574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183100,212336965,4110,4110,4110,4110,2625
|
|
20240905,183000,212336965,4110,4110,4110,4110,0
|
|
20240905,182900,212336965,4110,4110,4110,4110,0
|
|
20240905,182800,212336965,4110,4110,4110,4110,0
|
|
20240905,182700,212336965,4110,4110,4110,4110,0
|
|
20240905,182600,212336965,4110,4110,4110,4110,0
|
|
20240905,182500,212336965,4110,4110,4110,4110,0
|
|
20240905,182400,212336965,4110,4110,4110,4110,0
|
|
20240905,182300,212336965,4110,4110,4110,4110,0
|
|
20240905,182200,212336965,4110,4110,4110,4110,0
|
|
20240905,182100,212336965,4110,4110,4110,4110,0
|
|
20240905,182000,212336965,4110,4110,4110,4110,0
|
|
20240905,181900,212336965,4110,4110,4110,4110,0
|
|
20240905,181800,212336965,4110,4110,4110,4110,0
|
|
20240905,181700,212336965,4110,4110,4110,4110,0
|
|
20240905,181600,212336965,4110,4110,4110,4110,0
|
|
20240905,181500,212336965,4110,4110,4110,4110,0
|
|
20240905,181400,212336965,4110,4110,4110,4110,0
|
|
20240905,181300,212336965,4110,4110,4110,4110,0
|
|
20240905,181200,212336965,4110,4110,4110,4110,0
|
|
20240905,181100,212336965,4110,4110,4110,4110,0
|
|
20240905,181000,212336965,4110,4110,4110,4110,0
|
|
20240905,180900,212336965,4110,4110,4110,4110,0
|
|
20240905,180800,212336965,4110,4110,4110,4110,0
|
|
20240905,180700,212336965,4110,4110,4110,4110,0
|
|
20240905,180600,212336965,4110,4110,4110,4110,0
|
|
20240905,180500,212336965,4110,4110,4110,4110,0
|
|
20240905,180400,212336965,4110,4110,4110,4110,0
|
|
20240905,180300,212336965,4110,4110,4110,4110,0
|
|
20240905,180200,212336965,4110,4110,4110,4110,0
|
|
20240905,180100,212336965,4110,4110,4110,4110,2625
|
|
20240905,180000,212336965,4110,4110,4110,4110,0
|
|
20240905,175900,212336965,4110,4110,4110,4110,0
|
|
20240905,175800,212336965,4110,4110,4110,4110,0
|
|
20240905,175700,212336965,4110,4110,4110,4110,0
|
|
20240905,175600,212336965,4110,4110,4110,4110,0
|
|
20240905,175500,212336965,4110,4110,4110,4110,0
|
|
20240905,175400,212336965,4110,4110,4110,4110,0
|
|
20240905,175300,212336965,4110,4110,4110,4110,0
|
|
20240905,175200,212336965,4110,4110,4110,4110,0
|
|
20240905,175100,212336965,4110,4110,4110,4110,0
|
|
20240905,175000,212336965,4110,4110,4110,4110,0
|
|
20240905,174900,212336965,4110,4110,4110,4110,0
|
|
20240905,174800,212336965,4110,4110,4110,4110,0
|
|
20240905,174700,212336965,4110,4110,4110,4110,0
|
|
20240905,174600,212336965,4110,4110,4110,4110,0
|
|
20240905,174500,212336965,4110,4110,4110,4110,0
|
|
20240905,174400,212336965,4110,4110,4110,4110,0
|
|
20240905,174300,212336965,4110,4110,4110,4110,0
|
|
20240905,174200,212336965,4110,4110,4110,4110,0
|
|
20240905,174100,212336965,4110,4110,4110,4110,0
|
|
20240905,174000,212336965,4110,4110,4110,4110,0
|
|
20240905,173900,212336965,4110,4110,4110,4110,0
|
|
20240905,173800,212336965,4110,4110,4110,4110,0
|
|
20240905,173700,212336965,4110,4110,4110,4110,0
|
|
20240905,173600,212336965,4110,4110,4110,4110,0
|
|
20240905,173500,212336965,4110,4110,4110,4110,0
|
|
20240905,173400,212336965,4110,4110,4110,4110,0
|
|
20240905,173300,212336965,4110,4110,4110,4110,0
|
|
20240905,173200,212336965,4110,4110,4110,4110,0
|
|
20240905,173100,212336965,4110,4110,4110,4110,2625
|
|
20240905,173000,212336965,4110,4110,4110,4110,0
|
|
20240905,172900,212336965,4110,4110,4110,4110,0
|
|
20240905,172800,212336965,4110,4110,4110,4110,0
|
|
20240905,172700,212336965,4110,4110,4110,4110,0
|
|
20240905,172600,212336965,4110,4110,4110,4110,0
|
|
20240905,172500,212336965,4110,4110,4110,4110,0
|
|
20240905,172400,212336965,4110,4110,4110,4110,0
|
|
20240905,172300,212336965,4110,4110,4110,4110,0
|
|
20240905,172200,212336965,4110,4110,4110,4110,0
|
|
20240905,172100,212336965,4110,4110,4110,4110,0
