623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192000,99413410,4045,4045,4045,4045,126
|
|
20240910,191900,99413410,4045,4045,4045,4045,0
|
|
20240910,191800,99413410,4045,4045,4045,4045,0
|
|
20240910,191700,99413410,4045,4045,4045,4045,0
|
|
20240910,191600,99413410,4045,4045,4045,4045,0
|
|
20240910,191500,99413410,4045,4045,4045,4045,0
|
|
20240910,191400,99413410,4045,4045,4045,4045,0
|
|
20240910,191300,99413410,4045,4045,4045,4045,0
|
|
20240910,191200,99413410,4045,4045,4045,4045,0
|
|
20240910,191100,99413410,4045,4045,4045,4045,0
|
|
20240910,191000,99413410,4045,4045,4045,4045,0
|
|
20240910,190900,99413410,4045,4045,4045,4045,0
|
|
20240910,190800,99413410,4045,4045,4045,4045,0
|
|
20240910,190700,99413410,4045,4045,4045,4045,0
|
|
20240910,190600,99413410,4045,4045,4045,4045,0
|
|
20240910,190500,99413410,4045,4045,4045,4045,0
|
|
20240910,190400,99413410,4045,4045,4045,4045,0
|
|
20240910,190300,99413410,4045,4045,4045,4045,0
|
|
20240910,190200,99413410,4045,4045,4045,4045,0
|
|
20240910,190100,99413410,4045,4045,4045,4045,0
|
|
20240910,190000,99413410,4045,4045,4045,4045,0
|
|
20240910,185900,99413410,4045,4045,4045,4045,0
|
|
20240910,185800,99413410,4045,4045,4045,4045,0
|
|
20240910,185700,99413410,4045,4045,4045,4045,0
|
|
20240910,185600,99413410,4045,4045,4045,4045,0
|
|
20240910,185500,99413410,4045,4045,4045,4045,0
|
|
20240910,185400,99413410,4045,4045,4045,4045,0
|
|
20240910,185300,99413410,4045,4045,4045,4045,0
|
|
20240910,185200,99413410,4045,4045,4045,4045,0
|
|
20240910,185100,99413410,4045,4045,4045,4045,0
|
|
20240910,185000,99413410,4045,4045,4045,4045,126
|
|
20240910,184900,99413410,4045,4045,4045,4045,0
|
|
20240910,184800,99413410,4045,4045,4045,4045,0
|
|
20240910,184700,99413410,4045,4045,4045,4045,0
|
|
20240910,184600,99413410,4045,4045,4045,4045,0
|
|
20240910,184500,99413410,4045,4045,4045,4045,0
|
|
20240910,184400,99413410,4045,4045,4045,4045,0
|
|
20240910,184300,99413410,4045,4045,4045,4045,0
|
|
20240910,184200,99413410,4045,4045,4045,4045,0
|
|
20240910,184100,99413410,4045,4045,4045,4045,0
|
|
20240910,184000,99413410,4045,4045,4045,4045,0
|
|
20240910,183900,99413410,4045,4045,4045,4045,0
|
|
20240910,183800,99413410,4045,4045,4045,4045,0
|
|
20240910,183700,99413410,4045,4045,4045,4045,0
|
|
20240910,183600,99413410,4045,4045,4045,4045,0
|
|
20240910,183500,99413410,4045,4045,4045,4045,0
|
|
20240910,183400,99413410,4045,4045,4045,4045,0
|
|
20240910,183300,99413410,4045,4045,4045,4045,0
|
|
20240910,183200,99413410,4045,4045,4045,4045,0
|
|
20240910,183100,99413410,4045,4045,4045,4045,0
|
|
20240910,183000,99413410,4045,4045,4045,4045,0
|
|
20240910,182900,99413410,4045,4045,4045,4045,0
|
|
20240910,182800,99413410,4045,4045,4045,4045,0
|
|
20240910,182700,99413410,4045,4045,4045,4045,0
|
|
20240910,182600,99413410,4045,4045,4045,4045,0
|
|
20240910,182500,99413410,4045,4045,4045,4045,0
|
|
20240910,182400,99413410,4045,4045,4045,4045,0
|
|
20240910,182300,99413410,4045,4045,4045,4045,0
|
|
20240910,182200,99413410,4045,4045,4045,4045,0
|
|
20240910,182100,99413410,4045,4045,4045,4045,0
|
|
20240910,182000,99413410,4045,4045,4045,4045,126
|
|
20240910,181900,99413410,4045,4045,4045,4045,0
|
|
20240910,181800,99413410,4045,4045,4045,4045,0
|
|
20240910,181700,99413410,4045,4045,4045,4045,0
|
|
20240910,181600,99413410,4045,4045,4045,4045,0
|
|
20240910,181500,99413410,4045,4045,4045,4045,0
|
|
20240910,181400,99413410,4045,4045,4045,4045,0
|
|
20240910,181300,99413410,4045,4045,4045,4045,0
|
|
20240910,181200,99413410,4045,4045,4045,4045,0
|
|
20240910,181100,99413410,4045,4045,4045,4045,0
|
|
20240910,181000,99413410,4045,4045,4045,4045,0
|
|
20240910,180900,99413410,4045,4045,4045,4045,0
|
|
20240910,180800,99413410,4045,4045,4045,4045,0
|
|
20240910,180700,99413410,4045,4045,4045,4045,0
|
|
20240910,180600,99413410,4045,4045,4045,4045,0
|
|
20240910,180500,99413410,4045,4045,4045,4045,0
|
|
20240910,180400,99413410,4045,4045,4045,4045,0
|
|
