624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192100,373662410,3125,3125,3125,3125,2771
|
|
20240909,192000,373662410,3125,3125,3125,3125,0
|
|
20240909,191900,373662410,3125,3125,3125,3125,0
|
|
20240909,191800,373662410,3125,3125,3125,3125,0
|
|
20240909,191700,373662410,3125,3125,3125,3125,0
|
|
20240909,191600,373662410,3125,3125,3125,3125,0
|
|
20240909,191500,373662410,3125,3125,3125,3125,0
|
|
20240909,191400,373662410,3125,3125,3125,3125,0
|
|
20240909,191300,373662410,3125,3125,3125,3125,0
|
|
20240909,191200,373662410,3125,3125,3125,3125,0
|
|
20240909,191100,373662410,3125,3125,3125,3125,0
|
|
20240909,191000,373662410,3125,3125,3125,3125,0
|
|
20240909,190900,373662410,3125,3125,3125,3125,0
|
|
20240909,190800,373662410,3125,3125,3125,3125,0
|
|
20240909,190700,373662410,3125,3125,3125,3125,0
|
|
20240909,190600,373662410,3125,3125,3125,3125,0
|
|
20240909,190500,373662410,3125,3125,3125,3125,0
|
|
20240909,190400,373662410,3125,3125,3125,3125,0
|
|
20240909,190300,373662410,3125,3125,3125,3125,0
|
|
20240909,190200,373662410,3125,3125,3125,3125,0
|
|
20240909,190100,373662410,3125,3125,3125,3125,0
|
|
20240909,190000,373662410,3125,3125,3125,3125,0
|
|
20240909,185900,373662410,3125,3125,3125,3125,0
|
|
20240909,185800,373662410,3125,3125,3125,3125,0
|
|
20240909,185700,373662410,3125,3125,3125,3125,0
|
|
20240909,185600,373662410,3125,3125,3125,3125,0
|
|
20240909,185500,373662410,3125,3125,3125,3125,0
|
|
20240909,185400,373662410,3125,3125,3125,3125,0
|
|
20240909,185300,373662410,3125,3125,3125,3125,0
|
|
20240909,185200,373662410,3125,3125,3125,3125,0
|
|
20240909,185100,373662410,3125,3125,3125,3125,2771
|
|
20240909,185000,373662410,3125,3125,3125,3125,0
|
|
20240909,184900,373662410,3125,3125,3125,3125,0
|
|
20240909,184800,373662410,3125,3125,3125,3125,0
|
|
20240909,184700,373662410,3125,3125,3125,3125,0
|
|
20240909,184600,373662410,3125,3125,3125,3125,0
|
|
20240909,184500,373662410,3125,3125,3125,3125,0
|
|
20240909,184400,373662410,3125,3125,3125,3125,0
|
|
20240909,184300,373662410,3125,3125,3125,3125,0
|
|
20240909,184200,373662410,3125,3125,3125,3125,0
|
|
20240909,184100,373662410,3125,3125,3125,3125,0
|
|
20240909,184000,373662410,3125,3125,3125,3125,0
|
|
20240909,183900,373662410,3125,3125,3125,3125,0
|
|
20240909,183800,373662410,3125,3125,3125,3125,0
|
|
20240909,183700,373662410,3125,3125,3125,3125,0
|
|
20240909,183600,373662410,3125,3125,3125,3125,0
|
|
20240909,183500,373662410,3125,3125,3125,3125,0
|
|
20240909,183400,373662410,3125,3125,3125,3125,0
|
|
20240909,183300,373662410,3125,3125,3125,3125,0
|
|
20240909,183200,373662410,3125,3125,3125,3125,0
|
|
20240909,183100,373662410,3125,3125,3125,3125,0
|
|
20240909,183000,373662410,3125,3125,3125,3125,0
|
|
20240909,182900,373662410,3125,3125,3125,3125,0
|
|
20240909,182800,373662410,3125,3125,3125,3125,0
|
|
20240909,182700,373662410,3125,3125,3125,3125,0
|
|
20240909,182600,373662410,3125,3125,3125,3125,0
|
|
20240909,182500,373662410,3125,3125,3125,3125,0
|
|
20240909,182400,373662410,3125,3125,3125,3125,0
|
|
20240909,182300,373662410,3125,3125,3125,3125,0
|
|
20240909,182200,373662410,3125,3125,3125,3125,0
|
|
20240909,182100,373662410,3125,3125,3125,3125,2771
|
|
20240909,182000,373662410,3125,3125,3125,3125,0
|
|
20240909,181900,373662410,3125,3125,3125,3125,0
|
|
20240909,181800,373662410,3125,3125,3125,3125,0
|
|
20240909,181700,373662410,3125,3125,3125,3125,0
|
|
20240909,181600,373662410,3125,3125,3125,3125,0
|
|
20240909,181500,373662410,3125,3125,3125,3125,0
|
|
20240909,181400,373662410,3125,3125,3125,3125,0
|
|
20240909,181300,373662410,3125,3125,3125,3125,0
|
|
20240909,181200,373662410,3125,3125,3125,3125,0
|
|
20240909,181100,373662410,3125,3125,3125,3125,0
|
|
20240909,181000,373662410,3125,3125,3125,3125,0
|
|
20240909,180900,373662410,3125,3125,3125,3125,0
|
|
20240909,180800,373662410,3125,3125,3125,3125,0
|
|
20240909,180700,373662410,3125,3125,3125,3125,0
|
|
20240909,180600,373662410,3125,3125,3125,3125,0
|
|
20240909,180500,373662410,3125,3125,3125,3125,0
|
|
