629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192600,202736625,3955,3955,3955,3955,3472
|
|
20240923,192500,202736625,3955,3955,3955,3955,0
|
|
20240923,192400,202736625,3955,3955,3955,3955,0
|
|
20240923,192300,202736625,3955,3955,3955,3955,0
|
|
20240923,192200,202736625,3955,3955,3955,3955,0
|
|
20240923,192100,202736625,3955,3955,3955,3955,0
|
|
20240923,192000,202736625,3955,3955,3955,3955,0
|
|
20240923,191900,202736625,3955,3955,3955,3955,0
|
|
20240923,191800,202736625,3955,3955,3955,3955,0
|
|
20240923,191700,202736625,3955,3955,3955,3955,0
|
|
20240923,191600,202736625,3955,3955,3955,3955,0
|
|
20240923,191500,202736625,3955,3955,3955,3955,0
|
|
20240923,191400,202736625,3955,3955,3955,3955,0
|
|
20240923,191300,202736625,3955,3955,3955,3955,0
|
|
20240923,191200,202736625,3955,3955,3955,3955,0
|
|
20240923,191100,202736625,3955,3955,3955,3955,0
|
|
20240923,191000,202736625,3955,3955,3955,3955,0
|
|
20240923,190900,202736625,3955,3955,3955,3955,0
|
|
20240923,190800,202736625,3955,3955,3955,3955,0
|
|
20240923,190700,202736625,3955,3955,3955,3955,0
|
|
20240923,190600,202736625,3955,3955,3955,3955,0
|
|
20240923,190500,202736625,3955,3955,3955,3955,0
|
|
20240923,190400,202736625,3955,3955,3955,3955,0
|
|
20240923,190300,202736625,3955,3955,3955,3955,0
|
|
20240923,190200,202736625,3955,3955,3955,3955,0
|
|
20240923,190100,202736625,3955,3955,3955,3955,0
|
|
20240923,190000,202736625,3955,3955,3955,3955,0
|
|
20240923,185900,202736625,3955,3955,3955,3955,0
|
|
20240923,185800,202736625,3955,3955,3955,3955,0
|
|
20240923,185700,202736625,3955,3955,3955,3955,0
|
|
20240923,185600,202736625,3955,3955,3955,3955,3472
|
|
20240923,185500,202736625,3955,3955,3955,3955,0
|
|
20240923,185400,202736625,3955,3955,3955,3955,0
|
|
20240923,185300,202736625,3955,3955,3955,3955,0
|
|
20240923,185200,202736625,3955,3955,3955,3955,0
|
|
20240923,185100,202736625,3955,3955,3955,3955,0
|
|
20240923,185000,202736625,3955,3955,3955,3955,0
|
|
20240923,184900,202736625,3955,3955,3955,3955,0
|
|
20240923,184800,202736625,3955,3955,3955,3955,0
|
|
20240923,184700,202736625,3955,3955,3955,3955,0
|
|
20240923,184600,202736625,3955,3955,3955,3955,0
|
|
20240923,184500,202736625,3955,3955,3955,3955,0
|
|
20240923,184400,202736625,3955,3955,3955,3955,0
|
|
20240923,184300,202736625,3955,3955,3955,3955,0
|
|
20240923,184200,202736625,3955,3955,3955,3955,0
|
|
20240923,184100,202736625,3955,3955,3955,3955,0
|
|
20240923,184000,202736625,3955,3955,3955,3955,0
|
|
20240923,183900,202736625,3955,3955,3955,3955,0
|
|
20240923,183800,202736625,3955,3955,3955,3955,0
|
|
20240923,183700,202736625,3955,3955,3955,3955,0
|
|
20240923,183600,202736625,3955,3955,3955,3955,0
|
|
20240923,183500,202736625,3955,3955,3955,3955,0
|
|
20240923,183400,202736625,3955,3955,3955,3955,0
|
|
20240923,183300,202736625,3955,3955,3955,3955,0
|
|
20240923,183200,202736625,3955,3955,3955,3955,0
|
|
20240923,183100,202736625,3955,3955,3955,3955,0
|
|
20240923,183000,202736625,3955,3955,3955,3955,0
|
|
20240923,182900,202736625,3955,3955,3955,3955,0
|
|
20240923,182800,202736625,3955,3955,3955,3955,0
|
|
20240923,182700,202736625,3955,3955,3955,3955,0
|
|
20240923,182600,202736625,3955,3955,3955,3955,3472
|
|
20240923,182500,202736625,3955,3955,3955,3955,0
|
|
20240923,182400,202736625,3955,3955,3955,3955,0
|
|
20240923,182300,202736625,3955,3955,3955,3955,0
|
|
20240923,182200,202736625,3955,3955,3955,3955,0
|
|
20240923,182100,202736625,3955,3955,3955,3955,0
|
|
20240923,182000,202736625,3955,3955,3955,3955,0
|
|
20240923,181900,202736625,3955,3955,3955,3955,0
|
|
20240923,181800,202736625,3955,3955,3955,3955,0
|
|
20240923,181700,202736625,3955,3955,3955,3955,0
|
|
20240923,181600,202736625,3955,3955,3955,3955,0
|
|
20240923,181500,202736625,3955,3955,3955,3955,0
|
|
20240923,181400,202736625,3955,3955,3955,3955,0
|
|
20240923,181300,202736625,3955,3955,3955,3955,0
|
|
20240923,181200,202736625,3955,3955,3955,3955,0
|
|
20240923,181100,202736625,3955,3955,3955,3955,0
|
|
20240923,181000,202736625,3955,3955,3955,3955,0
|