20240910,180300,99413410,4045,4045,4045,4045,0
|
|
20240910,180200,99413410,4045,4045,4045,4045,0
|
|
20240910,180100,99413410,4045,4045,4045,4045,0
|
|
20240910,180000,99413410,4045,4045,4045,4045,0
|
|
20240910,175900,99413410,4045,4045,4045,4045,0
|
|
20240910,175800,99413410,4045,4045,4045,4045,0
|
|
20240910,175700,99413410,4045,4045,4045,4045,0
|
|
20240910,175600,99413410,4045,4045,4045,4045,0
|
|
20240910,175500,99413410,4045,4045,4045,4045,0
|
|
20240910,175400,99413410,4045,4045,4045,4045,0
|
|
20240910,175300,99413410,4045,4045,4045,4045,0
|
|
20240910,175200,99413410,4045,4045,4045,4045,0
|
|
20240910,175100,99413410,4045,4045,4045,4045,0
|
|
20240910,175000,99413410,4045,4045,4045,4045,126
|
|
20240910,174900,99413410,4045,4045,4045,4045,0
|
|
20240910,174800,99413410,4045,4045,4045,4045,0
|
|
20240910,174700,99413410,4045,4045,4045,4045,0
|
|
20240910,174600,99413410,4045,4045,4045,4045,0
|
|
20240910,174500,99413410,4045,4045,4045,4045,0
|
|
20240910,174400,99413410,4045,4045,4045,4045,0
|
|
20240910,174300,99413410,4045,4045,4045,4045,0
|
|
20240910,174200,99413410,4045,4045,4045,4045,0
|
|
20240910,174100,99413410,4045,4045,4045,4045,0
|
|
20240910,174000,99413410,4045,4045,4045,4045,0
|
|
20240910,173900,99413410,4045,4045,4045,4045,0
|
|
20240910,173800,99413410,4045,4045,4045,4045,0
|
|
20240910,173700,99413410,4045,4045,4045,4045,0
|
|
20240910,173600,99413410,4045,4045,4045,4045,0
|
|
20240910,173500,99413410,4045,4045,4045,4045,0
|
|
20240910,173400,99413410,4045,4045,4045,4045,0
|
|
20240910,173300,99413410,4045,4045,4045,4045,0
|
|
20240910,173200,99413410,4045,4045,4045,4045,0
|
|
20240910,173100,99413410,4045,4045,4045,4045,0
|
|
20240910,173000,99413410,4045,4045,4045,4045,0
|
|
20240910,172900,99413410,4045,4045,4045,4045,0
|
|
20240910,172800,99413410,4045,4045,4045,4045,0
|
|
20240910,172700,99413410,4045,4045,4045,4045,0
|
|
20240910,172600,99413410,4045,4045,4045,4045,0
|
|
20240910,172500,99413410,4045,4045,4045,4045,0
|
|
20240910,172400,99413410,4045,4045,4045,4045,0
|
|
20240910,172300,99413410,4045,4045,4045,4045,0
|
|
20240910,172200,99413410,4045,4045,4045,4045,0
|
|
20240910,172100,99413410,4045,4045,4045,4045,0
|
|
20240910,172000,99413410,4045,4045,4045,4045,126
|
|
20240910,171900,99413410,4045,4045,4045,4045,0
|
|
20240910,171800,99413410,4045,4045,4045,4045,0
|
|
20240910,171700,99413410,4045,4045,4045,4045,0
|
|
20240910,171600,99413410,4045,4045,4045,4045,0
|
|
20240910,171500,99413410,4045,4045,4045,4045,0
|
|
20240910,171400,99413410,4045,4045,4045,4045,0
|
|
20240910,171300,99413410,4045,4045,4045,4045,0
|
|
20240910,171200,99413410,4045,4045,4045,4045,0
|
|
20240910,171100,99413410,4045,4045,4045,4045,0
|
|
20240910,171000,99413410,4045,4045,4045,4045,0
|
|
20240910,170900,99413410,4045,4045,4045,4045,0
|
|
20240910,170800,99413410,4045,4045,4045,4045,0
|
|
20240910,170700,99413410,4045,4045,4045,4045,0
|
|
20240910,170600,99413410,4045,4045,4045,4045,0
|
|
20240910,170500,99413410,4045,4045,4045,4045,0
|
|
20240910,170400,99413410,4045,4045,4045,4045,0
|
|
20240910,170300,99413410,4045,4045,4045,4045,0
|
|
20240910,170200,99413410,4045,4045,4045,4045,0
|
|
20240910,170100,99413410,4045,4045,4045,4045,0
|
|
20240910,170000,99413410,4045,4045,4045,4045,0
|
|
20240910,165900,99413410,4045,4045,4045,4045,0
|
|
20240910,165800,99413410,4045,4045,4045,4045,0
|
|
20240910,165700,99413410,4045,4045,4045,4045,0
|
|
20240910,165600,99413410,4045,4045,4045,4045,0
|
|
20240910,165500,99413410,4045,4045,4045,4045,0
|
|
20240910,165400,99413410,4045,4045,4045,4045,0
|
|
20240910,165300,99413410,4045,4045,4045,4045,0
|
|
20240910,165200,99413410,4045,4045,4045,4045,0
|
|
20240910,165100,99413410,4045,4045,4045,4045,0
|
|
20240910,165000,99413410,4045,4045,4045,4045,126
|
|
20240910,164900,99413410,4045,4045,4045,4045,0
|
|
20240910,164800,99413410,4045,4045,4045,4045,0
|
|
20240910,164700,99413410,4045,4045,4045,4045,0
|
|
20240910,164600,99413410,4045,4045,4045,4045,0
|
|
