629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192600,204043315,3965,3965,3965,3965,4995
|
|
20240924,192500,204043315,3965,3965,3965,3965,0
|
|
20240924,192400,204043315,3965,3965,3965,3965,0
|
|
20240924,192300,204043315,3965,3965,3965,3965,0
|
|
20240924,192200,204043315,3965,3965,3965,3965,0
|
|
20240924,192100,204043315,3965,3965,3965,3965,0
|
|
20240924,192000,204043315,3965,3965,3965,3965,0
|
|
20240924,191900,204043315,3965,3965,3965,3965,0
|
|
20240924,191800,204043315,3965,3965,3965,3965,0
|
|
20240924,191700,204043315,3965,3965,3965,3965,0
|
|
20240924,191600,204043315,3965,3965,3965,3965,0
|
|
20240924,191500,204043315,3965,3965,3965,3965,0
|
|
20240924,191400,204043315,3965,3965,3965,3965,0
|
|
20240924,191300,204043315,3965,3965,3965,3965,0
|
|
20240924,191200,204043315,3965,3965,3965,3965,0
|
|
20240924,191100,204043315,3965,3965,3965,3965,0
|
|
20240924,191000,204043315,3965,3965,3965,3965,0
|
|
20240924,190900,204043315,3965,3965,3965,3965,0
|
|
20240924,190800,204043315,3965,3965,3965,3965,0
|
|
20240924,190700,204043315,3965,3965,3965,3965,0
|
|
20240924,190600,204043315,3965,3965,3965,3965,0
|
|
20240924,190500,204043315,3965,3965,3965,3965,0
|
|
20240924,190400,204043315,3965,3965,3965,3965,0
|
|
20240924,190300,204043315,3965,3965,3965,3965,0
|
|
20240924,190200,204043315,3965,3965,3965,3965,0
|
|
20240924,190100,204043315,3965,3965,3965,3965,0
|
|
20240924,190000,204043315,3965,3965,3965,3965,0
|
|
20240924,185900,204043315,3965,3965,3965,3965,0
|
|
20240924,185800,204043315,3965,3965,3965,3965,0
|
|
20240924,185700,204043315,3965,3965,3965,3965,0
|
|
20240924,185600,204043315,3965,3965,3965,3965,4995
|
|
20240924,185500,204043315,3965,3965,3965,3965,0
|
|
20240924,185400,204043315,3965,3965,3965,3965,0
|
|
20240924,185300,204043315,3965,3965,3965,3965,0
|
|
20240924,185200,204043315,3965,3965,3965,3965,0
|
|
20240924,185100,204043315,3965,3965,3965,3965,0
|
|
20240924,185000,204043315,3965,3965,3965,3965,0
|
|
20240924,184900,204043315,3965,3965,3965,3965,0
|
|
20240924,184800,204043315,3965,3965,3965,3965,0
|
|
20240924,184700,204043315,3965,3965,3965,3965,0
|
|
20240924,184600,204043315,3965,3965,3965,3965,0
|
|
20240924,184500,204043315,3965,3965,3965,3965,0
|
|
20240924,184400,204043315,3965,3965,3965,3965,0
|
|
20240924,184300,204043315,3965,3965,3965,3965,0
|
|
20240924,184200,204043315,3965,3965,3965,3965,0
|
|
20240924,184100,204043315,3965,3965,3965,3965,0
|
|
20240924,184000,204043315,3965,3965,3965,3965,0
|
|
20240924,183900,204043315,3965,3965,3965,3965,0
|
|
20240924,183800,204043315,3965,3965,3965,3965,0
|
|
20240924,183700,204043315,3965,3965,3965,3965,0
|
|
20240924,183600,204043315,3965,3965,3965,3965,0
|
|
20240924,183500,204043315,3965,3965,3965,3965,0
|
|
20240924,183400,204043315,3965,3965,3965,3965,0
|
|
20240924,183300,204043315,3965,3965,3965,3965,0
|
|
20240924,183200,204043315,3965,3965,3965,3965,0
|
|
20240924,183100,204043315,3965,3965,3965,3965,0
|
|
20240924,183000,204043315,3965,3965,3965,3965,0
|
|
20240924,182900,204043315,3965,3965,3965,3965,0
|
|
20240924,182800,204043315,3965,3965,3965,3965,0
|
|
20240924,182700,204043315,3965,3965,3965,3965,0
|
|
20240924,182600,204043315,3965,3965,3965,3965,4995
|
|
20240924,182500,204043315,3965,3965,3965,3965,0
|
|
20240924,182400,204043315,3965,3965,3965,3965,0
|
|
20240924,182300,204043315,3965,3965,3965,3965,0
|
|
20240924,182200,204043315,3965,3965,3965,3965,0
|
|
20240924,182100,204043315,3965,3965,3965,3965,0
|
|
20240924,182000,204043315,3965,3965,3965,3965,0
|
|
20240924,181900,204043315,3965,3965,3965,3965,0
|
|
20240924,181800,204043315,3965,3965,3965,3965,0
|
|
20240924,181700,204043315,3965,3965,3965,3965,0
|
|
20240924,181600,204043315,3965,3965,3965,3965,0
|
|
20240924,181500,204043315,3965,3965,3965,3965,0
|
|
20240924,181400,204043315,3965,3965,3965,3965,0
|
|
20240924,181300,204043315,3965,3965,3965,3965,0
|
|
20240924,181200,204043315,3965,3965,3965,3965,0
|
|
20240924,181100,204043315,3965,3965,3965,3965,0
|
|
20240924,181000,204043315,3965,3965,3965,3965,0
|
|