|
|
20240905,172000,212336965,4110,4110,4110,4110,0
|
|
20240905,171900,212336965,4110,4110,4110,4110,0
|
|
20240905,171800,212336965,4110,4110,4110,4110,0
|
|
20240905,171700,212336965,4110,4110,4110,4110,0
|
|
20240905,171600,212336965,4110,4110,4110,4110,0
|
|
20240905,171500,212336965,4110,4110,4110,4110,0
|
|
20240905,171400,212336965,4110,4110,4110,4110,0
|
|
20240905,171300,212336965,4110,4110,4110,4110,0
|
|
20240905,171200,212336965,4110,4110,4110,4110,0
|
|
20240905,171100,212336965,4110,4110,4110,4110,0
|
|
20240905,171000,212336965,4110,4110,4110,4110,0
|
|
20240905,170900,212336965,4110,4110,4110,4110,0
|
|
20240905,170800,212336965,4110,4110,4110,4110,0
|
|
20240905,170700,212336965,4110,4110,4110,4110,0
|
|
20240905,170600,212336965,4110,4110,4110,4110,0
|
|
20240905,170500,212336965,4110,4110,4110,4110,0
|
|
20240905,170400,212336965,4110,4110,4110,4110,0
|
|
20240905,170300,212336965,4110,4110,4110,4110,0
|
|
20240905,170200,212336965,4110,4110,4110,4110,0
|
|
20240905,170100,212336965,4110,4110,4110,4110,2625
|
|
20240905,170000,212336965,4110,4110,4110,4110,0
|
|
20240905,165900,212336965,4110,4110,4110,4110,0
|
|
20240905,165800,212336965,4110,4110,4110,4110,0
|
|
20240905,165700,212336965,4110,4110,4110,4110,0
|
|
20240905,165600,212336965,4110,4110,4110,4110,0
|
|
20240905,165500,212336965,4110,4110,4110,4110,0
|
|
20240905,165400,212336965,4110,4110,4110,4110,0
|
|
20240905,165300,212336965,4110,4110,4110,4110,0
|
|
20240905,165200,212336965,4110,4110,4110,4110,0
|
|
20240905,165100,212336965,4110,4110,4110,4110,0
|
|
20240905,165000,212336965,4110,4110,4110,4110,0
|
|
20240905,164900,212336965,4110,4110,4110,4110,0
|
|
20240905,164800,212336965,4110,4110,4110,4110,0
|
|
20240905,164700,212336965,4110,4110,4110,4110,0
|
|
20240905,164600,212336965,4110,4110,4110,4110,0
|
|
20240905,164500,212336965,4110,4110,4110,4110,0
|
|
20240905,164400,212336965,4110,4110,4110,4110,0
|
|
20240905,164300,212336965,4110,4110,4110,4110,0
|
|
20240905,164200,212336965,4110,4110,4110,4110,0
|
|
20240905,164100,212336965,4110,4110,4110,4110,0
|
|
20240905,164000,212336965,4110,4110,4110,4110,0
|
|
20240905,163900,212336965,4110,4110,4110,4110,0
|
|
20240905,163800,212336965,4110,4110,4110,4110,0
|
|
20240905,163700,212336965,4110,4110,4110,4110,0
|
|
20240905,163600,212336965,4110,4110,4110,4110,0
|
|
20240905,163500,212336965,4110,4110,4110,4110,0
|
|
20240905,163400,212336965,4110,4110,4110,4110,0
|
|
20240905,163300,212336965,4110,4110,4110,4110,0
|
|
20240905,163200,212336965,4110,4110,4110,4110,0
|
|
20240905,163100,212336965,4110,4110,4110,4110,2625
|
|
20240905,163000,212336965,4110,4110,4110,4110,0
|
|
20240905,162900,212336965,4110,4110,4110,4110,0
|
|
20240905,162800,212336965,4110,4110,4110,4110,0
|
|
20240905,162700,212336965,4110,4110,4110,4110,0
|
|
20240905,162600,212336965,4110,4110,4110,4110,0
|
|
20240905,162500,212336965,4110,4110,4110,4110,0
|
|
20240905,162400,212336965,4110,4110,4110,4110,0
|
|
20240905,162300,212336965,4110,4110,4110,4110,0
|
|
20240905,162200,212336965,4110,4110,4110,4110,0
|
|
20240905,162100,212336965,4110,4110,4110,4110,0
|
|
20240905,162000,212336965,4110,4110,4110,4110,0
|
|
20240905,161900,212336965,4110,4110,4110,4110,0
|
|
20240905,161800,212336965,4110,4110,4110,4110,0
|
|
20240905,161700,212336965,4110,4110,4110,4110,0
|
|
20240905,161600,212336965,4110,4110,4110,4110,0
|
|
20240905,161500,212336965,4110,4110,4110,4110,0
|
|
20240905,161400,212336965,4110,4110,4110,4110,0
|
|
20240905,161300,212336965,4110,4110,4110,4110,0
|
|
20240905,161200,212336965,4110,4110,4110,4110,0
|
|
20240905,161100,212336965,4110,4110,4110,4110,0
|
|
20240905,161000,212336965,4110,4110,4110,4110,0