|
20240923,180900,202736625,3955,3955,3955,3955,0
|
|
20240923,180800,202736625,3955,3955,3955,3955,0
|
|
20240923,180700,202736625,3955,3955,3955,3955,0
|
|
20240923,180600,202736625,3955,3955,3955,3955,0
|
|
20240923,180500,202736625,3955,3955,3955,3955,0
|
|
20240923,180400,202736625,3955,3955,3955,3955,0
|
|
20240923,180300,202736625,3955,3955,3955,3955,0
|
|
20240923,180200,202736625,3955,3955,3955,3955,0
|
|
20240923,180100,202736625,3955,3955,3955,3955,0
|
|
20240923,180000,202736625,3955,3955,3955,3955,0
|
|
20240923,175900,202736625,3955,3955,3955,3955,0
|
|
20240923,175800,202736625,3955,3955,3955,3955,0
|
|
20240923,175700,202736625,3955,3955,3955,3955,0
|
|
20240923,175600,202736625,3955,3955,3955,3955,3472
|
|
20240923,175500,202736625,3955,3955,3955,3955,0
|
|
20240923,175400,202736625,3955,3955,3955,3955,0
|
|
20240923,175300,202736625,3955,3955,3955,3955,0
|
|
20240923,175200,202736625,3955,3955,3955,3955,0
|
|
20240923,175100,202736625,3955,3955,3955,3955,0
|
|
20240923,175000,202736625,3955,3955,3955,3955,0
|
|
20240923,174900,202736625,3955,3955,3955,3955,0
|
|
20240923,174800,202736625,3955,3955,3955,3955,0
|
|
20240923,174700,202736625,3955,3955,3955,3955,0
|
|
20240923,174600,202736625,3955,3955,3955,3955,0
|
|
20240923,174500,202736625,3955,3955,3955,3955,0
|
|
20240923,174400,202736625,3955,3955,3955,3955,0
|
|
20240923,174300,202736625,3955,3955,3955,3955,0
|
|
20240923,174200,202736625,3955,3955,3955,3955,0
|
|
20240923,174100,202736625,3955,3955,3955,3955,0
|
|
20240923,174000,202736625,3955,3955,3955,3955,0
|
|
20240923,173900,202736625,3955,3955,3955,3955,0
|
|
20240923,173800,202736625,3955,3955,3955,3955,0
|
|
20240923,173700,202736625,3955,3955,3955,3955,0
|
|
20240923,173600,202736625,3955,3955,3955,3955,0
|
|
20240923,173500,202736625,3955,3955,3955,3955,0
|
|
20240923,173400,202736625,3955,3955,3955,3955,0
|
|
20240923,173300,202736625,3955,3955,3955,3955,0
|
|
20240923,173200,202736625,3955,3955,3955,3955,0
|
|
20240923,173100,202736625,3955,3955,3955,3955,0
|
|
20240923,173000,202736625,3955,3955,3955,3955,0
|
|
20240923,172900,202736625,3955,3955,3955,3955,0
|
|
20240923,172800,202736625,3955,3955,3955,3955,0
|
|
20240923,172700,202736625,3955,3955,3955,3955,0
|
|
20240923,172600,202736625,3955,3955,3955,3955,3472
|
|
20240923,172500,202736625,3955,3955,3955,3955,0
|
|
20240923,172400,202736625,3955,3955,3955,3955,0
|
|
20240923,172300,202736625,3955,3955,3955,3955,0
|
|
20240923,172200,202736625,3955,3955,3955,3955,0
|
|
20240923,172100,202736625,3955,3955,3955,3955,0
|
|
20240923,172000,202736625,3955,3955,3955,3955,0
|
|
20240923,171900,202736625,3955,3955,3955,3955,0
|
|
20240923,171800,202736625,3955,3955,3955,3955,0
|
|
20240923,171700,202736625,3955,3955,3955,3955,0
|
|
20240923,171600,202736625,3955,3955,3955,3955,0
|
|
20240923,171500,202736625,3955,3955,3955,3955,0
|
|
20240923,171400,202736625,3955,3955,3955,3955,0
|
|
20240923,171300,202736625,3955,3955,3955,3955,0
|
|
20240923,171200,202736625,3955,3955,3955,3955,0
|
|
20240923,171100,202736625,3955,3955,3955,3955,0
|
|
20240923,171000,202736625,3955,3955,3955,3955,0
|
|
20240923,170900,202736625,3955,3955,3955,3955,0
|
|
20240923,170800,202736625,3955,3955,3955,3955,0
|
|
20240923,170700,202736625,3955,3955,3955,3955,0
|
|
20240923,170600,202736625,3955,3955,3955,3955,0
|
|
20240923,170500,202736625,3955,3955,3955,3955,0
|
|
20240923,170400,202736625,3955,3955,3955,3955,0
|
|
20240923,170300,202736625,3955,3955,3955,3955,0
|
|
20240923,170200,202736625,3955,3955,3955,3955,0
|
|
20240923,170100,202736625,3955,3955,3955,3955,0
|
|
20240923,170000,202736625,3955,3955,3955,3955,0
|
|
20240923,165900,202736625,3955,3955,3955,3955,0
|
|
20240923,165800,202736625,3955,3955,3955,3955,0
|
|
20240923,165700,202736625,3955,3955,3955,3955,0
|
|
20240923,165600,202736625,3955,3955,3955,3955,3472
|
|
20240923,165500,202736625,3955,3955,3955,3955,0
|
|
20240923,165400,202736625,3955,3955,3955,3955,0
|
|
20240923,165300,202736625,3955,3955,3955,3955,0
|
|
20240923,165200,202736625,3955,3955,3955,3955,0