20240924,180900,204043315,3965,3965,3965,3965,0
|
|
20240924,180800,204043315,3965,3965,3965,3965,0
|
|
20240924,180700,204043315,3965,3965,3965,3965,0
|
|
20240924,180600,204043315,3965,3965,3965,3965,0
|
|
20240924,180500,204043315,3965,3965,3965,3965,0
|
|
20240924,180400,204043315,3965,3965,3965,3965,0
|
|
20240924,180300,204043315,3965,3965,3965,3965,0
|
|
20240924,180200,204043315,3965,3965,3965,3965,0
|
|
20240924,180100,204043315,3965,3965,3965,3965,0
|
|
20240924,180000,204043315,3965,3965,3965,3965,0
|
|
20240924,175900,204043315,3965,3965,3965,3965,0
|
|
20240924,175800,204043315,3965,3965,3965,3965,0
|
|
20240924,175700,204043315,3965,3965,3965,3965,0
|
|
20240924,175600,204043315,3965,3965,3965,3965,4995
|
|
20240924,175500,204043315,3965,3965,3965,3965,0
|
|
20240924,175400,204043315,3965,3965,3965,3965,0
|
|
20240924,175300,204043315,3965,3965,3965,3965,0
|
|
20240924,175200,204043315,3965,3965,3965,3965,0
|
|
20240924,175100,204043315,3965,3965,3965,3965,0
|
|
20240924,175000,204043315,3965,3965,3965,3965,0
|
|
20240924,174900,204043315,3965,3965,3965,3965,0
|
|
20240924,174800,204043315,3965,3965,3965,3965,0
|
|
20240924,174700,204043315,3965,3965,3965,3965,0
|
|
20240924,174600,204043315,3965,3965,3965,3965,0
|
|
20240924,174500,204043315,3965,3965,3965,3965,0
|
|
20240924,174400,204043315,3965,3965,3965,3965,0
|
|
20240924,174300,204043315,3965,3965,3965,3965,0
|
|
20240924,174200,204043315,3965,3965,3965,3965,0
|
|
20240924,174100,204043315,3965,3965,3965,3965,0
|
|
20240924,174000,204043315,3965,3965,3965,3965,0
|
|
20240924,173900,204043315,3965,3965,3965,3965,0
|
|
20240924,173800,204043315,3965,3965,3965,3965,0
|
|
20240924,173700,204043315,3965,3965,3965,3965,0
|
|
20240924,173600,204043315,3965,3965,3965,3965,0
|
|
20240924,173500,204043315,3965,3965,3965,3965,0
|
|
20240924,173400,204043315,3965,3965,3965,3965,0
|
|
20240924,173300,204043315,3965,3965,3965,3965,0
|
|
20240924,173200,204043315,3965,3965,3965,3965,0
|
|
20240924,173100,204043315,3965,3965,3965,3965,0
|
|
20240924,173000,204043315,3965,3965,3965,3965,0
|
|
20240924,172900,204043315,3965,3965,3965,3965,0
|
|
20240924,172800,204043315,3965,3965,3965,3965,0
|
|
20240924,172700,204043315,3965,3965,3965,3965,0
|
|
20240924,172600,204043315,3965,3965,3965,3965,4995
|
|
20240924,172500,204043315,3965,3965,3965,3965,0
|
|
20240924,172400,204043315,3965,3965,3965,3965,0
|
|
20240924,172300,204043315,3965,3965,3965,3965,0
|
|
20240924,172200,204043315,3965,3965,3965,3965,0
|
|
20240924,172100,204043315,3965,3965,3965,3965,0
|
|
20240924,172000,204043315,3965,3965,3965,3965,0
|
|
20240924,171900,204043315,3965,3965,3965,3965,0
|
|
20240924,171800,204043315,3965,3965,3965,3965,0
|
|
20240924,171700,204043315,3965,3965,3965,3965,0
|
|
20240924,171600,204043315,3965,3965,3965,3965,0
|
|
20240924,171500,204043315,3965,3965,3965,3965,0
|
|
20240924,171400,204043315,3965,3965,3965,3965,0
|
|
20240924,171300,204043315,3965,3965,3965,3965,0
|
|
20240924,171200,204043315,3965,3965,3965,3965,0
|
|
20240924,171100,204043315,3965,3965,3965,3965,0
|
|
20240924,171000,204043315,3965,3965,3965,3965,0
|
|
20240924,170900,204043315,3965,3965,3965,3965,0
|
|
20240924,170800,204043315,3965,3965,3965,3965,0
|
|
20240924,170700,204043315,3965,3965,3965,3965,0
|
|
20240924,170600,204043315,3965,3965,3965,3965,0
|
|
20240924,170500,204043315,3965,3965,3965,3965,0
|
|
20240924,170400,204043315,3965,3965,3965,3965,0
|
|
20240924,170300,204043315,3965,3965,3965,3965,0
|
|
20240924,170200,204043315,3965,3965,3965,3965,0
|
|
20240924,170100,204043315,3965,3965,3965,3965,0
|
|
20240924,170000,204043315,3965,3965,3965,3965,0
|
|
20240924,165900,204043315,3965,3965,3965,3965,0
|
|
20240924,165800,204043315,3965,3965,3965,3965,0
|
|
20240924,165700,204043315,3965,3965,3965,3965,0
|
|
20240924,165600,204043315,3965,3965,3965,3965,4995
|
|
20240924,165500,204043315,3965,3965,3965,3965,0
|
|
20240924,165400,204043315,3965,3965,3965,3965,0
|
|
20240924,165300,204043315,3965,3965,3965,3965,0
|
|
20240924,165200,204043315,3965,3965,3965,3965,0
|
|