|
|
20240905,160900,212336965,4110,4110,4110,4110,0
|
|
20240905,160800,212336965,4110,4110,4110,4110,0
|
|
20240905,160700,212336965,4110,4110,4110,4110,0
|
|
20240905,160600,212336965,4110,4110,4110,4110,0
|
|
20240905,160500,212336965,4110,4110,4110,4110,0
|
|
20240905,160400,212336965,4110,4110,4110,4110,0
|
|
20240905,160300,212336965,4110,4110,4110,4110,0
|
|
20240905,160200,212336965,4110,4110,4110,4110,0
|
|
20240905,160100,212336965,4110,4110,4110,4110,2625
|
|
20240905,160000,212336965,4110,4110,4110,4110,0
|
|
20240905,155900,212336965,4110,4110,4110,4110,0
|
|
20240905,155800,212336965,4110,4110,4110,4110,0
|
|
20240905,155700,212336965,4110,4110,4110,4110,0
|
|
20240905,155600,212336965,4110,4110,4110,4110,0
|
|
20240905,155500,212336965,4110,4110,4110,4110,0
|
|
20240905,155400,212336965,4110,4110,4110,4110,0
|
|
20240905,155300,212336965,4110,4110,4110,4110,0
|
|
20240905,155200,212336965,4110,4110,4110,4110,0
|
|
20240905,155100,212336965,4110,4110,4110,4110,0
|
|
20240905,155000,212336965,4110,4110,4110,4110,0
|
|
20240905,154900,212336965,4110,4110,4110,4110,0
|
|
20240905,154800,212336965,4110,4110,4110,4110,0
|
|
20240905,154700,212336965,4110,4110,4110,4110,0
|
|
20240905,154600,212336965,4110,4110,4110,4110,0
|
|
20240905,154500,212336965,4110,4110,4110,4110,0
|
|
20240905,154400,212336965,4110,4110,4110,4110,0
|
|
20240905,154300,212336965,4110,4110,4110,4110,0
|
|
20240905,154200,212336965,4110,4110,4110,4110,0
|
|
20240905,154100,212336965,4110,4110,4110,4110,0
|
|
20240905,154000,212336965,4110,4110,4110,4110,0
|
|
20240905,153900,212336965,4110,4110,4110,4110,0
|
|
20240905,153800,212336965,4110,4110,4110,4110,0
|
|
20240905,153700,212336965,4110,4110,4110,4110,0
|
|
20240905,153600,212336965,4110,4110,4110,4110,0
|
|
20240905,153500,212336965,4110,4110,4110,4110,0
|
|
20240905,153400,212336965,4110,4110,4110,4110,0
|
|
20240905,153300,212336965,4110,4110,4110,4110,0
|
|
20240905,153200,212336965,4110,4110,4110,4110,0
|
|
20240905,153100,212336965,4110,4110,4110,4110,2625
|
|
20240905,153000,212336965,4110,4110,4110,4110,2625
|
|
20240905,152900,201548215,4110,4110,4110,4110,0
|
|
20240905,152800,201548215,4110,4110,4110,4110,0
|
|
20240905,152700,201548215,4110,4110,4110,4110,0
|
|
20240905,152600,201548215,4110,4110,4110,4110,0
|
|
20240905,152500,201548215,4110,4110,4110,4110,0
|
|
20240905,152400,201548215,4110,4110,4110,4110,0
|
|
20240905,152300,201548215,4110,4110,4110,4110,0
|
|
20240905,152200,201548215,4110,4110,4110,4110,0
|
|
20240905,152100,201548215,4110,4110,4110,4110,0
|
|
20240905,152000,201548215,4110,4110,4110,4110,0
|
|
20240905,151900,201548215,4110,4110,4110,4100,1063
|
|
20240905,151800,197189285,4105,4105,4105,4105,0
|
|
20240905,151700,197189285,4105,4100,4105,4100,2852
|
|
20240905,151600,185496080,4100,4100,4100,4100,1
|
|
20240905,151500,185491980,4080,4080,4080,4080,27
|
|
20240905,151400,185381820,4095,4095,4095,4095,27
|
|
20240905,151300,185271255,4095,4095,4095,4095,0
|
|
20240905,151200,185271255,4095,4095,4095,4095,0
|
|
20240905,151100,185271255,4095,4095,4095,4095,0
|
|
20240905,151000,185271255,4095,4085,4095,4085,1001
|
|
20240905,150900,181182160,4085,4085,4085,4085,24
|
|
20240905,150800,181084120,4085,4085,4085,4085,0
|
|
20240905,150700,181084120,4085,4085,4085,4085,9
|
|
20240905,150600,181047355,4085,4085,4085,4085,0
|
|
20240905,150500,181047355,4085,4085,4085,4085,9
|
|
20240905,150400,181010590,4100,4100,4100,4100,0
|
|
20240905,150300,181010590,4100,4085,4100,4080,2001
|
|
20240905,150200,172845355,4085,4085,4085,4085,10
|
|
20240905,150100,172804505,4100,4100,4100,4100,0
|
|
20240905,150000,172804505,4100,4090,4100,4085,534
|
|
20240905,145900,170620370,4090,4085,4090,4085,594