|
|
20240923,165100,202736625,3955,3955,3955,3955,0
|
|
20240923,165000,202736625,3955,3955,3955,3955,0
|
|
20240923,164900,202736625,3955,3955,3955,3955,0
|
|
20240923,164800,202736625,3955,3955,3955,3955,0
|
|
20240923,164700,202736625,3955,3955,3955,3955,0
|
|
20240923,164600,202736625,3955,3955,3955,3955,0
|
|
20240923,164500,202736625,3955,3955,3955,3955,0
|
|
20240923,164400,202736625,3955,3955,3955,3955,0
|
|
20240923,164300,202736625,3955,3955,3955,3955,0
|
|
20240923,164200,202736625,3955,3955,3955,3955,0
|
|
20240923,164100,202736625,3955,3955,3955,3955,0
|
|
20240923,164000,202736625,3955,3955,3955,3955,0
|
|
20240923,163900,202736625,3955,3955,3955,3955,0
|
|
20240923,163800,202736625,3955,3955,3955,3955,0
|
|
20240923,163700,202736625,3955,3955,3955,3955,0
|
|
20240923,163600,202736625,3955,3955,3955,3955,0
|
|
20240923,163500,202736625,3955,3955,3955,3955,0
|
|
20240923,163400,202736625,3955,3955,3955,3955,0
|
|
20240923,163300,202736625,3955,3955,3955,3955,0
|
|
20240923,163200,202736625,3955,3955,3955,3955,0
|
|
20240923,163100,202736625,3955,3955,3955,3955,0
|
|
20240923,163000,202736625,3955,3955,3955,3955,0
|
|
20240923,162900,202736625,3955,3955,3955,3955,0
|
|
20240923,162800,202736625,3955,3955,3955,3955,0
|
|
20240923,162700,202736625,3955,3955,3955,3955,0
|
|
20240923,162600,202736625,3955,3955,3955,3955,3472
|
|
20240923,162500,202736625,3955,3955,3955,3955,0
|
|
20240923,162400,202736625,3955,3955,3955,3955,0
|
|
20240923,162300,202736625,3955,3955,3955,3955,0
|
|
20240923,162200,202736625,3955,3955,3955,3955,0
|
|
20240923,162100,202736625,3955,3955,3955,3955,0
|
|
20240923,162000,202736625,3955,3955,3955,3955,0
|
|
20240923,161900,202736625,3955,3955,3955,3955,0
|
|
20240923,161800,202736625,3955,3955,3955,3955,0
|
|
20240923,161700,202736625,3955,3955,3955,3955,0
|
|
20240923,161600,202736625,3955,3955,3955,3955,0
|
|
20240923,161500,202736625,3955,3955,3955,3955,0
|
|
20240923,161400,202736625,3955,3955,3955,3955,0
|
|
20240923,161300,202736625,3955,3955,3955,3955,0
|
|
20240923,161200,202736625,3955,3955,3955,3955,0
|
|
20240923,161100,202736625,3955,3955,3955,3955,0
|
|
20240923,161000,202736625,3955,3955,3955,3955,0
|
|
20240923,160900,202736625,3955,3955,3955,3955,0
|
|
20240923,160800,202736625,3955,3955,3955,3955,0
|
|
20240923,160700,202736625,3955,3955,3955,3955,0
|
|
20240923,160600,202736625,3955,3955,3955,3955,0
|
|
20240923,160500,202736625,3955,3955,3955,3955,0
|
|
20240923,160400,202736625,3955,3955,3955,3955,0
|
|
20240923,160300,202736625,3955,3955,3955,3955,0
|
|
20240923,160200,202736625,3955,3955,3955,3955,0
|
|
20240923,160100,202736625,3955,3955,3955,3955,0
|
|
20240923,160000,202736625,3955,3955,3955,3955,0
|
|
20240923,155900,202736625,3955,3955,3955,3955,0
|
|
20240923,155800,202736625,3955,3955,3955,3955,0
|
|
20240923,155700,202736625,3955,3955,3955,3955,0
|
|
20240923,155600,202736625,3955,3955,3955,3955,3472
|
|
20240923,155500,202736625,3955,3955,3955,3955,0
|
|
20240923,155400,202736625,3955,3955,3955,3955,0
|
|
20240923,155300,202736625,3955,3955,3955,3955,0
|
|
20240923,155200,202736625,3955,3955,3955,3955,0
|
|
20240923,155100,202736625,3955,3955,3955,3955,0
|
|
20240923,155000,202736625,3955,3955,3955,3955,0
|
|
20240923,154900,202736625,3955,3955,3955,3955,0
|
|
20240923,154800,202736625,3955,3955,3955,3955,0
|
|
20240923,154700,202736625,3955,3955,3955,3955,0
|
|
20240923,154600,202736625,3955,3955,3955,3955,0
|
|
20240923,154500,202736625,3955,3955,3955,3955,0
|
|
20240923,154400,202736625,3955,3955,3955,3955,0
|
|
20240923,154300,202736625,3955,3955,3955,3955,0
|
|
20240923,154200,202736625,3955,3955,3955,3955,0
|
|
20240923,154100,202736625,3955,3955,3955,3955,0
|
|
20240923,154000,202736625,3955,3955,3955,3955,0
|
|
20240923,153900,202736625,3955,3955,3955,3955,0
|
|
20240923,153800,202736625,3955,3955,3955,3955,0
|
|
20240923,153700,202736625,3955,3955,3955,3955,0
|
|
20240923,153600,202736625,3955,3955,3955,3955,0
|
|
20240923,153500,202736625,3955,3955,3955,3955,0
|
|
20240923,153400,202736625,3955,3955,3955,3955,0