20240924,165100,204043315,3965,3965,3965,3965,0
|
|
20240924,165000,204043315,3965,3965,3965,3965,0
|
|
20240924,164900,204043315,3965,3965,3965,3965,0
|
|
20240924,164800,204043315,3965,3965,3965,3965,0
|
|
20240924,164700,204043315,3965,3965,3965,3965,0
|
|
20240924,164600,204043315,3965,3965,3965,3965,0
|
|
20240924,164500,204043315,3965,3965,3965,3965,0
|
|
20240924,164400,204043315,3965,3965,3965,3965,0
|
|
20240924,164300,204043315,3965,3965,3965,3965,0
|
|
20240924,164200,204043315,3965,3965,3965,3965,0
|
|
20240924,164100,204043315,3965,3965,3965,3965,0
|
|
20240924,164000,204043315,3965,3965,3965,3965,0
|
|
20240924,163900,204043315,3965,3965,3965,3965,0
|
|
20240924,163800,204043315,3965,3965,3965,3965,0
|
|
20240924,163700,204043315,3965,3965,3965,3965,0
|
|
20240924,163600,204043315,3965,3965,3965,3965,0
|
|
20240924,163500,204043315,3965,3965,3965,3965,0
|
|
20240924,163400,204043315,3965,3965,3965,3965,0
|
|
20240924,163300,204043315,3965,3965,3965,3965,0
|
|
20240924,163200,204043315,3965,3965,3965,3965,0
|
|
20240924,163100,204043315,3965,3965,3965,3965,0
|
|
20240924,163000,204043315,3965,3965,3965,3965,0
|
|
20240924,162900,204043315,3965,3965,3965,3965,0
|
|
20240924,162800,204043315,3965,3965,3965,3965,0
|
|
20240924,162700,204043315,3965,3965,3965,3965,0
|
|
20240924,162600,204043315,3965,3965,3965,3965,4995
|
|
20240924,162500,204043315,3965,3965,3965,3965,0
|
|
20240924,162400,204043315,3965,3965,3965,3965,0
|
|
20240924,162300,204043315,3965,3965,3965,3965,0
|
|
20240924,162200,204043315,3965,3965,3965,3965,0
|
|
20240924,162100,204043315,3965,3965,3965,3965,0
|
|
20240924,162000,204043315,3965,3965,3965,3965,0
|
|
20240924,161900,204043315,3965,3965,3965,3965,0
|
|
20240924,161800,204043315,3965,3965,3965,3965,0
|
|
20240924,161700,204043315,3965,3965,3965,3965,0
|
|
20240924,161600,204043315,3965,3965,3965,3965,0
|
|
20240924,161500,204043315,3965,3965,3965,3965,0
|
|
20240924,161400,204043315,3965,3965,3965,3965,0
|
|
20240924,161300,204043315,3965,3965,3965,3965,0
|
|
20240924,161200,204043315,3965,3965,3965,3965,0
|
|
20240924,161100,204043315,3965,3965,3965,3965,0
|
|
20240924,161000,204043315,3965,3965,3965,3965,0
|
|
20240924,160900,204043315,3965,3965,3965,3965,0
|
|
20240924,160800,204043315,3965,3965,3965,3965,0
|
|
20240924,160700,204043315,3965,3965,3965,3965,0
|
|
20240924,160600,204043315,3965,3965,3965,3965,0
|
|
20240924,160500,204043315,3965,3965,3965,3965,0
|
|
20240924,160400,204043315,3965,3965,3965,3965,0
|
|
20240924,160300,204043315,3965,3965,3965,3965,0
|
|
20240924,160200,204043315,3965,3965,3965,3965,0
|
|
20240924,160100,204043315,3965,3965,3965,3965,0
|
|
20240924,160000,204043315,3965,3965,3965,3965,0
|
|
20240924,155900,204043315,3965,3965,3965,3965,0
|
|
20240924,155800,204043315,3965,3965,3965,3965,0
|
|
20240924,155700,204043315,3965,3965,3965,3965,0
|
|
20240924,155600,204043315,3965,3965,3965,3965,4995
|
|
20240924,155500,204043315,3965,3965,3965,3965,0
|
|
20240924,155400,204043315,3965,3965,3965,3965,0
|
|
20240924,155300,204043315,3965,3965,3965,3965,0
|
|
20240924,155200,204043315,3965,3965,3965,3965,0
|
|
20240924,155100,204043315,3965,3965,3965,3965,0
|
|
20240924,155000,204043315,3965,3965,3965,3965,0
|
|
20240924,154900,204043315,3965,3965,3965,3965,0
|
|
20240924,154800,204043315,3965,3965,3965,3965,0
|
|
20240924,154700,204043315,3965,3965,3965,3965,0
|
|
20240924,154600,204043315,3965,3965,3965,3965,0
|
|
20240924,154500,204043315,3965,3965,3965,3965,0
|
|
20240924,154400,204043315,3965,3965,3965,3965,0
|
|
20240924,154300,204043315,3965,3965,3965,3965,0
|
|
20240924,154200,204043315,3965,3965,3965,3965,0
|
|
20240924,154100,204043315,3965,3965,3965,3965,0
|
|
20240924,154000,204043315,3965,3965,3965,3965,0
|
|
20240924,153900,204043315,3965,3965,3965,3965,0
|
|
20240924,153800,204043315,3965,3965,3965,3965,0
|
|
20240924,153700,204043315,3965,3965,3965,3965,0
|
|
20240924,153600,204043315,3965,3965,3965,3965,0
|
|
20240924,153500,204043315,3965,3965,3965,3965,0
|
|
20240924,153400,204043315,3965,3965,3965,3965,0
|
|
