623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192000,66462290,3990,3990,3990,3990,1623
|
|
20240911,191900,66462290,3990,3990,3990,3990,0
|
|
20240911,191800,66462290,3990,3990,3990,3990,0
|
|
20240911,191700,66462290,3990,3990,3990,3990,0
|
|
20240911,191600,66462290,3990,3990,3990,3990,0
|
|
20240911,191500,66462290,3990,3990,3990,3990,0
|
|
20240911,191400,66462290,3990,3990,3990,3990,0
|
|
20240911,191300,66462290,3990,3990,3990,3990,0
|
|
20240911,191200,66462290,3990,3990,3990,3990,0
|
|
20240911,191100,66462290,3990,3990,3990,3990,0
|
|
20240911,191000,66462290,3990,3990,3990,3990,0
|
|
20240911,190900,66462290,3990,3990,3990,3990,0
|
|
20240911,190800,66462290,3990,3990,3990,3990,0
|
|
20240911,190700,66462290,3990,3990,3990,3990,0
|
|
20240911,190600,66462290,3990,3990,3990,3990,0
|
|
20240911,190500,66462290,3990,3990,3990,3990,0
|
|
20240911,190400,66462290,3990,3990,3990,3990,0
|
|
20240911,190300,66462290,3990,3990,3990,3990,0
|
|
20240911,190200,66462290,3990,3990,3990,3990,0
|
|
20240911,190100,66462290,3990,3990,3990,3990,0
|
|
20240911,190000,66462290,3990,3990,3990,3990,0
|
|
20240911,185900,66462290,3990,3990,3990,3990,0
|
|
20240911,185800,66462290,3990,3990,3990,3990,0
|
|
20240911,185700,66462290,3990,3990,3990,3990,0
|
|
20240911,185600,66462290,3990,3990,3990,3990,0
|
|
20240911,185500,66462290,3990,3990,3990,3990,0
|
|
20240911,185400,66462290,3990,3990,3990,3990,0
|
|
20240911,185300,66462290,3990,3990,3990,3990,0
|
|
20240911,185200,66462290,3990,3990,3990,3990,0
|
|
20240911,185100,66462290,3990,3990,3990,3990,0
|
|
20240911,185000,66462290,3990,3990,3990,3990,1623
|
|
20240911,184900,66462290,3990,3990,3990,3990,0
|
|
20240911,184800,66462290,3990,3990,3990,3990,0
|
|
20240911,184700,66462290,3990,3990,3990,3990,0
|
|
20240911,184600,66462290,3990,3990,3990,3990,0
|
|
20240911,184500,66462290,3990,3990,3990,3990,0
|
|
20240911,184400,66462290,3990,3990,3990,3990,0
|
|
20240911,184300,66462290,3990,3990,3990,3990,0
|
|
20240911,184200,66462290,3990,3990,3990,3990,0
|
|
20240911,184100,66462290,3990,3990,3990,3990,0
|
|
20240911,184000,66462290,3990,3990,3990,3990,0
|
|
20240911,183900,66462290,3990,3990,3990,3990,0
|
|
20240911,183800,66462290,3990,3990,3990,3990,0
|
|
20240911,183700,66462290,3990,3990,3990,3990,0
|
|
20240911,183600,66462290,3990,3990,3990,3990,0
|
|
20240911,183500,66462290,3990,3990,3990,3990,0
|
|
20240911,183400,66462290,3990,3990,3990,3990,0
|
|
20240911,183300,66462290,3990,3990,3990,3990,0
|
|
20240911,183200,66462290,3990,3990,3990,3990,0
|
|
20240911,183100,66462290,3990,3990,3990,3990,0
|
|
20240911,183000,66462290,3990,3990,3990,3990,0
|
|
20240911,182900,66462290,3990,3990,3990,3990,0
|
|
20240911,182800,66462290,3990,3990,3990,3990,0
|
|
20240911,182700,66462290,3990,3990,3990,3990,0
|
|
20240911,182600,66462290,3990,3990,3990,3990,0
|
|
20240911,182500,66462290,3990,3990,3990,3990,0
|
|
20240911,182400,66462290,3990,3990,3990,3990,0
|
|
20240911,182300,66462290,3990,3990,3990,3990,0
|
|
20240911,182200,66462290,3990,3990,3990,3990,0
|
|
20240911,182100,66462290,3990,3990,3990,3990,0
|
|
20240911,182000,66462290,3990,3990,3990,3990,1623
|
|
20240911,181900,66462290,3990,3990,3990,3990,0
|
|
20240911,181800,66462290,3990,3990,3990,3990,0
|
|
20240911,181700,66462290,3990,3990,3990,3990,0
|
|
20240911,181600,66462290,3990,3990,3990,3990,0
|
|
20240911,181500,66462290,3990,3990,3990,3990,0
|
|
20240911,181400,66462290,3990,3990,3990,3990,0
|
|
20240911,181300,66462290,3990,3990,3990,3990,0
|
|
20240911,181200,66462290,3990,3990,3990,3990,0
|
|
20240911,181100,66462290,3990,3990,3990,3990,0
|
|
20240911,181000,66462290,3990,3990,3990,3990,0
|
|
20240911,180900,66462290,3990,3990,3990,3990,0
|
|
20240911,180800,66462290,3990,3990,3990,3990,0
|
|
20240911,180700,66462290,3990,3990,3990,3990,0
|
|
20240911,180600,66462290,3990,3990,3990,3990,0
|
|
20240911,180500,66462290,3990,3990,3990,3990,0
|
|
20240911,180400,66462290,3990,3990,3990,3990,0