|
|
20240923,153300,202736625,3955,3955,3955,3955,0
|
|
20240923,153200,202736625,3955,3955,3955,3955,0
|
|
20240923,153100,202736625,3955,3955,3955,3955,0
|
|
20240923,153000,202736625,3955,3955,3955,3955,3472
|
|
20240923,152900,189004865,3935,3935,3935,3935,0
|
|
20240923,152800,189004865,3935,3935,3935,3935,0
|
|
20240923,152700,189004865,3935,3935,3935,3935,0
|
|
20240923,152600,189004865,3935,3935,3935,3935,0
|
|
20240923,152500,189004865,3935,3935,3935,3935,0
|
|
20240923,152400,189004865,3935,3935,3935,3935,0
|
|
20240923,152300,189004865,3935,3935,3935,3935,0
|
|
20240923,152200,189004865,3935,3935,3935,3935,0
|
|
20240923,152100,189004865,3935,3935,3935,3935,0
|
|
20240923,152000,189004865,3935,3935,3935,3935,0
|
|
20240923,151900,189004865,3935,3930,3945,3930,578
|
|
20240923,151800,186725525,3940,3935,3940,3930,334
|
|
20240923,151700,185410905,3930,3930,3930,3925,1054
|
|
20240923,151600,181268790,3945,3945,3945,3945,0
|
|
20240923,151500,181268790,3945,3945,3945,3945,0
|
|
20240923,151400,181268790,3945,3945,3945,3945,121
|
|
20240923,151300,180791445,3945,3945,3945,3945,0
|
|
20240923,151200,180791445,3945,3935,3945,3935,360
|
|
20240923,151100,179373105,3940,3940,3940,3940,0
|
|
20240923,151000,179373105,3940,3940,3940,3940,0
|
|
20240923,150900,179373105,3940,3940,3940,3940,1
|
|
20240923,150800,179369165,3925,3925,3925,3925,0
|
|
20240923,150700,179369165,3925,3925,3925,3925,0
|
|
20240923,150600,179369165,3925,3925,3925,3925,0
|
|
20240923,150500,179369165,3925,3925,3925,3925,0
|
|
20240923,150400,179369165,3925,3925,3925,3925,0
|
|
20240923,150300,179369165,3925,3925,3925,3925,0
|
|
20240923,150200,179369165,3925,3925,3925,3925,0
|
|
20240923,150100,179369165,3925,3925,3925,3925,2
|
|
20240923,150000,179361315,3940,3940,3940,3940,10
|
|
20240923,145900,179321915,3940,3940,3940,3940,1001
|
|
20240923,145800,175377975,3925,3925,3925,3925,3
|
|
20240923,145700,175366200,3940,3940,3940,3940,2
|
|
20240923,145600,175358320,3940,3940,3940,3940,1
|
|
20240923,145500,175354380,3925,3935,3940,3925,2044
|
|
20240923,145400,167306230,3935,3935,3935,3935,0
|
|
20240923,145300,167306230,3935,3935,3935,3935,1
|
|
20240923,145200,167302295,3925,3925,3925,3925,0
|
|
20240923,145100,167302295,3925,3930,3930,3925,2
|
|
20240923,145000,167294440,3935,3935,3935,3930,7
|
|
20240923,144900,167266915,3925,3925,3925,3925,0
|
|
20240923,144800,167266915,3925,3930,3930,3925,6
|
|
20240923,144700,167243360,3940,3940,3940,3940,1
|
|
20240923,144600,167239420,3925,3930,3930,3925,3
|
|
20240923,144500,167227635,3940,3940,3940,3940,0
|
|
20240923,144400,167227635,3940,3935,3940,3925,1010
|
|
20240923,144300,163252305,3940,3935,3940,3925,984
|
|
20240923,144200,159379665,3940,3935,3940,3925,460
|
|
20240923,144100,157569540,3935,3925,3935,3925,6
|
|
20240923,144000,157545960,3935,3935,3935,3935,2
|
|
20240923,143900,157538090,3935,3935,3935,3935,0
|
|
20240923,143800,157538090,3935,3935,3935,3935,2
|
|
20240923,143700,157530220,3935,3935,3935,3935,0
|
|
20240923,143600,157530220,3935,3935,3935,3935,0
|
|
20240923,143500,157530220,3935,3935,3935,3935,0
|
|
20240923,143400,157530220,3935,3935,3935,3935,0
|
|
20240923,143300,157530220,3935,3935,3935,3930,52
|
|
20240923,143200,157325850,3925,3930,3930,3925,27
|
|
20240923,143100,157219750,3925,3935,3935,3925,2
|
|
20240923,143000,157211890,3925,3925,3925,3925,0
|
|
20240923,142900,157211890,3925,3925,3925,3925,2
|
|
20240923,142800,157204040,3935,3935,3935,3935,0
|
|
20240923,142700,157204040,3935,3935,3935,3935,1
|
|
20240923,142600,157200105,3935,3925,3935,3925,3
|
|
20240923,142500,157188320,3940,3940,3940,3940,0
|
|
20240923,142400,157188320,3940,3940,3940,3940,0
|
|
20240923,142300,157188320,3940,3940,3940,3940,300
|
|
20240923,142200,156006320,3940,3935,3940,3935,960
|
|
20240923,142100,152227670,3925,3925,3925,3925,3
|
|
20240923,142000,152215895,3940,3935,3940,3935,970
|
|
20240923,141900,148398095,3925,3925,3925,3925,1
|
|
20240923,141800,148394170,3940,3935,3940,3935,280
|
|
20240923,141700,147292140,3940,3920,3940,3920,253
|
|
