579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183600,259132300,9060,9060,9060,9060,530
|
|
20240905,183500,259132300,9060,9060,9060,9060,0
|
|
20240905,183400,259132300,9060,9060,9060,9060,0
|
|
20240905,183300,259132300,9060,9060,9060,9060,0
|
|
20240905,183200,259132300,9060,9060,9060,9060,0
|
|
20240905,183100,259132300,9060,9060,9060,9060,0
|
|
20240905,183000,259132300,9060,9060,9060,9060,0
|
|
20240905,182900,259132300,9060,9060,9060,9060,0
|
|
20240905,182800,259132300,9060,9060,9060,9060,0
|
|
20240905,182700,259132300,9060,9060,9060,9060,0
|
|
20240905,182600,259132300,9060,9060,9060,9060,0
|
|
20240905,182500,259132300,9060,9060,9060,9060,0
|
|
20240905,182400,259132300,9060,9060,9060,9060,0
|
|
20240905,182300,259132300,9060,9060,9060,9060,0
|
|
20240905,182200,259132300,9060,9060,9060,9060,0
|
|
20240905,182100,259132300,9060,9060,9060,9060,0
|
|
20240905,182000,259132300,9060,9060,9060,9060,0
|
|
20240905,181900,259132300,9060,9060,9060,9060,0
|
|
20240905,181800,259132300,9060,9060,9060,9060,0
|
|
20240905,181700,259132300,9060,9060,9060,9060,0
|
|
20240905,181600,259132300,9060,9060,9060,9060,0
|
|
20240905,181500,259132300,9060,9060,9060,9060,0
|
|
20240905,181400,259132300,9060,9060,9060,9060,0
|
|
20240905,181300,259132300,9060,9060,9060,9060,0
|
|
20240905,181200,259132300,9060,9060,9060,9060,0
|
|
20240905,181100,259132300,9060,9060,9060,9060,0
|
|
20240905,181000,259132300,9060,9060,9060,9060,0
|
|
20240905,180900,259132300,9060,9060,9060,9060,0
|
|
20240905,180800,259132300,9060,9060,9060,9060,0
|
|
20240905,180700,259132300,9060,9060,9060,9060,0
|
|
20240905,180600,259132300,9060,9060,9060,9060,530
|
|
20240905,180500,259132300,9060,9060,9060,9060,0
|
|
20240905,180400,259132300,9060,9060,9060,9060,0
|
|
20240905,180300,259132300,9060,9060,9060,9060,0
|
|
20240905,180200,259132300,9060,9060,9060,9060,0
|
|
20240905,180100,259132300,9060,9060,9060,9060,0
|
|
20240905,180000,259132300,9060,9060,9060,9060,0
|
|
20240905,175900,259132300,9060,9060,9060,9060,0
|
|
20240905,175800,259132300,9060,9060,9060,9060,0
|
|
20240905,175700,259132300,9060,9060,9060,9060,0
|
|
20240905,175600,259132300,9060,9060,9060,9060,0
|
|
20240905,175500,259132300,9060,9060,9060,9060,0
|
|
20240905,175400,259132300,9060,9060,9060,9060,0
|
|
20240905,175300,259132300,9060,9060,9060,9060,0
|
|
20240905,175200,259132300,9060,9060,9060,9060,0
|
|
20240905,175100,259132300,9060,9060,9060,9060,0
|
|
20240905,175000,259132300,9060,9060,9060,9060,0
|
|
20240905,174900,259132300,9060,9060,9060,9060,0
|
|
20240905,174800,259132300,9060,9060,9060,9060,0
|
|
20240905,174700,259132300,9060,9060,9060,9060,0
|
|
20240905,174600,259132300,9060,9060,9060,9060,0
|
|
20240905,174500,259132300,9060,9060,9060,9060,0
|
|
20240905,174400,259132300,9060,9060,9060,9060,0
|
|
20240905,174300,259132300,9060,9060,9060,9060,0
|
|
20240905,174200,259132300,9060,9060,9060,9060,0
|
|
20240905,174100,259132300,9060,9060,9060,9060,0
|
|
20240905,174000,259132300,9060,9060,9060,9060,0
|
|
20240905,173900,259132300,9060,9060,9060,9060,0
|
|
20240905,173800,259132300,9060,9060,9060,9060,0
|
|
20240905,173700,259132300,9060,9060,9060,9060,0
|
|
20240905,173600,259132300,9060,9060,9060,9060,530
|
|
20240905,173500,259132300,9060,9060,9060,9060,0
|
|
20240905,173400,259132300,9060,9060,9060,9060,0
|
|
20240905,173300,259132300,9060,9060,9060,9060,0
|
|
20240905,173200,259132300,9060,9060,9060,9060,0
|
|
20240905,173100,259132300,9060,9060,9060,9060,0
|
|
20240905,173000,259132300,9060,9060,9060,9060,0
|
|
20240905,172900,259132300,9060,9060,9060,9060,0
|
|
20240905,172800,259132300,9060,9060,9060,9060,0
|
|
20240905,172700,259132300,9060,9060,9060,9060,0
|
|
20240905,172600,259132300,9060,9060,9060,9060,0
|
|