|
|
20240911,180300,66462290,3990,3990,3990,3990,0
|
|
20240911,180200,66462290,3990,3990,3990,3990,0
|
|
20240911,180100,66462290,3990,3990,3990,3990,0
|
|
20240911,180000,66462290,3990,3990,3990,3990,0
|
|
20240911,175900,66462290,3990,3990,3990,3990,0
|
|
20240911,175800,66462290,3990,3990,3990,3990,0
|
|
20240911,175700,66462290,3990,3990,3990,3990,0
|
|
20240911,175600,66462290,3990,3990,3990,3990,0
|
|
20240911,175500,66462290,3990,3990,3990,3990,0
|
|
20240911,175400,66462290,3990,3990,3990,3990,0
|
|
20240911,175300,66462290,3990,3990,3990,3990,0
|
|
20240911,175200,66462290,3990,3990,3990,3990,0
|
|
20240911,175100,66462290,3990,3990,3990,3990,0
|
|
20240911,175000,66462290,3990,3990,3990,3990,1623
|
|
20240911,174900,66462290,3990,3990,3990,3990,0
|
|
20240911,174800,66462290,3990,3990,3990,3990,0
|
|
20240911,174700,66462290,3990,3990,3990,3990,0
|
|
20240911,174600,66462290,3990,3990,3990,3990,0
|
|
20240911,174500,66462290,3990,3990,3990,3990,0
|
|
20240911,174400,66462290,3990,3990,3990,3990,0
|
|
20240911,174300,66462290,3990,3990,3990,3990,0
|
|
20240911,174200,66462290,3990,3990,3990,3990,0
|
|
20240911,174100,66462290,3990,3990,3990,3990,0
|
|
20240911,174000,66462290,3990,3990,3990,3990,0
|
|
20240911,173900,66462290,3990,3990,3990,3990,0
|
|
20240911,173800,66462290,3990,3990,3990,3990,0
|
|
20240911,173700,66462290,3990,3990,3990,3990,0
|
|
20240911,173600,66462290,3990,3990,3990,3990,0
|
|
20240911,173500,66462290,3990,3990,3990,3990,0
|
|
20240911,173400,66462290,3990,3990,3990,3990,0
|
|
20240911,173300,66462290,3990,3990,3990,3990,0
|
|
20240911,173200,66462290,3990,3990,3990,3990,0
|
|
20240911,173100,66462290,3990,3990,3990,3990,0
|
|
20240911,173000,66462290,3990,3990,3990,3990,0
|
|
20240911,172900,66462290,3990,3990,3990,3990,0
|
|
20240911,172800,66462290,3990,3990,3990,3990,0
|
|
20240911,172700,66462290,3990,3990,3990,3990,0
|
|
20240911,172600,66462290,3990,3990,3990,3990,0
|
|
20240911,172500,66462290,3990,3990,3990,3990,0
|
|
20240911,172400,66462290,3990,3990,3990,3990,0
|
|
20240911,172300,66462290,3990,3990,3990,3990,0
|
|
20240911,172200,66462290,3990,3990,3990,3990,0
|
|
20240911,172100,66462290,3990,3990,3990,3990,0
|
|
20240911,172000,66462290,3990,3990,3990,3990,1623
|
|
20240911,171900,66462290,3990,3990,3990,3990,0
|
|
20240911,171800,66462290,3990,3990,3990,3990,0
|
|
20240911,171700,66462290,3990,3990,3990,3990,0
|
|
20240911,171600,66462290,3990,3990,3990,3990,0
|
|
20240911,171500,66462290,3990,3990,3990,3990,0
|
|
20240911,171400,66462290,3990,3990,3990,3990,0
|
|
20240911,171300,66462290,3990,3990,3990,3990,0
|
|
20240911,171200,66462290,3990,3990,3990,3990,0
|
|
20240911,171100,66462290,3990,3990,3990,3990,0
|
|
20240911,171000,66462290,3990,3990,3990,3990,0
|
|
20240911,170900,66462290,3990,3990,3990,3990,0
|
|
20240911,170800,66462290,3990,3990,3990,3990,0
|
|
20240911,170700,66462290,3990,3990,3990,3990,0
|
|
20240911,170600,66462290,3990,3990,3990,3990,0
|
|
20240911,170500,66462290,3990,3990,3990,3990,0
|
|
20240911,170400,66462290,3990,3990,3990,3990,0
|
|
20240911,170300,66462290,3990,3990,3990,3990,0
|
|
20240911,170200,66462290,3990,3990,3990,3990,0
|
|
20240911,170100,66462290,3990,3990,3990,3990,0
|
|
20240911,170000,66462290,3990,3990,3990,3990,0
|
|
20240911,165900,66462290,3990,3990,3990,3990,0
|
|
20240911,165800,66462290,3990,3990,3990,3990,0
|
|
20240911,165700,66462290,3990,3990,3990,3990,0
|
|
20240911,165600,66462290,3990,3990,3990,3990,0
|
|
20240911,165500,66462290,3990,3990,3990,3990,0
|
|
20240911,165400,66462290,3990,3990,3990,3990,0
|
|
20240911,165300,66462290,3990,3990,3990,3990,0
|
|
20240911,165200,66462290,3990,3990,3990,3990,0
|
|
20240911,165100,66462290,3990,3990,3990,3990,0
|
|
20240911,165000,66462290,3990,3990,3990,3990,1623
|
|
20240911,164900,66462290,3990,3990,3990,3990,0
|
|
20240911,164800,66462290,3990,3990,3990,3990,0
|
|
20240911,164700,66462290,3990,3990,3990,3990,0
|
|
20240911,164600,66462290,3990,3990,3990,3990,0