|
|
20240905,145800,168191380,4085,4085,4085,4085,0
|
|
20240905,145700,168191380,4085,4090,4090,4085,1219
|
|
20240905,145600,163206215,4090,4090,4090,4090,0
|
|
20240905,145500,163206215,4090,4090,4090,4090,9
|
|
20240905,145400,163169405,4100,4090,4100,4090,61
|
|
20240905,145300,162919905,4090,4090,4090,4090,27
|
|
20240905,145200,162809475,4090,4090,4090,4090,0
|
|
20240905,145100,162809475,4090,4090,4090,4090,0
|
|
20240905,145000,162809475,4090,4090,4090,4090,9
|
|
20240905,144900,162772665,4100,4100,4100,4100,0
|
|
20240905,144800,162772665,4100,4100,4100,4100,0
|
|
20240905,144700,162772665,4100,4100,4100,4100,5
|
|
20240905,144600,162752165,4100,4100,4100,4100,0
|
|
20240905,144500,162752165,4100,4100,4100,4100,0
|
|
20240905,144400,162752165,4100,4100,4100,4100,0
|
|
20240905,144300,162752165,4100,4100,4100,4100,0
|
|
20240905,144200,162752165,4100,4100,4100,4100,0
|
|
20240905,144100,162752165,4100,4100,4100,4100,0
|
|
20240905,144000,162752165,4100,4100,4100,4100,0
|
|
20240905,143900,162752165,4100,4100,4100,4100,0
|
|
20240905,143800,162752165,4100,4100,4100,4100,0
|
|
20240905,143700,162752165,4100,4100,4100,4100,0
|
|
20240905,143600,162752165,4100,4095,4100,4095,2863
|
|
20240905,143500,151019300,4095,4095,4095,4095,0
|
|
20240905,143400,151019300,4095,4095,4095,4095,1101
|
|
20240905,143300,146510705,4085,4085,4085,4085,10
|
|
20240905,143200,146469855,4085,4085,4085,4085,0
|
|
20240905,143100,146469855,4085,4085,4085,4085,9
|
|
20240905,143000,146433090,4080,4080,4080,4080,7
|
|
20240905,142900,146404530,4080,4080,4080,4080,0
|
|
20240905,142800,146404530,4080,4080,4080,4080,9
|
|
20240905,142700,146367810,4095,4080,4095,4080,2
|
|
20240905,142600,146359635,4075,4075,4075,4075,9
|
|
20240905,142500,146322960,4095,4075,4095,4075,638
|
|
20240905,142400,143723070,4095,4095,4095,4075,1489
|
|
20240905,142300,137651690,4080,4080,4080,4080,9
|
|
20240905,142200,137614970,4095,4095,4095,4095,6
|
|
20240905,142100,137590400,4080,4080,4080,4080,9
|
|
20240905,142000,137553680,4095,4095,4095,4095,1
|
|
20240905,141900,137549585,4080,4080,4080,4080,9
|
|
20240905,141800,137512865,4085,4085,4085,4085,413
|
|
20240905,141700,135825760,4085,4085,4085,4080,617
|
|
20240905,141600,133305465,4085,4085,4085,4085,10
|
|
20240905,141500,133264615,4085,4085,4085,4085,0
|
|
20240905,141400,133264615,4085,4085,4085,4085,9
|
|
20240905,141300,133227850,4090,4090,4090,4090,100
|
|
20240905,141200,132818850,4090,4090,4090,4090,0
|
|
20240905,141100,132818850,4090,4090,4090,4090,42
|
|
20240905,141000,132647070,4100,4100,4100,4100,1
|
|
20240905,140900,132642970,4090,4090,4090,4090,328
|
|
20240905,140800,131301450,4090,4090,4090,4090,0
|
|
20240905,140700,131301450,4090,4090,4090,4090,0
|
|
20240905,140600,131301450,4090,4090,4090,4090,9
|
|
20240905,140500,131264640,4100,4100,4100,4100,0
|
|
20240905,140400,131264640,4100,4090,4100,4090,10
|
|
20240905,140300,131223730,4090,4090,4090,4090,1
|
|
20240905,140200,131219640,4090,4090,4090,4090,10
|
|
20240905,140100,131178740,4100,4100,4100,4100,0
|
|
20240905,140000,131178740,4100,4100,4100,4100,1
|
|
20240905,135900,131174640,4090,4090,4090,4090,100
|
|
20240905,135800,130765640,4090,4090,4090,4090,0
|
|
20240905,135700,130765640,4090,4090,4090,4090,3
|
|
20240905,135600,130753370,4090,4090,4090,4090,0
|
|
20240905,135500,130753370,4090,4100,4100,4090,103
|
|
20240905,135400,130332070,4090,4090,4090,4090,10
|
|
20240905,135300,130291170,4090,4090,4090,4090,2
|
|
20240905,135200,130282990,4100,4090,4100,4090,733
|
|
20240905,135100,127284990,4090,4090,4090,4090,600
|
|
20240905,135000,124830990,4090,4090,4090,4090,0
|
|
20240905,134900,124830990,4090,4090,4090,4090,9
|
|
20240905,134800,124794180,4100,4085,4100,4085,133