20240905,172500,259132300,9060,9060,9060,9060,0
|
|
20240905,172400,259132300,9060,9060,9060,9060,0
|
|
20240905,172300,259132300,9060,9060,9060,9060,0
|
|
20240905,172200,259132300,9060,9060,9060,9060,0
|
|
20240905,172100,259132300,9060,9060,9060,9060,0
|
|
20240905,172000,259132300,9060,9060,9060,9060,0
|
|
20240905,171900,259132300,9060,9060,9060,9060,0
|
|
20240905,171800,259132300,9060,9060,9060,9060,0
|
|
20240905,171700,259132300,9060,9060,9060,9060,0
|
|
20240905,171600,259132300,9060,9060,9060,9060,0
|
|
20240905,171500,259132300,9060,9060,9060,9060,0
|
|
20240905,171400,259132300,9060,9060,9060,9060,0
|
|
20240905,171300,259132300,9060,9060,9060,9060,0
|
|
20240905,171200,259132300,9060,9060,9060,9060,0
|
|
20240905,171100,259132300,9060,9060,9060,9060,0
|
|
20240905,171000,259132300,9060,9060,9060,9060,0
|
|
20240905,170900,259132300,9060,9060,9060,9060,0
|
|
20240905,170800,259132300,9060,9060,9060,9060,0
|
|
20240905,170700,259132300,9060,9060,9060,9060,0
|
|
20240905,170600,259132300,9060,9060,9060,9060,530
|
|
20240905,170500,259132300,9060,9060,9060,9060,0
|
|
20240905,170400,259132300,9060,9060,9060,9060,0
|
|
20240905,170300,259132300,9060,9060,9060,9060,0
|
|
20240905,170200,259132300,9060,9060,9060,9060,0
|
|
20240905,170100,259132300,9060,9060,9060,9060,0
|
|
20240905,170000,259132300,9060,9060,9060,9060,0
|
|
20240905,165900,259132300,9060,9060,9060,9060,0
|
|
20240905,165800,259132300,9060,9060,9060,9060,0
|
|
20240905,165700,259132300,9060,9060,9060,9060,0
|
|
20240905,165600,259132300,9060,9060,9060,9060,0
|
|
20240905,165500,259132300,9060,9060,9060,9060,0
|
|
20240905,165400,259132300,9060,9060,9060,9060,0
|
|
20240905,165300,259132300,9060,9060,9060,9060,0
|
|
20240905,165200,259132300,9060,9060,9060,9060,0
|
|
20240905,165100,259132300,9060,9060,9060,9060,0
|
|
20240905,165000,259132300,9060,9060,9060,9060,0
|
|
20240905,164900,259132300,9060,9060,9060,9060,0
|
|
20240905,164800,259132300,9060,9060,9060,9060,0
|
|
20240905,164700,259132300,9060,9060,9060,9060,0
|
|
20240905,164600,259132300,9060,9060,9060,9060,0
|
|
20240905,164500,259132300,9060,9060,9060,9060,0
|
|
20240905,164400,259132300,9060,9060,9060,9060,0
|
|
20240905,164300,259132300,9060,9060,9060,9060,0
|
|
20240905,164200,259132300,9060,9060,9060,9060,0
|
|
20240905,164100,259132300,9060,9060,9060,9060,0
|
|
20240905,164000,259132300,9060,9060,9060,9060,0
|
|
20240905,163900,259132300,9060,9060,9060,9060,0
|
|
20240905,163800,259132300,9060,9060,9060,9060,0
|
|
20240905,163700,259132300,9060,9060,9060,9060,0
|
|
20240905,163600,259132300,9060,9060,9060,9060,530
|
|
20240905,163500,259132300,9060,9060,9060,9060,0
|
|
20240905,163400,259132300,9060,9060,9060,9060,0
|
|
20240905,163300,259132300,9060,9060,9060,9060,0
|
|
20240905,163200,259132300,9060,9060,9060,9060,0
|
|
20240905,163100,259132300,9060,9060,9060,9060,0
|
|
20240905,163000,259132300,9060,9060,9060,9060,0
|
|
20240905,162900,259132300,9060,9060,9060,9060,0
|
|
20240905,162800,259132300,9060,9060,9060,9060,0
|
|
20240905,162700,259132300,9060,9060,9060,9060,0
|
|
20240905,162600,259132300,9060,9060,9060,9060,0
|
|
20240905,162500,259132300,9060,9060,9060,9060,0
|
|
20240905,162400,259132300,9060,9060,9060,9060,0
|
|
20240905,162300,259132300,9060,9060,9060,9060,0
|
|
20240905,162200,259132300,9060,9060,9060,9060,0
|
|
20240905,162100,259132300,9060,9060,9060,9060,0
|
|
20240905,162000,259132300,9060,9060,9060,9060,0
|
|
20240905,161900,259132300,9060,9060,9060,9060,0
|
|
20240905,161800,259132300,9060,9060,9060,9060,0
|
|
20240905,161700,259132300,9060,9060,9060,9060,0
|
|
20240905,161600,259132300,9060,9060,9060,9060,0
|
|
20240905,161500,259132300,9060,9060,9060,9060,0
|
|
20240905,161400,259132300,9060,9060,9060,9060,0
|
|
20240905,161300,259132300,9060,9060,9060,9060,0