20240924,153300,204043315,3965,3965,3965,3965,0
|
|
20240924,153200,204043315,3965,3965,3965,3965,0
|
|
20240924,153100,204043315,3965,3965,3965,3965,0
|
|
20240924,153000,204043315,3965,3965,3965,3965,4995
|
|
20240924,152900,184238140,3960,3960,3960,3960,0
|
|
20240924,152800,184238140,3960,3960,3960,3960,0
|
|
20240924,152700,184238140,3960,3960,3960,3960,0
|
|
20240924,152600,184238140,3960,3960,3960,3960,0
|
|
20240924,152500,184238140,3960,3960,3960,3960,0
|
|
20240924,152400,184238140,3960,3960,3960,3960,0
|
|
20240924,152300,184238140,3960,3960,3960,3960,0
|
|
20240924,152200,184238140,3960,3960,3960,3960,0
|
|
20240924,152100,184238140,3960,3960,3960,3960,0
|
|
20240924,152000,184238140,3960,3960,3960,3960,0
|
|
20240924,151900,184238140,3960,3945,3960,3945,127
|
|
20240924,151800,183736635,3960,3960,3960,3960,1210
|
|
20240924,151700,178945035,3950,3950,3950,3950,510
|
|
20240924,151600,176930535,3960,3960,3960,3960,0
|
|
20240924,151500,176930535,3960,3960,3960,3960,1200
|
|
20240924,151400,172178535,3955,3955,3955,3955,0
|
|
20240924,151300,172178535,3955,3955,3955,3955,57
|
|
20240924,151200,171953100,3960,3960,3960,3960,2
|
|
20240924,151100,171945180,3955,3960,3960,3955,36
|
|
20240924,151000,171802795,3955,3955,3955,3955,48
|
|
20240924,150900,171612955,3960,3960,3960,3960,0
|
|
20240924,150800,171612955,3960,3960,3960,3960,0
|
|
20240924,150700,171612955,3960,3955,3960,3955,1222
|
|
20240924,150600,166779940,3950,3950,3950,3950,100
|
|
20240924,150500,166384940,3955,3955,3955,3955,0
|
|
20240924,150400,166384940,3955,3955,3955,3955,100
|
|
20240924,150300,165989440,3950,3950,3950,3950,100
|
|
20240924,150200,165594440,3955,3955,3955,3955,0
|
|
20240924,150100,165594440,3955,3960,3960,3955,101
|
|
20240924,150000,165194485,3955,3965,3965,3955,101
|
|
20240924,145900,164795020,3955,3955,3955,3955,100
|
|
20240924,145800,164399520,3965,3950,3965,3950,402
|
|
20240924,145700,162808090,3965,3960,3965,3950,1638
|
|
20240924,145600,156322000,3960,3960,3965,3960,101
|
|
20240924,145500,155922035,3965,3955,3965,3955,401
|
|
20240924,145400,154336070,3965,3965,3965,3965,0
|
|
20240924,145300,154336070,3965,3965,3965,3965,0
|
|
20240924,145200,154336070,3965,3965,3965,3965,1
|
|
20240924,145100,154332105,3960,3960,3960,3960,20
|
|
20240924,145000,154252905,3965,3965,3965,3965,360
|
|
20240924,144900,152825505,3965,3960,3965,3960,6
|
|
20240924,144800,152801740,3965,3960,3965,3960,105
|
|
20240924,144700,152385935,3960,3960,3960,3960,269
|
|
20240924,144600,151320695,3960,3960,3960,3960,500
|
|
20240924,144500,149340695,3960,3960,3960,3960,0
|
|
20240924,144400,149340695,3960,3960,3960,3960,0
|
|
20240924,144300,149340695,3960,3960,3960,3960,0
|
|
20240924,144200,149340695,3960,3960,3960,3960,100
|
|
20240924,144100,148944695,3960,3960,3960,3960,0
|
|
20240924,144000,148944695,3960,3955,3960,3950,1029
|
|
20240924,143900,144874850,3955,3950,3955,3950,1252
|
|
20240924,143800,139924440,3950,3950,3950,3950,138
|
|
20240924,143700,139379340,3960,3960,3960,3960,0
|
|
20240924,143600,139379340,3960,3960,3960,3960,0
|
|
20240924,143500,139379340,3960,3960,3960,3960,0
|
|
20240924,143400,139379340,3960,3960,3960,3960,0
|
|
20240924,143300,139379340,3960,3960,3960,3960,20
|
|
20240924,143200,139300140,3960,3960,3960,3960,0
|
|
20240924,143100,139300140,3960,3960,3960,3960,0
|
|
20240924,143000,139300140,3960,3960,3960,3960,0
|
|
20240924,142900,139300140,3960,3960,3960,3960,0
|
|
20240924,142800,139300140,3960,3960,3960,3960,5
|
|
20240924,142700,139280340,3955,3955,3955,3955,119
|
|
20240924,142600,138809695,3955,3955,3955,3955,0
|
|
20240924,142500,138809695,3955,3955,3955,3955,1100
|
|
20240924,142400,134459195,3955,3955,3955,3955,100
|
|
20240924,142300,134063695,3955,3950,3955,3945,1001
|
|
20240924,142200,130113355,3960,3960,3960,3960,0
|
|
20240924,142100,130113355,3960,3960,3960,3960,2
|
|
20240924,142000,130105435,3955,3955,3955,3955,100
|
|
20240924,141900,129709935,3955,3955,3955,3955,2050
|
|
20240924,141800,121602185,3950,3950,3950,3950,0
|
|
20240924,141700,121602185,3950,3950,3950,3950,120