|
|
20240911,164500,66462290,3990,3990,3990,3990,0
|
|
20240911,164400,66462290,3990,3990,3990,3990,0
|
|
20240911,164300,66462290,3990,3990,3990,3990,0
|
|
20240911,164200,66462290,3990,3990,3990,3990,0
|
|
20240911,164100,66462290,3990,3990,3990,3990,0
|
|
20240911,164000,66462290,3990,3990,3990,3990,0
|
|
20240911,163900,66462290,3990,3990,3990,3990,0
|
|
20240911,163800,66462290,3990,3990,3990,3990,0
|
|
20240911,163700,66462290,3990,3990,3990,3990,0
|
|
20240911,163600,66462290,3990,3990,3990,3990,0
|
|
20240911,163500,66462290,3990,3990,3990,3990,0
|
|
20240911,163400,66462290,3990,3990,3990,3990,0
|
|
20240911,163300,66462290,3990,3990,3990,3990,0
|
|
20240911,163200,66462290,3990,3990,3990,3990,0
|
|
20240911,163100,66462290,3990,3990,3990,3990,0
|
|
20240911,163000,66462290,3990,3990,3990,3990,0
|
|
20240911,162900,66462290,3990,3990,3990,3990,0
|
|
20240911,162800,66462290,3990,3990,3990,3990,0
|
|
20240911,162700,66462290,3990,3990,3990,3990,0
|
|
20240911,162600,66462290,3990,3990,3990,3990,0
|
|
20240911,162500,66462290,3990,3990,3990,3990,0
|
|
20240911,162400,66462290,3990,3990,3990,3990,0
|
|
20240911,162300,66462290,3990,3990,3990,3990,0
|
|
20240911,162200,66462290,3990,3990,3990,3990,0
|
|
20240911,162100,66462290,3990,3990,3990,3990,0
|
|
20240911,162000,66462290,3990,3990,3990,3990,1623
|
|
20240911,161900,66462290,3990,3990,3990,3990,0
|
|
20240911,161800,66462290,3990,3990,3990,3990,0
|
|
20240911,161700,66462290,3990,3990,3990,3990,0
|
|
20240911,161600,66462290,3990,3990,3990,3990,0
|
|
20240911,161500,66462290,3990,3990,3990,3990,0
|
|
20240911,161400,66462290,3990,3990,3990,3990,0
|
|
20240911,161300,66462290,3990,3990,3990,3990,0
|
|
20240911,161200,66462290,3990,3990,3990,3990,0
|
|
20240911,161100,66462290,3990,3990,3990,3990,0
|
|
20240911,161000,66462290,3990,3990,3990,3990,0
|
|
20240911,160900,66462290,3990,3990,3990,3990,0
|
|
20240911,160800,66462290,3990,3990,3990,3990,0
|
|
20240911,160700,66462290,3990,3990,3990,3990,0
|
|
20240911,160600,66462290,3990,3990,3990,3990,0
|
|
20240911,160500,66462290,3990,3990,3990,3990,0
|
|
20240911,160400,66462290,3990,3990,3990,3990,0
|
|
20240911,160300,66462290,3990,3990,3990,3990,0
|
|
20240911,160200,66462290,3990,3990,3990,3990,0
|
|
20240911,160100,66462290,3990,3990,3990,3990,0
|
|
20240911,160000,66462290,3990,3990,3990,3990,0
|
|
20240911,155900,66462290,3990,3990,3990,3990,0
|
|
20240911,155800,66462290,3990,3990,3990,3990,0
|
|
20240911,155700,66462290,3990,3990,3990,3990,0
|
|
20240911,155600,66462290,3990,3990,3990,3990,0
|
|
20240911,155500,66462290,3990,3990,3990,3990,0
|
|
20240911,155400,66462290,3990,3990,3990,3990,0
|
|
20240911,155300,66462290,3990,3990,3990,3990,0
|
|
20240911,155200,66462290,3990,3990,3990,3990,0
|
|
20240911,155100,66462290,3990,3990,3990,3990,0
|
|
20240911,155000,66462290,3990,3990,3990,3990,1623
|
|
20240911,154900,66462290,3990,3990,3990,3990,0
|
|
20240911,154800,66462290,3990,3990,3990,3990,0
|
|
20240911,154700,66462290,3990,3990,3990,3990,0
|
|
20240911,154600,66462290,3990,3990,3990,3990,0
|
|
20240911,154500,66462290,3990,3990,3990,3990,0
|
|
20240911,154400,66462290,3990,3990,3990,3990,0
|
|
20240911,154300,66462290,3990,3990,3990,3990,0
|
|
20240911,154200,66462290,3990,3990,3990,3990,0
|
|
20240911,154100,66462290,3990,3990,3990,3990,0
|
|
20240911,154000,66462290,3990,3990,3990,3990,0
|
|
20240911,153900,66462290,3990,3990,3990,3990,0
|
|
20240911,153800,66462290,3990,3990,3990,3990,0
|
|
20240911,153700,66462290,3990,3990,3990,3990,0
|
|
20240911,153600,66462290,3990,3990,3990,3990,0
|
|
20240911,153500,66462290,3990,3990,3990,3990,0
|
|
20240911,153400,66462290,3990,3990,3990,3990,0
|
|
20240911,153300,66462290,3990,3990,3990,3990,0
|
|
20240911,153200,66462290,3990,3990,3990,3990,0
|
|
20240911,153100,66462290,3990,3990,3990,3990,0
|
|
20240911,153000,66462290,3990,3990,3990,3990,1623
|
|
20240911,152900,59986520,4030,4030,4030,4030,0
|
|
20240911,152800,59986520,4030,4030,4030,4030,0