20240910,164500,99413410,4045,4045,4045,4045,0
|
|
20240910,164400,99413410,4045,4045,4045,4045,0
|
|
20240910,164300,99413410,4045,4045,4045,4045,0
|
|
20240910,164200,99413410,4045,4045,4045,4045,0
|
|
20240910,164100,99413410,4045,4045,4045,4045,0
|
|
20240910,164000,99413410,4045,4045,4045,4045,0
|
|
20240910,163900,99413410,4045,4045,4045,4045,0
|
|
20240910,163800,99413410,4045,4045,4045,4045,0
|
|
20240910,163700,99413410,4045,4045,4045,4045,0
|
|
20240910,163600,99413410,4045,4045,4045,4045,0
|
|
20240910,163500,99413410,4045,4045,4045,4045,0
|
|
20240910,163400,99413410,4045,4045,4045,4045,0
|
|
20240910,163300,99413410,4045,4045,4045,4045,0
|
|
20240910,163200,99413410,4045,4045,4045,4045,0
|
|
20240910,163100,99413410,4045,4045,4045,4045,0
|
|
20240910,163000,99413410,4045,4045,4045,4045,0
|
|
20240910,162900,99413410,4045,4045,4045,4045,0
|
|
20240910,162800,99413410,4045,4045,4045,4045,0
|
|
20240910,162700,99413410,4045,4045,4045,4045,0
|
|
20240910,162600,99413410,4045,4045,4045,4045,0
|
|
20240910,162500,99413410,4045,4045,4045,4045,0
|
|
20240910,162400,99413410,4045,4045,4045,4045,0
|
|
20240910,162300,99413410,4045,4045,4045,4045,0
|
|
20240910,162200,99413410,4045,4045,4045,4045,0
|
|
20240910,162100,99413410,4045,4045,4045,4045,0
|
|
20240910,162000,99413410,4045,4045,4045,4045,126
|
|
20240910,161900,99413410,4045,4045,4045,4045,0
|
|
20240910,161800,99413410,4045,4045,4045,4045,0
|
|
20240910,161700,99413410,4045,4045,4045,4045,0
|
|
20240910,161600,99413410,4045,4045,4045,4045,0
|
|
20240910,161500,99413410,4045,4045,4045,4045,0
|
|
20240910,161400,99413410,4045,4045,4045,4045,0
|
|
20240910,161300,99413410,4045,4045,4045,4045,0
|
|
20240910,161200,99413410,4045,4045,4045,4045,0
|
|
20240910,161100,99413410,4045,4045,4045,4045,0
|
|
20240910,161000,99413410,4045,4045,4045,4045,0
|
|
20240910,160900,99413410,4045,4045,4045,4045,0
|
|
20240910,160800,99413410,4045,4045,4045,4045,0
|
|
20240910,160700,99413410,4045,4045,4045,4045,0
|
|
20240910,160600,99413410,4045,4045,4045,4045,0
|
|
20240910,160500,99413410,4045,4045,4045,4045,0
|
|
20240910,160400,99413410,4045,4045,4045,4045,0
|
|
20240910,160300,99413410,4045,4045,4045,4045,0
|
|
20240910,160200,99413410,4045,4045,4045,4045,0
|
|
20240910,160100,99413410,4045,4045,4045,4045,0
|
|
20240910,160000,99413410,4045,4045,4045,4045,0
|
|
20240910,155900,99413410,4045,4045,4045,4045,0
|
|
20240910,155800,99413410,4045,4045,4045,4045,0
|
|
20240910,155700,99413410,4045,4045,4045,4045,0
|
|
20240910,155600,99413410,4045,4045,4045,4045,0
|
|
20240910,155500,99413410,4045,4045,4045,4045,0
|
|
20240910,155400,99413410,4045,4045,4045,4045,0
|
|
20240910,155300,99413410,4045,4045,4045,4045,0
|
|
20240910,155200,99413410,4045,4045,4045,4045,0
|
|
20240910,155100,99413410,4045,4045,4045,4045,0
|
|
20240910,155000,99413410,4045,4045,4045,4045,126
|
|
20240910,154900,99413410,4045,4045,4045,4045,0
|
|
20240910,154800,99413410,4045,4045,4045,4045,0
|
|
20240910,154700,99413410,4045,4045,4045,4045,0
|
|
20240910,154600,99413410,4045,4045,4045,4045,0
|
|
20240910,154500,99413410,4045,4045,4045,4045,0
|
|
20240910,154400,99413410,4045,4045,4045,4045,0
|
|
20240910,154300,99413410,4045,4045,4045,4045,0
|
|
20240910,154200,99413410,4045,4045,4045,4045,0
|
|
20240910,154100,99413410,4045,4045,4045,4045,0
|
|
20240910,154000,99413410,4045,4045,4045,4045,0
|
|
20240910,153900,99413410,4045,4045,4045,4045,0
|
|
20240910,153800,99413410,4045,4045,4045,4045,0
|
|
20240910,153700,99413410,4045,4045,4045,4045,0
|
|
20240910,153600,99413410,4045,4045,4045,4045,0
|
|
20240910,153500,99413410,4045,4045,4045,4045,0
|
|
20240910,153400,99413410,4045,4045,4045,4045,0
|
|
20240910,153300,99413410,4045,4045,4045,4045,0
|
|
20240910,153200,99413410,4045,4045,4045,4045,0
|
|
20240910,153100,99413410,4045,4045,4045,4045,0
|
|
20240910,153000,99413410,4045,4045,4045,4045,126
|
|
20240910,152900,98903740,4025,4025,4025,4025,0
|
|
20240910,152800,98903740,4025,4025,4025,4025,0
|
|