|
|
20240905,161200,259132300,9060,9060,9060,9060,0
|
|
20240905,161100,259132300,9060,9060,9060,9060,0
|
|
20240905,161000,259132300,9060,9060,9060,9060,0
|
|
20240905,160900,259132300,9060,9060,9060,9060,0
|
|
20240905,160800,259132300,9060,9060,9060,9060,0
|
|
20240905,160700,259132300,9060,9060,9060,9060,0
|
|
20240905,160600,259132300,9060,9060,9060,9060,530
|
|
20240905,160500,259132300,9060,9060,9060,9060,0
|
|
20240905,160400,259132300,9060,9060,9060,9060,0
|
|
20240905,160300,259132300,9060,9060,9060,9060,0
|
|
20240905,160200,259132300,9060,9060,9060,9060,0
|
|
20240905,160100,259132300,9060,9060,9060,9060,0
|
|
20240905,160000,259132300,9060,9060,9060,9060,0
|
|
20240905,155900,259132300,9060,9060,9060,9060,0
|
|
20240905,155800,259132300,9060,9060,9060,9060,0
|
|
20240905,155700,259132300,9060,9060,9060,9060,0
|
|
20240905,155600,259132300,9060,9060,9060,9060,0
|
|
20240905,155500,259132300,9060,9060,9060,9060,0
|
|
20240905,155400,259132300,9060,9060,9060,9060,0
|
|
20240905,155300,259132300,9060,9060,9060,9060,0
|
|
20240905,155200,259132300,9060,9060,9060,9060,0
|
|
20240905,155100,259132300,9060,9060,9060,9060,0
|
|
20240905,155000,259132300,9060,9060,9060,9060,0
|
|
20240905,154900,259132300,9060,9060,9060,9060,0
|
|
20240905,154800,259132300,9060,9060,9060,9060,0
|
|
20240905,154700,259132300,9060,9060,9060,9060,0
|
|
20240905,154600,259132300,9060,9060,9060,9060,0
|
|
20240905,154500,259132300,9060,9060,9060,9060,0
|
|
20240905,154400,259132300,9060,9060,9060,9060,0
|
|
20240905,154300,259132300,9060,9060,9060,9060,0
|
|
20240905,154200,259132300,9060,9060,9060,9060,0
|
|
20240905,154100,259132300,9060,9060,9060,9060,0
|
|
20240905,154000,259132300,9060,9060,9060,9060,0
|
|
20240905,153900,259132300,9060,9060,9060,9060,0
|
|
20240905,153800,259132300,9060,9060,9060,9060,0
|
|
20240905,153700,259132300,9060,9060,9060,9060,0
|
|
20240905,153600,259132300,9060,9060,9060,9060,530
|
|
20240905,153500,259132300,9060,9060,9060,9060,0
|
|
20240905,153400,259132300,9060,9060,9060,9060,0
|
|
20240905,153300,259132300,9060,9060,9060,9060,0
|
|
20240905,153200,259132300,9060,9060,9060,9060,0
|
|
20240905,153100,259132300,9060,9060,9060,9060,0
|
|
20240905,153000,259132300,9060,9060,9060,9060,530
|
|
20240905,152900,254330500,9060,9060,9060,9060,0
|
|
20240905,152800,254330500,9060,9060,9060,9060,0
|
|
20240905,152700,254330500,9060,9060,9060,9060,0
|
|
20240905,152600,254330500,9060,9060,9060,9060,0
|
|
20240905,152500,254330500,9060,9060,9060,9060,0
|
|
20240905,152400,254330500,9060,9060,9060,9060,0
|
|
20240905,152300,254330500,9060,9060,9060,9060,0
|
|
20240905,152200,254330500,9060,9060,9060,9060,0
|
|
20240905,152100,254330500,9060,9060,9060,9060,0
|
|
20240905,152000,254330500,9060,9060,9060,9060,0
|
|
20240905,151900,254330500,9060,9060,9060,9060,20
|
|
20240905,151800,254149300,9060,9070,9070,9060,180
|
|
20240905,151700,252517900,9070,9070,9070,9070,0
|
|
20240905,151600,252517900,9070,9070,9070,9070,0
|
|
20240905,151500,252517900,9070,9070,9070,9070,0
|
|
20240905,151400,252517900,9070,9070,9070,9070,0
|
|
20240905,151300,252517900,9070,9070,9070,9070,0
|
|
20240905,151200,252517900,9070,9070,9070,9070,0
|
|
20240905,151100,252517900,9070,9070,9070,9070,111
|
|
20240905,151000,251511130,9070,9070,9070,9070,696
|
|
20240905,150900,245198410,9050,9050,9050,9050,0
|
|
20240905,150800,245198410,9050,9050,9050,9050,0
|
|
20240905,150700,245198410,9050,9050,9050,9050,0
|
|
20240905,150600,245198410,9050,9050,9050,9050,0
|
|
20240905,150500,245198410,9050,9050,9050,9050,6
|
|
20240905,150400,245144110,9050,9050,9050,9050,4
|
|
20240905,150300,245107910,9050,9050,9050,9050,0
|
|
20240905,150200,245107910,9050,9050,9050,9050,96
|
|
20240905,150100,244239110,9040,9040,9040,9040,0
