,3945,3945,3945,0
|
|
20240911,142400,109518175,3945,3945,3945,3945,0
|
|
20240911,142300,109518175,3945,3945,3945,3945,0
|
|
20240911,142200,109518175,3945,3945,3945,3945,1
|
|
20240911,142100,109514230,3940,3940,3940,3940,60
|
|
20240911,142000,109277830,3935,3935,3935,3935,167
|
|
20240911,141900,108620685,3935,3935,3935,3935,200
|
|
20240911,141800,107833685,3945,3945,3945,3945,0
|
|
20240911,141700,107833685,3945,3945,3945,3945,0
|
|
20240911,141600,107833685,3945,3945,3945,3945,0
|
|
20240911,141500,107833685,3945,3945,3945,3945,0
|
|
20240911,141400,107833685,3945,3945,3945,3945,0
|
|
20240911,141300,107833685,3945,3945,3945,3945,0
|
|
20240911,141200,107833685,3945,3945,3945,3945,0
|
|
20240911,141100,107833685,3945,3945,3945,3945,0
|
|
20240911,141000,107833685,3945,3945,3945,3945,0
|
|
20240911,140900,107833685,3945,3945,3945,3945,12
|
|
20240911,140800,107786345,3945,3940,3945,3940,33
|
|
20240911,140700,107656320,3935,3940,3940,3935,35
|
|
20240911,140600,107518590,3940,3940,3940,3940,600
|
|
20240911,140500,105154590,3940,3940,3940,3940,0
|
|
20240911,140400,105154590,3940,3940,3940,3940,0
|
|
20240911,140300,105154590,3940,3940,3940,3940,0
|
|
20240911,140200,105154590,3940,3940,3940,3940,0
|
|
20240911,140100,105154590,3940,3940,3940,3940,2
|
|
20240911,140000,105146710,3935,3935,3935,3935,3
|
|
20240911,135900,105134905,3940,3940,3940,3940,1
|
|
20240911,135800,105130965,3935,3935,3935,3935,199
|
|
20240911,135700,104347900,3935,3935,3935,3935,161
|
|
20240911,135600,103714365,3935,3935,3935,3935,0
|
|
20240911,135500,103714365,3935,3935,3935,3935,5
|
|
20240911,135400,103694690,3935,3935,3935,3935,0
|
|
20240911,135300,103694690,3935,3935,3935,3935,62
|
|
20240911,135200,103450720,3935,3935,3935,3935,57
|
|
20240911,135100,103226425,3935,3935,3935,3935,44
|
|
20240911,135000,103053285,3930,3930,3930,3930,239
|
|
20240911,134900,102114015,3930,3940,3940,3930,610
|
|
20240911,134800,99716615,3940,3935,3940,3935,15
|
|
20240911,134700,99657585,3935,3935,3935,3935,102
|
|
20240911,134600,99256215,3930,3930,3930,3930,0
|
|
20240911,134500,99256215,3930,3930,3930,3930,0
|
|
20240911,134400,99256215,3930,3930,3930,3930,405
|
|
20240911,134300,97664565,3930,3930,3930,3930,100
|
|
20240911,134200,97271565,3930,3930,3930,3930,401
|
|
20240911,134100,95695635,3935,3935,3935,3935,2
|
|
20240911,134000,95687765,3935,3935,3935,3935,113
|
|
20240911,133900,95243110,3935,3935,3935,3935,1
|
|
20240911,133800,95239175,3935,3935,3935,3935,0
|
|
20240911,133700,95239175,3935,3935,3935,3935,1
|
|
20240911,133600,95235240,3935,3935,3935,3935,11
|
|
20240911,133500,95191955,3935,3940,3940,3935,261
|
|
20240911,133400,94164895,3940,3940,3940,3940,0
|
|
20240911,133300,94164895,3940,3940,3940,3940,0
|
|
20240911,133200,94164895,3940,3940,3940,3940,1
|
