574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183100,280126130,4040,4040,4040,4040,2035
|
|
20240909,183000,280126130,4040,4040,4040,4040,0
|
|
20240909,182900,280126130,4040,4040,4040,4040,0
|
|
20240909,182800,280126130,4040,4040,4040,4040,0
|
|
20240909,182700,280126130,4040,4040,4040,4040,0
|
|
20240909,182600,280126130,4040,4040,4040,4040,0
|
|
20240909,182500,280126130,4040,4040,4040,4040,0
|
|
20240909,182400,280126130,4040,4040,4040,4040,0
|
|
20240909,182300,280126130,4040,4040,4040,4040,0
|
|
20240909,182200,280126130,4040,4040,4040,4040,0
|
|
20240909,182100,280126130,4040,4040,4040,4040,0
|
|
20240909,182000,280126130,4040,4040,4040,4040,0
|
|
20240909,181900,280126130,4040,4040,4040,4040,0
|
|
20240909,181800,280126130,4040,4040,4040,4040,0
|
|
20240909,181700,280126130,4040,4040,4040,4040,0
|
|
20240909,181600,280126130,4040,4040,4040,4040,0
|
|
20240909,181500,280126130,4040,4040,4040,4040,0
|
|
20240909,181400,280126130,4040,4040,4040,4040,0
|
|
20240909,181300,280126130,4040,4040,4040,4040,0
|
|
20240909,181200,280126130,4040,4040,4040,4040,0
|
|
20240909,181100,280126130,4040,4040,4040,4040,0
|
|
20240909,181000,280126130,4040,4040,4040,4040,0
|
|
20240909,180900,280126130,4040,4040,4040,4040,0
|
|
20240909,180800,280126130,4040,4040,4040,4040,0
|
|
20240909,180700,280126130,4040,4040,4040,4040,0
|
|
20240909,180600,280126130,4040,4040,4040,4040,0
|
|
20240909,180500,280126130,4040,4040,4040,4040,0
|
|
20240909,180400,280126130,4040,4040,4040,4040,0
|
|
20240909,180300,280126130,4040,4040,4040,4040,0
|
|
20240909,180200,280126130,4040,4040,4040,4040,0
|
|
20240909,180100,280126130,4040,4040,4040,4040,2035
|
|
20240909,180000,280126130,4040,4040,4040,4040,0
|
|
20240909,175900,280126130,4040,4040,4040,4040,0
|
|
20240909,175800,280126130,4040,4040,4040,4040,0
|
|
20240909,175700,280126130,4040,4040,4040,4040,0
|
|
20240909,175600,280126130,4040,4040,4040,4040,0
|
|
20240909,175500,280126130,4040,4040,4040,4040,0
|
|
20240909,175400,280126130,4040,4040,4040,4040,0
|
|
20240909,175300,280126130,4040,4040,4040,4040,0
|
|
20240909,175200,280126130,4040,4040,4040,4040,0
|
|
20240909,175100,280126130,4040,4040,4040,4040,0
|
|
20240909,175000,280126130,4040,4040,4040,4040,0
|
|
20240909,174900,280126130,4040,4040,4040,4040,0
|
|
20240909,174800,280126130,4040,4040,4040,4040,0
|
|
20240909,174700,280126130,4040,4040,4040,4040,0
|
|
20240909,174600,280126130,4040,4040,4040,4040,0
|
|
20240909,174500,280126130,4040,4040,4040,4040,0
|
|
20240909,174400,280126130,4040,4040,4040,4040,0
|
|
20240909,174300,280126130,4040,4040,4040,4040,0
|
|
20240909,174200,280126130,4040,4040,4040,4040,0
|
|
20240909,174100,280126130,4040,4040,4040,4040,0
|
|
20240909,174000,280126130,4040,4040,4040,4040,0
|
|
20240909,173900,280126130,4040,4040,4040,4040,0
|
|
20240909,173800,280126130,4040,4040,4040,4040,0
|
|
20240909,173700,280126130,4040,4040,4040,4040,0
|
|
20240909,173600,280126130,4040,4040,4040,4040,0
|
|
20240909,173500,280126130,4040,4040,4040,4040,0
|
|
20240909,173400,280126130,4040,4040,4040,4040,0
|
|
20240909,173300,280126130,4040,4040,4040,4040,0
|
|
20240909,173200,280126130,4040,4040,4040,4040,0
|
|
20240909,173100,280126130,4040,4040,4040,4040,2035
|
|
20240909,173000,280126130,4040,4040,4040,4040,0
|
|
20240909,172900,280126130,4040,4040,4040,4040,0
|
|
20240909,172800,280126130,4040,4040,4040,4040,0
|
|
20240909,172700,280126130,4040,4040,4040,4040,0
|
|
20240909,172600,280126130,4040,4040,4040,4040,0
|
|
20240909,172500,280126130,4040,4040,4040,4040,0
|
|
20240909,172400,280126130,4040,4040,4040,4040,0
|
|
20240909,172300,280126130,4040,4040,4040,4040,0
|
|
20240909,172200,280126130,4040,4040,4040,4040,0
|
|
20240909,172100,280126130,4040,4040,4040,4040,0