20240909,180400,373662410,3125,3125,3125,3125,0
|
|
20240909,180300,373662410,3125,3125,3125,3125,0
|
|
20240909,180200,373662410,3125,3125,3125,3125,0
|
|
20240909,180100,373662410,3125,3125,3125,3125,0
|
|
20240909,180000,373662410,3125,3125,3125,3125,0
|
|
20240909,175900,373662410,3125,3125,3125,3125,0
|
|
20240909,175800,373662410,3125,3125,3125,3125,0
|
|
20240909,175700,373662410,3125,3125,3125,3125,0
|
|
20240909,175600,373662410,3125,3125,3125,3125,0
|
|
20240909,175500,373662410,3125,3125,3125,3125,0
|
|
20240909,175400,373662410,3125,3125,3125,3125,0
|
|
20240909,175300,373662410,3125,3125,3125,3125,0
|
|
20240909,175200,373662410,3125,3125,3125,3125,0
|
|
20240909,175100,373662410,3125,3125,3125,3125,2771
|
|
20240909,175000,373662410,3125,3125,3125,3125,0
|
|
20240909,174900,373662410,3125,3125,3125,3125,0
|
|
20240909,174800,373662410,3125,3125,3125,3125,0
|
|
20240909,174700,373662410,3125,3125,3125,3125,0
|
|
20240909,174600,373662410,3125,3125,3125,3125,0
|
|
20240909,174500,373662410,3125,3125,3125,3125,0
|
|
20240909,174400,373662410,3125,3125,3125,3125,0
|
|
20240909,174300,373662410,3125,3125,3125,3125,0
|
|
20240909,174200,373662410,3125,3125,3125,3125,0
|
|
20240909,174100,373662410,3125,3125,3125,3125,0
|
|
20240909,174000,373662410,3125,3125,3125,3125,0
|
|
20240909,173900,373662410,3125,3125,3125,3125,0
|
|
20240909,173800,373662410,3125,3125,3125,3125,0
|
|
20240909,173700,373662410,3125,3125,3125,3125,0
|
|
20240909,173600,373662410,3125,3125,3125,3125,0
|
|
20240909,173500,373662410,3125,3125,3125,3125,0
|
|
20240909,173400,373662410,3125,3125,3125,3125,0
|
|
20240909,173300,373662410,3125,3125,3125,3125,0
|
|
20240909,173200,373662410,3125,3125,3125,3125,0
|
|
20240909,173100,373662410,3125,3125,3125,3125,0
|
|
20240909,173000,373662410,3125,3125,3125,3125,0
|
|
20240909,172900,373662410,3125,3125,3125,3125,0
|
|
20240909,172800,373662410,3125,3125,3125,3125,0
|
|
20240909,172700,373662410,3125,3125,3125,3125,0
|
|
20240909,172600,373662410,3125,3125,3125,3125,0
|
|
20240909,172500,373662410,3125,3125,3125,3125,0
|
|
20240909,172400,373662410,3125,3125,3125,3125,0
|
|
20240909,172300,373662410,3125,3125,3125,3125,0
|
|
20240909,172200,373662410,3125,3125,3125,3125,0
|
|
20240909,172100,373662410,3125,3125,3125,3125,2771
|
|
20240909,172000,373662410,3125,3125,3125,3125,0
|
|
20240909,171900,373662410,3125,3125,3125,3125,0
|
|
20240909,171800,373662410,3125,3125,3125,3125,0
|
|
20240909,171700,373662410,3125,3125,3125,3125,0
|
|
20240909,171600,373662410,3125,3125,3125,3125,0
|
|
20240909,171500,373662410,3125,3125,3125,3125,0
|
|
20240909,171400,373662410,3125,3125,3125,3125,0
|
|
20240909,171300,373662410,3125,3125,3125,3125,0
|
|
20240909,171200,373662410,3125,3125,3125,3125,0
|
|
20240909,171100,373662410,3125,3125,3125,3125,0
|
|
20240909,171000,373662410,3125,3125,3125,3125,0
|
|
20240909,170900,373662410,3125,3125,3125,3125,0
|
|
20240909,170800,373662410,3125,3125,3125,3125,0
|
|
20240909,170700,373662410,3125,3125,3125,3125,0
|
|
20240909,170600,373662410,3125,3125,3125,3125,0
|
|
20240909,170500,373662410,3125,3125,3125,3125,0
|
|
20240909,170400,373662410,3125,3125,3125,3125,0
|
|
20240909,170300,373662410,3125,3125,3125,3125,0
|
|
20240909,170200,373662410,3125,3125,3125,3125,0
|
|
20240909,170100,373662410,3125,3125,3125,3125,0
|
|
20240909,170000,373662410,3125,3125,3125,3125,0
|
|
20240909,165900,373662410,3125,3125,3125,3125,0
|
|
20240909,165800,373662410,3125,3125,3125,3125,0
|
|
20240909,165700,373662410,3125,3125,3125,3125,0
|
|
20240909,165600,373662410,3125,3125,3125,3125,0
|
|
20240909,165500,373662410,3125,3125,3125,3125,0
|
|
20240909,165400,373662410,3125,3125,3125,3125,0
|
|
20240909,165300,373662410,3125,3125,3125,3125,0
|
|
20240909,165200,373662410,3125,3125,3125,3125,0
|
|
20240909,165100,373662410,3125,3125,3125,3125,2771
|
|
20240909,165000,373662410,3125,3125,3125,3125,0
|
|
20240909,164900,373662410,3125,3125,3125,3125,0
|
|
20240909,164800,373662410,3125,3125,3125,3125,0
|
|
20240909,164700,373662410,3125,3125,3125,3125,0
|
|
20240909,164600,373662410,3125,3125,3125,3125,0