|
|
20240911,152700,59986520,4030,4030,4030,4030,0
|
|
20240911,152600,59986520,4030,4030,4030,4030,0
|
|
20240911,152500,59986520,4030,4030,4030,4030,0
|
|
20240911,152400,59986520,4030,4030,4030,4030,0
|
|
20240911,152300,59986520,4030,4030,4030,4030,0
|
|
20240911,152200,59986520,4030,4030,4030,4030,0
|
|
20240911,152100,59986520,4030,4030,4030,4030,0
|
|
20240911,152000,59986520,4030,4030,4030,4030,0
|
|
20240911,151900,59986520,4030,4030,4030,4030,41
|
|
20240911,151800,59821290,4030,4030,4030,4030,24
|
|
20240911,151700,59724570,4035,4025,4035,4025,539
|
|
20240911,151600,57554835,4025,4025,4025,4025,0
|
|
20240911,151500,57554835,4025,4025,4025,4025,0
|
|
20240911,151400,57554835,4025,4025,4025,4025,0
|
|
20240911,151300,57554835,4025,4025,4025,4025,0
|
|
20240911,151200,57554835,4025,4025,4025,4025,0
|
|
20240911,151100,57554835,4025,4025,4025,4020,3
|
|
20240911,151000,57542765,4000,4005,4005,4000,100
|
|
20240911,150900,57142750,4025,4025,4025,4025,0
|
|
20240911,150800,57142750,4025,4025,4025,4025,0
|
|
20240911,150700,57142750,4025,4025,4025,4025,12
|
|
20240911,150600,57094450,4025,4025,4025,4025,0
|
|
20240911,150500,57094450,4025,4025,4025,4025,0
|
|
20240911,150400,57094450,4025,4025,4025,4025,0
|
|
20240911,150300,57094450,4025,4025,4025,4025,0
|
|
20240911,150200,57094450,4025,4025,4025,4025,0
|
|
20240911,150100,57094450,4025,4000,4025,4000,122
|
|
20240911,150000,56604550,4005,4000,4005,4000,248
|
|
20240911,145900,55612055,4000,4000,4000,4000,0
|
|
20240911,145800,55612055,4000,4000,4000,4000,0
|
|
20240911,145700,55612055,4000,4000,4000,4000,0
|
|
20240911,145600,55612055,4000,4000,4000,4000,0
|
|
20240911,145500,55612055,4000,4000,4000,4000,1
|
|
20240911,145400,55608055,4000,3990,4000,3990,21
|
|
20240911,145300,55524255,3990,3990,3990,3990,10
|
|
20240911,145200,55484355,4000,4000,4000,4000,0
|
|
20240911,145100,55484355,4000,4000,4000,4000,0
|
|
20240911,145000,55484355,4000,4000,4000,3995,3
|
|
20240911,144900,55472360,3980,3980,3980,3980,22
|
|
20240911,144800,55384800,4000,4000,4000,4000,0
|
|
20240911,144700,55384800,4000,4000,4000,4000,1
|
|
20240911,144600,55380800,4000,4000,4000,4000,0
|
|
20240911,144500,55380800,4000,4000,4000,4000,0
|
|
20240911,144400,55380800,4000,4000,4000,4000,4
|
|
20240911,144300,55364800,4005,4005,4005,4005,0
|
|
20240911,144200,55364800,4005,4005,4005,4005,0
|
|
20240911,144100,55364800,4005,3995,4005,3995,3
|
|
20240911,144000,55352805,3995,3995,3995,3995,1
|
|
20240911,143900,55348810,4005,4005,4005,4005,0
|
|
20240911,143800,55348810,4005,4005,4005,4005,0
|
|
20240911,143700,55348810,4005,4005,4005,4005,0
|
|
20240911,143600,55348810,4005,3990,4005,3990,82
|
|
20240911,143500,55021340,3990,3990,3990,3990,0
|
|
20240911,143400,55021340,3990,3990,3990,3990,0
|
|
20240911,143300,55021340,3990,3990,3990,3990,0
|
|
20240911,143200,55021340,3990,3950,3995,3950,15
|
|
20240911,143100,54962005,3995,3995,3995,3995,0
|
|
20240911,143000,54962005,3995,3970,3995,3950,502
|
|
20240911,142900,52977045,4010,3975,4010,3975,111
|
|
20240911,142800,52535785,4015,4015,4015,4015,0
|
|
20240911,142700,52535785,4015,3980,4015,3975,103
|
|
20240911,142600,52125905,4020,3985,4020,3980,902
|
|
20240911,142500,48534085,4020,4020,4020,4020,0
|
|
20240911,142400,48534085,4020,4010,4020,3985,31
|
|
20240911,142300,48410405,4025,4010,4025,4010,58
|
|
20240911,142200,48177790,4010,3985,4010,3985,6
|
|
20240911,142100,48153855,3990,3990,3990,3990,108
|
|
20240911,142000,47722935,4015,4015,4015,4015,0
|
|
20240911,141900,47722935,4015,4015,4015,4015,0
|
|
20240911,141800,47722935,4015,4015,4015,4015,0
|
|
20240911,141700,47722935,4015,4015,4015,4015,0
|
|
20240911,141600,47722935,4015,4015,4015,4015,0
|
|
20240911,141500,47722935,4015,4015,4015,4015,0
|
|
20240911,141400,47722935,4015,4015,4015,4015,0
|
|
20240911,141300,47722935,4015,4015,4015,4015,0
|
|
20240911,141200,47722935,4015,3990,4015,3990,103
|
|
20240911,141100,47311940,4020,4020,4020,4020,1