|
|
20240909,172000,280126130,4040,4040,4040,4040,0
|
|
20240909,171900,280126130,4040,4040,4040,4040,0
|
|
20240909,171800,280126130,4040,4040,4040,4040,0
|
|
20240909,171700,280126130,4040,4040,4040,4040,0
|
|
20240909,171600,280126130,4040,4040,4040,4040,0
|
|
20240909,171500,280126130,4040,4040,4040,4040,0
|
|
20240909,171400,280126130,4040,4040,4040,4040,0
|
|
20240909,171300,280126130,4040,4040,4040,4040,0
|
|
20240909,171200,280126130,4040,4040,4040,4040,0
|
|
20240909,171100,280126130,4040,4040,4040,4040,0
|
|
20240909,171000,280126130,4040,4040,4040,4040,0
|
|
20240909,170900,280126130,4040,4040,4040,4040,0
|
|
20240909,170800,280126130,4040,4040,4040,4040,0
|
|
20240909,170700,280126130,4040,4040,4040,4040,0
|
|
20240909,170600,280126130,4040,4040,4040,4040,0
|
|
20240909,170500,280126130,4040,4040,4040,4040,0
|
|
20240909,170400,280126130,4040,4040,4040,4040,0
|
|
20240909,170300,280126130,4040,4040,4040,4040,0
|
|
20240909,170200,280126130,4040,4040,4040,4040,0
|
|
20240909,170100,280126130,4040,4040,4040,4040,2035
|
|
20240909,170000,280126130,4040,4040,4040,4040,0
|
|
20240909,165900,280126130,4040,4040,4040,4040,0
|
|
20240909,165800,280126130,4040,4040,4040,4040,0
|
|
20240909,165700,280126130,4040,4040,4040,4040,0
|
|
20240909,165600,280126130,4040,4040,4040,4040,0
|
|
20240909,165500,280126130,4040,4040,4040,4040,0
|
|
20240909,165400,280126130,4040,4040,4040,4040,0
|
|
20240909,165300,280126130,4040,4040,4040,4040,0
|
|
20240909,165200,280126130,4040,4040,4040,4040,0
|
|
20240909,165100,280126130,4040,4040,4040,4040,0
|
|
20240909,165000,280126130,4040,4040,4040,4040,0
|
|
20240909,164900,280126130,4040,4040,4040,4040,0
|
|
20240909,164800,280126130,4040,4040,4040,4040,0
|
|
20240909,164700,280126130,4040,4040,4040,4040,0
|
|
20240909,164600,280126130,4040,4040,4040,4040,0
|
|
20240909,164500,280126130,4040,4040,4040,4040,0
|
|
20240909,164400,280126130,4040,4040,4040,4040,0
|
|
20240909,164300,280126130,4040,4040,4040,4040,0
|
|
20240909,164200,280126130,4040,4040,4040,4040,0
|
|
20240909,164100,280126130,4040,4040,4040,4040,0
|
|
20240909,164000,280126130,4040,4040,4040,4040,0
|
|
20240909,163900,280126130,4040,4040,4040,4040,0
|
|
20240909,163800,280126130,4040,4040,4040,4040,0
|
|
20240909,163700,280126130,4040,4040,4040,4040,0
|
|
20240909,163600,280126130,4040,4040,4040,4040,0
|
|
20240909,163500,280126130,4040,4040,4040,4040,0
|
|
20240909,163400,280126130,4040,4040,4040,4040,0
|
|
20240909,163300,280126130,4040,4040,4040,4040,0
|
|
20240909,163200,280126130,4040,4040,4040,4040,0
|
|
20240909,163100,280126130,4040,4040,4040,4040,2035
|
|
20240909,163000,280126130,4040,4040,4040,4040,0
|
|
20240909,162900,280126130,4040,4040,4040,4040,0
|
|
20240909,162800,280126130,4040,4040,4040,4040,0
|
|
20240909,162700,280126130,4040,4040,4040,4040,0
|
|
20240909,162600,280126130,4040,4040,4040,4040,0
|
|
20240909,162500,280126130,4040,4040,4040,4040,0
|
|
20240909,162400,280126130,4040,4040,4040,4040,0
|
|
20240909,162300,280126130,4040,4040,4040,4040,0
|
|
20240909,162200,280126130,4040,4040,4040,4040,0
|
|
20240909,162100,280126130,4040,4040,4040,4040,0
|
|
20240909,162000,280126130,4040,4040,4040,4040,0
|
|
20240909,161900,280126130,4040,4040,4040,4040,0
|
|
20240909,161800,280126130,4040,4040,4040,4040,0
|
|
20240909,161700,280126130,4040,4040,4040,4040,0
|
|
20240909,161600,280126130,4040,4040,4040,4040,0
|
|
20240909,161500,280126130,4040,4040,4040,4040,0
|
|
20240909,161400,280126130,4040,4040,4040,4040,0
|
|
20240909,161300,280126130,4040,4040,4040,4040,0
|
|
20240909,161200,280126130,4040,4040,4040,4040,0
|
|
20240909,161100,280126130,4040,4040,4040,4040,0
|
|
20240909,161000,280126130,4040,4040,4040,4040,0
|
|
20240909,160900,280126130,4040,4040,4040,4040,0