20240910,152700,98903740,4025,4025,4025,4025,0
|
|
20240910,152600,98903740,4025,4025,4025,4025,0
|
|
20240910,152500,98903740,4025,4025,4025,4025,0
|
|
20240910,152400,98903740,4025,4025,4025,4025,0
|
|
20240910,152300,98903740,4025,4025,4025,4025,0
|
|
20240910,152200,98903740,4025,4025,4025,4025,0
|
|
20240910,152100,98903740,4025,4025,4025,4025,0
|
|
20240910,152000,98903740,4025,4025,4025,4025,0
|
|
20240910,151900,98903740,4025,4010,4025,4000,92
|
|
20240910,151800,98534905,4030,4030,4030,4030,0
|
|
20240910,151700,98534905,4030,4030,4030,4030,20
|
|
20240910,151600,98454305,4030,4030,4030,4030,0
|
|
20240910,151500,98454305,4030,4030,4030,4030,0
|
|
20240910,151400,98454305,4030,4030,4030,4030,0
|
|
20240910,151300,98454305,4030,4030,4030,4030,45
|
|
20240910,151200,98272955,4030,4030,4030,4030,0
|
|
20240910,151100,98272955,4030,4005,4030,4000,1694
|
|
20240910,151000,91447555,4000,3985,4000,3985,108
|
|
20240910,150900,91017055,4015,4000,4015,4000,94
|
|
20240910,150800,90641040,4000,4000,4000,4000,0
|
|
20240910,150700,90641040,4000,4000,4000,4000,0
|
|
20240910,150600,90641040,4000,3990,4000,3980,601
|
|
20240910,150500,88247915,4000,4000,4000,4000,1
|
|
20240910,150400,88243915,3990,3990,3990,3990,2
|
|
20240910,150300,88235935,3990,3990,3990,3990,76
|
|
20240910,150200,87932695,4000,4000,4000,4000,0
|
|
20240910,150100,87932695,4000,4000,4000,4000,0
|
|
20240910,150000,87932695,4000,4000,4000,3990,974
|
|
20240910,145900,84046415,3990,4000,4000,3990,142
|
|
20240910,145800,83479170,4000,4000,4000,4000,0
|
|
20240910,145700,83479170,4000,4000,4000,4000,0
|
|
20240910,145600,83479170,4000,4000,4000,4000,0
|
|
20240910,145500,83479170,4000,4000,4000,4000,0
|
|
20240910,145400,83479170,4000,4000,4000,4000,0
|
|
20240910,145300,83479170,4000,4000,4000,4000,0
|
|
20240910,145200,83479170,4000,4000,4000,4000,12
|
|
20240910,145100,83431170,3995,3995,3995,3995,41
|
|
20240910,145000,83267375,3995,3995,3995,3995,0
|
|
20240910,144900,83267375,3995,3995,3995,3995,0
|
|
20240910,144800,83267375,3995,3995,3995,3995,0
|
|
20240910,144700,83267375,3995,3995,3995,3995,0
|
|
20240910,144600,83267375,3995,3995,3995,3995,0
|
|
20240910,144500,83267375,3995,3995,3995,3995,22
|
|
20240910,144400,83179485,3990,3990,3990,3990,24
|
|
20240910,144300,83083725,3990,3985,3990,3985,41
|
|
20240910,144200,82920275,3990,3990,3990,3990,25
|
|
20240910,144100,82820525,3990,3990,3990,3990,0
|
|
20240910,144000,82820525,3990,3990,3990,3990,0
|
|
20240910,143900,82820525,3990,3990,3990,3990,0
|
|
20240910,143800,82820525,3990,3990,3990,3990,4
|
|
20240910,143700,82804565,3985,3985,3985,3985,0
|
|
20240910,143600,82804565,3985,4005,4005,3985,15
|
|
20240910,143500,82744770,3990,3990,3990,3990,264
|
|
20240910,143400,81691410,3990,4000,4000,3990,462
|
|
20240910,143300,79843770,4010,4000,4010,4000,2
|
|
20240910,143200,79835760,4015,4015,4015,4015,0
|
|
20240910,143100,79835760,4015,4000,4015,4000,3
|
|
20240910,143000,79823745,4000,4005,4005,4000,28
|
|
20240910,142900,79711740,4000,4000,4000,4000,0
|
|
20240910,142800,79711740,4000,4000,4000,4000,0
|
|
20240910,142700,79711740,4000,4000,4000,4000,0
|
|
20240910,142600,79711740,4000,4000,4000,4000,0
|
|
20240910,142500,79711740,4000,4000,4000,4000,0
|
|
20240910,142400,79711740,4000,4000,4000,4000,0
|
|
20240910,142300,79711740,4000,4000,4000,4000,28
|
|
20240910,142200,79599740,4020,4020,4020,4020,3
|
|
20240910,142100,79587680,4020,4020,4020,4020,0
|
|
20240910,142000,79587680,4020,4020,4020,4020,0
|
|
20240910,141900,79587680,4020,4020,4020,4020,0
|
|
20240910,141800,79587680,4020,4020,4020,4020,0
|
|
20240910,141700,79587680,4020,4020,4020,4020,0
|
|
20240910,141600,79587680,4020,4020,4020,4020,0
|
|
20240910,141500,79587680,4020,4020,4020,4020,0
|
|
20240910,141400,79587680,4020,4020,4020,4020,2
|
|
20240910,141300,79579640,4000,4000,4000,4000,1
|
|
20240910,141200,79575640,4000,4020,4020,4000,90
|
|
20240910,141100,79215040,4025,4005,4025,4005,45
|
|
20240910,141000,79034635,4010,4010,4010,4010,10