|
|
20240905,134700,124250250,4090,4080,4090,4080,510
|
|
20240905,134600,122164450,4090,4090,4090,4090,492
|
|
20240905,134500,120152170,4100,4090,4100,4090,501
|
|
20240905,134400,118103070,4090,4090,4090,4090,9
|
|
20240905,134300,118066260,4080,4095,4095,4080,1000
|
|
20240905,134200,113980755,4100,4100,4100,4100,514
|
|
20240905,134100,111873355,4105,4105,4105,4105,0
|
|
20240905,134000,111873355,4105,4105,4105,4105,0
|
|
20240905,133900,111873355,4105,4105,4105,4105,0
|
|
20240905,133800,111873355,4105,4105,4105,4105,0
|
|
20240905,133700,111873355,4105,4105,4105,4105,0
|
|
20240905,133600,111873355,4105,4105,4105,4105,2
|
|
20240905,133500,111865145,4105,4105,4105,4105,0
|
|
20240905,133400,111865145,4105,4105,4105,4105,0
|
|
20240905,133300,111865145,4105,4105,4105,4105,0
|
|
20240905,133200,111865145,4105,4105,4105,4105,1
|
|
20240905,133100,111861040,4100,4100,4100,4100,200
|
|
20240905,133000,111041040,4100,4100,4100,4100,0
|
|
20240905,132900,111041040,4100,4100,4100,4100,0
|
|
20240905,132800,111041040,4100,4095,4100,4095,797
|
|
20240905,132700,107773635,4090,4090,4090,4090,9
|
|
20240905,132600,107736825,4100,4100,4100,4100,0
|
|
20240905,132500,107736825,4100,4090,4100,4090,11
|
|
20240905,132400,107691815,4100,4100,4100,4100,1
|
|
20240905,132300,107687715,4090,4090,4090,4090,9
|
|
20240905,132200,107650905,4100,4100,4100,4100,2
|
|
20240905,132100,107642705,4090,4090,4090,4090,0
|
|
20240905,132000,107642705,4090,4090,4090,4090,9
|
|
20240905,131900,107605895,4100,4100,4100,4100,0
|
|
20240905,131800,107605895,4100,4100,4100,4100,0
|
|
20240905,131700,107605895,4100,4100,4100,4100,0
|
|
20240905,131600,107605895,4100,4100,4100,4100,2
|
|
20240905,131500,107597695,4100,4100,4100,4100,40
|
|
20240905,131400,107433695,4100,4100,4100,4100,0
|
|
20240905,131300,107433695,4100,4100,4100,4100,0
|
|
20240905,131200,107433695,4100,4100,4100,4100,0
|
|
20240905,131100,107433695,4100,4100,4100,4100,1
|
|
20240905,131000,107429595,4100,4100,4100,4100,0
|
|
20240905,130900,107429595,4100,4100,4100,4100,10
|
|
20240905,130800,107388595,4100,4100,4100,4100,0
|
|
20240905,130700,107388595,4100,4100,4100,4100,487
|
|
20240905,130600,105391895,4100,4100,4100,4100,25
|
|
20240905,130500,105289395,4100,4100,4100,4100,0
|
|
20240905,130400,105289395,4100,4100,4100,4100,0
|
|
20240905,130300,105289395,4100,4100,4100,4100,1
|
|
20240905,130200,105285295,4090,4090,4090,4090,0
|
|
20240905,130100,105285295,4090,4090,4090,4090,0
|
|
20240905,130000,105285295,4090,4090,4090,4090,19
|
|
20240905,125900,105207585,4100,4100,4100,4100,0
|
|
20240905,125800,105207585,4100,4100,4100,4100,1
|
|
20240905,125700,105203485,4085,4100,4100,4085,1200
|
|
20240905,125600,100285685,4100,4095,4100,4095,10
|
|
20240905,125500,100244730,4090,4090,4090,4090,35
|
|
20240905,125400,100101580,4090,4090,4090,4090,9
|
|
20240905,125300,100064770,4090,4090,4090,4090,0
|
|
20240905,125200,100064770,4090,4090,4090,4090,14
|
|
20240905,125100,100007510,4090,4090,4090,4090,9
|
|
20240905,125000,99970700,4090,4090,4090,4090,0
|
|
20240905,124900,99970700,4090,4090,4090,4090,10
|
|
20240905,124800,99929800,4090,4090,4090,4090,0
|
|
20240905,124700,99929800,4090,4090,4090,4090,0
|
|
20240905,124600,99929800,4090,4090,4090,4090,9
|
|
20240905,124500,99892990,4100,4100,4100,4100,1
|
|
20240905,124400,99888890,4090,4090,4090,4090,9
|
|
20240905,124300,99852080,4090,4090,4090,4090,100
|
|
20240905,124200,99443080,4090,4090,4090,4090,9
|
|
20240905,124100,99406270,4090,4090,4090,4090,1
|
|
20240905,124000,99402180,4090,4090,4090,4090,496
|
|
20240905,123900,97373540,4090,4090,4090,4090,9
|
|
20240905,123800,97336730,4090,4090,4090,4090,0
|
|
20240905,123700,97336730,4090,4090,4090,4090,9