|
|
20240924,141600,121128185,3960,3960,3960,3960,0
|
|
20240924,141500,121128185,3960,3960,3960,3960,0
|
|
20240924,141400,121128185,3960,3960,3960,3960,0
|
|
20240924,141300,121128185,3960,3960,3960,3960,0
|
|
20240924,141200,121128185,3960,3960,3960,3960,0
|
|
20240924,141100,121128185,3960,3960,3960,3960,0
|
|
20240924,141000,121128185,3960,3955,3960,3955,1590
|
|
20240924,140900,114839170,3955,3955,3955,3955,123
|
|
20240924,140800,114352705,3960,3960,3960,3960,0
|
|
20240924,140700,114352705,3960,3960,3960,3960,0
|
|
20240924,140600,114352705,3960,3960,3960,3960,0
|
|
20240924,140500,114352705,3960,3960,3960,3960,1
|
|
20240924,140400,114348745,3955,3955,3955,3955,122
|
|
20240924,140300,113866235,3960,3960,3960,3960,0
|
|
20240924,140200,113866235,3960,3960,3960,3960,0
|
|
20240924,140100,113866235,3960,3960,3960,3960,0
|
|
20240924,140000,113866235,3960,3960,3960,3960,0
|
|
20240924,135900,113866235,3960,3960,3960,3960,0
|
|
20240924,135800,113866235,3960,3960,3960,3960,0
|
|
20240924,135700,113866235,3960,3960,3960,3960,0
|
|
20240924,135600,113866235,3960,3960,3960,3960,0
|
|
20240924,135500,113866235,3960,3960,3960,3960,0
|
|
20240924,135400,113866235,3960,3960,3960,3960,100
|
|
20240924,135300,113470235,3960,3960,3960,3960,0
|
|
20240924,135200,113470235,3960,3960,3960,3960,0
|
|
20240924,135100,113470235,3960,3960,3960,3960,0
|
|
20240924,135000,113470235,3960,3955,3960,3955,1540
|
|
20240924,134900,107379035,3960,3960,3960,3960,0
|
|
20240924,134800,107379035,3960,3960,3960,3960,0
|
|
20240924,134700,107379035,3960,3960,3960,3960,0
|
|
20240924,134600,107379035,3960,3960,3960,3960,100
|
|
20240924,134500,106983035,3960,3960,3960,3960,0
|
|
20240924,134400,106983035,3960,3960,3960,3960,0
|
|
20240924,134300,106983035,3960,3955,3960,3955,1000
|
|
20240924,134200,103027780,3955,3955,3955,3955,2
|
|
20240924,134100,103019870,3945,3955,3955,3945,2448
|
|
20240924,134000,93344775,3960,3960,3960,3960,0
|
|
20240924,133900,93344775,3960,3960,3960,3960,0
|
|
20240924,133800,93344775,3960,3960,3960,3960,1
|
|
20240924,133700,93340815,3955,3955,3955,3955,178
|
|
20240924,133600,92636825,3960,3960,3960,3960,0
|
|
20240924,133500,92636825,3960,3960,3960,3960,0
|
|
20240924,133400,92636825,3960,3960,3960,3960,0
|
|
20240924,133300,92636825,3960,3960,3960,3960,0
|
|
20240924,133200,92636825,3960,3960,3960,3960,1
|
|
20240924,133100,92632865,3955,3955,3955,3955,0
|
|
20240924,133000,92632865,3955,3955,3960,3955,1394
|
|
20240924,132900,87119555,3960,3960,3960,3960,1
|
|
20240924,132800,87115595,3955,3955,3955,3955,0
|
|
20240924,132700,87115595,3955,3950,3955,3950,55
|
|
20240924,132600,86898305,3955,3955,3955,3955,579
|
|
20240924,132500,84608360,3955,3955,3955,3955,0
|
|
20240924,132400,84608360,3955,3955,3955,3955,0
|
|
20240924,132300,84608360,3955,3955,3955,3955,0
|
|
20240924,132200,84608360,3955,3955,3955,3955,0
|
|
20240924,132100,84608360,3955,3955,3955,3955,0
|
|
20240924,132000,84608360,3955,3955,3955,3955,0
|
|
20240924,131900,84608360,3955,3955,3955,3955,0
|
|
20240924,131800,84608360,3955,3955,3955,3955,0
|
|
20240924,131700,84608360,3955,3955,3955,3955,0
|
|
20240924,131600,84608360,3955,3955,3955,3955,1
|
|
20240924,131500,84604405,3950,3955,3955,3950,345
|
|
20240924,131400,83240155,3955,3945,3955,3945,102
|
|
20240924,131300,82837745,3950,3955,3955,3950,11
|
|
20240924,131200,82794290,3950,3950,3950,3950,0
|
|
20240924,131100,82794290,3950,3950,3950,3950,0
|
|
20240924,131000,82794290,3950,3950,3950,3950,0
|
|
20240924,130900,82794290,3950,3950,3950,3950,102
|
|
20240924,130800,82391390,3950,3950,3950,3950,0
|
|
20240924,130700,82391390,3950,3950,3950,3950,37
|
|
20240924,130600,82245240,3955,3955,3955,3955,0
|
|
20240924,130500,82245240,3955,3955,3955,3955,0
|
|
20240924,130400,82245240,3955,3955,3955,3955,88
|
|
20240924,130300,81897200,3955,3955,3955,3955,175
|
|
20240924,130200,81205075,3955,3955,3960,3955,810
|
|
20240924,130100,78001520,3960,3955,3960,3955,1551
|
|
20240924,130000,71866735,3955,3955,3955,3955,19
|
|
20240924,125900,71791590,3955,3955,3955,3955,0
|