|
|
20240911,141000,47307920,3990,3995,4020,3990,61
|
|
20240911,140900,47064410,4025,4025,4025,4025,2
|
|
20240911,140800,47056360,4025,4025,4025,4025,0
|
|
20240911,140700,47056360,4025,4025,4025,4025,0
|
|
20240911,140600,47056360,4025,4025,4025,4025,0
|
|
20240911,140500,47056360,4025,4025,4025,4025,0
|
|
20240911,140400,47056360,4025,4025,4025,4025,0
|
|
20240911,140300,47056360,4025,3995,4025,3990,104
|
|
20240911,140200,46640810,4025,4025,4025,4025,0
|
|
20240911,140100,46640810,4025,4010,4025,4010,38
|
|
20240911,140000,46488415,4010,4010,4010,4010,0
|
|
20240911,135900,46488415,4010,4010,4010,4010,0
|
|
20240911,135800,46488415,4010,4010,4010,4010,0
|
|
20240911,135700,46488415,4010,4010,4010,4010,0
|
|
20240911,135600,46488415,4010,4010,4010,4010,0
|
|
20240911,135500,46488415,4010,4010,4010,4010,0
|
|
20240911,135400,46488415,4010,4010,4010,4010,0
|
|
20240911,135300,46488415,4010,4010,4010,4010,0
|
|
20240911,135200,46488415,4010,4010,4010,4010,0
|
|
20240911,135100,46488415,4010,4010,4010,4010,0
|
|
20240911,135000,46488415,4010,3995,4010,3995,9
|
|
20240911,134900,46452445,3990,3990,3990,3990,193
|
|
20240911,134800,45682375,3990,3990,3990,3990,0
|
|
20240911,134700,45682375,3990,3995,3995,3990,167
|
|
20240911,134600,45015565,4010,4000,4010,4000,417
|
|
20240911,134500,43347555,4010,4010,4010,4010,0
|
|
20240911,134400,43347555,4010,4010,4010,4010,161
|
|
20240911,134300,42701945,4015,4015,4015,4015,38
|
|
20240911,134200,42549375,4025,4025,4025,4025,0
|
|
20240911,134100,42549375,4025,4025,4025,4025,0
|
|
20240911,134000,42549375,4025,4025,4025,4025,0
|
|
20240911,133900,42549375,4025,4025,4025,4025,0
|
|
20240911,133800,42549375,4025,4025,4025,4025,0
|
|
20240911,133700,42549375,4025,4025,4025,4025,0
|
|
20240911,133600,42549375,4025,4025,4025,4025,0
|
|
20240911,133500,42549375,4025,4025,4025,4025,0
|
|
20240911,133400,42549375,4025,4025,4025,4025,0
|
|
20240911,133300,42549375,4025,4025,4025,4025,0
|
|
20240911,133200,42549375,4025,4025,4025,4025,0
|
|
20240911,133100,42549375,4025,4025,4025,4025,0
|
|
20240911,133000,42549375,4025,4025,4025,4025,25
|
|
20240911,132900,42448750,4025,4020,4025,4020,3
|
|
20240911,132800,42436685,4015,4015,4015,4015,0
|
|
20240911,132700,42436685,4015,4015,4015,4015,0
|
|
20240911,132600,42436685,4015,4015,4015,4015,0
|
|
20240911,132500,42436685,4015,4015,4015,4015,30
|
|
20240911,132400,42316235,4025,4025,4025,4025,0
|
|
20240911,132300,42316235,4025,4025,4025,4025,0
|
|
20240911,132200,42316235,4025,4025,4025,4025,0
|
|
20240911,132100,42316235,4025,4020,4025,4020,9
|
|
20240911,132000,42280050,4020,4020,4020,4020,1
|
|
20240911,131900,42276030,4015,4015,4015,4015,100
|
|
20240911,131800,41874530,4020,4020,4020,4020,0
|
|
20240911,131700,41874530,4020,4020,4020,4020,18
|
|
20240911,131600,41802170,4025,4025,4025,4025,0
|
|
20240911,131500,41802170,4025,4025,4025,4025,205
|
|
20240911,131400,40977045,4025,4025,4025,4025,0
|
|
20240911,131300,40977045,4025,4025,4025,4025,0
|
|
20240911,131200,40977045,4025,4025,4025,4025,0
|
|
20240911,131100,40977045,4025,4025,4025,4025,0
|
|
20240911,131000,40977045,4025,4025,4025,4025,5
|
|
20240911,130900,40956920,4020,4045,4045,4020,103
|
|
20240911,130800,40540360,4045,4045,4045,4045,0
|
|
20240911,130700,40540360,4045,4045,4045,4045,0
|
|
20240911,130600,40540360,4045,4045,4045,4045,0
|
|
20240911,130500,40540360,4045,4045,4045,4045,0
|
|
20240911,130400,40540360,4045,4045,4045,4045,0
|
|
20240911,130300,40540360,4045,4045,4045,4045,0
|
|
20240911,130200,40540360,4045,4030,4045,4030,100
|
|
20240911,130100,40136630,4035,4035,4035,4035,0
|
|
20240911,130000,40136630,4035,4035,4035,4035,0
|
|
20240911,125900,40136630,4035,4035,4035,4035,0
|
|
20240911,125800,40136630,4035,4035,4035,4035,0
|
|
20240911,125700,40136630,4035,4035,4035,4035,0
|
|
20240911,125600,40136630,4035,4035,4035,4035,0
|
|
20240911,125500,40136630,4035,4035,4035,4035,0
|
|
20240911,125400,40136630,4035,4035,4035,4035,0
|
|
20240911,125300,40136630,4035,4035,4035,4035,0