|
|
20240905,123600,97299920,4090,4090,4090,4090,0
|
|
20240905,123500,97299920,4090,4090,4090,4090,0
|
|
20240905,123400,97299920,4090,4090,4090,4090,10
|
|
20240905,123300,97259020,4105,4105,4105,4105,1
|
|
20240905,123200,97254915,4090,4090,4090,4090,9
|
|
20240905,123100,97218105,4090,4090,4090,4090,0
|
|
20240905,123000,97218105,4090,4090,4090,4090,0
|
|
20240905,122900,97218105,4090,4090,4090,4090,9
|
|
20240905,122800,97181295,4090,4090,4090,4090,0
|
|
20240905,122700,97181295,4090,4090,4090,4090,9
|
|
20240905,122600,97144485,4090,4090,4090,4090,0
|
|
20240905,122500,97144485,4090,4090,4090,4090,9
|
|
20240905,122400,97107675,4090,4090,4090,4090,0
|
|
20240905,122300,97107675,4090,4090,4090,4090,0
|
|
20240905,122200,97107675,4090,4090,4090,4090,9
|
|
20240905,122100,97070865,4105,4105,4105,4105,570
|
|
20240905,122000,94731015,4105,4105,4105,4105,309
|
|
20240905,121900,93462570,4105,4105,4105,4105,0
|
|
20240905,121800,93462570,4105,4105,4105,4105,338
|
|
20240905,121700,92075080,4110,4110,4110,4110,50
|
|
20240905,121600,91869580,4105,4105,4105,4105,100
|
|
20240905,121500,91459080,4110,4110,4110,4110,0
|
|
20240905,121400,91459080,4110,4110,4110,4110,0
|
|
20240905,121300,91459080,4110,4110,4110,4110,0
|
|
20240905,121200,91459080,4110,4110,4110,4110,119
|
|
20240905,121100,90969990,4110,4110,4110,4110,56
|
|
20240905,121000,90739830,4110,4110,4110,4110,30
|
|
20240905,120900,90616530,4105,4105,4105,4105,776
|
|
20240905,120800,87431050,4105,4105,4105,4105,40
|
|
20240905,120700,87266850,4105,4105,4105,4105,0
|
|
20240905,120600,87266850,4105,4105,4105,4105,67
|
|
20240905,120500,86991815,4105,4105,4105,4105,0
|
|
20240905,120400,86991815,4105,4105,4105,4105,0
|
|
20240905,120300,86991815,4105,4105,4105,4105,0
|
|
20240905,120200,86991815,4105,4105,4105,4105,0
|
|
20240905,120100,86991815,4105,4105,4105,4105,0
|
|
20240905,120000,86991815,4105,4105,4105,4105,0
|
|
20240905,115900,86991815,4105,4105,4105,4105,1
|
|
20240905,115800,86987710,4105,4105,4105,4105,0
|
|
20240905,115700,86987710,4105,4105,4105,4105,1
|
|
20240905,115600,86983605,4100,4090,4100,4090,2003
|
|
20240905,115500,78771395,4090,4090,4090,4090,0
|
|
20240905,115400,78771395,4090,4090,4090,4090,0
|
|
20240905,115300,78771395,4090,4090,4090,4090,184
|
|
20240905,115200,78018835,4090,4090,4090,4090,128
|
|
20240905,115100,77495315,4090,4090,4090,4090,529
|
|
20240905,115000,75331705,4090,4090,4090,4090,0
|
|
20240905,114900,75331705,4090,4090,4090,4090,144
|
|
20240905,114800,74742745,4100,4090,4100,4090,10
|
|
20240905,114700,74701835,4100,4100,4100,4100,50
|
|
20240905,114600,74496835,4100,4090,4100,4090,10
|
|
20240905,114500,74455925,4090,4090,4090,4090,0
|
|
20240905,114400,74455925,4090,4090,4090,4090,9
|
|
20240905,114300,74419115,4095,4095,4095,4095,0
|
|
20240905,114200,74419115,4095,4095,4095,4095,30
|
|
20240905,114100,74296265,4095,4095,4095,4095,1
|
|
20240905,114000,74292170,4090,4090,4090,4090,0
|
|
20240905,113900,74292170,4090,4090,4090,4090,9
|
|
20240905,113800,74255360,4090,4090,4090,4090,0
|
|
20240905,113700,74255360,4090,4090,4090,4090,0
|
|
20240905,113600,74255360,4090,4090,4090,4090,9
|
|
20240905,113500,74218550,4115,4115,4115,4115,0
|
|
20240905,113400,74218550,4115,4115,4115,4115,1
|
|
20240905,113300,74214435,4090,4090,4090,4090,0
|
|
20240905,113200,74214435,4090,4090,4090,4090,0
|
|
20240905,113100,74214435,4090,4090,4090,4090,8
|
|
20240905,113000,74181715,4115,4115,4115,4115,1
|
|
20240905,112900,74177600,4090,4090,4090,4090,5
|
|
20240905,112800,74157150,4115,4115,4115,4115,1
|
|
20240905,112700,74153035,4115,4115,4115,4115,0
|
|
20240905,112600,74153035,4115,4115,4115,4115,1
|
|
20240905,112500,74148920,4090,4110,4110,4090,65
|
|