|
|
20240905,150000,244239110,9040,9040,9040,9040,0
|
|
20240905,145900,244239110,9040,9040,9040,9040,0
|
|
20240905,145800,244239110,9040,9040,9040,9040,1
|
|
20240905,145700,244230070,9040,9040,9040,9040,9
|
|
20240905,145600,244148710,9050,9050,9050,9050,132
|
|
20240905,145500,242954110,9070,9070,9070,9070,1
|
|
20240905,145400,242945040,9050,9050,9050,9050,2
|
|
20240905,145300,242926940,9070,9070,9070,9070,0
|
|
20240905,145200,242926940,9070,9070,9070,9070,0
|
|
20240905,145100,242926940,9070,9070,9070,9070,0
|
|
20240905,145000,242926940,9070,9070,9070,9070,0
|
|
20240905,144900,242926940,9070,9070,9070,9070,0
|
|
20240905,144800,242926940,9070,9070,9070,9070,0
|
|
20240905,144700,242926940,9070,9070,9070,9070,0
|
|
20240905,144600,242926940,9070,9070,9070,9070,0
|
|
20240905,144500,242926940,9070,9070,9070,9070,0
|
|
20240905,144400,242926940,9070,9070,9070,9070,0
|
|
20240905,144300,242926940,9070,9070,9070,9070,0
|
|
20240905,144200,242926940,9070,9070,9070,9070,0
|
|
20240905,144100,242926940,9070,9070,9070,9070,0
|
|
20240905,144000,242926940,9070,9070,9070,9070,7
|
|
20240905,143900,242863450,9070,9070,9070,9070,0
|
|
20240905,143800,242863450,9070,9070,9070,9070,0
|
|
20240905,143700,242863450,9070,9070,9070,9070,0
|
|
20240905,143600,242863450,9070,9070,9070,9070,0
|
|
20240905,143500,242863450,9070,9070,9070,9070,0
|
|
20240905,143400,242863450,9070,9040,9070,9040,1101
|
|
20240905,143300,232910380,9030,9030,9030,9030,3
|
|
20240905,143200,232883290,9020,9020,9020,9020,0
|
|
20240905,143100,232883290,9020,9020,9020,9020,0
|
|
20240905,143000,232883290,9020,9040,9040,9020,161
|
|
20240905,142900,231431050,9010,9010,9010,9010,0
|
|
20240905,142800,231431050,9010,9010,9010,9010,0
|
|
20240905,142700,231431050,9010,9010,9010,9010,0
|
|
20240905,142600,231431050,9010,9010,9010,9010,0
|
|
20240905,142500,231431050,9010,9010,9010,9010,0
|
|
20240905,142400,231431050,9010,9030,9030,9010,118
|
|
20240905,142300,230365570,9040,9040,9040,9040,40
|
|
20240905,142200,230003970,9070,9050,9070,9050,3
|
|
20240905,142100,229976780,9070,9070,9070,9070,0
|
|
20240905,142000,229976780,9070,9070,9070,9070,0
|
|
20240905,141900,229976780,9070,9050,9070,9050,6
|
|
20240905,141800,229922380,9070,9070,9070,9070,0
|
|
20240905,141700,229922380,9070,9070,9070,9070,0
|
|
20240905,141600,229922380,9070,9070,9070,9070,0
|
|
20240905,141500,229922380,9070,9070,9070,9070,0
|
|
20240905,141400,229922380,9070,9070,9070,9070,0
|
|
20240905,141300,229922380,9070,9070,9070,9070,0
|
|
20240905,141200,229922380,9070,9070,9070,9070,0
|
|
20240905,141100,229922380,9070,9040,9070,9040,501
|
|
20240905,141000,225383330,9060,9060,9060,9060,0
|
|
20240905,140900,225383330,9060,9060,9060,9060,0
|
|
20240905,140800,225383330,9060,9060,9060,9060,0
|
|
20240905,140700,225383330,9060,9060,9060,9060,0
|
|
20240905,140600,225383330,9060,9060,9060,9060,0
|
|
20240905,140500,225383330,9060,9060,9060,9060,1
|
|
20240905,140400,225374270,9040,9040,9040,9040,150
|
|
20240905,140300,224018270,9030,9030,9030,9030,0
|
|
20240905,140200,224018270,9030,9030,9030,9030,2
|
|
20240905,140100,224000210,9060,9060,9060,9060,0
|
|
20240905,140000,224000210,9060,9060,9060,9060,0
|
|
20240905,135900,224000210,9060,9030,9060,9030,12
|
|
20240905,135800,223891820,9010,9010,9010,9010,0
|
|
20240905,135700,223891820,9010,9010,9010,9010,0
|
|
20240905,135600,223891820,9010,9020,9020,9010,540
|
|
20240905,135500,219025960,9050,9050,9050,9050,0
|
|
20240905,135400,219025960,9050,9050,9050,9050,0
|
|
20240905,135300,219025960,9050,9050,9050,9050,0
|
|
20240905,135200,219025960,9050,9020,9050,9020,1048
|
|
20240905,135100,209545000,9020,9020,9020,9020,0
|
|
20240905,135000,209545000,9020,9020,9020,9020,21
|
|
20240905,134900,209355580,9020,9020,9020,9020,13