|
|
20240909,164500,373662410,3125,3125,3125,3125,0
|
|
20240909,164400,373662410,3125,3125,3125,3125,0
|
|
20240909,164300,373662410,3125,3125,3125,3125,0
|
|
20240909,164200,373662410,3125,3125,3125,3125,0
|
|
20240909,164100,373662410,3125,3125,3125,3125,0
|
|
20240909,164000,373662410,3125,3125,3125,3125,0
|
|
20240909,163900,373662410,3125,3125,3125,3125,0
|
|
20240909,163800,373662410,3125,3125,3125,3125,0
|
|
20240909,163700,373662410,3125,3125,3125,3125,0
|
|
20240909,163600,373662410,3125,3125,3125,3125,0
|
|
20240909,163500,373662410,3125,3125,3125,3125,0
|
|
20240909,163400,373662410,3125,3125,3125,3125,0
|
|
20240909,163300,373662410,3125,3125,3125,3125,0
|
|
20240909,163200,373662410,3125,3125,3125,3125,0
|
|
20240909,163100,373662410,3125,3125,3125,3125,0
|
|
20240909,163000,373662410,3125,3125,3125,3125,0
|
|
20240909,162900,373662410,3125,3125,3125,3125,0
|
|
20240909,162800,373662410,3125,3125,3125,3125,0
|
|
20240909,162700,373662410,3125,3125,3125,3125,0
|
|
20240909,162600,373662410,3125,3125,3125,3125,0
|
|
20240909,162500,373662410,3125,3125,3125,3125,0
|
|
20240909,162400,373662410,3125,3125,3125,3125,0
|
|
20240909,162300,373662410,3125,3125,3125,3125,0
|
|
20240909,162200,373662410,3125,3125,3125,3125,0
|
|
20240909,162100,373662410,3125,3125,3125,3125,2771
|
|
20240909,162000,373662410,3125,3125,3125,3125,0
|
|
20240909,161900,373662410,3125,3125,3125,3125,0
|
|
20240909,161800,373662410,3125,3125,3125,3125,0
|
|
20240909,161700,373662410,3125,3125,3125,3125,0
|
|
20240909,161600,373662410,3125,3125,3125,3125,0
|
|
20240909,161500,373662410,3125,3125,3125,3125,0
|
|
20240909,161400,373662410,3125,3125,3125,3125,0
|
|
20240909,161300,373662410,3125,3125,3125,3125,0
|
|
20240909,161200,373662410,3125,3125,3125,3125,0
|
|
20240909,161100,373662410,3125,3125,3125,3125,0
|
|
20240909,161000,373662410,3125,3125,3125,3125,0
|
|
20240909,160900,373662410,3125,3125,3125,3125,0
|
|
20240909,160800,373662410,3125,3125,3125,3125,0
|
|
20240909,160700,373662410,3125,3125,3125,3125,0
|
|
20240909,160600,373662410,3125,3125,3125,3125,0
|
|
20240909,160500,373662410,3125,3125,3125,3125,0
|
|
20240909,160400,373662410,3125,3125,3125,3125,0
|
|
20240909,160300,373662410,3125,3125,3125,3125,0
|
|
20240909,160200,373662410,3125,3125,3125,3125,0
|
|
20240909,160100,373662410,3125,3125,3125,3125,0
|
|
20240909,160000,373662410,3125,3125,3125,3125,0
|
|
20240909,155900,373662410,3125,3125,3125,3125,0
|
|
20240909,155800,373662410,3125,3125,3125,3125,0
|
|
20240909,155700,373662410,3125,3125,3125,3125,0
|
|
20240909,155600,373662410,3125,3125,3125,3125,0
|
|
20240909,155500,373662410,3125,3125,3125,3125,0
|
|
20240909,155400,373662410,3125,3125,3125,3125,0
|
|
20240909,155300,373662410,3125,3125,3125,3125,0
|
|
20240909,155200,373662410,3125,3125,3125,3125,0
|
|
20240909,155100,373662410,3125,3125,3125,3125,2771
|
|
20240909,155000,373662410,3125,3125,3125,3125,0
|
|
20240909,154900,373662410,3125,3125,3125,3125,0
|
|
20240909,154800,373662410,3125,3125,3125,3125,0
|
|
20240909,154700,373662410,3125,3125,3125,3125,0
|
|
20240909,154600,373662410,3125,3125,3125,3125,0
|
|
20240909,154500,373662410,3125,3125,3125,3125,0
|
|
20240909,154400,373662410,3125,3125,3125,3125,0
|
|
20240909,154300,373662410,3125,3125,3125,3125,0
|
|
20240909,154200,373662410,3125,3125,3125,3125,0
|
|
20240909,154100,373662410,3125,3125,3125,3125,0
|
|
20240909,154000,373662410,3125,3125,3125,3125,0
|
|
20240909,153900,373662410,3125,3125,3125,3125,0
|
|
20240909,153800,373662410,3125,3125,3125,3125,0
|
|
20240909,153700,373662410,3125,3125,3125,3125,0
|
|
20240909,153600,373662410,3125,3125,3125,3125,0
|
|
20240909,153500,373662410,3125,3125,3125,3125,0
|
|
20240909,153400,373662410,3125,3125,3125,3125,0
|
|
20240909,153300,373662410,3125,3125,3125,3125,0
|
|
20240909,153200,373662410,3125,3125,3125,3125,0
|
|
20240909,153100,373662410,3125,3125,3125,3125,0
|
|
20240909,153000,373662410,3125,3125,3125,3125,2771
|
|
20240909,152900,365003035,3110,3110,3110,3110,0
|
|
20240909,152800,365003035,3110,3110,3110,3110,0