|
20240924,125800,71791590,3955,3955,3955,3955,0
|
|
20240924,125700,71791590,3955,3955,3955,3955,3
|
|
20240924,125600,71779725,3955,3955,3955,3950,378
|
|
20240924,125500,70284920,3940,3955,3955,3940,652
|
|
20240924,125400,67706830,3955,3955,3955,3955,0
|
|
20240924,125300,67706830,3955,3955,3955,3955,0
|
|
20240924,125200,67706830,3955,3955,3955,3955,236
|
|
20240924,125100,66773450,3960,3960,3960,3960,0
|
|
20240924,125000,66773450,3960,3960,3960,3960,0
|
|
20240924,124900,66773450,3960,3960,3960,3960,0
|
|
20240924,124800,66773450,3960,3960,3960,3960,0
|
|
20240924,124700,66773450,3960,3960,3960,3960,0
|
|
20240924,124600,66773450,3960,3960,3960,3960,0
|
|
20240924,124500,66773450,3960,3960,3960,3960,0
|
|
20240924,124400,66773450,3960,3960,3960,3960,0
|
|
20240924,124300,66773450,3960,3955,3960,3955,70
|
|
20240924,124200,66496255,3960,3955,3960,3940,1714
|
|
20240924,124100,59718665,3960,3960,3960,3960,0
|
|
20240924,124000,59718665,3960,3960,3960,3960,0
|
|
20240924,123900,59718665,3960,3960,3960,3960,0
|
|
20240924,123800,59718665,3960,3960,3960,3960,0
|
|
20240924,123700,59718665,3960,3960,3960,3960,2
|
|
20240924,123600,59710745,3945,3945,3945,3945,185
|
|
20240924,123500,58980920,3960,3960,3960,3960,0
|
|
20240924,123400,58980920,3960,3955,3960,3945,1492
|
|
20240924,123300,53080845,3955,3955,3955,3955,0
|
|
20240924,123200,53080845,3955,3955,3955,3955,10
|
|
20240924,123100,53041295,3955,3955,3955,3955,3
|
|
20240924,123000,53029430,3960,3960,3960,3960,0
|
|
20240924,122900,53029430,3960,3960,3960,3960,0
|
|
20240924,122800,53029430,3960,3960,3960,3960,75
|
|
20240924,122700,52732430,3960,3960,3960,3960,1
|
|
20240924,122600,52728470,3960,3960,3960,3960,0
|
|
20240924,122500,52728470,3960,3960,3960,3960,1
|
|
20240924,122400,52724510,3945,3945,3945,3945,0
|
|
20240924,122300,52724510,3945,3945,3945,3945,0
|
|
20240924,122200,52724510,3945,3945,3945,3945,0
|
|
20240924,122100,52724510,3945,3945,3945,3945,0
|
|
20240924,122000,52724510,3945,3945,3945,3945,0
|
|
20240924,121900,52724510,3945,3960,3960,3945,6
|
|
20240924,121800,52700810,3960,3960,3960,3960,3
|
|
20240924,121700,52688930,3945,3945,3945,3945,0
|
|
20240924,121600,52688930,3945,3955,3955,3945,68
|
|
20240924,121500,52420140,3960,3960,3960,3960,0
|
|
20240924,121400,52420140,3960,3960,3960,3960,0
|
|
20240924,121300,52420140,3960,3960,3960,3960,0
|
|
20240924,121200,52420140,3960,3960,3960,3960,0
|
|
20240924,121100,52420140,3960,3960,3960,3960,2
|
|
20240924,121000,52412220,3945,3955,3955,3945,27
|
|
20240924,120900,52305525,3960,3960,3960,3960,1
|
|
20240924,120800,52301565,3950,3950,3950,3950,34
|
|
20240924,120700,52167265,3945,3945,3945,3945,0
|
|
20240924,120600,52167265,3945,3945,3945,3945,0
|
|
20240924,120500,52167265,3945,3945,3945,3945,1
|
|
20240924,120400,52163320,3960,3960,3960,3960,0
|
|
20240924,120300,52163320,3960,3960,3960,3960,1
|
|
20240924,120200,52159360,3945,3955,3960,3945,1602
|
|
20240924,120100,45824490,3955,3955,3955,3955,10
|
|
20240924,120000,45784940,3955,3945,3955,3945,2
|
|
20240924,115900,45777040,3960,3960,3960,3960,0
|
|
20240924,115800,45777040,3960,3945,3960,3945,606
|
|
20240924,115700,43386325,3945,3945,3945,3945,0
|
|
20240924,115600,43386325,3945,3950,3950,3945,11
|
|
20240924,115500,43342880,3945,3945,3945,3945,0
|
|
20240924,115400,43342880,3945,3945,3945,3945,0
|
|
20240924,115300,43342880,3945,3945,3945,3945,0
|
|
20240924,115200,43342880,3945,3950,3950,3945,5
|
|
20240924,115100,43323150,3960,3945,3960,3945,2
|
|
20240924,115000,43315245,3960,3960,3960,3960,0
|
|
20240924,114900,43315245,3960,3960,3960,3960,0
|
|
20240924,114800,43315245,3960,3945,3960,3945,35
|
|
20240924,114700,43177155,3960,3955,3960,3955,2
|
|
20240924,114600,43169240,3955,3955,3955,3955,1
|
|
20240924,114500,43165285,3960,3960,3960,3960,0
|
|
20240924,114400,43165285,3960,3960,3960,3960,0
|
|
20240924,114300,43165285,3960,3960,3960,3960,0
|
|
20240924,114200,43165285,3960,3960,3960,3960,0
|
|
20240924,114100,43165285,3960,3960,3960,3960,0
|
|
20240924,114000,43165285,3960,3960,3960,3960,0
|
|