|
|
20240911,125200,40136630,4035,4035,4035,4035,0
|
|
20240911,125100,40136630,4035,4035,4035,4035,0
|
|
20240911,125000,40136630,4035,4035,4035,4035,0
|
|
20240911,124900,40136630,4035,4035,4035,4035,0
|
|
20240911,124800,40136630,4035,4035,4035,4035,0
|
|
20240911,124700,40136630,4035,4035,4035,4035,0
|
|
20240911,124600,40136630,4035,4035,4035,4035,0
|
|
20240911,124500,40136630,4035,4035,4035,4035,0
|
|
20240911,124400,40136630,4035,4035,4035,4035,0
|
|
20240911,124300,40136630,4035,4015,4035,4015,88
|
|
20240911,124200,39783290,4015,4015,4015,4015,0
|
|
20240911,124100,39783290,4015,4015,4015,4015,0
|
|
20240911,124000,39783290,4015,4015,4015,4015,179
|
|
20240911,123900,39064605,4035,4035,4035,4035,0
|
|
20240911,123800,39064605,4035,4030,4035,4030,101
|
|
20240911,123700,38657570,4035,4035,4035,4035,20
|
|
20240911,123600,38576870,4040,4040,4040,4040,0
|
|
20240911,123500,38576870,4040,4040,4040,4040,0
|
|
20240911,123400,38576870,4040,4040,4040,4040,0
|
|
20240911,123300,38576870,4040,4040,4040,4040,0
|
|
20240911,123200,38576870,4040,4040,4040,4040,0
|
|
20240911,123100,38576870,4040,4040,4040,4040,8
|
|
20240911,123000,38544550,4040,4040,4040,4040,0
|
|
20240911,122900,38544550,4040,4040,4040,4040,0
|
|
20240911,122800,38544550,4040,4040,4040,4040,0
|
|
20240911,122700,38544550,4040,4040,4040,4040,0
|
|
20240911,122600,38544550,4040,4040,4040,4040,0
|
|
20240911,122500,38544550,4040,4040,4040,4040,0
|
|
20240911,122400,38544550,4040,4040,4040,4040,0
|
|
20240911,122300,38544550,4040,4025,4040,4025,3
|
|
20240911,122200,38532460,4005,4005,4005,4005,0
|
|
20240911,122100,38532460,4005,4005,4005,4005,0
|
|
20240911,122000,38532460,4005,4010,4010,4005,611
|
|
20240911,121900,36083470,4015,4030,4030,4015,127
|
|
20240911,121800,35573320,4050,4050,4050,4050,0
|
|
20240911,121700,35573320,4050,4050,4050,4050,0
|
|
20240911,121600,35573320,4050,4045,4050,4045,3
|
|
20240911,121500,35561180,4050,4050,4050,4050,0
|
|
20240911,121400,35561180,4050,4050,4050,4050,0
|
|
20240911,121300,35561180,4050,4050,4050,4050,0
|
|
20240911,121200,35561180,4050,4050,4050,4050,0
|
|
20240911,121100,35561180,4050,4050,4050,4050,0
|
|
20240911,121000,35561180,4050,4050,4050,4050,0
|
|
20240911,120900,35561180,4050,4050,4050,4050,0
|
|
20240911,120800,35561180,4050,4050,4050,4050,0
|
|
20240911,120700,35561180,4050,4050,4050,4050,0
|
|
20240911,120600,35561180,4050,4050,4050,4050,0
|
|
20240911,120500,35561180,4050,4050,4050,4050,0
|
|
20240911,120400,35561180,4050,4050,4050,4050,0
|
|
20240911,120300,35561180,4050,4050,4050,4050,0
|
|
20240911,120200,35561180,4050,4050,4050,4050,0
|
|
20240911,120100,35561180,4050,4050,4050,4050,0
|
|
20240911,120000,35561180,4050,4050,4050,4050,0
|
|
20240911,115900,35561180,4050,4050,4050,4050,0
|
|
20240911,115800,35561180,4050,4050,4050,4050,0
|
|
20240911,115700,35561180,4050,4050,4050,4050,0
|
|
20240911,115600,35561180,4050,4050,4050,4050,0
|
|
20240911,115500,35561180,4050,4030,4050,4030,8
|
|
20240911,115400,35528815,4055,4055,4055,4055,0
|
|
20240911,115300,35528815,4055,4055,4055,4055,0
|
|
20240911,115200,35528815,4055,4055,4055,4055,0
|
|
20240911,115100,35528815,4055,4055,4055,4055,0
|
|
20240911,115000,35528815,4055,4055,4055,4055,0
|
|
20240911,114900,35528815,4055,4055,4055,4055,0
|
|
20240911,114800,35528815,4055,4055,4055,4055,0
|
|
20240911,114700,35528815,4055,4055,4055,4055,0
|
|
20240911,114600,35528815,4055,4055,4055,4055,0
|
|
20240911,114500,35528815,4055,4055,4055,4055,0
|
|
20240911,114400,35528815,4055,4055,4055,4055,0
|
|
20240911,114300,35528815,4055,4055,4055,4055,360
|
|
20240911,114200,34069015,4055,4055,4055,4055,0
|
|
20240911,114100,34069015,4055,4055,4055,4055,0
|
|
20240911,114000,34069015,4055,4055,4055,4055,0
|
|
20240911,113900,34069015,4055,4055,4055,4055,1
|
|
20240911,113800,34064960,4025,4025,4025,4025,0
|
|
20240911,113700,34064960,4025,4025,4025,4025,0
|
|
20240911,113600,34064960,4025,4025,4025,4025,200
|
|