|
|
20240909,152700,365003035,3110,3110,3110,3110,0
|
|
20240909,152600,365003035,3110,3110,3110,3110,0
|
|
20240909,152500,365003035,3110,3110,3110,3110,0
|
|
20240909,152400,365003035,3110,3110,3110,3110,0
|
|
20240909,152300,365003035,3110,3110,3110,3110,0
|
|
20240909,152200,365003035,3110,3110,3110,3110,0
|
|
20240909,152100,365003035,3110,3110,3110,3110,0
|
|
20240909,152000,365003035,3110,3110,3110,3110,0
|
|
20240909,151900,365003035,3110,3105,3110,3105,324
|
|
20240909,151800,363997010,3090,3105,3105,3090,314
|
|
20240909,151700,363026735,3090,3090,3090,3090,300
|
|
20240909,151600,362099735,3100,3100,3100,3100,20
|
|
20240909,151500,362037735,3100,3100,3100,3100,28
|
|
20240909,151400,361950935,3090,3090,3090,3090,0
|
|
20240909,151300,361950935,3090,3090,3090,3090,258
|
|
20240909,151200,361153715,3090,3090,3090,3090,201
|
|
20240909,151100,360532625,3090,3095,3100,3090,12
|
|
20240909,151000,360495450,3115,3115,3115,3115,0
|
|
20240909,150900,360495450,3115,3115,3115,3115,40
|
|
20240909,150800,360370850,3100,3100,3100,3100,990
|
|
20240909,150700,357301850,3100,3090,3100,3090,6010
|
|
20240909,150600,338730850,3090,3090,3090,3090,0
|
|
20240909,150500,338730850,3090,3090,3090,3090,900
|
|
20240909,150400,335949850,3090,3090,3090,3090,1500
|
|
20240909,150300,331314850,3090,3090,3090,3090,273
|
|
20240909,150200,330471280,3090,3090,3090,3090,1150
|
|
20240909,150100,326917780,3095,3095,3095,3095,200
|
|
20240909,150000,326298780,3115,3115,3115,3115,0
|
|
20240909,145900,326298780,3115,3110,3115,3105,498
|
|
20240909,145800,324749930,3095,3095,3095,3095,472
|
|
20240909,145700,323289090,3090,3100,3100,3090,4888
|
|
20240909,145600,308176920,3100,3100,3110,3100,1140
|
|
20240909,145500,304639105,3090,3090,3090,3090,0
|
|
20240909,145400,304639105,3090,3090,3090,3090,20
|
|
20240909,145300,304577305,3080,3080,3080,3080,0
|
|
20240909,145200,304577305,3080,3080,3080,3080,250
|
|
20240909,145100,303807305,3100,3100,3100,3100,10
|
|
20240909,145000,303776305,3100,3080,3100,3080,1442
|
|
20240909,144900,299306645,3080,3085,3085,3080,2116
|
|
20240909,144800,292780400,3085,3085,3085,3085,0
|
|
20240909,144700,292780400,3085,3085,3085,3085,222
|
|
20240909,144600,292095530,3100,3100,3100,3100,0
|
|
20240909,144500,292095530,3100,3100,3100,3100,1
|
|
20240909,144400,292092430,3085,3085,3085,3085,0
|
|
20240909,144300,292092430,3085,3095,3095,3085,300
|
|
20240909,144200,291164930,3090,3090,3090,3090,200
|
|
20240909,144100,290546930,3090,3090,3090,3090,0
|
|
20240909,144000,290546930,3090,3090,3090,3090,0
|
|
20240909,143900,290546930,3090,3090,3090,3090,6
|
|
20240909,143800,290528390,3095,3095,3095,3095,0
|
|
20240909,143700,290528390,3095,3095,3095,3095,0
|
|
20240909,143600,290528390,3095,3095,3095,3095,30
|
|
20240909,143500,290435540,3095,3095,3095,3095,10
|
|
20240909,143400,290404590,3095,3095,3095,3095,0
|
|
20240909,143300,290404590,3095,3095,3095,3095,53
|
|
20240909,143200,290240555,3100,3100,3100,3100,0
|
|
20240909,143100,290240555,3100,3100,3100,3100,1
|
|
20240909,143000,290237455,3100,3090,3100,3090,202
|
|
20240909,142900,289613255,3095,3095,3095,3095,107
|
|
20240909,142800,289282090,3100,3100,3100,3100,300
|
|
20240909,142700,288352090,3095,3095,3095,3095,111
|
|
20240909,142600,288008545,3095,3095,3095,3095,7
|
|
20240909,142500,287986880,3090,3090,3090,3090,0
|
|
20240909,142400,287986880,3090,3090,3090,3090,0
|
|
20240909,142300,287986880,3090,3090,3090,3090,0
|
|
20240909,142200,287986880,3090,3090,3090,3090,48
|
|
20240909,142100,287838560,3090,3090,3090,3090,0
|
|
20240909,142000,287838560,3090,3090,3090,3090,62
|
|
20240909,141900,287646980,3095,3095,3095,3095,0
|
|
20240909,141800,287646980,3095,3095,3095,3090,1312
|
|
20240909,141700,283591340,3090,3090,3090,3090,128
|
|
20240909,141600,283195820,3090,3090,3090,3090,0
|
|
20240909,141500,283195820,3090,3090,3090,3090,716
|
|
20240909,141400,280983380,3090,3085,3090,3085,760
|
|
20240909,141300,278635760,3085,3085,3085,3085,0
|
|
20240909,141200,278635760,3085,3085,3085,3085,0
|
|
20240909,141100,278635760,3085,3075,3085,3075,20