|
20240911,133100,94160955,3935,3935,3935,3935,0
|
|
20240911,133000,94160955,3935,3935,3935,3935,132
|
|
20240911,132900,93641535,3940,3935,3940,3935,1035
|
|
20240911,132800,89565310,3940,3940,3940,3940,101
|
|
20240911,132700,89167370,3940,3940,3940,3940,0
|
|
20240911,132600,89167370,3940,3940,3940,3940,0
|
|
20240911,132500,89167370,3940,3940,3940,3940,1
|
|
20240911,132400,89163430,3935,3935,3935,3935,2
|
|
20240911,132300,89155560,3935,3935,3935,3935,91
|
|
20240911,132200,88797475,3935,3935,3935,3935,5
|
|
20240911,132100,88777800,3935,3935,3935,3935,6
|
|
20240911,132000,88754190,3935,3935,3935,3935,8
|
|
20240911,131900,88722710,3935,3935,3935,3935,211
|
|
20240911,131800,87892425,3940,3940,3940,3940,0
|
|
20240911,131700,87892425,3940,3940,3940,3940,1
|
|
20240911,131600,87888485,3940,3940,3940,3940,4
|
|
20240911,131500,87872725,3940,3940,3940,3940,0
|
|
20240911,131400,87872725,3940,3940,3940,3940,0
|
|
20240911,131300,87872725,3940,3940,3940,3940,2
|
|
20240911,131200,87864845,3935,3935,3935,3935,166
|
|
20240911,131100,87211635,3940,3940,3940,3940,0
|
|
20240911,131000,87211635,3940,3940,3940,3940,0
|
|
20240911,130900,87211635,3940,3940,3940,3940,0
|
|
20240911,130800,87211635,3940,3940,3940,3940,4
|
|
20240911,130700,87195875,3935,3935,3935,3935,0
|
|
20240911,130600,87195875,3935,3935,3935,3935,0
|
|
20240911,130500,87195875,3935,3940,3940,3935,270
|
|
20240911,130400,86133245,3940,3940,3940,3940,3
|
|
20240911,130300,86121425,3940,3940,3940,3940,7
|
|
20240911,130200,86093845,3940,3940,3940,3935,162
|
|
20240911,130100,85456115,3940,3940,3940,3940,332
|
|
20240911,130000,84148035,3940,3940,3940,3940,794
|
|
20240911,125900,81019675,3945,3945,3945,3945,101
|
|
20240911,125800,80621230,3945,3945,3945,3945,0
|
|
20240911,125700,80621230,3945,3945,3945,3945,0
|
|
20240911,125600,80621230,3945,3945,3945,3945,0
|
|
20240911,125500,80621230,3945,3950,3950,3945,29
|
|
20240911,125400,80506820,3950,3950,3950,3950,1
|
|
20240911,125300,80502870,3950,3950,3950,3950,0
|
|
20240911,125200,80502870,3950,3950,3950,3950,1
|
|
20240911,125100,80498920,3945,3945,3945,3945,0
|
|
20240911,125000,80498920,3945,3945,3945,3945,2
|
|
20240911,124900,80491030,3950,3950,3950,3950,0
|
|
20240911,124800,80491030,3950,3950,3950,3950,0
|
|
20240911,124700,80491030,3950,3950,3950,3950,0
|
|
20240911,124600,80491030,3950,3950,3950,3950,10
|
|
20240911,124500,80451530,3940,3940,3940,3940,842
|
|
20240911,124400,77134050,3945,3945,3945,3945,366
|
|
20240911,124300,75690180,3945,3945,3945,3945,1
|
|
20240911,124200,75686235,3940,3940,3940,3940,134
|
|
20240911,124100,75158275,3940,3940,3940,3940,1180
|
|
20240911,124000,70509075,3945,3945,3945,3945,0
|
|
20240911,123900,70509075,3945,3945,3945,3945,0
|
|
20240911,123800,70509075,3945,3945,3945,3945,0
|
|