20240911,113500,33259960,4070,4070,4070,4070,0
|
|
20240911,113400,33259960,4070,4070,4070,4070,100
|
|
20240911,113300,32852960,4080,4045,4080,4045,1049
|
|
20240911,113200,28594210,4045,4045,4045,4045,0
|
|
20240911,113100,28594210,4045,4045,4045,4045,17
|
|
20240911,113000,28525445,4045,4045,4045,4045,0
|
|
20240911,112900,28525445,4045,4045,4045,4045,0
|
|
20240911,112800,28525445,4045,4045,4045,4045,0
|
|
20240911,112700,28525445,4045,4045,4045,4045,0
|
|
20240911,112600,28525445,4045,4045,4045,4045,1
|
|
20240911,112500,28521400,4020,4020,4020,4020,0
|
|
20240911,112400,28521400,4020,4020,4020,4020,0
|
|
20240911,112300,28521400,4020,4020,4020,4020,0
|
|
20240911,112200,28521400,4020,4020,4020,4020,500
|
|
20240911,112100,26511400,4020,4020,4020,4020,0
|
|
20240911,112000,26511400,4020,4020,4020,4020,0
|
|
20240911,111900,26511400,4020,4020,4020,4020,0
|
|
20240911,111800,26511400,4020,4020,4020,4020,97
|
|
20240911,111700,26121460,4020,4020,4020,4020,0
|
|
20240911,111600,26121460,4020,4020,4020,4020,123
|
|
20240911,111500,25627000,4020,4020,4020,4020,1
|
|
20240911,111400,25622980,4020,4020,4020,4020,0
|
|
20240911,111300,25622980,4020,4020,4020,4020,7
|
|
20240911,111200,25594840,4020,4020,4020,4020,0
|
|
20240911,111100,25594840,4020,4020,4020,4020,0
|
|
20240911,111000,25594840,4020,4020,4020,4020,27
|
|
20240911,110900,25486300,4020,4020,4020,4020,0
|
|
20240911,110800,25486300,4020,4020,4020,4020,3
|
|
20240911,110700,25474240,4020,4020,4020,4020,30
|
|
20240911,110600,25353640,4020,4020,4020,4020,0
|
|
20240911,110500,25353640,4020,4020,4020,4020,244
|
|
20240911,110400,24372760,4020,4020,4020,4020,15
|
|
20240911,110300,24312460,4020,4020,4020,4020,0
|
|
20240911,110200,24312460,4020,4010,4020,4010,2
|
|
20240911,110100,24304430,4010,4010,4010,4010,51
|
|
20240911,110000,24099920,4010,4010,4010,4010,0
|
|
20240911,105900,24099920,4010,4010,4010,4010,0
|
|
20240911,105800,24099920,4010,4010,4010,4010,0
|
|
20240911,105700,24099920,4010,4015,4015,4010,222
|
|
20240911,105600,23209655,4010,4010,4010,4010,0
|
|
20240911,105500,23209655,4010,4010,4010,4010,3
|
|
20240911,105400,23197625,4015,4015,4015,4015,0
|
|
20240911,105300,23197625,4015,4015,4015,4015,0
|
|
20240911,105200,23197625,4015,4015,4015,4015,0
|
|
20240911,105100,23197625,4015,4015,4015,4015,0
|
|
20240911,105000,23197625,4015,4015,4015,4015,0
|
|
20240911,104900,23197625,4015,4015,4015,4015,0
|
|
20240911,104800,23197625,4015,4015,4015,4015,0
|
|
20240911,104700,23197625,4015,4015,4015,4015,50
|
|
20240911,104600,22996875,4015,4015,4015,4015,0
|
|
20240911,104500,22996875,4015,4015,4015,4015,0
|
|
20240911,104400,22996875,4015,4015,4015,4015,30
|
|
20240911,104300,22876425,4015,4015,4015,4015,0
|
|
20240911,104200,22876425,4015,4015,4015,4015,0
|
|
20240911,104100,22876425,4015,4015,4015,4015,0
|
|
20240911,104000,22876425,4015,4015,4015,4015,0
|
|
20240911,103900,22876425,4015,4015,4015,4015,76
|
|
20240911,103800,22571285,4025,4025,4025,4025,0
|
|
20240911,103700,22571285,4025,4025,4025,4025,0
|
|
20240911,103600,22571285,4025,4025,4025,4025,0
|
|
20240911,103500,22571285,4025,4025,4025,4025,0
|
|
20240911,103400,22571285,4025,4025,4025,4025,74
|
|
20240911,103300,22273435,4030,4030,4030,4030,247
|
|
20240911,103200,21278025,4040,4040,4040,4040,2
|
|
20240911,103100,21269945,4050,4050,4050,4050,0
|
|
20240911,103000,21269945,4050,4050,4050,4050,0
|
|
20240911,102900,21269945,4050,4050,4050,4050,0
|
|
20240911,102800,21269945,4050,4050,4050,4050,0
|
|
20240911,102700,21269945,4050,4050,4050,4050,0
|
|
20240911,102600,21269945,4050,4050,4050,4050,0
|
|
20240911,102500,21269945,4050,4050,4050,4050,0
|
|
20240911,102400,21269945,4050,4050,4050,4050,53
|
|
20240911,102300,21055295,4055,4055,4055,4055,0
|
|
20240911,102200,21055295,4055,4055,4055,4055,0
|
|
20240911,102100,21055295,4055,4055,4055,4055,0
|
|
20240911,102000,21055295,4055,4055,4055,4055,0
|
|
20240911,101900,21055295,4055,4055,4055,4055,0
|
|
20240911,101800,21055295,4055,4055,4055,4055,1