|
|
20240909,141000,278574160,3075,3075,3075,3075,0
|
|
20240909,140900,278574160,3075,3075,3075,3075,0
|
|
20240909,140800,278574160,3075,3075,3075,3075,0
|
|
20240909,140700,278574160,3075,3075,3075,3075,66
|
|
20240909,140600,278371210,3075,3075,3075,3075,0
|
|
20240909,140500,278371210,3075,3090,3090,3075,1135
|
|
20240909,140400,274881070,3090,3090,3090,3090,0
|
|
20240909,140300,274881070,3090,3090,3090,3090,1
|
|
20240909,140200,274877980,3080,3080,3080,3080,0
|
|
20240909,140100,274877980,3080,3080,3080,3080,2187
|
|
20240909,140000,268142020,3090,3090,3090,3090,10
|
|
20240909,135900,268111120,3080,3080,3080,3080,0
|
|
20240909,135800,268111120,3080,3080,3080,3080,0
|
|
20240909,135700,268111120,3080,3080,3080,3080,1
|
|
20240909,135600,268108040,3080,3090,3090,3080,6696
|
|
20240909,135500,247462470,3095,3085,3095,3085,2841
|
|
20240909,135400,238678740,3090,3085,3090,3085,1420
|
|
20240909,135300,234298035,3080,3080,3080,3080,0
|
|
20240909,135200,234298035,3080,3080,3080,3080,1489
|
|
20240909,135100,229711915,3085,3085,3085,3085,1
|
|
20240909,135000,229708830,3080,3080,3080,3080,0
|
|
20240909,134900,229708830,3080,3080,3080,3080,1456
|
|
20240909,134800,225224350,3085,3080,3085,3070,1881
|
|
20240909,134700,219429905,3085,3085,3085,3085,1
|
|
20240909,134600,219426820,3080,3075,3080,3075,1982
|
|
20240909,134500,213324160,3075,3075,3075,3075,0
|
|
20240909,134400,213324160,3075,3075,3075,3075,0
|
|
20240909,134300,213324160,3075,3075,3075,3075,0
|
|
20240909,134200,213324160,3075,3075,3075,3075,725
|
|
20240909,134100,211094785,3065,3075,3075,3065,61
|
|
20240909,134000,210907810,3075,3075,3075,3075,0
|
|
20240909,133900,210907810,3075,3075,3075,3075,250
|
|
20240909,133800,210139060,3075,3075,3075,3075,0
|
|
20240909,133700,210139060,3075,3075,3075,3075,5
|
|
20240909,133600,210123685,3075,3075,3075,3075,0
|
|
20240909,133500,210123685,3075,3075,3075,3075,0
|
|
20240909,133400,210123685,3075,3075,3075,3075,0
|
|
20240909,133300,210123685,3075,3070,3075,3070,500
|
|
20240909,133200,208587190,3070,3070,3070,3070,0
|
|
20240909,133100,208587190,3070,3070,3070,3070,0
|
|
20240909,133000,208587190,3070,3070,3070,3070,0
|
|
20240909,132900,208587190,3070,3075,3075,3070,2
|
|
20240909,132800,208581045,3075,3075,3075,3075,0
|
|
20240909,132700,208581045,3075,3075,3075,3075,18
|
|
20240909,132600,208525695,3060,3060,3060,3060,0
|
|
20240909,132500,208525695,3060,3060,3060,3060,0
|
|
20240909,132400,208525695,3060,3060,3060,3060,18
|
|
20240909,132300,208470615,3070,3070,3070,3070,0
|
|
20240909,132200,208470615,3070,3070,3070,3070,27
|
|
20240909,132100,208387725,3075,3075,3075,3075,1
|
|
20240909,132000,208384650,3060,3060,3060,3060,121
|
|
20240909,131900,208014390,3060,3060,3060,3060,0
|
|
20240909,131800,208014390,3060,3060,3060,3060,78
|
|
20240909,131700,207775710,3060,3060,3060,3060,0
|
|
20240909,131600,207775710,3060,3060,3060,3060,8
|
|
20240909,131500,207751230,3080,3080,3080,3080,0
|
|
20240909,131400,207751230,3080,3080,3080,3080,0
|
|
20240909,131300,207751230,3080,3080,3080,3080,0
|
|
20240909,131200,207751230,3080,3080,3080,3080,1
|
|
20240909,131100,207748150,3075,3075,3075,3075,0
|
|
20240909,131000,207748150,3075,3055,3075,3055,6979
|
|
20240909,130900,186316370,3050,3045,3050,3045,486
|
|
20240909,130800,184834910,3035,3050,3050,3035,194
|
|
20240909,130700,184245595,3050,3050,3050,3050,0
|
|
20240909,130600,184245595,3050,3050,3050,3050,0
|
|
20240909,130500,184245595,3050,3050,3050,3050,0
|
|
20240909,130400,184245595,3050,3050,3050,3050,7
|
|
20240909,130300,184224245,3025,3040,3040,3025,4000
|
|
20240909,130200,172108720,3065,3065,3065,3065,0
|
|
20240909,130100,172108720,3065,3065,3065,3065,0
|
|
20240909,130000,172108720,3065,3065,3065,3065,5
|
|
20240909,125900,172093395,3065,3065,3065,3065,0
|
|
20240909,125800,172093395,3065,3065,3065,3065,0
|
|
20240909,125700,172093395,3065,3065,3065,3065,0
|
|
20240909,125600,172093395,3065,3065,3065,3065,9
|
|
20240909,125500,172065810,3065,3050,3070,3050,1748
|
|
20240909,125400,166732275,3055,3055,3055,3055,821