20240905,112400,73883020,4115,4115,4115,4115,0
|
|
20240905,112300,73883020,4115,4115,4115,4115,0
|
|
20240905,112200,73883020,4115,4090,4115,4090,54
|
|
20240905,112100,73662110,4090,4090,4090,4090,965
|
|
20240905,112000,69715260,4115,4115,4115,4115,1
|
|
20240905,111900,69711145,4090,4090,4090,4090,0
|
|
20240905,111800,69711145,4090,4095,4095,4090,369
|
|
20240905,111700,68201930,4095,4100,4100,4095,395
|
|
20240905,111600,66584345,4115,4115,4115,4115,0
|
|
20240905,111500,66584345,4115,4115,4115,4115,0
|
|
20240905,111400,66584345,4115,4115,4115,4115,1
|
|
20240905,111300,66580230,4100,4100,4100,4100,500
|
|
20240905,111200,64530230,4100,4100,4100,4100,0
|
|
20240905,111100,64530230,4100,4100,4100,4100,161
|
|
20240905,111000,63870130,4100,4100,4100,4100,110
|
|
20240905,110900,63419130,4125,4125,4125,4125,0
|
|
20240905,110800,63419130,4125,4125,4125,4125,1
|
|
20240905,110700,63415005,4100,4100,4100,4100,131
|
|
20240905,110600,62877905,4100,4100,4100,4100,0
|
|
20240905,110500,62877905,4100,4100,4100,4100,0
|
|
20240905,110400,62877905,4100,4105,4105,4100,2500
|
|
20240905,110300,52626295,4105,4115,4115,4105,538
|
|
20240905,110200,50413290,4125,4125,4125,4125,0
|
|
20240905,110100,50413290,4125,4120,4125,4120,341
|
|
20240905,110000,49008220,4125,4125,4125,4125,81
|
|
20240905,105900,48674095,4145,4145,4145,4145,0
|
|
20240905,105800,48674095,4145,4145,4145,4145,0
|
|
20240905,105700,48674095,4145,4145,4145,4145,1
|
|
20240905,105600,48669950,4130,4130,4130,4130,16
|
|
20240905,105500,48603870,4130,4130,4130,4130,0
|
|
20240905,105400,48603870,4130,4135,4135,4130,200
|
|
20240905,105300,47777295,4140,4140,4140,4140,0
|
|
20240905,105200,47777295,4140,4140,4140,4140,0
|
|
20240905,105100,47777295,4140,4140,4140,4140,938
|
|
20240905,105000,43893975,4145,4150,4150,4145,215
|
|
20240905,104900,43002795,4155,4155,4155,4155,10
|
|
20240905,104800,42961245,4155,4155,4155,4155,0
|
|
20240905,104700,42961245,4155,4155,4155,4155,0
|
|
20240905,104600,42961245,4155,4155,4155,4155,0
|
|
20240905,104500,42961245,4155,4155,4155,4155,0
|
|
20240905,104400,42961245,4155,4155,4155,4155,0
|
|
20240905,104300,42961245,4155,4155,4155,4155,0
|
|
20240905,104200,42961245,4155,4155,4155,4155,0
|
|
20240905,104100,42961245,4155,4155,4155,4155,0
|
|
20240905,104000,42961245,4155,4155,4155,4155,0
|
|
20240905,103900,42961245,4155,4155,4155,4155,0
|
|
20240905,103800,42961245,4155,4155,4155,4155,0
|
|
20240905,103700,42961245,4155,4155,4155,4155,2
|
|
20240905,103600,42952935,4145,4145,4145,4145,0
|
|
20240905,103500,42952935,4145,4145,4145,4145,300
|
|
20240905,103400,41709435,4155,4155,4155,4155,0
|
|
20240905,103300,41709435,4155,4155,4155,4155,0
|
|
20240905,103200,41709435,4155,4155,4155,4155,437
|
|
20240905,103100,39893700,4155,4155,4155,4155,0
|
|
20240905,103000,39893700,4155,4155,4155,4155,0
|
|
20240905,102900,39893700,4155,4155,4155,4155,7
|
|
20240905,102800,39864615,4155,4155,4155,4155,0
|
|
20240905,102700,39864615,4155,4155,4155,4155,1
|
|
20240905,102600,39860460,4140,4140,4140,4140,0
|
|
20240905,102500,39860460,4140,4145,4145,4140,358
|
|
20240905,102400,38377835,4155,4155,4155,4155,0
|
|
20240905,102300,38377835,4155,4155,4155,4155,0
|
|
20240905,102200,38377835,4155,4155,4155,4155,0
|
|
20240905,102100,38377835,4155,4155,4155,4155,0
|
|
20240905,102000,38377835,4155,4155,4155,4155,0
|
|
20240905,101900,38377835,4155,4150,4155,4150,15
|
|
20240905,101800,38315580,4150,4150,4150,4150,0
|
|
20240905,101700,38315580,4150,4150,4150,4150,3
|
|
20240905,101600,38303130,4150,4150,4150,4150,8
|
|
20240905,101500,38269930,4150,4150,4150,4150,5
|
|
20240905,101400,38249180,4155,4155,4155,4155,0
|
|
20240905,101300,38249180,4155,4155,4155,4155,0
|
|