20240911,123700,70509075,3945,3945,3945,3945,0
|
|
20240911,123600,70509075,3945,3945,3945,3945,0
|
|
20240911,123500,70509075,3945,3945,3945,3945,0
|
|
20240911,123400,70509075,3945,3945,3945,3945,0
|
|
20240911,123300,70509075,3945,3945,3945,3945,5
|
|
20240911,123200,70489350,3945,3950,3950,3945,299
|
|
20240911,123100,69308410,3950,3950,3950,3950,0
|
|
20240911,123000,69308410,3950,3945,3950,3945,14
|
|
20240911,122900,69253175,3940,3940,3940,3940,0
|
|
20240911,122800,69253175,3940,3940,3940,3940,0
|
|
20240911,122700,69253175,3940,3945,3945,3940,329
|
|
20240911,122600,67955415,3945,3945,3945,3945,0
|
|
20240911,122500,67955415,3945,3945,3945,3945,0
|
|
20240911,122400,67955415,3945,3945,3945,3945,0
|
|
20240911,122300,67955415,3945,3945,3945,3945,0
|
|
20240911,122200,67955415,3945,3945,3945,3945,0
|
|
20240911,122100,67955415,3945,3945,3945,3945,0
|
|
20240911,122000,67955415,3945,3945,3945,3945,0
|
|
20240911,121900,67955415,3945,3945,3945,3945,100
|
|
20240911,121800,67560915,3940,3940,3940,3940,0
|
|
20240911,121700,67560915,3940,3945,3945,3940,731
|
|
20240911,121600,64678480,3945,3945,3955,3945,453
|
|
20240911,121500,62891385,3950,3950,3950,3950,0
|
|
20240911,121400,62891385,3950,3950,3950,3950,0
|
|
20240911,121300,62891385,3950,3950,3950,3950,12
|
|
20240911,121200,62843985,3960,3960,3960,3960,12
|
|
20240911,121100,62796465,3960,3960,3960,3960,0
|
|
20240911,121000,62796465,3960,3960,3960,3960,0
|
|
20240911,120900,62796465,3960,3960,3960,3960,50
|
|
20240911,120800,62598465,3960,3960,3960,3960,1
|
|
20240911,120700,62594505,3945,3945,3945,3945,0
|
|
20240911,120600,62594505,3945,3950,3950,3945,50
|
|
20240911,120500,62397085,3960,3960,3960,3960,0
|
|
20240911,120400,62397085,3960,3955,3960,3955,4
|
|
20240911,120300,62381260,3950,3950,3950,3950,6
|
|
20240911,120200,62357560,3950,3950,3950,3950,30
|
|
20240911,120100,62239060,3950,3950,3950,3950,5
|
|
20240911,120000,62219310,3955,3955,3955,3955,0
|
|
20240911,115900,62219310,3955,3955,3955,3955,0
|
|
20240911,115800,62219310,3955,3945,3955,3945,35
|
|
20240911,115700,62081225,3960,3960,3960,3960,0
|
|
20240911,115600,62081225,3960,3960,3960,3960,0
|
|
20240911,115500,62081225,3960,3960,3960,3960,0
|
|
20240911,115400,62081225,3960,3960,3960,3960,0
|
|
20240911,115300,62081225,3960,3945,3960,3945,108
|
|
20240911,115200,61655040,3945,3950,3950,3945,451
|
|
20240911,115100,59873765,3955,3955,3955,3955,0
|
|
20240911,115000,59873765,3955,3955,3955,3955,0
|
|
20240911,114900,59873765,3955,3955,3955,3955,0
|
|
20240911,114800,59873765,3955,3955,3955,3955,0
|
|
20240911,114700,59873765,3955,3955,3955,3955,50
|
|
20240911,114600,59676015,3950,3950,3950,3950,0
|
|
20240911,114500,59676015,3950,3950,3950,3950,111
|
|
20240911,114400,59237565,3950,3950,3950,3950,2
|
|