20240923,141600,146295360,3940,3940,3940,3940,0
|
|
20240923,141500,146295360,3940,3940,3940,3940,0
|
|
20240923,141400,146295360,3940,3940,3940,3940,0
|
|
20240923,141300,146295360,3940,3940,3940,3940,0
|
|
20240923,141200,146295360,3940,3935,3940,3935,215
|
|
20240923,141100,145448320,3935,3935,3935,3935,150
|
|
20240923,141000,144858070,3935,3935,3935,3935,0
|
|
20240923,140900,144858070,3935,3930,3935,3930,1055
|
|
20240923,140800,140711240,3930,3930,3930,3930,0
|
|
20240923,140700,140711240,3930,3930,3930,3930,0
|
|
20240923,140600,140711240,3930,3925,3930,3925,223
|
|
20240923,140500,139835955,3925,3925,3925,3925,788
|
|
20240923,140400,136743055,3925,3925,3925,3925,0
|
|
20240923,140300,136743055,3925,3920,3925,3920,950
|
|
20240923,140200,133018805,3920,3920,3920,3920,0
|
|
20240923,140100,133018805,3920,3920,3920,3920,3229
|
|
20240923,140000,120361125,3910,3910,3910,3910,0
|
|
20240923,135900,120361125,3910,3910,3910,3910,338
|
|
20240923,135800,119039545,3920,3920,3920,3920,2
|
|
20240923,135700,119031705,3920,3920,3920,3920,0
|
|
20240923,135600,119031705,3920,3920,3920,3920,0
|
|
20240923,135500,119031705,3920,3920,3920,3920,0
|
|
20240923,135400,119031705,3920,3915,3920,3915,950
|
|
20240923,135300,115311705,3920,3920,3920,3920,0
|
|
20240923,135200,115311705,3920,3920,3920,3920,0
|
|
20240923,135100,115311705,3920,3920,3920,3920,0
|
|
20240923,135000,115311705,3920,3920,3920,3920,0
|
|
20240923,134900,115311705,3920,3915,3920,3915,1600
|
|
20240923,134800,109044205,3915,3915,3915,3915,0
|
|
20240923,134700,109044205,3915,3915,3915,3915,0
|
|
20240923,134600,109044205,3915,3915,3915,3915,0
|
|
20240923,134500,109044205,3915,3915,3915,3915,0
|
|
20240923,134400,109044205,3915,3915,3915,3915,33
|
|
20240923,134300,108915010,3915,3915,3915,3915,1350
|
|
20240923,134200,103629760,3915,3915,3915,3915,0
|
|
20240923,134100,103629760,3915,3915,3915,3915,430
|
|
20240923,134000,101946310,3915,3915,3915,3915,0
|
|
20240923,133900,101946310,3915,3915,3915,3915,0
|
|
20240923,133800,101946310,3915,3915,3915,3915,910
|
|
20240923,133700,98383660,3915,3915,3915,3915,7
|
|
20240923,133600,98356255,3915,3915,3915,3905,6
|
|
20240923,133500,98332775,3920,3920,3920,3920,4
|
|
20240923,133400,98317095,3920,3920,3920,3920,2
|
|
20240923,133300,98309255,3890,3920,3920,3890,5858
|
|
20240923,133200,75453190,3920,3920,3920,3920,128
|
|
20240923,133100,74951430,3920,3920,3920,3920,0
|
|
20240923,133000,74951430,3920,3920,3920,3920,0
|
|
20240923,132900,74951430,3920,3920,3920,3920,0
|
|
20240923,132800,74951430,3920,3920,3920,3920,0
|
|
20240923,132700,74951430,3920,3920,3920,3920,2
|
|
20240923,132600,74943590,3920,3920,3920,3920,0
|
|
20240923,132500,74943590,3920,3920,3920,3920,0
|
|
20240923,132400,74943590,3920,3920,3920,3920,0
|
|
20240923,132300,74943590,3920,3920,3920,3920,0
|
|
20240923,132200,74943590,3920,3920,3920,3920,0
|
|
20240923,132100,74943590,3920,3920,3920,3920,210
|
|
20240923,132000,74120390,3920,3910,3920,3910,28
|
|
20240923,131900,74010880,3920,3920,3920,3920,0
|
|
20240923,131800,74010880,3920,3920,3920,3920,15
|
|
20240923,131700,73952080,3920,3920,3920,3920,452
|
|
20240923,131600,72180240,3920,3920,3920,3920,0
|
|
20240923,131500,72180240,3920,3920,3920,3920,5
|
|
20240923,131400,72160640,3920,3920,3920,3920,1
|
|
20240923,131300,72156720,3920,3920,3920,3920,22
|
|
20240923,131200,72070480,3920,3920,3920,3920,1011
|
|
20240923,131100,68107360,3920,3915,3920,3915,2000
|
|
20240923,131000,60276690,3915,3915,3915,3915,0
|
|
20240923,130900,60276690,3915,3915,3915,3915,0
|
|
20240923,130800,60276690,3915,3915,3915,3915,3
|
|
20240923,130700,60264945,3915,3915,3915,3915,0
|
|
20240923,130600,60264945,3915,3915,3915,3915,0
|
|
20240923,130500,60264945,3915,3915,3915,3915,0
|
|
20240923,130400,60264945,3915,3915,3915,3915,2
|
|
20240923,130300,60257115,3915,3915,3915,3915,20
|
|
20240923,130200,60178815,3915,3915,3915,3915,0
|
|
20240923,130100,60178815,3915,3915,3915,3915,920
|
|
20240923,130000,56577015,3915,3915,3915,3915,0
|
|
20240923,125900,56577015,3915,3915,3915,3915,3