|
|
20240910,140900,78994535,4025,4025,4025,4025,4
|
|
20240910,140800,78978435,4015,4015,4015,4015,3
|
|
20240910,140700,78966390,4020,4020,4020,4020,0
|
|
20240910,140600,78966390,4020,4020,4020,4020,548
|
|
20240910,140500,76763430,4025,4025,4025,4025,0
|
|
20240910,140400,76763430,4025,4030,4030,4025,627
|
|
20240910,140300,74237785,4030,4030,4030,4030,28
|
|
20240910,140200,74124945,4050,4050,4050,4050,0
|
|
20240910,140100,74124945,4050,4050,4050,4050,0
|
|
20240910,140000,74124945,4050,4050,4050,4050,0
|
|
20240910,135900,74124945,4050,4050,4050,4050,0
|
|
20240910,135800,74124945,4050,4050,4050,4050,1
|
|
20240910,135700,74120895,4050,4050,4050,4050,0
|
|
20240910,135600,74120895,4050,4050,4050,4050,4
|
|
20240910,135500,74104695,4050,4050,4050,4050,1
|
|
20240910,135400,74100645,4030,4030,4030,4030,4
|
|
20240910,135300,74084525,4030,4030,4030,4030,29
|
|
20240910,135200,73967655,4050,4050,4050,4050,10
|
|
20240910,135100,73927155,4050,4050,4050,4050,0
|
|
20240910,135000,73927155,4050,4050,4050,4050,0
|
|
20240910,134900,73927155,4050,4050,4050,4050,0
|
|
20240910,134800,73927155,4050,4050,4050,4050,1
|
|
20240910,134700,73923105,4030,4030,4030,4030,0
|
|
20240910,134600,73923105,4030,4030,4030,4030,500
|
|
20240910,134500,71908105,4030,4030,4030,4030,0
|
|
20240910,134400,71908105,4030,4050,4050,4030,61
|
|
20240910,134300,71662255,4030,4035,4035,4030,29
|
|
20240910,134200,71545375,4045,4045,4045,4045,21
|
|
20240910,134100,71460430,4050,4045,4050,4045,22
|
|
20240910,134000,71371435,4055,4055,4055,4055,0
|
|
20240910,133900,71371435,4055,4055,4055,4055,0
|
|
20240910,133800,71371435,4055,4045,4055,4045,35
|
|
20240910,133700,71229850,4045,4045,4045,4045,0
|
|
20240910,133600,71229850,4045,4045,4045,4045,1
|
|
20240910,133500,71225805,4025,4025,4025,4025,0
|
|
20240910,133400,71225805,4025,4025,4025,4025,0
|
|
20240910,133300,71225805,4025,4035,4035,4025,28
|
|
20240910,133200,71113050,4040,4040,4040,4040,0
|
|
20240910,133100,71113050,4040,4040,4040,4040,16
|
|
20240910,133000,71048410,4045,4045,4045,4045,0
|
|
20240910,132900,71048410,4045,4045,4045,4045,0
|
|
20240910,132800,71048410,4045,4045,4045,4045,0
|
|
20240910,132700,71048410,4045,4045,4045,4045,0
|
|
20240910,132600,71048410,4045,4045,4045,4045,0
|
|
20240910,132500,71048410,4045,4045,4045,4045,0
|
|
20240910,132400,71048410,4045,4045,4045,4045,0
|
|
20240910,132300,71048410,4045,4045,4045,4045,0
|
|
20240910,132200,71048410,4045,4055,4055,4045,5
|
|
20240910,132100,71028175,4045,4045,4045,4045,1
|
|
20240910,132000,71024130,4040,4040,4040,4040,24
|
|
20240910,131900,70927170,4040,4035,4040,4035,730
|
|
20240910,131800,67980915,4035,4035,4035,4035,1
|
|
20240910,131700,67976880,4035,4035,4035,4035,1
|
|
20240910,131600,67972845,4025,4025,4025,4025,0
|
|
20240910,131500,67972845,4025,4030,4040,4025,238
|
|
20240910,131400,67014785,4035,4045,4045,4035,59
|
|
20240910,131300,66776425,4045,4070,4070,4045,3556
|
|
20240910,131200,52338770,4085,4085,4085,4085,0
|
|
20240910,131100,52338770,4085,4085,4085,4085,0
|
|
20240910,131000,52338770,4085,4085,4085,4085,0
|
|
20240910,130900,52338770,4085,4085,4085,4085,0
|
|
20240910,130800,52338770,4085,4085,4085,4085,0
|
|
20240910,130700,52338770,4085,4085,4085,4085,0
|
|
20240910,130600,52338770,4085,4085,4085,4085,1
|
|
20240910,130500,52334685,4070,4070,4070,4070,0
|
|
20240910,130400,52334685,4070,4070,4070,4070,0
|
|
20240910,130300,52334685,4070,4070,4070,4070,28
|
|
20240910,130200,52220725,4085,4085,4085,4085,0
|
|
20240910,130100,52220725,4085,4085,4085,4085,0
|
|
20240910,130000,52220725,4085,4085,4085,4085,0
|
|
20240910,125900,52220725,4085,4085,4085,4085,0
|
|
20240910,125800,52220725,4085,4085,4085,4085,0
|
|
20240910,125700,52220725,4085,4085,4085,4085,0
|
|
20240910,125600,52220725,4085,4085,4085,4085,0
|
|
20240910,125500,52220725,4085,4085,4085,4085,2
|
|
20240910,125400,52212555,4085,4085,4085,4085,5
|
|
20240910,125300,52192130,4070,4075,4075,4070,28
|
|