20240911,114300,59229665,3950,3955,3955,3950,11
|
|
20240911,114200,59186195,3950,3950,3950,3950,0
|
|
20240911,114100,59186195,3950,3950,3950,3950,0
|
|
20240911,114000,59186195,3950,3950,3950,3950,77
|
|
20240911,113900,58882045,3945,3945,3945,3945,7
|
|
20240911,113800,58854430,3945,3945,3945,3945,7
|
|
20240911,113700,58826815,3945,3945,3945,3945,7
|
|
20240911,113600,58799200,3945,3950,3950,3945,9
|
|
20240911,113500,58763685,3945,3945,3945,3945,8
|
|
20240911,113400,58732125,3945,3945,3945,3945,15
|
|
20240911,113300,58672950,3945,3945,3945,3945,5
|
|
20240911,113200,58653225,3945,3945,3945,3945,44
|
|
20240911,113100,58479645,3945,3945,3945,3945,5
|
|
20240911,113000,58459920,3945,3950,3950,3945,315
|
|
20240911,112900,57217240,3945,3945,3945,3945,10
|
|
20240911,112800,57177790,3945,3945,3945,3945,5
|
|
20240911,112700,57158065,3945,3945,3945,3945,10
|
|
20240911,112600,57118615,3945,3945,3945,3945,10
|
|
20240911,112500,57079165,3950,3950,3950,3950,107
|
|
20240911,112400,56656515,3955,3955,3955,3955,0
|
|
20240911,112300,56656515,3955,3955,3955,3955,42
|
|
20240911,112200,56490405,3955,3955,3955,3955,0
|
|
20240911,112100,56490405,3955,3955,3955,3955,0
|
|
20240911,112000,56490405,3955,3955,3955,3955,17
|
|
20240911,111900,56423170,3955,3950,3955,3950,49
|
|
20240911,111800,56229415,3950,3950,3950,3950,10
|
|
20240911,111700,56189915,3955,3955,3955,3955,0
|
|
20240911,111600,56189915,3955,3955,3955,3955,1
|
|
20240911,111500,56185960,3950,3950,3950,3950,0
|
|
20240911,111400,56185960,3950,3945,3950,3945,80
|
|
20240911,111300,55869985,3945,3945,3945,3945,10
|
|
20240911,111200,55830535,3945,3945,3945,3945,5
|
|
20240911,111100,55810810,3945,3945,3950,3945,11
|
|
20240911,111000,55767410,3945,3945,3945,3945,10
|
|
20240911,110900,55727960,3945,3945,3945,3945,8
|
|
20240911,110800,55696400,3950,3950,3950,3950,82
|
|
20240911,110700,55372500,3950,3950,3950,3950,5
|
|
20240911,110600,55352750,3950,3950,3950,3950,10
|
|
20240911,110500,55313250,3955,3950,3955,3950,57
|
|
20240911,110400,55088095,3955,3955,3955,3955,0
|
|
20240911,110300,55088095,3955,3955,3955,3955,0
|
|
20240911,110200,55088095,3955,3955,3955,3955,1
|
|
20240911,110100,55084140,3950,3950,3950,3950,8
|
|
20240911,110000,55052540,3950,3950,3950,3950,6
|
|
20240911,105900,55028840,3950,3950,3950,3950,42
|
|
20240911,105800,54862940,3950,3950,3950,3950,0
|
|
20240911,105700,54862940,3950,3950,3950,3950,0
|
|
20240911,105600,54862940,3950,3950,3950,3950,0
|
|
20240911,105500,54862940,3950,3950,3950,3950,0
|
|
20240911,105400,54862940,3950,3950,3950,3950,204
|
|
20240911,105300,54057140,3950,3950,3950,3950,0
|
|
20240911,105200,54057140,3950,3950,3950,3950,103
|
|
20240911,105100,53650290,3950,3950,3950,3950,0
|
|
20240911,105000,53650290,3950,3950,3950,3950,0
|
|
20240911,104900,53650290,3950,3950,3950,3950,0