|
|
20240909,125300,164224120,3055,3055,3055,3055,2
|
|
20240909,125200,164218010,3045,3045,3045,3045,0
|
|
20240909,125100,164218010,3045,3045,3045,3045,0
|
|
20240909,125000,164218010,3045,3055,3055,3045,830
|
|
20240909,124900,161686240,3060,3060,3060,3060,0
|
|
20240909,124800,161686240,3060,3060,3060,3060,1
|
|
20240909,124700,161683180,3060,3060,3060,3060,0
|
|
20240909,124600,161683180,3060,3060,3060,3060,0
|
|
20240909,124500,161683180,3060,3060,3060,3060,0
|
|
20240909,124400,161683180,3060,3060,3060,3060,32
|
|
20240909,124300,161585260,3060,3060,3060,3060,369
|
|
20240909,124200,160456120,3060,3060,3060,3060,0
|
|
20240909,124100,160456120,3060,3060,3060,3060,0
|
|
20240909,124000,160456120,3060,3060,3060,3060,0
|
|
20240909,123900,160456120,3060,3060,3060,3060,0
|
|
20240909,123800,160456120,3060,3060,3060,3060,50
|
|
20240909,123700,160303120,3065,3065,3065,3065,3
|
|
20240909,123600,160293925,3065,3065,3065,3065,3
|
|
20240909,123500,160284730,3060,3060,3060,3060,0
|
|
20240909,123400,160284730,3060,3060,3060,3060,0
|
|
20240909,123300,160284730,3060,3060,3060,3060,116
|
|
20240909,123200,159929770,3075,3070,3075,3070,2
|
|
20240909,123100,159923625,3060,3060,3060,3060,3
|
|
20240909,123000,159914445,3060,3060,3060,3060,3
|
|
20240909,122900,159905265,3075,3075,3075,3075,0
|
|
20240909,122800,159905265,3075,3075,3075,3075,6
|
|
20240909,122700,159886815,3075,3075,3075,3075,0
|
|
20240909,122600,159886815,3075,3075,3075,3075,0
|
|
20240909,122500,159886815,3075,3075,3075,3075,16
|
|
20240909,122400,159837615,3075,3070,3075,3070,4001
|
|
20240909,122300,147535040,3055,3055,3055,3055,0
|
|
20240909,122200,147535040,3055,3055,3055,3055,0
|
|
20240909,122100,147535040,3055,3055,3055,3055,0
|
|
20240909,122000,147535040,3055,3055,3055,3055,0
|
|
20240909,121900,147535040,3055,3055,3055,3055,267
|
|
20240909,121800,146719355,3075,3075,3075,3075,0
|
|
20240909,121700,146719355,3075,3075,3075,3075,0
|
|
20240909,121600,146719355,3075,3075,3075,3075,0
|
|
20240909,121500,146719355,3075,3075,3075,3075,0
|
|
20240909,121400,146719355,3075,3075,3075,3075,1
|
|
20240909,121300,146716280,3075,3075,3075,3075,0
|
|
20240909,121200,146716280,3075,3050,3075,3050,3074
|
|
20240909,121100,137274860,3065,3065,3065,3065,0
|
|
20240909,121000,137274860,3065,3065,3065,3065,0
|
|
20240909,120900,137274860,3065,3065,3065,3065,0
|
|
20240909,120800,137274860,3065,3065,3065,3065,0
|
|
20240909,120700,137274860,3065,3065,3065,3065,0
|
|
20240909,120600,137274860,3065,3065,3065,3065,20
|
|
20240909,120500,137213560,3065,3065,3065,3065,1
|
|
20240909,120400,137210495,3050,3050,3050,3050,0
|
|
20240909,120300,137210495,3050,3050,3050,3050,0
|
|
20240909,120200,137210495,3050,3050,3050,3050,0
|
|
20240909,120100,137210495,3050,3050,3050,3050,0
|
|
20240909,120000,137210495,3050,3050,3050,3050,1
|
|
20240909,115900,137207445,3065,3065,3065,3065,0
|
|
20240909,115800,137207445,3065,3065,3065,3065,0
|
|
20240909,115700,137207445,3065,3045,3065,3045,151
|
|
20240909,115600,136747630,3060,3060,3060,3060,300
|
|
20240909,115500,135829630,3055,3040,3055,3040,295
|
|
20240909,115400,134928420,3050,3050,3050,3050,300
|
|
20240909,115300,134013420,3050,3050,3050,3050,0
|
|
20240909,115200,134013420,3050,3050,3050,3050,0
|
|
20240909,115100,134013420,3050,3055,3055,3050,201
|
|
20240909,115000,133399370,3055,3055,3055,3055,6
|
|
20240909,114900,133381040,3055,3055,3055,3055,0
|
|
20240909,114800,133381040,3055,3055,3055,3055,1
|
|
20240909,114700,133377985,3035,3035,3035,3035,265
|
|
20240909,114600,132573710,3035,3035,3035,3035,600
|
|
20240909,114500,130752710,3060,3060,3060,3060,0
|
|
20240909,114400,130752710,3060,3030,3060,3030,3
|
|
20240909,114300,130743565,3060,3060,3060,3060,0
|
|
20240909,114200,130743565,3060,3060,3060,3060,0
|
|
20240909,114100,130743565,3060,3060,3060,3060,0
|
|
20240909,114000,130743565,3060,3060,3060,3060,0
|
|
20240909,113900,130743565,3060,3045,3060,3045,2001
|
|
20240909,113800,124637585,3050,3050,3050,3050,0
|
|
20240909,113700,124637585,3050,3035,3050,3035,182
|
|
20240909,113600,124085200,3035,3030,3035,3030,279