20240910,125200,52078115,4085,4085,4085,4085,0
|
|
20240910,125100,52078115,4085,4085,4085,4085,0
|
|
20240910,125000,52078115,4085,4085,4085,4085,0
|
|
20240910,124900,52078115,4085,4085,4085,4085,0
|
|
20240910,124800,52078115,4085,4085,4085,4085,0
|
|
20240910,124700,52078115,4085,4085,4085,4085,0
|
|
20240910,124600,52078115,4085,4085,4085,4085,0
|
|
20240910,124500,52078115,4085,4085,4085,4085,0
|
|
20240910,124400,52078115,4085,4085,4085,4085,0
|
|
20240910,124300,52078115,4085,4070,4085,4070,2
|
|
20240910,124200,52069960,4085,4085,4085,4085,1
|
|
20240910,124100,52065875,4070,4070,4070,4070,1
|
|
20240910,124000,52061805,4070,4075,4075,4070,26
|
|
20240910,123900,51955935,4070,4070,4070,4070,0
|
|
20240910,123800,51955935,4070,4070,4070,4070,0
|
|
20240910,123700,51955935,4070,4070,4070,4070,0
|
|
20240910,123600,51955935,4070,4070,4070,4070,0
|
|
20240910,123500,51955935,4070,4070,4070,4070,0
|
|
20240910,123400,51955935,4070,4070,4070,4070,0
|
|
20240910,123300,51955935,4070,4070,4070,4070,28
|
|
20240910,123200,51841975,4085,4085,4085,4085,0
|
|
20240910,123100,51841975,4085,4085,4085,4085,0
|
|
20240910,123000,51841975,4085,4085,4085,4085,0
|
|
20240910,122900,51841975,4085,4085,4085,4085,11
|
|
20240910,122800,51797040,4070,4070,4070,4070,1
|
|
20240910,122700,51792970,4070,4070,4070,4070,0
|
|
20240910,122600,51792970,4070,4070,4070,4070,0
|
|
20240910,122500,51792970,4070,4070,4070,4070,0
|
|
20240910,122400,51792970,4070,4070,4070,4070,0
|
|
20240910,122300,51792970,4070,4070,4070,4070,3
|
|
20240910,122200,51780760,4085,4085,4085,4085,0
|
|
20240910,122100,51780760,4085,4085,4085,4085,0
|
|
20240910,122000,51780760,4085,4065,4085,4065,27
|
|
20240910,121900,51670985,4065,4065,4065,4065,1
|
|
20240910,121800,51666920,4085,4085,4085,4085,0
|
|
20240910,121700,51666920,4085,4085,4085,4085,0
|
|
20240910,121600,51666920,4085,4085,4085,4085,0
|
|
20240910,121500,51666920,4085,4085,4085,4085,1
|
|
20240910,121400,51662835,4065,4070,4070,4065,178
|
|
20240910,121300,50938595,4085,4085,4085,4085,1
|
|
20240910,121200,50934510,4070,4070,4070,4070,0
|
|
20240910,121100,50934510,4070,4070,4070,4070,135
|
|
20240910,121000,50385060,4070,4070,4070,4070,25
|
|
20240910,120900,50283310,4070,4070,4070,4070,0
|
|
20240910,120800,50283310,4070,4070,4070,4070,0
|
|
20240910,120700,50283310,4070,4070,4070,4070,0
|
|
20240910,120600,50283310,4070,4070,4070,4070,110
|
|
20240910,120500,49835610,4070,4070,4070,4070,0
|
|
20240910,120400,49835610,4070,4070,4070,4070,0
|
|
20240910,120300,49835610,4070,4070,4070,4070,28
|
|
20240910,120200,49721650,4090,4090,4090,4090,0
|
|
20240910,120100,49721650,4090,4090,4090,4090,0
|
|
20240910,120000,49721650,4090,4090,4090,4090,0
|
|
20240910,115900,49721650,4090,4090,4090,4090,0
|
|
20240910,115800,49721650,4090,4090,4090,4090,0
|
|
20240910,115700,49721650,4090,4090,4090,4090,0
|
|
20240910,115600,49721650,4090,4090,4090,4090,0
|
|
20240910,115500,49721650,4090,4070,4090,4070,2
|
|
20240910,115400,49713490,4070,4070,4070,4070,0
|
|
20240910,115300,49713490,4070,4070,4070,4070,29
|
|
20240910,115200,49595460,4090,4090,4090,4090,0
|
|
20240910,115100,49595460,4090,4090,4090,4090,0
|
|
20240910,115000,49595460,4090,4090,4090,4090,0
|
|
20240910,114900,49595460,4090,4090,4090,4090,0
|
|
20240910,114800,49595460,4090,4090,4090,4090,0
|
|
20240910,114700,49595460,4090,4090,4090,4090,0
|
|
20240910,114600,49595460,4090,4090,4090,4090,0
|
|
20240910,114500,49595460,4090,4090,4090,4090,0
|
|
20240910,114400,49595460,4090,4090,4090,4090,1
|
|
20240910,114300,49591370,4070,4070,4070,4070,26
|
|
20240910,114200,49485550,4090,4090,4090,4090,0
|
|
20240910,114100,49485550,4090,4090,4090,4090,0
|
|
20240910,114000,49485550,4090,4090,4090,4090,0
|
|
20240910,113900,49485550,4090,4090,4090,4090,1
|
|
20240910,113800,49481460,4070,4070,4070,4070,0
|
|
20240910,113700,49481460,4070,4070,4070,4070,0
|
|
20240910,113600,49481460,4070,4070,4070,4070,0
|
|
20240910,113500,49481460,4070,4070,4070,4070,0