|
|
20240905,134800,209238320,9020,9020,9020,9020,2
|
|
20240905,134700,209220280,9020,9020,9020,9020,0
|
|
20240905,134600,209220280,9020,9020,9020,9020,15
|
|
20240905,134500,209084980,9020,9020,9020,9020,0
|
|
20240905,134400,209084980,9020,9020,9020,9020,51
|
|
20240905,134300,208624960,9020,9020,9020,9020,150
|
|
20240905,134200,207271960,9010,9010,9010,9010,0
|
|
20240905,134100,207271960,9010,9010,9010,9010,0
|
|
20240905,134000,207271960,9010,9010,9010,9010,0
|
|
20240905,133900,207271960,9010,9010,9010,9010,0
|
|
20240905,133800,207271960,9010,9010,9010,9010,0
|
|
20240905,133700,207271960,9010,9010,9010,9010,0
|
|
20240905,133600,207271960,9010,9020,9020,9010,2244
|
|
20240905,133500,187039980,9020,9030,9030,9020,1381
|
|
20240905,133400,174569610,9030,9030,9030,9030,0
|
|
20240905,133300,174569610,9030,9030,9030,9030,0
|
|
20240905,133200,174569610,9030,9030,9030,9030,0
|
|
20240905,133100,174569610,9030,9030,9030,9030,0
|
|
20240905,133000,174569610,9030,9030,9030,9030,0
|
|
20240905,132900,174569610,9030,9030,9030,9030,0
|
|
20240905,132800,174569610,9030,9030,9030,9030,310
|
|
20240905,132700,171770310,9030,9030,9030,9030,0
|
|
20240905,132600,171770310,9030,9040,9040,9030,165
|
|
20240905,132500,170280150,9030,9030,9030,9030,0
|
|
20240905,132400,170280150,9030,9030,9030,9030,0
|
|
20240905,132300,170280150,9030,9030,9030,9030,0
|
|
20240905,132200,170280150,9030,9030,9030,9030,0
|
|
20240905,132100,170280150,9030,9030,9030,9030,0
|
|
20240905,132000,170280150,9030,9030,9030,9030,0
|
|
20240905,131900,170280150,9030,9030,9030,9030,0
|
|
20240905,131800,170280150,9030,9030,9030,9030,0
|
|
20240905,131700,170280150,9030,9030,9030,9030,0
|
|
20240905,131600,170280150,9030,9030,9030,9030,0
|
|
20240905,131500,170280150,9030,9030,9030,9030,0
|
|
20240905,131400,170280150,9030,9030,9030,9030,0
|
|
20240905,131300,170280150,9030,9030,9030,9030,10
|
|
20240905,131200,170189850,9030,9030,9030,9030,0
|
|
20240905,131100,170189850,9030,9030,9030,9030,50
|
|
20240905,131000,169738350,9040,9040,9040,9040,0
|
|
20240905,130900,169738350,9040,9040,9040,9040,0
|
|
20240905,130800,169738350,9040,9040,9040,9040,3
|
|
20240905,130700,169711230,9040,9040,9040,9040,0
|
|
20240905,130600,169711230,9040,9040,9040,9040,0
|
|
20240905,130500,169711230,9040,9040,9040,9040,0
|
|
20240905,130400,169711230,9040,9040,9040,9040,0
|
|
20240905,130300,169711230,9040,9040,9040,9040,0
|
|
20240905,130200,169711230,9040,9040,9040,9040,0
|
|
20240905,130100,169711230,9040,9040,9040,9040,0
|
|
20240905,130000,169711230,9040,9040,9040,9040,1
|
|
20240905,125900,169702190,9030,9030,9030,9030,1118
|
|
20240905,125800,159606650,9030,9030,9030,9030,0
|
|
20240905,125700,159606650,9030,9040,9040,9030,50
|
|
20240905,125600,159155140,9040,9040,9040,9040,3
|
|
20240905,125500,159128020,9040,9040,9040,9040,0
|
|
20240905,125400,159128020,9040,9040,9040,9040,0
|
|
20240905,125300,159128020,9040,9040,9040,9040,0
|
|
20240905,125200,159128020,9040,9050,9050,9040,52
|
|
20240905,125100,158657830,9050,9050,9050,9050,0
|
|
20240905,125000,158657830,9050,9050,9050,9050,0
|
|
20240905,124900,158657830,9050,9050,9050,9050,180
|
|
20240905,124800,157028830,9040,9040,9040,9040,204
|
|
20240905,124700,155184670,9040,9040,9040,9040,420
|
|
20240905,124600,151387870,9040,9040,9040,9040,208
|
|
20240905,124500,149507550,9040,9040,9040,9040,1
|
|
20240905,124400,149498510,9040,9040,9040,9040,0
|
|
20240905,124300,149498510,9040,9040,9040,9040,0
|
|
20240905,124200,149498510,9040,9040,9040,9040,0
|
|
20240905,124100,149498510,9040,9040,9040,9040,100
|
|
20240905,124000,148594510,9030,9040,9040,9030,525
|
|
20240905,123900,143848730,9040,9040,9040,9040,226
|
|
20240905,123800,141805690,9040,9040,9040,9040,0
|
|