|
|
20240909,160800,280126130,4040,4040,4040,4040,0
|
|
20240909,160700,280126130,4040,4040,4040,4040,0
|
|
20240909,160600,280126130,4040,4040,4040,4040,0
|
|
20240909,160500,280126130,4040,4040,4040,4040,0
|
|
20240909,160400,280126130,4040,4040,4040,4040,0
|
|
20240909,160300,280126130,4040,4040,4040,4040,0
|
|
20240909,160200,280126130,4040,4040,4040,4040,0
|
|
20240909,160100,280126130,4040,4040,4040,4040,2035
|
|
20240909,160000,280126130,4040,4040,4040,4040,0
|
|
20240909,155900,280126130,4040,4040,4040,4040,0
|
|
20240909,155800,280126130,4040,4040,4040,4040,0
|
|
20240909,155700,280126130,4040,4040,4040,4040,0
|
|
20240909,155600,280126130,4040,4040,4040,4040,0
|
|
20240909,155500,280126130,4040,4040,4040,4040,0
|
|
20240909,155400,280126130,4040,4040,4040,4040,0
|
|
20240909,155300,280126130,4040,4040,4040,4040,0
|
|
20240909,155200,280126130,4040,4040,4040,4040,0
|
|
20240909,155100,280126130,4040,4040,4040,4040,0
|
|
20240909,155000,280126130,4040,4040,4040,4040,0
|
|
20240909,154900,280126130,4040,4040,4040,4040,0
|
|
20240909,154800,280126130,4040,4040,4040,4040,0
|
|
20240909,154700,280126130,4040,4040,4040,4040,0
|
|
20240909,154600,280126130,4040,4040,4040,4040,0
|
|
20240909,154500,280126130,4040,4040,4040,4040,0
|
|
20240909,154400,280126130,4040,4040,4040,4040,0
|
|
20240909,154300,280126130,4040,4040,4040,4040,0
|
|
20240909,154200,280126130,4040,4040,4040,4040,0
|
|
20240909,154100,280126130,4040,4040,4040,4040,0
|
|
20240909,154000,280126130,4040,4040,4040,4040,0
|
|
20240909,153900,280126130,4040,4040,4040,4040,0
|
|
20240909,153800,280126130,4040,4040,4040,4040,0
|
|
20240909,153700,280126130,4040,4040,4040,4040,0
|
|
20240909,153600,280126130,4040,4040,4040,4040,0
|
|
20240909,153500,280126130,4040,4040,4040,4040,0
|
|
20240909,153400,280126130,4040,4040,4040,4040,0
|
|
20240909,153300,280126130,4040,4040,4040,4040,0
|
|
20240909,153200,280126130,4040,4040,4040,4040,0
|
|
20240909,153100,280126130,4040,4040,4040,4040,2035
|
|
20240909,153000,280126130,4040,4040,4040,4040,2035
|
|
20240909,152900,271904730,4095,4095,4095,4095,0
|
|
20240909,152800,271904730,4095,4095,4095,4095,0
|
|
20240909,152700,271904730,4095,4095,4095,4095,0
|
|
20240909,152600,271904730,4095,4095,4095,4095,0
|
|
20240909,152500,271904730,4095,4095,4095,4095,0
|
|
20240909,152400,271904730,4095,4095,4095,4095,0
|
|
20240909,152300,271904730,4095,4095,4095,4095,0
|
|
20240909,152200,271904730,4095,4095,4095,4095,0
|
|
20240909,152100,271904730,4095,4095,4095,4095,0
|
|
20240909,152000,271904730,4095,4095,4095,4095,0
|
|
20240909,151900,271904730,4095,4095,4095,4095,3
|
|
20240909,151800,271892445,4100,4100,4100,4100,0
|
|
20240909,151700,271892445,4100,4100,4100,4100,1
|
|
20240909,151600,271888345,4105,4105,4105,4105,0
|
|
20240909,151500,271888345,4105,4105,4105,4105,7
|
|
20240909,151400,271859610,4105,4105,4105,4105,1
|
|
20240909,151300,271855505,4105,4105,4105,4105,0
|
|
20240909,151200,271855505,4105,4105,4105,4105,0
|
|
20240909,151100,271855505,4105,4105,4105,4105,0
|
|
20240909,151000,271855505,4105,4085,4105,4075,68
|
|
20240909,150900,271578310,4110,4110,4110,4110,0
|
|
20240909,150800,271578310,4110,4110,4110,4110,0
|
|
20240909,150700,271578310,4110,4090,4110,4090,2
|
|
20240909,150600,271570110,4110,4110,4110,4110,5
|
|
20240909,150500,271549560,4110,4110,4110,4110,0
|
|
20240909,150400,271549560,4110,4110,4110,4110,5
|
|
20240909,150300,271529010,4110,4110,4110,4110,2
|
|
20240909,150200,271520790,4110,4110,4110,4110,0
|
|
20240909,150100,271520790,4110,4090,4110,4085,246
|
|
20240909,150000,270510345,4100,4090,4100,4090,11
|
|
20240909,145900,270465295,4100,4100,4100,4100,10
|
|
20240909,145800,270424295,4100,4085,4100,4085,40
|
|