|
|
20240910,113400,49481460,4070,4070,4070,4070,0
|
|
20240910,113300,49481460,4070,4070,4070,4070,32
|
|
20240910,113200,49351220,4105,4105,4105,4105,0
|
|
20240910,113100,49351220,4105,4105,4105,4105,0
|
|
20240910,113000,49351220,4105,4105,4105,4105,0
|
|
20240910,112900,49351220,4105,4105,4105,4105,1
|
|
20240910,112800,49347115,4125,4125,4125,4125,0
|
|
20240910,112700,49347115,4125,4090,4125,4090,178
|
|
20240910,112600,48615900,4090,4090,4090,4090,0
|
|
20240910,112500,48615900,4090,4070,4090,4070,108
|
|
20240910,112400,48176320,4070,4070,4070,4070,1
|
|
20240910,112300,48172250,4075,4070,4075,4070,37
|
|
20240910,112200,48021585,4070,4070,4070,4070,0
|
|
20240910,112100,48021585,4070,4070,4070,4070,0
|
|
20240910,112000,48021585,4070,4070,4070,4070,28
|
|
20240910,111900,47907625,4070,4070,4070,4070,0
|
|
20240910,111800,47907625,4070,4070,4070,4070,0
|
|
20240910,111700,47907625,4070,4070,4070,4070,0
|
|
20240910,111600,47907625,4070,4070,4070,4070,0
|
|
20240910,111500,47907625,4070,4070,4070,4070,0
|
|
20240910,111400,47907625,4070,4070,4070,4070,0
|
|
20240910,111300,47907625,4070,4070,4070,4070,1
|
|
20240910,111200,47903555,4070,4070,4070,4070,13
|
|
20240910,111100,47850645,4100,4070,4100,4070,2
|
|
20240910,111000,47842475,4065,4065,4065,4065,24
|
|
20240910,110900,47744915,4060,4060,4060,4060,0
|
|
20240910,110800,47744915,4060,4060,4060,4060,0
|
|
20240910,110700,47744915,4060,4060,4060,4060,0
|
|
20240910,110600,47744915,4060,4060,4060,4060,0
|
|
20240910,110500,47744915,4060,4060,4060,4050,967
|
|
20240910,110400,43822955,4065,4080,4080,4065,569
|
|
20240910,110300,41505355,4080,4080,4080,4080,26
|
|
20240910,110200,41399275,4085,4085,4085,4085,15
|
|
20240910,110100,41338000,4090,4090,4090,4090,83
|
|
20240910,110000,40998530,4095,4095,4095,4095,0
|
|
20240910,105900,40998530,4095,4095,4095,4095,0
|
|
20240910,105800,40998530,4095,4095,4095,4095,0
|
|
20240910,105700,40998530,4095,4095,4095,4095,0
|
|
20240910,105600,40998530,4095,4095,4095,4095,0
|
|
20240910,105500,40998530,4095,4095,4095,4095,1
|
|
20240910,105400,40994435,4090,4090,4090,4090,0
|
|
20240910,105300,40994435,4090,4095,4095,4090,27
|
|
20240910,105200,40883885,4100,4100,4100,4100,0
|
|
20240910,105100,40883885,4100,4100,4100,4100,0
|
|
20240910,105000,40883885,4100,4105,4105,4100,78
|
|
20240910,104900,40564015,4110,4110,4110,4110,0
|
|
20240910,104800,40564015,4110,4110,4110,4110,5
|
|
20240910,104700,40543465,4110,4110,4110,4110,0
|
|
20240910,104600,40543465,4110,4110,4110,4110,0
|
|
20240910,104500,40543465,4110,4110,4110,4110,1
|
|
20240910,104400,40539355,4100,4105,4105,4100,107
|
|
20240910,104300,40100400,4115,4115,4115,4115,1
|
|
20240910,104200,40096285,4095,4095,4095,4095,0
|
|
20240910,104100,40096285,4095,4095,4095,4095,0
|
|
20240910,104000,40096285,4095,4095,4095,4095,24
|
|
20240910,103900,39998005,4095,4095,4095,4095,13
|
|
20240910,103800,39944770,4115,4115,4115,4115,0
|
|
20240910,103700,39944770,4115,4115,4115,4115,0
|
|
20240910,103600,39944770,4115,4115,4115,4115,0
|
|
20240910,103500,39944770,4115,4115,4115,4115,0
|
|
20240910,103400,39944770,4115,4115,4115,4115,1
|
|
20240910,103300,39940655,4095,4095,4095,4095,29
|
|
20240910,103200,39821900,4115,4115,4115,4115,0
|
|
20240910,103100,39821900,4115,4115,4115,4115,0
|
|
20240910,103000,39821900,4115,4115,4115,4115,0
|
|
20240910,102900,39821900,4115,4115,4115,4115,0
|
|
20240910,102800,39821900,4115,4115,4115,4115,0
|
|
20240910,102700,39821900,4115,4115,4115,4115,1
|
|
20240910,102600,39817785,4085,4110,4110,4085,1126
|
|
20240910,102500,35214740,4105,4105,4105,4105,5
|
|
20240910,102400,35194215,4110,4110,4110,4110,4
|
|
20240910,102300,35177775,4085,4085,4085,4085,3
|
|
20240910,102200,35165520,4110,4110,4110,4110,0
|
|
20240910,102100,35165520,4110,4110,4110,4110,0
|
|
20240910,102000,35165520,4110,4095,4110,4095,136
|
|
20240910,101900,34608585,4095,4095,4095,4095,0
|
|
20240910,101800,34608585,4095,4095,4095,4095,210
|
|