|
|
20240923,125800,56565270,3915,3915,3915,3915,0
|
|
20240923,125700,56565270,3915,3915,3915,3915,0
|
|
20240923,125600,56565270,3915,3915,3915,3915,0
|
|
20240923,125500,56565270,3915,3915,3915,3915,0
|
|
20240923,125400,56565270,3915,3915,3915,3915,0
|
|
20240923,125300,56565270,3915,3915,3915,3915,4
|
|
20240923,125200,56549610,3915,3915,3915,3915,850
|
|
20240923,125100,53221860,3915,3915,3915,3915,2
|
|
20240923,125000,53214030,3910,3910,3910,3910,0
|
|
20240923,124900,53214030,3910,3910,3910,3910,250
|
|
20240923,124800,52236530,3915,3915,3915,3915,228
|
|
20240923,124700,51343910,3915,3915,3915,3915,1
|
|
20240923,124600,51339995,3910,3910,3910,3910,0
|
|
20240923,124500,51339995,3910,3910,3910,3910,0
|
|
20240923,124400,51339995,3910,3910,3910,3910,0
|
|
20240923,124300,51339995,3910,3910,3910,3910,0
|
|
20240923,124200,51339995,3910,3910,3910,3910,0
|
|
20240923,124100,51339995,3910,3910,3910,3910,0
|
|
20240923,124000,51339995,3910,3915,3915,3910,702
|
|
20240923,123900,48595165,3910,3910,3910,3910,10
|
|
20240923,123800,48556065,3910,3910,3910,3910,50
|
|
20240923,123700,48360565,3910,3910,3910,3910,1000
|
|
20240923,123600,44450565,3910,3910,3910,3910,0
|
|
20240923,123500,44450565,3910,3910,3910,3910,100
|
|
20240923,123400,44059565,3905,3910,3910,3905,49
|
|
20240923,123300,43868215,3915,3915,3915,3915,0
|
|
20240923,123200,43868215,3915,3915,3915,3915,0
|
|
20240923,123100,43868215,3915,3915,3915,3915,0
|
|
20240923,123000,43868215,3915,3915,3915,3915,0
|
|
20240923,122900,43868215,3915,3915,3915,3915,0
|
|
20240923,122800,43868215,3915,3915,3915,3915,0
|
|
20240923,122700,43868215,3915,3915,3915,3915,0
|
|
20240923,122600,43868215,3915,3915,3915,3915,84
|
|
20240923,122500,43539355,3910,3910,3910,3910,0
|
|
20240923,122400,43539355,3910,3910,3910,3910,0
|
|
20240923,122300,43539355,3910,3910,3910,3910,0
|
|
20240923,122200,43539355,3910,3910,3910,3910,1
|
|
20240923,122100,43535445,3905,3910,3910,3905,200
|
|
20240923,122000,42754440,3915,3915,3915,3915,1
|
|
20240923,121900,42750525,3910,3910,3910,3910,0
|
|
20240923,121800,42750525,3910,3915,3915,3910,20
|
|
20240923,121700,42672230,3905,3915,3915,3905,962
|
|
20240923,121600,38915500,3915,3915,3915,3915,4
|
|
20240923,121500,38899840,3915,3915,3915,3915,64
|
|
20240923,121400,38649280,3915,3915,3915,3915,0
|
|
20240923,121300,38649280,3915,3915,3915,3915,0
|
|
20240923,121200,38649280,3915,3915,3915,3915,0
|
|
20240923,121100,38649280,3915,3915,3915,3915,0
|
|
20240923,121000,38649280,3915,3915,3915,3915,0
|
|
20240923,120900,38649280,3915,3915,3915,3915,0
|
|
20240923,120800,38649280,3915,3915,3915,3915,500
|
|
20240923,120700,36691780,3910,3910,3910,3910,0
|
|
20240923,120600,36691780,3910,3910,3910,3910,0
|
|
20240923,120500,36691780,3910,3910,3910,3910,2214
|
|
20240923,120400,28035040,3920,3920,3920,3920,0
|
|
20240923,120300,28035040,3920,3920,3920,3920,0
|
|
20240923,120200,28035040,3920,3920,3920,3920,0
|
|
20240923,120100,28035040,3920,3920,3920,3920,0
|
|
20240923,120000,28035040,3920,3920,3920,3920,0
|
|
20240923,115900,28035040,3920,3920,3920,3920,0
|
|
20240923,115800,28035040,3920,3920,3920,3920,2
|
|
20240923,115700,28027200,3920,3920,3920,3920,0
|
|
20240923,115600,28027200,3920,3920,3920,3920,2
|
|
20240923,115500,28019360,3910,3910,3910,3910,0
|
|
20240923,115400,28019360,3910,3910,3910,3910,0
|
|
20240923,115300,28019360,3910,3910,3910,3910,56
|
|
20240923,115200,27800400,3910,3910,3910,3910,0
|
|
20240923,115100,27800400,3910,3910,3910,3910,34
|
|
20240923,115000,27667460,3910,3910,3910,3910,0
|
|
20240923,114900,27667460,3910,3910,3910,3910,0
|
|
20240923,114800,27667460,3910,3910,3910,3910,200
|
|
20240923,114700,26885460,3915,3915,3915,3915,78
|
|
20240923,114600,26580090,3915,3915,3915,3915,29
|
|
20240923,114500,26466555,3915,3915,3915,3915,0
|
|
20240923,114400,26466555,3915,3915,3915,3915,0
|
|
20240923,114300,26466555,3915,3915,3915,3915,0
|
|
20240923,114200,26466555,3915,3915,3915,3915,0
|
|
20240923,114100,26466555,3915,3915,3915,3915,100
|
|
20240923,114000,26075055,3915,3915,3915,3915,0