|
|
20240909,113500,123239730,3030,3030,3030,3030,0
|
|
20240909,113400,123239730,3030,3030,3030,3030,0
|
|
20240909,113300,123239730,3030,3030,3030,3030,0
|
|
20240909,113200,123239730,3030,3030,3030,3030,0
|
|
20240909,113100,123239730,3030,3030,3030,3030,0
|
|
20240909,113000,123239730,3030,3030,3030,3030,45
|
|
20240909,112900,123103380,3050,3050,3050,3050,0
|
|
20240909,112800,123103380,3050,3050,3050,3050,152
|
|
20240909,112700,122639780,3025,3025,3025,3025,0
|
|
20240909,112600,122639780,3025,3025,3025,3025,0
|
|
20240909,112500,122639780,3025,3025,3025,3025,0
|
|
20240909,112400,122639780,3025,3025,3025,3025,0
|
|
20240909,112300,122639780,3025,3025,3025,3025,100
|
|
20240909,112200,122337280,3025,3025,3025,3025,30
|
|
20240909,112100,122246530,3025,3045,3045,3025,305
|
|
20240909,112000,121323775,3045,3045,3045,3045,5
|
|
20240909,111900,121308550,3045,3045,3045,3045,513
|
|
20240909,111800,119746465,3045,3045,3045,3045,20
|
|
20240909,111700,119685565,3045,3045,3045,3045,0
|
|
20240909,111600,119685565,3045,3045,3045,3045,2
|
|
20240909,111500,119679475,3040,3040,3040,3040,1
|
|
20240909,111400,119676435,3030,3030,3030,3030,0
|
|
20240909,111300,119676435,3030,3030,3030,3030,0
|
|
20240909,111200,119676435,3030,3045,3045,3030,101
|
|
20240909,111100,119370390,3045,3045,3045,3045,0
|
|
20240909,111000,119370390,3045,3045,3045,3045,1
|
|
20240909,110900,119367345,3045,3045,3045,3045,1
|
|
20240909,110800,119364300,3025,3025,3025,3025,0
|
|
20240909,110700,119364300,3025,3025,3025,3025,200
|
|
20240909,110600,118759300,3045,3045,3045,3045,0
|
|
20240909,110500,118759300,3045,3035,3045,3035,500
|
|
20240909,110400,117237610,3025,3025,3025,3025,10
|
|
20240909,110300,117207360,3035,3035,3035,3035,1
|
|
20240909,110200,117204325,3020,3020,3020,3020,0
|
|
20240909,110100,117204325,3020,3020,3020,3020,0
|
|
20240909,110000,117204325,3020,3020,3020,3020,0
|
|
20240909,105900,117204325,3020,3020,3020,3020,0
|
|
20240909,105800,117204325,3020,3020,3020,3020,0
|
|
20240909,105700,117204325,3020,3020,3020,3020,24
|
|
20240909,105600,117131845,3020,3020,3020,3020,0
|
|
20240909,105500,117131845,3020,3020,3020,3020,18
|
|
20240909,105400,117077485,3020,3030,3035,3020,4384
|
|
20240909,105300,103793750,3030,3030,3030,3030,10
|
|
20240909,105200,103763450,3030,3030,3030,3030,0
|
|
20240909,105100,103763450,3030,3030,3030,3030,50
|
|
20240909,105000,103611950,3030,3030,3030,3030,20
|
|
20240909,104900,103551350,3030,3020,3030,3020,1878
|
|
20240909,104800,97865480,3005,3005,3005,3005,39
|
|
20240909,104700,97748285,3005,3005,3005,3005,0
|
|
20240909,104600,97748285,3005,3005,3005,3005,0
|
|
20240909,104500,97748285,3005,3005,3005,3005,0
|
|
20240909,104400,97748285,3005,3005,3005,3005,0
|
|
20240909,104300,97748285,3005,3005,3005,3005,0
|
|
20240909,104200,97748285,3005,3005,3005,3005,0
|
|
20240909,104100,97748285,3005,3005,3005,3005,0
|
|
20240909,104000,97748285,3005,3005,3005,3005,49
|
|
20240909,103900,97601040,3025,3025,3025,3025,0
|
|
20240909,103800,97601040,3025,3025,3025,3025,0
|
|
20240909,103700,97601040,3025,3025,3025,3025,0
|
|
20240909,103600,97601040,3025,3025,3025,3025,0
|
|
20240909,103500,97601040,3025,3025,3025,3025,0
|
|
20240909,103400,97601040,3025,3025,3025,3025,0
|
|
20240909,103300,97601040,3025,3025,3025,3025,30
|
|
20240909,103200,97510290,3030,3030,3030,3030,100
|
|
20240909,103100,97207290,3030,3025,3030,3025,300
|
|
20240909,103000,96298395,3020,3020,3020,3020,0
|
|
20240909,102900,96298395,3020,3020,3020,3020,0
|
|
20240909,102800,96298395,3020,3015,3020,3015,2982
|
|
20240909,102700,87306415,2995,2995,2995,2995,800
|
|
20240909,102600,84910415,2995,3005,3005,2995,82
|
|
20240909,102500,84664255,3020,3020,3020,3020,1
|
|
20240909,102400,84661235,2995,2995,2995,2995,0
|
|
20240909,102300,84661235,2995,2995,2995,2995,0
|
|
20240909,102200,84661235,2995,2995,2995,2995,10
|
|
20240909,102100,84631285,2995,2995,2995,2995,150
|
|
20240909,102000,84182035,2995,2995,2995,2995,0
|
|
20240909,101900,84182035,2995,2995,2995,2995,0
|
|
20240909,101800,84182035,2995,2995,2995,2995,1