20240909,145700,270260660,4085,4110,4110,4085,5
|
|
20240909,145600,270240200,4105,4075,4105,4075,5
|
|
20240909,145500,270219780,4090,4090,4090,4090,0
|
|
20240909,145400,270219780,4090,4090,4090,4090,49
|
|
20240909,145300,270019370,4090,4090,4090,4090,5
|
|
20240909,145200,269998920,4090,4090,4090,4090,0
|
|
20240909,145100,269998920,4090,4090,4090,4090,9
|
|
20240909,145000,269962110,4090,4090,4090,4090,4
|
|
20240909,144900,269945750,4105,4105,4105,4105,1
|
|
20240909,144800,269941645,4090,4090,4090,4090,0
|
|
20240909,144700,269941645,4090,4090,4090,4090,3
|
|
20240909,144600,269929375,4095,4105,4105,4095,13
|
|
20240909,144500,269876030,4095,4095,4095,4095,2297
|
|
20240909,144400,260469815,4110,4110,4110,4110,0
|
|
20240909,144300,260469815,4110,4110,4110,4110,1
|
|
20240909,144200,260465705,4115,4115,4115,4115,1
|
|
20240909,144100,260461590,4095,4110,4110,4095,35
|
|
20240909,144000,260318235,4120,4105,4120,4100,669
|
|
20240909,143900,257566230,4090,4090,4090,4090,0
|
|
20240909,143800,257566230,4090,4105,4105,4090,5
|
|
20240909,143700,257545750,4105,4105,4105,4105,0
|
|
20240909,143600,257545750,4105,4105,4105,4075,205
|
|
20240909,143500,256704375,4105,4105,4105,4105,0
|
|
20240909,143400,256704375,4105,4105,4105,4105,13
|
|
20240909,143300,256651010,4105,4105,4105,4105,0
|
|
20240909,143200,256651010,4105,4105,4105,4105,284
|
|
20240909,143100,255485190,4105,4105,4105,4105,1
|
|
20240909,143000,255481085,4110,4110,4110,4110,1
|
|
20240909,142900,255476975,4100,4105,4105,4100,13
|
|
20240909,142800,255423625,4090,4090,4090,4090,0
|
|
20240909,142700,255423625,4090,4090,4090,4090,0
|
|
20240909,142600,255423625,4090,4090,4090,4090,5
|
|
20240909,142500,255403175,4115,4110,4115,4110,40
|
|
20240909,142400,255238655,4110,4110,4110,4110,8
|
|
20240909,142300,255205775,4110,4110,4110,4090,29
|
|
20240909,142200,255086665,4110,4080,4110,4080,7089
|
|
20240909,142100,226107240,4070,4070,4070,4070,0
|
|
20240909,142000,226107240,4070,4070,4070,4070,4
|
|
20240909,141900,226090960,4070,4070,4070,4070,0
|
|
20240909,141800,226090960,4070,4070,4070,4070,0
|
|
20240909,141700,226090960,4070,4070,4070,4070,5
|
|
20240909,141600,226070610,4080,4080,4080,4080,5
|
|
20240909,141500,226050210,4070,4070,4070,4070,0
|
|
20240909,141400,226050210,4070,4070,4070,4070,4
|
|
20240909,141300,226033930,4080,4080,4080,4080,3
|
|
20240909,141200,226021690,4070,4070,4070,4070,10
|
|
20240909,141100,225980990,4075,4075,4075,4075,140
|
|
20240909,141000,225410490,4070,4070,4070,4070,7
|
|
20240909,140900,225382000,4070,4070,4070,4070,41
|
|
20240909,140800,225215130,4045,4045,4045,4045,5
|
|
20240909,140700,225194905,4045,4045,4045,4045,0
|
|
20240909,140600,225194905,4045,4045,4045,4045,0
|
|
20240909,140500,225194905,4045,4045,4045,4045,4
|
|
20240909,140400,225178725,4070,4070,4070,4070,0
|
|
20240909,140300,225178725,4070,4070,4070,4070,8
|
|
20240909,140200,225146165,4045,4045,4045,4045,3
|
|
20240909,140100,225134030,4050,4050,4050,4050,0
|
|
20240909,140000,225134030,4050,4050,4050,4050,150
|
|
20240909,135900,224526530,4045,4045,4045,4045,6
|
|
20240909,135800,224502260,4070,4070,4070,4070,220
|
|
20240909,135700,223606860,4045,4045,4045,4045,0
|
|
20240909,135600,223606860,4045,4045,4045,4045,4
|
|
20240909,135500,223590680,4055,4055,4055,4055,0
|
|
20240909,135400,223590680,4055,4065,4065,4055,790
|
|
20240909,135300,220379520,4065,4065,4065,4065,3
|
|
20240909,135200,220367325,4065,4065,4065,4065,0
|
|
20240909,135100,220367325,4065,4065,4065,4065,0
|
|
20240909,135000,220367325,4065,4065,4065,4065,30
|
|
20240909,134900,220245375,4065,4065,4065,4065,0
|
|
20240909,134800,220245375,4065,4065,4065,4065,0
|
|
20240909,134700,220245375,4065,4065,4065,4065,4
|
|
20240909,134600,220229115,4065,4065,4065,4065,0