|
|
20240923,113900,26075055,3915,3915,3915,3915,0
|
|
20240923,113800,26075055,3915,3915,3915,3915,0
|
|
20240923,113700,26075055,3915,3915,3915,3915,0
|
|
20240923,113600,26075055,3915,3915,3915,3915,15
|
|
20240923,113500,26016330,3915,3915,3915,3915,0
|
|
20240923,113400,26016330,3915,3915,3915,3915,0
|
|
20240923,113300,26016330,3915,3915,3915,3915,0
|
|
20240923,113200,26016330,3915,3915,3915,3915,0
|
|
20240923,113100,26016330,3915,3915,3915,3915,0
|
|
20240923,113000,26016330,3915,3915,3915,3915,627
|
|
20240923,112900,23561625,3915,3915,3915,3915,1
|
|
20240923,112800,23557710,3915,3915,3915,3915,0
|
|
20240923,112700,23557710,3915,3915,3915,3915,0
|
|
20240923,112600,23557710,3915,3915,3915,3915,0
|
|
20240923,112500,23557710,3915,3915,3915,3915,0
|
|
20240923,112400,23557710,3915,3915,3915,3915,0
|
|
20240923,112300,23557710,3915,3915,3915,3915,83
|
|
20240923,112200,23232765,3915,3915,3915,3915,11
|
|
20240923,112100,23189700,3915,3915,3915,3915,0
|
|
20240923,112000,23189700,3915,3915,3915,3915,0
|
|
20240923,111900,23189700,3915,3915,3915,3915,50
|
|
20240923,111800,22993950,3915,3915,3915,3915,0
|
|
20240923,111700,22993950,3915,3915,3915,3915,50
|
|
20240923,111600,22798200,3920,3920,3920,3920,0
|
|
20240923,111500,22798200,3920,3920,3920,3920,0
|
|
20240923,111400,22798200,3920,3920,3920,3920,0
|
|
20240923,111300,22798200,3920,3915,3920,3915,1050
|
|
20240923,111200,18687210,3910,3910,3910,3910,100
|
|
20240923,111100,18296210,3910,3910,3910,3910,0
|
|
20240923,111000,18296210,3910,3920,3920,3910,109
|
|
20240923,110900,17869020,3920,3920,3920,3920,100
|
|
20240923,110800,17477020,3910,3910,3910,3910,0
|
|
20240923,110700,17477020,3910,3910,3910,3910,0
|
|
20240923,110600,17477020,3910,3910,3910,3910,0
|
|
20240923,110500,17477020,3910,3910,3910,3910,1
|
|
20240923,110400,17473110,3905,3910,3920,3905,220
|
|
20240923,110300,16611860,3905,3920,3920,3905,821
|
|
20240923,110200,13393855,3910,3910,3910,3910,0
|
|
20240923,110100,13393855,3910,3910,3910,3910,0
|
|
20240923,110000,13393855,3910,3910,3910,3910,0
|
|
20240923,105900,13393855,3910,3910,3910,3910,0
|
|
20240923,105800,13393855,3910,3910,3910,3910,0
|
|
20240923,105700,13393855,3910,3910,3910,3910,0
|
|
20240923,105600,13393855,3910,3910,3910,3910,12
|
|
20240923,105500,13346935,3910,3910,3910,3910,0
|
|
20240923,105400,13346935,3910,3910,3910,3910,0
|
|
20240923,105300,13346935,3910,3910,3910,3910,0
|
|
20240923,105200,13346935,3910,3915,3915,3910,172
|
|
20240923,105100,12674410,3920,3920,3920,3920,0
|
|
20240923,105000,12674410,3920,3920,3920,3920,0
|
|
20240923,104900,12674410,3920,3920,3920,3920,373
|
|
20240923,104800,11212250,3920,3920,3920,3920,0
|
|
20240923,104700,11212250,3920,3920,3920,3920,0
|
|
20240923,104600,11212250,3920,3920,3920,3920,1
|
|
20240923,104500,11208330,3920,3920,3920,3920,50
|
|
20240923,104400,11012330,3920,3920,3920,3920,1
|
|
20240923,104300,11008410,3915,3915,3915,3915,0
|
|
20240923,104200,11008410,3915,3915,3915,3915,0
|
|
20240923,104100,11008410,3915,3915,3915,3915,0
|
|
20240923,104000,11008410,3915,3915,3915,3915,0
|
|
20240923,103900,11008410,3915,3915,3915,3915,0
|
|
20240923,103800,11008410,3915,3915,3915,3915,0
|
|
20240923,103700,11008410,3915,3915,3915,3915,114
|
|
20240923,103600,10562100,3910,3910,3910,3910,397
|
|
20240923,103500,9009830,3905,3905,3905,3905,0
|
|
20240923,103400,9009830,3905,3910,3910,3905,9
|
|
20240923,103300,8974675,3905,3905,3905,3905,0
|
|
20240923,103200,8974675,3905,3905,3905,3905,5
|
|
20240923,103100,8955150,3910,3910,3910,3910,0
|
|
20240923,103000,8955150,3910,3910,3910,3910,0
|
|
20240923,102900,8955150,3910,3910,3910,3910,0
|
|
20240923,102800,8955150,3910,3910,3910,3910,1
|
|
20240923,102700,8951240,3900,3900,3900,3900,0
|
|
20240923,102600,8951240,3900,3900,3900,3900,11
|
|
20240923,102500,8908340,3910,3910,3910,3910,2
|
|
20240923,102400,8900520,3910,3910,3910,3910,1
|
|
20240923,102300,8896610,3910,3910,3910,3910,0
|
|
20240923,102200,8896610,3910,3910,3910,3910,4
|
|
20240923,102100,8880970,3900,3900,3900,3900,108
|