|
|
20240911,104800,53650290,3950,3950,3950,3950,200
|
|
20240911,104700,52860290,3990,3990,3990,3990,0
|
|
20240911,104600,52860290,3990,3955,3990,3955,200
|
|
20240911,104500,52066150,3945,3955,3955,3945,112
|
|
20240911,104400,51624130,3960,3960,3960,3960,0
|
|
20240911,104300,51624130,3960,3960,3960,3960,5
|
|
20240911,104200,51604330,3960,3960,3960,3960,0
|
|
20240911,104100,51604330,3960,3960,3960,3960,0
|
|
20240911,104000,51604330,3960,3960,3960,3960,0
|
|
20240911,103900,51604330,3960,3960,3960,3960,26
|
|
20240911,103800,51501370,3965,3965,3965,3965,0
|
|
20240911,103700,51501370,3965,3965,3965,3960,83
|
|
20240911,103600,51172665,3965,3965,3965,3965,0
|
|
20240911,103500,51172665,3965,3965,3965,3965,0
|
|
20240911,103400,51172665,3965,3965,3965,3965,0
|
|
20240911,103300,51172665,3965,3970,3970,3960,3
|
|
20240911,103200,51160770,3965,3970,3970,3965,2
|
|
20240911,103100,51152835,3980,3980,3980,3980,0
|
|
20240911,103000,51152835,3980,3980,3980,3980,1
|
|
20240911,102900,51148855,3985,3985,3985,3985,92
|
|
20240911,102800,50782235,3990,3950,3990,3950,69
|
|
20240911,102700,50509155,3950,3950,3955,3945,209
|
|
20240911,102600,49684220,3950,3950,3950,3950,3
|
|
20240911,102500,49672370,3955,3955,3955,3955,14
|
|
20240911,102400,49617000,3955,3955,3955,3955,12
|
|
20240911,102300,49569540,3955,3955,3955,3950,10
|
|
20240911,102200,49530030,3950,3950,3950,3950,21
|
|
20240911,102100,49447080,3950,3965,3965,3940,71
|
|
20240911,102000,49167170,3940,3940,3940,3940,18
|
|
20240911,101900,49096250,3940,3965,3965,3940,3566
|
|
20240911,101800,35000710,3965,3965,3965,3965,0
|
|
20240911,101700,35000710,3965,3970,3970,3965,550
|
|
20240911,101600,32819955,3965,3970,3970,3965,79
|
|
20240911,101500,32506705,3975,3975,3975,3975,0
|
|
20240911,101400,32506705,3975,3975,3975,3975,0
|
|
20240911,101300,32506705,3975,3970,3975,3970,4
|
|
20240911,101200,32490820,3970,3970,3970,3970,3
|
|
20240911,101100,32478910,3970,3970,3970,3970,0
|
|
20240911,101000,32478910,3970,3970,3970,3970,0
|
|
20240911,100900,32478910,3970,3970,3970,3970,0
|
|
20240911,100800,32478910,3970,3970,3970,3970,3
|
|
20240911,100700,32467000,3970,3965,3970,3965,66
|
|
20240911,100600,32205060,3975,3975,3975,3975,0
|
|
20240911,100500,32205060,3975,3975,3975,3975,1
|
|
20240911,100400,32201085,3970,3970,3970,3970,509
|
|
20240911,100300,30180355,3965,3965,3965,3965,12
|
|
20240911,100200,30132775,3970,3965,3970,3965,15
|
|
20240911,100100,30073285,3970,3970,3970,3965,16
|
|
20240911,100000,30009810,3970,3975,3975,3970,945
|
|
20240911,095900,26258155,3970,3970,3975,3970,29
|
|
20240911,095800,26143020,3985,3985,3985,3985,0
|
|
20240911,095700,26143020,3985,3985,3985,3985,0
|
|
20240911,095600,26143020,3985,3985,3985,3985,1
|
|
20240911,095500,26139035,3980,3980,3980,3980,59