20240905,123700,141805690,9040,9040,9040,9040,0
|
|
20240905,123600,141805690,9040,9040,9040,9040,0
|
|
20240905,123500,141805690,9040,9040,9040,9040,0
|
|
20240905,123400,141805690,9040,9040,9040,9040,460
|
|
20240905,123300,137647290,9050,9050,9050,9050,9
|
|
20240905,123200,137565840,9050,9050,9050,9050,0
|
|
20240905,123100,137565840,9050,9050,9050,9050,0
|
|
20240905,123000,137565840,9050,9050,9050,9050,0
|
|
20240905,122900,137565840,9050,9050,9050,9050,0
|
|
20240905,122800,137565840,9050,9050,9050,9050,0
|
|
20240905,122700,137565840,9050,9050,9050,9050,0
|
|
20240905,122600,137565840,9050,9050,9050,9050,0
|
|
20240905,122500,137565840,9050,9050,9050,9050,11
|
|
20240905,122400,137466290,9040,9040,9040,9040,0
|
|
20240905,122300,137466290,9040,9040,9040,9040,0
|
|
20240905,122200,137466290,9040,9040,9040,9040,0
|
|
20240905,122100,137466290,9040,9040,9040,9040,0
|
|
20240905,122000,137466290,9040,9050,9050,9040,261
|
|
20240905,121900,135105700,9050,9050,9050,9050,0
|
|
20240905,121800,135105700,9050,9050,9050,9050,0
|
|
20240905,121700,135105700,9050,9050,9050,9050,0
|
|
20240905,121600,135105700,9050,9050,9050,9050,0
|
|
20240905,121500,135105700,9050,9050,9050,9050,0
|
|
20240905,121400,135105700,9050,9050,9050,9050,0
|
|
20240905,121300,135105700,9050,9050,9050,9050,0
|
|
20240905,121200,135105700,9050,9050,9050,9050,2
|
|
20240905,121100,135087600,9050,9050,9050,9050,0
|
|
20240905,121000,135087600,9050,9050,9050,9050,1
|
|
20240905,120900,135078550,9030,9030,9030,9030,0
|
|
20240905,120800,135078550,9030,9030,9030,9030,0
|
|
20240905,120700,135078550,9030,9030,9030,9030,0
|
|
20240905,120600,135078550,9030,9030,9030,9030,0
|
|
20240905,120500,135078550,9030,9030,9030,9030,0
|
|
20240905,120400,135078550,9030,9030,9030,9030,0
|
|
20240905,120300,135078550,9030,9030,9030,9030,0
|
|
20240905,120200,135078550,9030,9030,9030,9030,0
|
|
20240905,120100,135078550,9030,9030,9030,9030,0
|
|
20240905,120000,135078550,9030,9030,9030,9030,0
|
|
20240905,115900,135078550,9030,9030,9030,9030,0
|
|
20240905,115800,135078550,9030,9030,9030,9030,0
|
|
20240905,115700,135078550,9030,9030,9030,9030,0
|
|
20240905,115600,135078550,9030,9030,9030,9030,0
|
|
20240905,115500,135078550,9030,9030,9030,9030,1
|
|
20240905,115400,135069520,9040,9040,9040,9040,0
|
|
20240905,115300,135069520,9040,9060,9060,9040,930
|
|
20240905,115200,126660830,9070,9070,9070,9070,14
|
|
20240905,115100,126533850,9070,9070,9070,9070,0
|
|
20240905,115000,126533850,9070,9070,9070,9070,0
|
|
20240905,114900,126533850,9070,9070,9070,9070,0
|
|
20240905,114800,126533850,9070,9070,9070,9070,0
|
|
20240905,114700,126533850,9070,9070,9070,9070,0
|
|
20240905,114600,126533850,9070,9070,9070,9070,0
|
|
20240905,114500,126533850,9070,9070,9070,9070,0
|
|
20240905,114400,126533850,9070,9070,9070,9070,0
|
|
20240905,114300,126533850,9070,9070,9070,9070,0
|
|
20240905,114200,126533850,9070,9070,9070,9070,0
|
|
20240905,114100,126533850,9070,9070,9070,9070,0
|
|
20240905,114000,126533850,9070,9060,9070,9060,3
|
|
20240905,113900,126506650,9040,9040,9040,9040,0
|
|
20240905,113800,126506650,9040,9040,9040,9040,0
|
|
20240905,113700,126506650,9040,9040,9040,9040,0
|
|
20240905,113600,126506650,9040,9040,9040,9040,62
|
|
20240905,113500,125946170,9030,9030,9030,9030,0
|
|
20240905,113400,125946170,9030,9030,9030,9030,203
|
|
20240905,113300,124113080,9040,9040,9040,9040,0
|
|
20240905,113200,124113080,9040,9030,9040,9030,19
|
|
20240905,113100,123941500,9040,9040,9040,9040,0
|
|
20240905,113000,123941500,9040,9040,9040,9040,0
|
|
20240905,112900,123941500,9040,9040,9040,9040,50
|
|
20240905,112800,123489500,9040,9040,9040,9040,871
|
|
20240905,112700,115615660,9060,9060,9060,9060,0
|
|
20240905,112600,115615660,9060,9060,9060,9060,0
|
|