|
|
20240909,134500,220229115,4065,4065,4065,4065,0
|
|
20240909,134400,220229115,4065,4065,4065,4065,0
|
|
20240909,134300,220229115,4065,4065,4065,4065,3
|
|
20240909,134200,220216920,4070,4070,4070,4070,175
|
|
20240909,134100,219504670,4065,4065,4065,4065,6
|
|
20240909,134000,219480280,4070,4070,4070,4070,0
|
|
20240909,133900,219480280,4070,4070,4070,4070,97
|
|
20240909,133800,219085490,4065,4065,4065,4065,4
|
|
20240909,133700,219069230,4065,4065,4065,4065,0
|
|
20240909,133600,219069230,4065,4065,4065,4065,0
|
|
20240909,133500,219069230,4065,4065,4065,4065,0
|
|
20240909,133400,219069230,4065,4085,4085,4065,9
|
|
20240909,133300,219032525,4085,4085,4085,4085,1
|
|
20240909,133200,219028440,4065,4085,4085,4065,28
|
|
20240909,133100,218914160,4085,4085,4085,4085,5
|
|
20240909,133000,218893735,4090,4085,4090,4085,256
|
|
20240909,132900,217847970,4080,4065,4080,4065,1747
|
|
20240909,132800,210734375,4070,4070,4070,4070,0
|
|
20240909,132700,210734375,4070,4070,4070,4070,0
|
|
20240909,132600,210734375,4070,4065,4070,4065,177
|
|
20240909,132500,210014355,4050,4050,4050,4050,3
|
|
20240909,132400,210002205,4050,4050,4050,4050,0
|
|
20240909,132300,210002205,4050,4050,4050,4050,5
|
|
20240909,132200,209981955,4065,4065,4065,4065,0
|
|
20240909,132100,209981955,4065,4065,4065,4065,0
|
|
20240909,132000,209981955,4065,4045,4065,4045,278
|
|
20240909,131900,208852175,4045,4045,4045,4045,0
|
|
20240909,131800,208852175,4045,4045,4045,4045,0
|
|
20240909,131700,208852175,4045,4045,4045,4045,0
|
|
20240909,131600,208852175,4045,4045,4045,4045,3
|
|
20240909,131500,208840040,4045,4045,4045,4045,0
|
|
20240909,131400,208840040,4045,4045,4045,4045,5
|
|
20240909,131300,208819815,4060,4060,4060,4060,0
|
|
20240909,131200,208819815,4060,4060,4060,4060,1
|
|
20240909,131100,208815755,4045,4045,4045,4045,0
|
|
20240909,131000,208815755,4045,4045,4045,4045,4
|
|
20240909,130900,208799575,4065,4065,4065,4065,0
|
|
20240909,130800,208799575,4065,4045,4065,4045,2
|
|
20240909,130700,208791465,4045,4045,4045,4045,3
|
|
20240909,130600,208779330,4045,4045,4045,4045,0
|
|
20240909,130500,208779330,4045,4045,4045,4045,205
|
|
20240909,130400,207950105,4045,4045,4045,4045,5
|
|
20240909,130300,207929880,4060,4060,4060,4060,0
|
|
20240909,130200,207929880,4060,4055,4060,4055,25
|
|
20240909,130100,207828500,4045,4045,4045,4045,4
|
|
20240909,130000,207812320,4045,4045,4045,4045,0
|
|
20240909,125900,207812320,4045,4045,4045,4045,0
|
|
20240909,125800,207812320,4045,4045,4045,4045,4
|
|
20240909,125700,207796140,4055,4055,4055,4055,0
|
|
20240909,125600,207796140,4055,4055,4055,4055,133
|
|
20240909,125500,207256825,4055,4055,4055,4055,5
|
|
20240909,125400,207236550,4055,4055,4055,4055,11
|
|
20240909,125300,207191945,4045,4045,4045,4045,0
|
|
20240909,125200,207191945,4045,4045,4045,4045,4
|
|
20240909,125100,207175765,4055,4055,4055,4055,0
|
|
20240909,125000,207175765,4055,4055,4055,4055,2
|
|
20240909,124900,207167655,4055,4065,4065,4050,2580
|
|
20240909,124800,196699565,4075,4075,4075,4075,0
|
|
20240909,124700,196699565,4075,4075,4075,4075,1
|
|
20240909,124600,196695490,4065,4070,4075,4065,146
|
|
20240909,124500,196101290,4065,4065,4065,4065,20
|
|
20240909,124400,196019990,4065,4065,4065,4065,10
|
|
20240909,124300,195979340,4065,4065,4065,4065,163
|
|
20240909,124200,195316745,4060,4060,4060,4060,0
|
|
20240909,124100,195316745,4060,4060,4060,4060,0
|
|
20240909,124000,195316745,4060,4060,4060,4060,299
|
|
20240909,123900,194102805,4060,4060,4060,4060,0
|
|
20240909,123800,194102805,4060,4060,4060,4060,0
|
|
20240909,123700,194102805,4060,4060,4060,4060,5
|
|
20240909,123600,194082505,4060,4060,4060,4060,0
|
|
20240909,123500,194082505,4060,4060,4060,4060,0
|
|