|
|
20240911,095400,25904215,3985,3985,3985,3985,8
|
|
20240911,095300,25872335,3985,3970,3985,3970,113
|
|
20240911,095200,25423680,4000,4000,4000,4000,0
|
|
20240911,095100,25423680,4000,4000,4000,4000,0
|
|
20240911,095000,25423680,4000,4000,4000,4000,1
|
|
20240911,094900,25419680,4000,3990,4000,3990,1604
|
|
20240911,094800,19003890,4000,3995,4000,3995,131
|
|
20240911,094700,18480540,3995,3990,3995,3990,916
|
|
20240911,094600,14824605,3980,3975,3980,3960,553
|
|
20240911,094500,12626055,3970,3970,3970,3970,4
|
|
20240911,094400,12610175,3975,3975,3975,3975,0
|
|
20240911,094300,12610175,3975,3975,3975,3975,0
|
|
20240911,094200,12610175,3975,3965,3975,3965,4
|
|
20240911,094100,12594305,3965,3965,3965,3965,54
|
|
20240911,094000,12380195,3975,3970,3975,3965,720
|
|
20240911,093900,9525290,3970,3970,3970,3970,1
|
|
20240911,093800,9521320,3970,3975,3975,3970,2
|
|
20240911,093700,9513375,3970,3970,3970,3970,4
|
|
20240911,093600,9497495,3970,3970,3970,3970,0
|
|
20240911,093500,9497495,3970,3970,3970,3970,3
|
|
20240911,093400,9485585,3985,3985,3985,3985,0
|
|
20240911,093300,9485585,3985,3980,3985,3980,6
|
|
20240911,093200,9461695,3985,3980,3985,3965,18
|
|
20240911,093100,9390065,3985,3965,3985,3965,632
|
|
20240911,093000,6884145,3960,3975,3975,3960,500
|
|
20240911,092900,4903605,4000,4000,4000,4000,0
|
|
20240911,092800,4903605,4000,4000,4000,4000,0
|
|
20240911,092700,4903605,4000,4000,4000,4000,0
|
|
20240911,092600,4903605,4000,4000,4000,4000,0
|
|
20240911,092500,4903605,4000,4000,4000,4000,1
|
|
20240911,092400,4899605,4000,3975,4000,3975,10
|
|
20240911,092300,4859805,3975,3975,3975,3975,49
|
|
20240911,092200,4665030,3975,3975,3975,3975,0
|
|
20240911,092100,4665030,3975,3975,3975,3975,0
|
|
20240911,092000,4665030,3975,3975,3975,3975,0
|
|
20240911,091900,4665030,3975,3975,3975,3975,0
|
|
20240911,091800,4665030,3975,3975,3975,3975,6
|
|
20240911,091700,4641180,3975,3975,3975,3975,0
|
|
20240911,091600,4641180,3975,3975,3975,3975,0
|
|
20240911,091500,4641180,3975,3975,3975,3975,0
|
|
20240911,091400,4641180,3975,3975,3975,3975,0
|
|
20240911,091300,4641180,3975,3975,3975,3975,0
|
|
20240911,091200,4641180,3975,3975,3975,3975,0
|
|
20240911,091100,4641180,3975,3975,3975,3975,1
|
|
20240911,091000,4637205,3975,3975,3975,3975,2
|
|
20240911,090900,4629255,3965,3965,3965,3965,1
|
|
20240911,090800,4625290,3960,3985,3985,3960,1004
|
|
20240911,090700,646700,3990,3990,3990,3990,0
|
|
20240911,090600,646700,3990,3990,3990,3990,0
|
|
20240911,090500,646700,3990,3990,3990,3990,1
|
|
20240911,090400,642710,3990,3990,3990,3990,17
|
|
20240911,090300,574880,4000,4000,4000,4000,30
|
|
20240911,090200,454880,3990,3990,3990,3990,0
|
|
20240911,090100,454880,3990,4000,4000,3990,12
|
|
20240911,090000,406990,4000,4000,4000,4000,1
|