20240905,101200,38249180,4155,4155,4155,4155,1
|
|
20240905,101100,38245025,4150,4150,4150,4150,10
|
|
20240905,101000,38203525,4155,4155,4155,4155,0
|
|
20240905,100900,38203525,4155,4155,4155,4155,0
|
|
20240905,100800,38203525,4155,4155,4155,4155,0
|
|
20240905,100700,38203525,4155,4155,4155,4155,1
|
|
20240905,100600,38199370,4150,4150,4150,4150,7
|
|
20240905,100500,38170320,4145,4145,4145,4145,19
|
|
20240905,100400,38091565,4145,4150,4150,4145,3
|
|
20240905,100300,38079120,4150,4155,4155,4150,2
|
|
20240905,100200,38070815,4155,4155,4155,4155,2
|
|
20240905,100100,38062505,4150,4150,4150,4150,0
|
|
20240905,100000,38062505,4150,4150,4150,4150,1
|
|
20240905,095900,38058355,4155,4155,4155,4155,0
|
|
20240905,095800,38058355,4155,4155,4155,4155,0
|
|
20240905,095700,38058355,4155,4155,4155,4155,0
|
|
20240905,095600,38058355,4155,4155,4155,4155,150
|
|
20240905,095500,37435105,4155,4155,4155,4155,50
|
|
20240905,095400,37227355,4155,4140,4155,4140,13
|
|
20240905,095300,37173415,4155,4155,4155,4155,1
|
|
20240905,095200,37169260,4145,4145,4145,4145,80
|
|
20240905,095100,36837660,4160,4160,4160,4160,0
|
|
20240905,095000,36837660,4160,4160,4160,4160,4
|
|
20240905,094900,36821020,4155,4155,4155,4155,897
|
|
20240905,094800,33093985,4155,4155,4155,4155,539
|
|
20240905,094700,30854440,4150,4150,4150,4150,1099
|
|
20240905,094600,26293590,4150,4150,4150,4150,0
|
|
20240905,094500,26293590,4150,4150,4150,4150,0
|
|
20240905,094400,26293590,4150,4150,4150,4150,2
|
|
20240905,094300,26285290,4150,4150,4150,4150,44
|
|
20240905,094200,26102690,4135,4135,4135,4135,0
|
|
20240905,094100,26102690,4135,4140,4140,4135,2
|
|
20240905,094000,26094415,4150,4150,4150,4150,0
|
|
20240905,093900,26094415,4150,4150,4150,4150,0
|
|
20240905,093800,26094415,4150,4150,4150,4150,0
|
|
20240905,093700,26094415,4150,4150,4150,4150,3
|
|
20240905,093600,26081965,4145,4145,4145,4145,8
|
|
20240905,093500,26048805,4150,4150,4150,4150,0
|
|
20240905,093400,26048805,4150,4150,4150,4150,7
|
|
20240905,093300,26019755,4145,4150,4150,4145,17
|
|
20240905,093200,25949285,4150,4150,4150,4150,0
|
|
20240905,093100,25949285,4150,4145,4150,4145,77
|
|
20240905,093000,25630115,4145,4145,4145,4145,3
|
|
20240905,092900,25617680,4155,4155,4155,4155,0
|
|
20240905,092800,25617680,4155,4155,4155,4155,0
|
|
20240905,092700,25617680,4155,4155,4155,4155,0
|
|
20240905,092600,25617680,4155,4155,4155,4155,0
|
|
20240905,092500,25617680,4155,4155,4155,4155,0
|
|
20240905,092400,25617680,4155,4155,4155,4100,987
|
|
20240905,092300,21548060,4150,4150,4150,4150,2802
|
|
20240905,092200,9919760,4145,4145,4145,4145,185
|
|
20240905,092100,9152935,4145,4145,4145,4145,0
|
|
20240905,092000,9152935,4145,4145,4150,4145,213
|
|
20240905,091900,8269310,4145,4145,4145,4145,1
|
|
20240905,091800,8265165,4150,4150,4150,4150,0
|
|
20240905,091700,8265165,4150,4150,4150,4150,0
|
|
20240905,091600,8265165,4150,4150,4150,4150,0
|
|
20240905,091500,8265165,4150,4150,4150,4150,1
|
|
20240905,091400,8261015,4150,4150,4150,4150,0
|
|
20240905,091300,8261015,4150,4150,4150,4150,41
|
|
20240905,091200,8090865,4150,4150,4150,4150,0
|
|
20240905,091100,8090865,4150,4150,4150,4150,77
|
|
20240905,091000,7771315,4155,4155,4155,4155,0
|
|
20240905,090900,7771315,4155,4155,4155,4155,0
|
|
20240905,090800,7771315,4155,4155,4155,4155,2
|
|
20240905,090700,7763005,4155,4155,4155,4155,0
|
|
20240905,090600,7763005,4155,4150,4155,4150,12
|
|
20240905,090500,7713185,4155,4145,4155,4145,180
|
|
20240905,090400,6966785,4145,4145,4145,4145,14
|
|
20240905,090300,6908755,4155,4155,4155,4155,28
|
|
20240905,090200,6792415,4155,4155,4155,4155,8
|
|
20240905,090100,6759175,4160,4160,4160,4160,600
|
|
20240905,090000,4263175,4160,4090,4160,4090,1040
|