20240905,112500,115615660,9060,9060,9060,9060,0
|
|
20240905,112400,115615660,9060,9060,9060,9060,0
|
|
20240905,112300,115615660,9060,9060,9060,9060,0
|
|
20240905,112200,115615660,9060,9060,9060,9060,0
|
|
20240905,112100,115615660,9060,9060,9060,9060,5
|
|
20240905,112000,115570360,9020,9020,9020,9020,0
|
|
20240905,111900,115570360,9020,9030,9030,9020,370
|
|
20240905,111800,112231960,9020,9020,9020,9020,0
|
|
20240905,111700,112231960,9020,9050,9050,9020,431
|
|
20240905,111600,108338860,9050,9050,9050,9050,0
|
|
20240905,111500,108338860,9050,9050,9050,9050,0
|
|
20240905,111400,108338860,9050,9050,9050,9050,6
|
|
20240905,111300,108284560,9050,9050,9050,9050,1
|
|
20240905,111200,108275510,9040,9040,9040,9040,20
|
|
20240905,111100,108094710,9040,9050,9050,9040,809
|
|
20240905,111000,100781250,9040,9040,9040,9040,0
|
|
20240905,110900,100781250,9040,9040,9040,9040,0
|
|
20240905,110800,100781250,9040,9040,9040,9040,390
|
|
20240905,110700,97255650,9050,9050,9050,9050,125
|
|
20240905,110600,96124400,9050,9050,9050,9050,72
|
|
20240905,110500,95472800,9050,9050,9050,9050,0
|
|
20240905,110400,95472800,9050,9050,9050,9050,140
|
|
20240905,110300,94205800,9050,9060,9060,9050,1515
|
|
20240905,110200,80484840,9070,9070,9070,9070,0
|
|
20240905,110100,80484840,9070,9070,9070,9070,0
|
|
20240905,110000,80484840,9070,9070,9070,9070,0
|
|
20240905,105900,80484840,9070,9080,9080,9070,168
|
|
20240905,105800,78960870,9070,9070,9070,9070,0
|
|
20240905,105700,78960870,9070,9070,9070,9070,0
|
|
20240905,105600,78960870,9070,9070,9070,9070,74
|
|
20240905,105500,78289690,9070,9070,9070,9070,1
|
|
20240905,105400,78280620,9070,9070,9070,9070,0
|
|
20240905,105300,78280620,9070,9070,9070,9070,1
|
|
20240905,105200,78271550,9080,9080,9080,9080,0
|
|
20240905,105100,78271550,9080,9080,9080,9080,254
|
|
20240905,105000,75965230,9110,9110,9110,9110,0
|
|
20240905,104900,75965230,9110,9090,9110,9090,2
|
|
20240905,104800,75947030,9080,9080,9080,9080,0
|
|
20240905,104700,75947030,9080,9080,9080,9080,1
|
|
20240905,104600,75937950,9080,9080,9080,9080,288
|
|
20240905,104500,73322910,9070,9070,9070,9070,0
|
|
20240905,104400,73322910,9070,9070,9070,9070,0
|
|
20240905,104300,73322910,9070,9070,9070,9070,0
|
|
20240905,104200,73322910,9070,9070,9070,9070,0
|
|
20240905,104100,73322910,9070,9070,9070,9070,0
|
|
20240905,104000,73322910,9070,9070,9070,9070,168
|
|
20240905,103900,71799150,9080,9080,9080,9080,151
|
|
20240905,103800,70428070,9080,9080,9080,9080,0
|
|
20240905,103700,70428070,9080,9080,9080,9080,110
|
|
20240905,103600,69429270,9090,9090,9090,9090,0
|
|
20240905,103500,69429270,9090,9090,9090,9090,0
|
|
20240905,103400,69429270,9090,9090,9090,9090,0
|
|
20240905,103300,69429270,9090,9090,9090,9090,1
|
|
20240905,103200,69420180,9090,9090,9090,9090,0
|
|
20240905,103100,69420180,9090,9090,9090,9090,0
|
|
20240905,103000,69420180,9090,9090,9090,9090,0
|
|
20240905,102900,69420180,9090,9090,9110,9080,108
|
|
20240905,102800,68438820,9080,9080,9080,9080,0
|
|
20240905,102700,68438820,9080,9080,9080,9080,0
|
|
20240905,102600,68438820,9080,9080,9080,9080,153
|
|
20240905,102500,67049580,9090,9090,9090,9080,305
|
|
20240905,102400,64280040,9100,9090,9100,9090,2
|
|
20240905,102300,64261850,9090,9090,9110,9090,5
|
|
20240905,102200,64216380,9110,9100,9110,9090,5
|
|
20240905,102100,64170880,9100,9090,9110,9090,8
|
|
20240905,102000,64098080,9110,9110,9110,9110,0
|
|
20240905,101900,64098080,9110,9090,9110,9090,11
|
|
20240905,101800,63997980,9110,9110,9110,9110,0
|
|
20240905,101700,63997980,9110,9110,9110,9110,0
|
|
20240905,101600,63997980,9110,9090,9110,9090,2
|
|
20240905,101500,63979780,9110,9090,9110,9090,3
|
|
20240905,101400,63952480,9110,9110,9110,9110,0
|
|
20240905,101300,63952480,9110,9090,9110,9090,2