20240910,101700,33748635,4110,4110,4110,4110,2
|
|
20240910,101600,33740415,4110,4095,4110,4095,54
|
|
20240910,101500,33519240,4095,4095,4095,4095,0
|
|
20240910,101400,33519240,4095,4095,4095,4095,0
|
|
20240910,101300,33519240,4095,4095,4095,4095,0
|
|
20240910,101200,33519240,4095,4095,4095,4095,0
|
|
20240910,101100,33519240,4095,4095,4095,4095,16
|
|
20240910,101000,33453720,4095,4095,4095,4095,25
|
|
20240910,100900,33351345,4095,4095,4095,4095,0
|
|
20240910,100800,33351345,4095,4105,4105,4095,1017
|
|
20240910,100700,29182780,4115,4115,4115,4115,0
|
|
20240910,100600,29182780,4115,4115,4115,4115,5
|
|
20240910,100500,29162205,4110,4110,4110,4110,0
|
|
20240910,100400,29162205,4110,4110,4110,4110,0
|
|
20240910,100300,29162205,4110,4110,4110,4105,125
|
|
20240910,100200,28648465,4110,4110,4110,4110,0
|
|
20240910,100100,28648465,4110,4110,4110,4110,120
|
|
20240910,100000,28155265,4110,4100,4110,4100,625
|
|
20240910,095900,25586775,4100,4100,4100,4100,0
|
|
20240910,095800,25586775,4100,4100,4100,4100,67
|
|
20240910,095700,25312075,4100,4100,4100,4100,234
|
|
20240910,095600,24352675,4105,4105,4105,4105,0
|
|
20240910,095500,24352675,4105,4105,4105,4105,0
|
|
20240910,095400,24352675,4105,4105,4105,4105,674
|
|
20240910,095300,21585905,4105,4105,4105,4105,29
|
|
20240910,095200,21466860,4110,4110,4110,4110,0
|
|
20240910,095100,21466860,4110,4110,4110,4110,0
|
|
20240910,095000,21466860,4110,4110,4110,4110,0
|
|
20240910,094900,21466860,4110,4110,4110,4110,200
|
|
20240910,094800,20644860,4115,4115,4115,4115,100
|
|
20240910,094700,20233360,4115,4115,4115,4115,0
|
|
20240910,094600,20233360,4115,4115,4115,4115,0
|
|
20240910,094500,20233360,4115,4115,4115,4115,2
|
|
20240910,094400,20225130,4115,4115,4115,4115,1
|
|
20240910,094300,20221015,4125,4125,4125,4125,0
|
|
20240910,094200,20221015,4125,4125,4125,4125,0
|
|
20240910,094100,20221015,4125,4105,4125,4105,262
|
|
20240910,094000,19145405,4105,4105,4105,4105,6
|
|
20240910,093900,19120775,4105,4105,4105,4105,3
|
|
20240910,093800,19108460,4105,4105,4105,4105,0
|
|
20240910,093700,19108460,4105,4105,4105,4105,0
|
|
20240910,093600,19108460,4105,4075,4105,4040,1001
|
|
20240910,093500,15042770,4075,4075,4075,4075,0
|
|
20240910,093400,15042770,4075,4075,4075,4075,0
|
|
20240910,093300,15042770,4075,4080,4080,4075,281
|
|
20240910,093200,13897595,4105,4105,4105,4105,0
|
|
20240910,093100,13897595,4105,4105,4105,4105,0
|
|
20240910,093000,13897595,4105,4105,4105,4105,0
|
|
20240910,092900,13897595,4105,4080,4105,4080,11
|
|
20240910,092800,13852690,4095,4095,4095,4095,0
|
|
20240910,092700,13852690,4095,4095,4095,4095,0
|
|
20240910,092600,13852690,4095,4095,4095,4095,0
|
|
20240910,092500,13852690,4095,4095,4095,4095,40
|
|
20240910,092400,13688890,4075,4075,4075,4075,0
|
|
20240910,092300,13688890,4075,4090,4090,4075,11
|
|
20240910,092200,13643990,4090,4090,4090,4090,0
|
|
20240910,092100,13643990,4090,4095,4095,4090,35
|
|
20240910,092000,13500815,4065,4070,4070,4065,8
|
|
20240910,091900,13468270,4065,4065,4065,4065,0
|
|
20240910,091800,13468270,4065,4085,4085,4065,2400
|
|
20240910,091700,3693800,4100,4100,4100,4100,0
|
|
20240910,091600,3693800,4100,4100,4100,4100,85
|
|
20240910,091500,3345300,4105,4105,4105,4105,5
|
|
20240910,091400,3324775,4125,4125,4125,4125,0
|
|
20240910,091300,3324775,4125,4125,4145,4120,160
|
|
20240910,091200,2665010,4145,4125,4145,4125,6
|
|
20240910,091100,2640230,4125,4125,4125,4125,23
|
|
20240910,091000,2545355,4125,4130,4130,4125,6
|
|
20240910,090900,2520580,4125,4125,4125,4125,0
|
|
20240910,090800,2520580,4125,4130,4150,4125,117
|
|
20240910,090700,2037710,4145,4145,4145,4145,10
|
|
20240910,090600,1996260,4150,4150,4150,4150,1
|
|
20240910,090500,1992110,4145,4145,4145,4145,25
|
|
20240910,090400,1888485,4145,4120,4145,4120,28
|
|
20240910,090300,1772575,4145,4105,4145,4105,8
|
|
20240910,090200,1739680,4130,4130,4130,4130,0
|
|
20240910,090100,1739680,4130,4105,4130,4105,33
|
|
20240910,090000,1603860,4105,4080,4105,4080,393
|