20240909,123400,194082505,4060,4060,4060,4060,4
|
|
20240909,123300,194066265,4075,4075,4075,4075,0
|
|
20240909,123200,194066265,4075,4075,4075,4075,0
|
|
20240909,123100,194066265,4075,4060,4075,4060,7
|
|
20240909,123000,194037785,4060,4060,4060,4060,0
|
|
20240909,122900,194037785,4060,4060,4060,4060,334
|
|
20240909,122800,192681745,4060,4055,4060,4055,12
|
|
20240909,122700,192633050,4060,4060,4060,4060,22
|
|
20240909,122600,192543730,4060,4060,4060,4060,12
|
|
20240909,122500,192495010,4055,4055,4055,4055,104
|
|
20240909,122400,192073290,4060,4060,4060,4060,0
|
|
20240909,122300,192073290,4060,4060,4060,4060,4
|
|
20240909,122200,192057050,4060,4060,4060,4060,5
|
|
20240909,122100,192036750,4060,4060,4060,4060,7
|
|
20240909,122000,192008330,4060,4060,4060,4055,1092
|
|
20240909,121900,187579360,4060,4080,4080,4060,14
|
|
20240909,121800,187522360,4080,4080,4080,4080,10
|
|
20240909,121700,187481560,4075,4075,4075,4075,14
|
|
20240909,121600,187424510,4060,4060,4060,4060,4
|
|
20240909,121500,187408270,4080,4080,4080,4080,0
|
|
20240909,121400,187408270,4080,4080,4080,4080,10
|
|
20240909,121300,187367470,4075,4055,4075,4055,503
|
|
20240909,121200,185317805,4075,4075,4075,4075,0
|
|
20240909,121100,185317805,4075,4070,4075,4070,275
|
|
20240909,121000,184197185,4065,4055,4065,4055,395
|
|
20240909,120900,182592880,4055,4045,4055,4045,245
|
|
20240909,120800,181600855,4045,4030,4045,4030,1133
|
|
20240909,120700,177026840,4035,4020,4035,4020,5
|
|
20240909,120600,177006725,4035,4035,4035,4035,15
|
|
20240909,120500,176946200,4030,4025,4030,4025,930
|
|
20240909,120400,173201620,4025,4025,4025,4025,1
|
|
20240909,120300,173197595,4020,4020,4020,4020,3
|
|
20240909,120200,173185535,4020,4020,4020,4020,10
|
|
20240909,120100,173145335,4005,4020,4020,4005,6
|
|
20240909,120000,173121290,4020,4015,4020,4015,433
|
|
20240909,115900,171380670,3995,3995,3995,3995,0
|
|
20240909,115800,171380670,3995,3995,3995,3995,5
|
|
20240909,115700,171360695,4020,4020,4020,4020,2
|
|
20240909,115600,171352655,4020,4020,4020,4020,0
|
|
20240909,115500,171352655,4020,4020,4020,4020,370
|
|
20240909,115400,169865255,3995,4015,4015,3995,193
|
|
20240909,115300,169090420,3995,3995,3995,3995,0
|
|
20240909,115200,169090420,3995,4015,4015,3995,6
|
|
20240909,115100,169066430,3990,4010,4010,3990,100
|
|
20240909,115000,168667400,4010,4010,4010,4010,0
|
|
20240909,114900,168667400,4010,4010,4010,4010,13
|
|
20240909,114800,168615270,4015,4015,4015,4015,0
|
|
20240909,114700,168615270,4015,4015,4015,4015,0
|
|
20240909,114600,168615270,4015,4010,4015,4010,20
|
|
20240909,114500,168535020,4010,4010,4010,4010,3
|
|
20240909,114400,168522990,4010,4010,4010,4010,0
|
|
20240909,114300,168522990,4010,4010,4010,4010,5
|
|
20240909,114200,168502940,4015,4015,4015,4015,0
|
|
20240909,114100,168502940,4015,4015,4015,4015,0
|
|
20240909,114000,168502940,4015,4015,4015,4015,291
|
|
20240909,113900,167334575,4015,4020,4020,4015,353
|
|
20240909,113800,165915565,4020,4020,4020,4020,0
|
|
20240909,113700,165915565,4020,4020,4020,4020,0
|
|
20240909,113600,165915565,4020,4025,4025,4020,4
|
|
20240909,113500,165899480,4020,4020,4020,4020,0
|
|
20240909,113400,165899480,4020,4020,4020,4020,55
|
|
20240909,113300,165678380,4025,4025,4025,4025,248
|
|
20240909,113200,164680180,4025,4025,4025,4025,2
|
|
20240909,113100,164672130,4020,4010,4020,4010,2507
|
|
20240909,113000,154602565,4010,4010,4010,4010,4
|
|
20240909,112900,154586525,4015,4015,4015,4015,0
|
|
20240909,112800,154586525,4015,4015,4015,4015,106
|
|
20240909,112700,154160935,4010,4010,4010,4010,13
|
|
20240909,112600,154108805,4010,4010,4010,4010,5
|
|
20240909,112500,154088755,4010,4010,4010,4010,4
|
|
20240909,112400,154072715,4010,4010,4010,4010,5
|
|