20240924,113900,43165285,3960,3960,3960,3960,0
|
|
20240924,113800,43165285,3960,3960,3960,3960,0
|
|
20240924,113700,43165285,3960,3960,3960,3960,0
|
|
20240924,113600,43165285,3960,3960,3960,3960,0
|
|
20240924,113500,43165285,3960,3960,3960,3960,2
|
|
20240924,113400,43157365,3945,3945,3945,3945,0
|
|
20240924,113300,43157365,3945,3955,3960,3945,1424
|
|
20240924,113200,37526325,3945,3945,3945,3945,0
|
|
20240924,113100,37526325,3945,3945,3945,3945,0
|
|
20240924,113000,37526325,3945,3945,3945,3945,129
|
|
20240924,112900,37017420,3960,3955,3960,3955,6
|
|
20240924,112800,36993685,3940,3945,3945,3940,687
|
|
20240924,112700,34286150,3955,3955,3955,3955,0
|
|
20240924,112600,34286150,3955,3955,3955,3955,437
|
|
20240924,112500,32557815,3950,3950,3950,3950,0
|
|
20240924,112400,32557815,3950,3950,3950,3950,22
|
|
20240924,112300,32470915,3945,3955,3955,3945,307
|
|
20240924,112200,31258375,3950,3950,3950,3950,0
|
|
20240924,112100,31258375,3950,3950,3950,3950,0
|
|
20240924,112000,31258375,3950,3950,3950,3950,0
|
|
20240924,111900,31258375,3950,3950,3950,3950,0
|
|
20240924,111800,31258375,3950,3960,3960,3950,220
|
|
20240924,111700,30387775,3960,3960,3960,3960,0
|
|
20240924,111600,30387775,3960,3960,3960,3960,1
|
|
20240924,111500,30383815,3960,3960,3960,3960,0
|
|
20240924,111400,30383815,3960,3960,3960,3960,0
|
|
20240924,111300,30383815,3960,3960,3960,3960,0
|
|
20240924,111200,30383815,3960,3960,3960,3960,0
|
|
20240924,111100,30383815,3960,3960,3960,3960,0
|
|
20240924,111000,30383815,3960,3960,3960,3960,0
|
|
20240924,110900,30383815,3960,3960,3960,3960,0
|
|
20240924,110800,30383815,3960,3960,3960,3960,0
|
|
20240924,110700,30383815,3960,3960,3960,3960,0
|
|
20240924,110600,30383815,3960,3960,3960,3960,0
|
|
20240924,110500,30383815,3960,3960,3960,3960,0
|
|
20240924,110400,30383815,3960,3960,3960,3960,0
|
|
20240924,110300,30383815,3960,3960,3960,3960,0
|
|
20240924,110200,30383815,3960,3960,3960,3960,0
|
|
20240924,110100,30383815,3960,3960,3960,3960,0
|
|
20240924,110000,30383815,3960,3960,3960,3960,0
|
|
20240924,105900,30383815,3960,3960,3960,3960,0
|
|
20240924,105800,30383815,3960,3960,3960,3960,100
|
|
20240924,105700,29987815,3955,3955,3955,3955,0
|
|
20240924,105600,29987815,3955,3955,3955,3955,288
|
|
20240924,105500,28848775,3955,3955,3955,3955,1
|
|
20240924,105400,28844820,3950,3950,3950,3950,0
|
|
20240924,105300,28844820,3950,3950,3950,3950,0
|
|
20240924,105200,28844820,3950,3955,3955,3950,192
|
|
20240924,105100,28085560,3955,3955,3955,3955,173
|
|
20240924,105000,27401345,3955,3955,3955,3955,5
|
|
20240924,104900,27381570,3950,3950,3950,3950,0
|
|
20240924,104800,27381570,3950,3950,3950,3950,0
|
|
20240924,104700,27381570,3950,3950,3950,3950,0
|
|
20240924,104600,27381570,3950,3950,3950,3950,0
|
|
20240924,104500,27381570,3950,3955,3955,3950,48
|
|
20240924,104400,27191770,3955,3955,3955,3955,0
|
|
20240924,104300,27191770,3955,3955,3955,3955,0
|
|
20240924,104200,27191770,3955,3955,3955,3955,559
|
|
20240924,104100,24980925,3950,3950,3950,3950,33
|
|
20240924,104000,24850575,3940,3940,3940,3940,381
|
|
20240924,103900,23349435,3940,3940,3940,3940,0
|
|
20240924,103800,23349435,3940,3940,3940,3940,0
|
|
20240924,103700,23349435,3940,3940,3940,3940,0
|
|
20240924,103600,23349435,3940,3940,3940,3940,0
|
|
20240924,103500,23349435,3940,3930,3940,3930,312
|
|
20240924,103400,22123265,3930,3945,3945,3930,7
|
|
20240924,103300,22095710,3930,3930,3930,3930,1054
|
|
20240924,103200,17953490,3930,3935,3935,3930,183
|
|
20240924,103100,17233475,3935,3935,3935,3935,16
|
|
20240924,103000,17170515,3935,3935,3935,3935,140
|
|
20240924,102900,16619615,3935,3935,3935,3935,0
|
|
20240924,102800,16619615,3935,3935,3935,3935,0
|
|
20240924,102700,16619615,3935,3935,3935,3935,0
|
|
20240924,102600,16619615,3935,3950,3950,3935,81
|
|
20240924,102500,16299755,3935,3935,3935,3935,1
|
|
20240924,102400,16295820,3955,3955,3955,3955,0
|
|
20240924,102300,16295820,3955,3955,3955,3955,0
|
|
20240924,102200,16295820,3955,3955,3955,3955,2
|
|
20240924,102100,16287910,3935,3950,3955,3935,501
|
|