|
20240923,102000,8459770,3900,3900,3900,3900,0
|
|
20240923,101900,8459770,3900,3910,3910,3900,2
|
|
20240923,101800,8451960,3900,3900,3900,3900,1
|
|
20240923,101700,8448060,3905,3905,3905,3905,0
|
|
20240923,101600,8448060,3905,3905,3905,3905,20
|
|
20240923,101500,8369960,3905,3905,3905,3905,0
|
|
20240923,101400,8369960,3905,3905,3905,3905,0
|
|
20240923,101300,8369960,3905,3905,3905,3905,0
|
|
20240923,101200,8369960,3905,3905,3905,3905,0
|
|
20240923,101100,8369960,3905,3905,3905,3905,0
|
|
20240923,101000,8369960,3905,3905,3905,3905,0
|
|
20240923,100900,8369960,3905,3905,3905,3905,0
|
|
20240923,100800,8369960,3905,3905,3905,3905,0
|
|
20240923,100700,8369960,3905,3910,3910,3905,242
|
|
20240923,100600,7424880,3910,3910,3910,3910,31
|
|
20240923,100500,7303670,3910,3910,3910,3910,22
|
|
20240923,100400,7217650,3910,3910,3910,3910,6
|
|
20240923,100300,7194190,3910,3910,3910,3910,21
|
|
20240923,100200,7112080,3910,3910,3910,3910,29
|
|
20240923,100100,6998690,3905,3905,3905,3905,99
|
|
20240923,100000,6612095,3910,3910,3910,3910,0
|
|
20240923,095900,6612095,3910,3910,3910,3910,10
|
|
20240923,095800,6572995,3910,3910,3910,3910,5
|
|
20240923,095700,6553445,3910,3910,3910,3910,3
|
|
20240923,095600,6541715,3915,3915,3915,3915,0
|
|
20240923,095500,6541715,3915,3915,3915,3915,0
|
|
20240923,095400,6541715,3915,3915,3915,3915,10
|
|
20240923,095300,6502565,3920,3920,3920,3920,0
|
|
20240923,095200,6502565,3920,3920,3920,3920,0
|
|
20240923,095100,6502565,3920,3920,3920,3920,0
|
|
20240923,095000,6502565,3920,3920,3920,3920,0
|
|
20240923,094900,6502565,3920,3920,3920,3920,0
|
|
20240923,094800,6502565,3920,3920,3920,3920,0
|
|
20240923,094700,6502565,3920,3920,3920,3920,0
|
|
20240923,094600,6502565,3920,3920,3920,3920,3
|
|
20240923,094500,6490805,3920,3920,3920,3920,3
|
|
20240923,094400,6479045,3920,3920,3920,3920,0
|
|
20240923,094300,6479045,3920,3920,3920,3920,21
|
|
20240923,094200,6396725,3920,3910,3920,3910,12
|
|
20240923,094100,6349735,3900,3900,3900,3900,98
|
|
20240923,094000,5967535,3900,3900,3900,3900,0
|
|
20240923,093900,5967535,3900,3900,3900,3900,0
|
|
20240923,093800,5967535,3900,3900,3900,3900,0
|
|
20240923,093700,5967535,3900,3900,3900,3900,0
|
|
20240923,093600,5967535,3900,3900,3900,3900,0
|
|
20240923,093500,5967535,3900,3900,3900,3900,0
|
|
20240923,093400,5967535,3900,3900,3900,3900,3
|
|
20240923,093300,5955835,3920,3920,3920,3920,0
|
|
20240923,093200,5955835,3920,3920,3920,3920,0
|
|
20240923,093100,5955835,3920,3920,3920,3920,0
|
|
20240923,093000,5955835,3920,3920,3920,3920,1
|
|
20240923,092900,5951915,3895,3895,3895,3895,1
|
|
20240923,092800,5948020,3920,3920,3920,3895,7
|
|
20240923,092700,5920605,3920,3920,3920,3920,0
|
|
20240923,092600,5920605,3920,3920,3925,3895,10
|
|
20240923,092500,5881445,3920,3920,3920,3920,5
|
|
20240923,092400,5861845,3895,3915,3915,3895,9
|
|
20240923,092300,5826695,3915,3915,3915,3915,0
|
|
20240923,092200,5826695,3915,3915,3915,3915,1
|
|
20240923,092100,5822780,3925,3925,3925,3925,0
|
|
20240923,092000,5822780,3925,3925,3925,3925,0
|
|
20240923,091900,5822780,3925,3925,3925,3925,0
|
|
20240923,091800,5822780,3925,3895,3925,3895,101
|
|
20240923,091700,5429355,3895,3910,3910,3895,1096
|
|
20240923,091600,1153895,3930,3930,3930,3930,0
|
|
20240923,091500,1153895,3930,3930,3930,3930,0
|
|
20240923,091400,1153895,3930,3925,3930,3905,151
|
|
20240923,091300,562990,3930,3930,3930,3930,69
|
|
20240923,091200,291820,3940,3940,3940,3940,0
|
|
20240923,091100,291820,3940,3940,3940,3940,1
|
|
20240923,091000,287880,3935,3935,3935,3935,0
|
|
20240923,090900,287880,3935,3935,3935,3935,0
|
|
20240923,090800,287880,3935,3935,3935,3935,6
|
|
20240923,090700,264270,3945,3945,3945,3945,0
|
|
20240923,090600,264270,3945,3945,3945,3945,0
|
|
20240923,090500,264270,3945,3945,3945,3945,0
|
|
20240923,090400,264270,3945,3945,3945,3945,0
|
|
20240923,090300,264270,3945,3945,3945,3945,0
|
|
20240923,090200,264270,3945,3930,3945,3930,4
|
|
20240923,090100,248535,3945,3945,3945,3945,0
|
|
20240923,090000,248535,3945,3945,3945,3945,63
|