20240909,112300,154052665,4015,4010,4015,4010,16
|
|
20240909,112200,153988500,4000,4000,4000,4000,0
|
|
20240909,112100,153988500,4000,4000,4000,4000,4
|
|
20240909,112000,153972500,4010,4010,4010,4010,0
|
|
20240909,111900,153972500,4010,4010,4010,4010,50
|
|
20240909,111800,153772000,4010,3990,4010,3990,4554
|
|
20240909,111700,135523350,4005,4005,4005,4005,1
|
|
20240909,111600,135519345,3985,3985,3985,3985,5
|
|
20240909,111500,135499420,4005,3990,4005,3990,1073
|
|
20240909,111400,131207110,3985,3985,3985,3985,0
|
|
20240909,111300,131207110,3985,3985,3985,3985,5
|
|
20240909,111200,131187185,3985,3985,3985,3985,4
|
|
20240909,111100,131171245,3985,3985,3985,3985,0
|
|
20240909,111000,131171245,3985,3985,3985,3985,0
|
|
20240909,110900,131171245,3985,3985,3985,3985,3
|
|
20240909,110800,131159290,3985,3985,3985,3985,12
|
|
20240909,110700,131111470,3985,3985,3985,3985,0
|
|
20240909,110600,131111470,3985,3985,3985,3985,1
|
|
20240909,110500,131107485,3995,3980,3995,3980,837
|
|
20240909,110400,127775415,3980,3980,3980,3975,16
|
|
20240909,110300,127711805,3975,3975,3975,3975,4
|
|
20240909,110200,127695905,3995,3995,3995,3995,1
|
|
20240909,110100,127691910,3980,3980,3980,3980,0
|
|
20240909,110000,127691910,3980,3980,3980,3980,3
|
|
20240909,105900,127679970,3975,3975,3975,3975,9
|
|
20240909,105800,127644195,3970,3970,3970,3970,0
|
|
20240909,105700,127644195,3970,3970,3970,3970,6
|
|
20240909,105600,127620375,4000,4000,4000,4000,0
|
|
20240909,105500,127620375,4000,4000,4000,4000,0
|
|
20240909,105400,127620375,4000,3970,4000,3970,15
|
|
20240909,105300,127560525,4000,4000,4000,4000,0
|
|
20240909,105200,127560525,4000,4000,4000,4000,1185
|
|
20240909,105100,122820525,4000,3970,4000,3970,4
|
|
20240909,105000,122804615,4000,3990,4000,3990,619
|
|
20240909,104900,120331630,3970,3970,3970,3970,0
|
|
20240909,104800,120331630,3970,3980,3995,3970,576
|
|
20240909,104700,118034290,3965,3965,3965,3965,0
|
|
20240909,104600,118034290,3965,3965,3965,3965,0
|
|
20240909,104500,118034290,3965,3965,3965,3965,4
|
|
20240909,104400,118018430,3965,3985,3985,3965,37
|
|
20240909,104300,117871060,3985,3985,3985,3985,0
|
|
20240909,104200,117871060,3985,3990,3990,3960,5
|
|
20240909,104100,117851205,3985,3975,3985,3975,2905
|
|
20240909,104000,106288935,3975,3975,3975,3975,1
|
|
20240909,103900,106284960,3960,3960,3960,3960,6
|
|
20240909,103800,106261200,3980,3980,3980,3980,0
|
|
20240909,103700,106261200,3980,3980,3980,3975,526
|
|
20240909,103600,104170220,3960,3985,3985,3960,1013
|
|
20240909,103500,100158515,3985,3980,3985,3980,1001
|
|
20240909,103400,96174530,3980,3980,3980,3945,2001
|
|
20240909,103300,88265305,3990,3980,3990,3980,1671
|
|
20240909,103200,81599305,3970,3970,3970,3970,3
|
|
20240909,103100,81587395,3980,3980,3980,3980,1
|
|
20240909,103000,81583415,3955,3985,3985,3955,355
|
|
20240909,102900,80168890,3985,3985,3985,3985,0
|
|
20240909,102800,80168890,3985,3985,3985,3985,0
|
|
20240909,102700,80168890,3985,3955,3985,3955,5
|
|
20240909,102600,80149085,3985,3985,3985,3985,1
|
|
20240909,102500,80145100,3960,3985,3985,3960,70
|
|
20240909,102400,79867875,3960,3960,3960,3960,10
|
|
20240909,102300,79828275,3980,3960,3980,3960,4
|
|
20240909,102200,79812415,3980,3980,3980,3980,0
|
|
20240909,102100,79812415,3980,3955,3980,3955,95
|
|
20240909,102000,79434440,3980,3980,3980,3980,1
|
|
20240909,101900,79430460,3955,3955,3955,3955,0
|
|
20240909,101800,79430460,3955,3955,3955,3955,66
|
|
20240909,101700,79169430,3955,3955,3955,3955,0
|
|
20240909,101600,79169430,3955,3955,3955,3955,0
|
|
20240909,101500,79169430,3955,3955,3955,3955,0
|
|
20240909,101400,79169430,3955,3980,3980,3955,413
|
|
20240909,101300,77525765,3980,3965,3980,3950,129
|
|
20240909,101200,77015515,3950,3950,3950,3950,5