20240924,102000,14309485,3950,3950,3950,3950,0
|
|
20240924,101900,14309485,3950,3950,3950,3950,0
|
|
20240924,101800,14309485,3950,3950,3950,3950,0
|
|
20240924,101700,14309485,3950,3950,3950,3950,2
|
|
20240924,101600,14301585,3950,3950,3950,3950,0
|
|
20240924,101500,14301585,3950,3950,3950,3950,0
|
|
20240924,101400,14301585,3950,3950,3950,3950,0
|
|
20240924,101300,14301585,3950,3950,3950,3950,0
|
|
20240924,101200,14301585,3950,3935,3950,3935,11
|
|
20240924,101100,14258270,3950,3940,3950,3935,143
|
|
20240924,101000,13695410,3940,3940,3940,3940,1
|
|
20240924,100900,13691470,3960,3955,3960,3955,1700
|
|
20240924,100800,6967650,3955,3955,3955,3955,0
|
|
20240924,100700,6967650,3955,3955,3955,3955,0
|
|
20240924,100600,6967650,3955,3955,3955,3955,0
|
|
20240924,100500,6967650,3955,3955,3955,3955,0
|
|
20240924,100400,6967650,3955,3955,3955,3955,0
|
|
20240924,100300,6967650,3955,3955,3955,3955,0
|
|
20240924,100200,6967650,3955,3955,3955,3955,0
|
|
20240924,100100,6967650,3955,3935,3955,3935,4
|
|
20240924,100000,6951850,3955,3955,3955,3955,0
|
|
20240924,095900,6951850,3955,3955,3955,3955,0
|
|
20240924,095800,6951850,3955,3955,3955,3955,0
|
|
20240924,095700,6951850,3955,3955,3955,3955,0
|
|
20240924,095600,6951850,3955,3955,3955,3955,1
|
|
20240924,095500,6947895,3935,3935,3935,3935,0
|
|
20240924,095400,6947895,3935,3935,3935,3935,1
|
|
20240924,095300,6943960,3955,3955,3955,3955,0
|
|
20240924,095200,6943960,3955,3955,3955,3955,0
|
|
20240924,095100,6943960,3955,3955,3955,3955,0
|
|
20240924,095000,6943960,3955,3955,3955,3955,0
|
|
20240924,094900,6943960,3955,3955,3955,3955,0
|
|
20240924,094800,6943960,3955,3955,3955,3955,0
|
|
20240924,094700,6943960,3955,3955,3955,3955,0
|
|
20240924,094600,6943960,3955,3955,3955,3955,0
|
|
20240924,094500,6943960,3955,3955,3955,3955,0
|
|
20240924,094400,6943960,3955,3955,3955,3955,390
|
|
20240924,094300,5401510,3935,3935,3935,3935,1
|
|
20240924,094200,5397575,3955,3955,3955,3955,0
|
|
20240924,094100,5397575,3955,3955,3955,3955,0
|
|
20240924,094000,5397575,3955,3955,3955,3955,53
|
|
20240924,093900,5187960,3955,3955,3955,3955,10
|
|
20240924,093800,5148410,3935,3935,3935,3935,0
|
|
20240924,093700,5148410,3935,3935,3935,3935,0
|
|
20240924,093600,5148410,3935,3935,3935,3935,7
|
|
20240924,093500,5120865,3955,3955,3955,3955,0
|
|
20240924,093400,5120865,3955,3935,3955,3935,2
|
|
20240924,093300,5112975,3955,3955,3955,3955,0
|
|
20240924,093200,5112975,3955,3955,3955,3955,0
|
|
20240924,093100,5112975,3955,3955,3955,3955,0
|
|
20240924,093000,5112975,3955,3955,3955,3955,0
|
|
20240924,092900,5112975,3955,3955,3955,3955,1
|
|
20240924,092800,5109020,3955,3955,3955,3955,181
|
|
20240924,092700,4393165,3960,3960,3960,3960,0
|
|
20240924,092600,4393165,3960,3960,3960,3960,0
|
|
20240924,092500,4393165,3960,3955,3960,3955,3
|
|
20240924,092400,4381295,3935,3940,3940,3935,180
|
|
20240924,092300,3672970,3960,3960,3960,3960,0
|
|
20240924,092200,3672970,3960,3960,3960,3960,0
|
|
20240924,092100,3672970,3960,3960,3960,3960,0
|
|
20240924,092000,3672970,3960,3960,3960,3960,0
|
|
20240924,091900,3672970,3960,3960,3960,3960,81
|
|
20240924,091800,3352210,3960,3960,3960,3960,0
|
|
20240924,091700,3352210,3960,3960,3960,3960,0
|
|
20240924,091600,3352210,3960,3960,3960,3940,3
|
|
20240924,091500,3340350,3940,3940,3940,3940,1
|
|
20240924,091400,3336410,3960,3960,3960,3960,1
|
|
20240924,091300,3332450,3945,3960,3960,3945,14
|
|
20240924,091200,3277025,3935,3935,3935,3935,0
|
|
20240924,091100,3277025,3935,3935,3935,3935,0
|
|
20240924,091000,3277025,3935,3955,3960,3935,621
|
|
20240924,090900,818685,3955,3955,3955,3955,0
|
|
20240924,090800,818685,3955,3955,3955,3955,0
|
|
20240924,090700,818685,3955,3955,3955,3955,0
|
|
20240924,090600,818685,3955,3955,3955,3955,0
|
|
20240924,090500,818685,3955,3955,3955,3955,0
|
|
20240924,090400,818685,3955,3955,3955,3955,200
|
|
20240924,090300,27685,3955,3955,3955,3955,4
|
|
20240924,090200,11865,3955,3955,3955,3955,0
|
|
20240924,090100,11865,3955,3955,3955,3955,0
|
|
20240924,090000,11865,3955,3955,3955,3955,3
|