|
|
20240905,101200,63934280,9120,9090,9120,9090,11
|
|
20240905,101100,63834170,9100,9090,9100,9090,83
|
|
20240905,101000,63079690,9120,9080,9120,9080,105
|
|
20240905,100900,62125210,9090,9070,9090,9070,2
|
|
20240905,100800,62107050,9070,9080,9110,9070,252
|
|
20240905,100700,59821360,9080,9080,9080,9080,0
|
|
20240905,100600,59821360,9080,9070,9080,9050,1137
|
|
20240905,100500,49514890,9090,9090,9090,9090,0
|
|
20240905,100400,49514890,9090,9090,9090,9080,24
|
|
20240905,100300,49296950,9090,9090,9090,9090,10
|
|
20240905,100200,49206050,9090,9090,9090,9090,0
|
|
20240905,100100,49206050,9090,9090,9090,9090,0
|
|
20240905,100000,49206050,9090,9090,9090,9090,3
|
|
20240905,095900,49178780,9100,9100,9100,9100,0
|
|
20240905,095800,49178780,9100,9100,9100,9100,0
|
|
20240905,095700,49178780,9100,9100,9100,9100,0
|
|
20240905,095600,49178780,9100,9100,9100,9100,20
|
|
20240905,095500,48996780,9090,9090,9090,9090,1
|
|
20240905,095400,48987690,9090,9090,9090,9090,0
|
|
20240905,095300,48987690,9090,9100,9100,9090,1500
|
|
20240905,095200,35352680,9100,9130,9130,9100,11
|
|
20240905,095100,35252520,9130,9110,9130,9100,131
|
|
20240905,095000,34059800,9120,9090,9120,9090,10
|
|
20240905,094900,33968660,9090,9090,9090,9090,0
|
|
20240905,094800,33968660,9090,9090,9090,9090,0
|
|
20240905,094700,33968660,9090,9090,9090,9090,14
|
|
20240905,094600,33841400,9090,9120,9120,9090,21
|
|
20240905,094500,33650460,9100,9110,9110,9100,2
|
|
20240905,094400,33632250,9120,9120,9120,9120,0
|
|
20240905,094300,33632250,9120,9120,9120,9120,0
|
|
20240905,094200,33632250,9120,9120,9120,9120,0
|
|
20240905,094100,33632250,9120,9110,9120,9110,5
|
|
20240905,094000,33586660,9100,9100,9100,9100,0
|
|
20240905,093900,33586660,9100,9100,9100,9100,10
|
|
20240905,093800,33495660,9110,9110,9110,9110,0
|
|
20240905,093700,33495660,9110,9110,9120,9110,5
|
|
20240905,093600,33450090,9100,9100,9100,9100,0
|
|
20240905,093500,33450090,9100,9100,9100,9100,0
|
|
20240905,093400,33450090,9100,9100,9100,9100,0
|
|
20240905,093300,33450090,9100,9100,9100,9100,0
|
|
20240905,093200,33450090,9100,9110,9110,9100,21
|
|
20240905,093100,33258980,9080,9080,9080,9080,0
|
|
20240905,093000,33258980,9080,9080,9080,9080,0
|
|
20240905,092900,33258980,9080,9080,9080,9080,0
|
|
20240905,092800,33258980,9080,9080,9080,9080,0
|
|
20240905,092700,33258980,9080,9080,9080,9080,0
|
|
20240905,092600,33258980,9080,9080,9080,9080,0
|
|
20240905,092500,33258980,9080,9080,9080,9080,0
|
|
20240905,092400,33258980,9080,9080,9080,9080,0
|
|
20240905,092300,33258980,9080,9080,9080,9080,0
|
|
20240905,092200,33258980,9080,9080,9080,9080,200
|
|
20240905,092100,31442980,9080,9080,9080,9080,173
|
|
20240905,092000,29872140,9080,9070,9080,9070,814
|
|
20240905,091900,22484500,9080,9100,9100,9080,220
|
|
20240905,091800,20486880,9120,9120,9120,9120,0
|
|
20240905,091700,20486880,9120,9120,9120,9120,1
|
|
20240905,091600,20477760,9120,9110,9120,9110,2
|
|
20240905,091500,20459530,9120,9120,9120,9120,0
|
|
20240905,091400,20459530,9120,9120,9120,9120,0
|
|
20240905,091300,20459530,9120,9110,9120,9110,11
|
|
20240905,091200,20359220,9130,9090,9130,9090,440
|
|
20240905,091100,16359580,9090,9090,9090,9090,100
|
|
20240905,091000,15450580,9090,9090,9090,9090,0
|
|
20240905,090900,15450580,9090,9120,9120,9090,3
|
|
20240905,090800,15423270,9150,9150,9150,9150,0
|
|
20240905,090700,15423270,9150,9150,9150,9150,0
|
|
20240905,090600,15423270,9150,9150,9150,9150,1381
|
|
20240905,090500,2787120,9150,9150,9150,9150,1
|
|
20240905,090400,2777970,9160,9160,9160,9160,0
|
|
20240905,090300,2777970,9160,9160,9160,9160,4
|
|
20240905,090200,2741330,9170,9170,9170,9170,1
|
|
20240905,090100,2732160,9060,9170,9170,9060,5
|
|
20240905,090000,2686420,9180,9040,9180,9040,297
|