|
|
20240909,101100,76995765,3950,3950,3950,3950,0
|
|
20240909,101000,76995765,3950,3950,3950,3950,0
|
|
20240909,100900,76995765,3950,3950,3950,3950,4
|
|
20240909,100800,76979965,3980,3980,3980,3980,0
|
|
20240909,100700,76979965,3980,3980,3980,3980,0
|
|
20240909,100600,76979965,3980,3980,3980,3980,1
|
|
20240909,100500,76975985,3950,3950,3950,3950,3
|
|
20240909,100400,76964135,3950,3950,3950,3950,0
|
|
20240909,100300,76964135,3950,3975,3985,3950,1006
|
|
20240909,100200,72984885,3980,3975,3980,3975,555
|
|
20240909,100100,70778610,3975,3970,3975,3950,1244
|
|
20240909,100000,65838460,3970,3950,3970,3950,5
|
|
20240909,095900,65818690,3970,3950,3970,3950,1001
|
|
20240909,095800,61864720,3950,3950,3950,3950,0
|
|
20240909,095700,61864720,3950,3950,3950,3950,0
|
|
20240909,095600,61864720,3950,3950,3950,3950,0
|
|
20240909,095500,61864720,3950,3950,3950,3950,0
|
|
20240909,095400,61864720,3950,3950,3950,3950,0
|
|
20240909,095300,61864720,3950,3950,3950,3950,556
|
|
20240909,095200,59668520,3950,3950,3950,3950,0
|
|
20240909,095100,59668520,3950,3950,3950,3950,0
|
|
20240909,095000,59668520,3950,3960,3960,3950,5000
|
|
20240909,094900,39912925,3980,3980,3980,3980,0
|
|
20240909,094800,39912925,3980,3960,3980,3960,2031
|
|
20240909,094700,31865545,3960,3960,3960,3960,0
|
|
20240909,094600,31865545,3960,3960,3960,3960,700
|
|
20240909,094500,29093545,3975,3975,3975,3975,0
|
|
20240909,094400,29093545,3975,3975,3975,3975,0
|
|
20240909,094300,29093545,3975,3975,3975,3975,0
|
|
20240909,094200,29093545,3975,3980,3980,3975,25
|
|
20240909,094100,28994070,3980,3980,3980,3980,0
|
|
20240909,094000,28994070,3980,3980,3980,3980,7
|
|
20240909,093900,28966210,3980,3980,3980,3980,25
|
|
20240909,093800,28866710,3980,3980,3980,3980,3
|
|
20240909,093700,28854770,3960,3965,3965,3960,400
|
|
20240909,093600,27269265,3975,3980,3980,3975,69
|
|
20240909,093500,26994975,3980,3980,3980,3980,1
|
|
20240909,093400,26990995,3980,3980,3980,3980,10
|
|
20240909,093300,26951195,3985,3985,3985,3985,0
|
|
20240909,093200,26951195,3985,3985,3985,3985,2
|
|
20240909,093100,26943225,3985,3985,3985,3960,49
|
|
20240909,093000,26748960,3985,3985,3985,3985,1
|
|
20240909,092900,26744975,3960,3975,3975,3960,95
|
|
20240909,092800,26368295,3965,3965,3965,3965,10
|
|
20240909,092700,26328645,3960,3965,3965,3960,41
|
|
20240909,092600,26166260,3960,3960,3960,3960,59
|
|
20240909,092500,25932620,3955,3965,3965,3955,44
|
|
20240909,092400,25758380,3990,3990,3990,3990,0
|
|
20240909,092300,25758380,3990,3990,3990,3990,0
|
|
20240909,092200,25758380,3990,3990,3990,3990,94
|
|
20240909,092100,25383320,3990,3990,3990,3990,500
|
|
20240909,092000,23388320,3990,3990,3990,3990,9
|
|
20240909,091900,23352410,3990,3990,3990,3990,0
|
|
20240909,091800,23352410,3990,3985,3990,3985,21
|
|
20240909,091700,23268670,3990,3990,3990,3990,6
|
|
20240909,091600,23244730,3970,3970,3970,3970,10
|
|
20240909,091500,23205030,3970,3970,3970,3970,6
|
|
20240909,091400,23181210,3970,3970,3970,3970,14
|
|
20240909,091300,23125630,3970,3970,3970,3970,0
|
|
20240909,091200,23125630,3970,3975,3975,3970,122
|
|
20240909,091100,22641070,3990,3990,3990,3990,0
|
|
20240909,091000,22641070,3990,3990,3990,3990,0
|
|
20240909,090900,22641070,3990,3990,3990,3990,0
|
|
20240909,090800,22641070,3990,3990,3990,3990,0
|
|
20240909,090700,22641070,3990,3990,3990,3990,0
|
|
20240909,090600,22641070,3990,3990,3990,3990,251
|
|
20240909,090500,21639580,3970,3985,3990,3970,185
|
|
20240909,090400,20903855,3985,3950,3990,3940,603
|
|
20240909,090300,18514630,3980,3980,3980,3980,0
|
|
20240909,090200,18514630,3980,3970,3980,3940,244
|
|
20240909,090100,17552540,3990,3990,3990,3990,0
|
|
20240909,090000,17552540,3990,3935,4000,3935,4460
|