|
|
20240909,101700,84179040,3010,3000,3010,2990,1233
|
|
20240909,101600,80488230,3020,3020,3020,3020,300
|
|
20240909,101500,79582230,2995,2995,2995,2995,0
|
|
20240909,101400,79582230,2995,2995,2995,2995,0
|
|
20240909,101300,79582230,2995,2995,2995,2995,12
|
|
20240909,101200,79546290,3015,3015,3015,3015,27
|
|
20240909,101100,79464885,2990,2990,2990,2990,0
|
|
20240909,101000,79464885,2990,3000,3000,2990,907
|
|
20240909,100900,76751605,3000,3000,3000,3000,0
|
|
20240909,100800,76751605,3000,3000,3000,3000,49
|
|
20240909,100700,76604605,3025,3025,3025,3025,0
|
|
20240909,100600,76604605,3025,3025,3025,3025,1
|
|
20240909,100500,76601580,3015,3010,3015,3010,909
|
|
20240909,100400,73863490,2995,3005,3005,2995,202
|
|
20240909,100300,73258480,2995,2995,2995,2995,0
|
|
20240909,100200,73258480,2995,2995,2995,2995,0
|
|
20240909,100100,73258480,2995,3000,3000,2995,1000
|
|
20240909,100000,70262090,3000,3000,3000,3000,162
|
|
20240909,095900,69776090,3005,3010,3010,3005,800
|
|
20240909,095800,67371230,3015,3015,3015,3015,189
|
|
20240909,095700,66801395,3015,3015,3015,3015,0
|
|
20240909,095600,66801395,3015,3025,3025,3015,100
|
|
20240909,095500,66499650,3020,3020,3020,3020,0
|
|
20240909,095400,66499650,3020,3020,3020,3020,0
|
|
20240909,095300,66499650,3020,3020,3020,3020,0
|
|
20240909,095200,66499650,3020,3020,3020,3020,0
|
|
20240909,095100,66499650,3020,3025,3025,3020,528
|
|
20240909,095000,64903410,3030,3030,3030,3030,0
|
|
20240909,094900,64903410,3030,3030,3030,3030,0
|
|
20240909,094800,64903410,3030,3030,3030,3030,3
|
|
20240909,094700,64894320,3035,3035,3035,3035,207
|
|
20240909,094600,64266075,3040,3040,3040,3040,12
|
|
20240909,094500,64229595,3050,3050,3050,3050,20
|
|
20240909,094400,64168595,3055,3055,3055,3055,0
|
|
20240909,094300,64168595,3055,3035,3055,3035,438
|
|
20240909,094200,62832665,3045,3045,3045,3045,6
|
|
20240909,094100,62814395,3050,3025,3050,3025,108
|
|
20240909,094000,62487545,3025,3025,3025,3025,3
|
|
20240909,093900,62478470,3050,3050,3050,3050,0
|
|
20240909,093800,62478470,3050,3050,3050,3050,0
|
|
20240909,093700,62478470,3050,3050,3050,3050,5
|
|
20240909,093600,62463220,3050,3050,3050,3050,1
|
|
20240909,093500,62460170,3050,3020,3050,3020,200
|
|
20240909,093400,61850200,3050,3050,3050,3050,0
|
|
20240909,093300,61850200,3050,3045,3050,3045,2
|
|
20240909,093200,61844105,3015,3015,3015,3015,0
|
|
20240909,093100,61844105,3015,3040,3050,3015,446
|
|
20240909,093000,60485625,3040,3040,3040,3040,0
|
|
20240909,092900,60485625,3040,3040,3040,3040,0
|
|
20240909,092800,60485625,3040,3040,3040,3040,0
|
|
20240909,092700,60485625,3040,3035,3040,3035,50
|
|
20240909,092600,60333635,3030,3030,3030,3030,0
|
|
20240909,092500,60333635,3030,3010,3030,3005,53
|
|
20240909,092400,60174075,3025,3025,3025,3025,0
|
|
20240909,092300,60174075,3025,3020,3025,3020,600
|
|
20240909,092200,58359090,3025,3025,3025,3025,0
|
|
20240909,092100,58359090,3025,3025,3025,3025,0
|
|
20240909,092000,58359090,3025,3000,3025,3000,11
|
|
20240909,091900,58325840,3020,3015,3020,3015,298
|
|
20240909,091800,57427365,3010,3005,3010,3005,972
|
|
20240909,091700,54506000,2990,2990,2990,2990,0
|
|
20240909,091600,54506000,2990,2995,2995,2990,2473
|
|
20240909,091500,47111230,2990,2990,2990,2990,0
|
|
20240909,091400,47111230,2990,2990,2990,2990,0
|
|
20240909,091300,47111230,2990,2990,2990,2990,200
|
|
20240909,091200,46513230,2990,2990,2990,2990,195
|
|
20240909,091100,45930180,3005,3005,3005,3005,38
|
|
20240909,091000,45815990,3000,2995,3000,2995,22
|
|
20240909,090900,45750045,2990,2970,2990,2970,512
|
|
20240909,090800,44223275,2970,2975,2975,2970,2339
|
|
20240909,090700,37264775,2975,2990,2990,2975,24
|
|
20240909,090600,37193330,2990,2975,2990,2970,312
|
|
20240909,090500,36264800,2970,2970,2970,2970,860
|
|
20240909,090400,33710600,2965,2980,2980,2965,2951
|
|
20240909,090300,24939750,2980,3015,3015,2980,1738
|
|
20240909,090200,19736600,3015,2995,3015,2995,1324
|
|
20240909,090100,15765575,3000,2995,3000,2995,350
|
|
20240909,090000,14715935,3000,2985,3000,2975,4930
|