|
|
20240911,101700,21051240,4055,4055,4055,4055,3
|
|
20240911,101600,21039075,4055,4055,4055,4055,0
|
|
20240911,101500,21039075,4055,4055,4055,4055,0
|
|
20240911,101400,21039075,4055,4055,4055,4055,20
|
|
20240911,101300,20957975,4055,4055,4055,4055,0
|
|
20240911,101200,20957975,4055,4055,4055,4055,0
|
|
20240911,101100,20957975,4055,4055,4055,4055,0
|
|
20240911,101000,20957975,4055,4055,4055,4055,0
|
|
20240911,100900,20957975,4055,4055,4055,4055,0
|
|
20240911,100800,20957975,4055,4055,4055,4055,0
|
|
20240911,100700,20957975,4055,4050,4055,4050,3
|
|
20240911,100600,20945815,4030,4030,4030,4030,0
|
|
20240911,100500,20945815,4030,4060,4060,4030,64
|
|
20240911,100400,20687495,4060,4060,4060,4060,0
|
|
20240911,100300,20687495,4060,4060,4060,4060,2
|
|
20240911,100200,20679375,4040,4040,4040,4040,0
|
|
20240911,100100,20679375,4040,4040,4040,4040,0
|
|
20240911,100000,20679375,4040,4040,4040,4040,0
|
|
20240911,095900,20679375,4040,4040,4040,4040,40
|
|
20240911,095800,20517775,4050,4050,4050,4050,0
|
|
20240911,095700,20517775,4050,4040,4050,4040,235
|
|
20240911,095600,19567025,4040,4040,4040,4040,310
|
|
20240911,095500,18314625,4040,4035,4040,4035,45
|
|
20240911,095400,18133045,4040,4040,4040,4040,0
|
|
20240911,095300,18133045,4040,4040,4040,4040,0
|
|
20240911,095200,18133045,4040,4040,4040,4040,0
|
|
20240911,095100,18133045,4040,4040,4040,4040,0
|
|
20240911,095000,18133045,4040,4035,4040,4035,22
|
|
20240911,094900,18044270,4035,4000,4035,3990,206
|
|
20240911,094800,17219865,3980,4050,4050,3980,500
|
|
20240911,094700,15215705,4075,4075,4075,4075,0
|
|
20240911,094600,15215705,4075,4075,4075,4075,0
|
|
20240911,094500,15215705,4075,4070,4075,4050,1001
|
|
20240911,094400,11151470,4080,4080,4080,4080,0
|
|
20240911,094300,11151470,4080,4070,4080,4070,101
|
|
20240911,094200,10740390,4080,4075,4080,4075,6
|
|
20240911,094100,10715935,4070,4070,4070,4070,62
|
|
20240911,094000,10463595,4070,4070,4070,4070,67
|
|
20240911,093900,10190905,4070,4070,4070,4070,14
|
|
20240911,093800,10133925,4070,4070,4070,4070,207
|
|
20240911,093700,9291435,4070,4070,4070,4070,0
|
|
20240911,093600,9291435,4070,4070,4070,4070,0
|
|
20240911,093500,9291435,4070,4070,4070,4070,0
|
|
20240911,093400,9291435,4070,4065,4070,4065,4
|
|
20240911,093300,9275165,4075,4075,4075,4075,0
|
|
20240911,093200,9275165,4075,4075,4075,4075,0
|
|
20240911,093100,9275165,4075,4075,4075,4075,0
|
|
20240911,093000,9275165,4075,4075,4075,4075,0
|
|
20240911,092900,9275165,4075,4075,4075,4075,0
|
|
20240911,092800,9275165,4075,4075,4075,4075,0
|
|
20240911,092700,9275165,4075,4075,4075,4075,1
|
|
20240911,092600,9271090,4075,4075,4075,4075,0
|
|
20240911,092500,9271090,4075,4075,4075,4075,0
|
|
20240911,092400,9271090,4075,4075,4075,4075,0
|
|
20240911,092300,9271090,4075,4075,4075,4075,0
|
|
20240911,092200,9271090,4075,4075,4075,4075,0
|
|
20240911,092100,9271090,4075,4075,4075,4075,1
|
|
20240911,092000,9267015,4085,4085,4085,4085,0
|
|
20240911,091900,9267015,4085,4075,4085,4075,3
|
|
20240911,091800,9254770,4070,4065,4070,4065,1562
|
|
20240911,091700,2901745,4065,4065,4065,4065,0
|
|
20240911,091600,2901745,4065,4065,4065,4065,2
|
|
20240911,091500,2893615,4065,4065,4065,4065,0
|
|
20240911,091400,2893615,4065,4065,4065,4065,0
|
|
20240911,091300,2893615,4065,4065,4065,4065,266
|
|
20240911,091200,1812325,4065,4065,4065,4065,2
|
|
20240911,091100,1804195,4070,4070,4070,4070,0
|
|
20240911,091000,1804195,4070,4070,4070,4070,301
|
|
20240911,090900,579125,4070,4065,4070,4065,10
|
|
20240911,090800,538440,4070,4070,4070,4070,0
|
|
20240911,090700,538440,4070,4070,4070,4070,0
|
|
20240911,090600,538440,4070,4070,4070,4070,0
|
|
20240911,090500,538440,4070,4070,4070,4070,20
|
|
20240911,090400,457040,4070,4070,4070,4070,0
|
|
20240911,090300,457040,4070,4070,4070,4070,0
|
|
20240911,090200,457040,4070,4070,4070,4070,0
|
|
20240911,090100,457040,4070,4070,4070,4070,0
|
|
20240911,090000,457040,4070,4030,4070,4030,113
|