574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183100,235403280,4025,4025,4025,4025,2807
|
|
20240911,183000,235403280,4025,4025,4025,4025,0
|
|
20240911,182900,235403280,4025,4025,4025,4025,0
|
|
20240911,182800,235403280,4025,4025,4025,4025,0
|
|
20240911,182700,235403280,4025,4025,4025,4025,0
|
|
20240911,182600,235403280,4025,4025,4025,4025,0
|
|
20240911,182500,235403280,4025,4025,4025,4025,0
|
|
20240911,182400,235403280,4025,4025,4025,4025,0
|
|
20240911,182300,235403280,4025,4025,4025,4025,0
|
|
20240911,182200,235403280,4025,4025,4025,4025,0
|
|
20240911,182100,235403280,4025,4025,4025,4025,0
|
|
20240911,182000,235403280,4025,4025,4025,4025,0
|
|
20240911,181900,235403280,4025,4025,4025,4025,0
|
|
20240911,181800,235403280,4025,4025,4025,4025,0
|
|
20240911,181700,235403280,4025,4025,4025,4025,0
|
|
20240911,181600,235403280,4025,4025,4025,4025,0
|
|
20240911,181500,235403280,4025,4025,4025,4025,0
|
|
20240911,181400,235403280,4025,4025,4025,4025,0
|
|
20240911,181300,235403280,4025,4025,4025,4025,0
|
|
20240911,181200,235403280,4025,4025,4025,4025,0
|
|
20240911,181100,235403280,4025,4025,4025,4025,0
|
|
20240911,181000,235403280,4025,4025,4025,4025,0
|
|
20240911,180900,235403280,4025,4025,4025,4025,0
|
|
20240911,180800,235403280,4025,4025,4025,4025,0
|
|
20240911,180700,235403280,4025,4025,4025,4025,0
|
|
20240911,180600,235403280,4025,4025,4025,4025,0
|
|
20240911,180500,235403280,4025,4025,4025,4025,0
|
|
20240911,180400,235403280,4025,4025,4025,4025,0
|
|
20240911,180300,235403280,4025,4025,4025,4025,0
|
|
20240911,180200,235403280,4025,4025,4025,4025,0
|
|
20240911,180100,235403280,4025,4025,4025,4025,2807
|
|
20240911,180000,235403280,4025,4025,4025,4025,0
|
|
20240911,175900,235403280,4025,4025,4025,4025,0
|
|
20240911,175800,235403280,4025,4025,4025,4025,0
|
|
20240911,175700,235403280,4025,4025,4025,4025,0
|
|
20240911,175600,235403280,4025,4025,4025,4025,0
|
|
20240911,175500,235403280,4025,4025,4025,4025,0
|
|
20240911,175400,235403280,4025,4025,4025,4025,0
|
|
20240911,175300,235403280,4025,4025,4025,4025,0
|
|
20240911,175200,235403280,4025,4025,4025,4025,0
|
|
20240911,175100,235403280,4025,4025,4025,4025,0
|
|
20240911,175000,235403280,4025,4025,4025,4025,0
|
|
20240911,174900,235403280,4025,4025,4025,4025,0
|
|
20240911,174800,235403280,4025,4025,4025,4025,0
|
|
20240911,174700,235403280,4025,4025,4025,4025,0
|
|
20240911,174600,235403280,4025,4025,4025,4025,0
|
|
20240911,174500,235403280,4025,4025,4025,4025,0
|
|
20240911,174400,235403280,4025,4025,4025,4025,0
|
|
20240911,174300,235403280,4025,4025,4025,4025,0
|
|
20240911,174200,235403280,4025,4025,4025,4025,0
|
|
20240911,174100,235403280,4025,4025,4025,4025,0
|
|
20240911,174000,235403280,4025,4025,4025,4025,0
|
|
20240911,173900,235403280,4025,4025,4025,4025,0
|
|
20240911,173800,235403280,4025,4025,4025,4025,0
|
|
20240911,173700,235403280,4025,4025,4025,4025,0
|
|
20240911,173600,235403280,4025,4025,4025,4025,0
|
|
20240911,173500,235403280,4025,4025,4025,4025,0
|
|
20240911,173400,235403280,4025,4025,4025,4025,0
|
|
20240911,173300,235403280,4025,4025,4025,4025,0
|
|
20240911,173200,235403280,4025,4025,4025,4025,0
|
|
20240911,173100,235403280,4025,4025,4025,4025,2807
|
|
20240911,173000,235403280,4025,4025,4025,4025,0
|
|
20240911,172900,235403280,4025,4025,4025,4025,0
|
|
20240911,172800,235403280,4025,4025,4025,4025,0
|
|
20240911,172700,235403280,4025,4025,4025,4025,0
|
|
20240911,172600,235403280,4025,4025,4025,4025,0
|
|
20240911,172500,235403280,4025,4025,4025,4025,0
|
|
20240911,172400,235403280,4025,4025,4025,4025,0
|
|
20240911,172300,235403280,4025,4025,4025,4025,0
|
|
20240911,172200,235403280,4025,4025,4025,4025,0
|
|
20240911,172100,235403280,4025,4025,4025,4025,0
|
|
20240911,172000,235403280,4025,4025,4025,4025,0
|
|
20240911,171900,235403280,4025,4025,4025,4025,0
|
|
20240911,171800,235403280,4025,4025,4025,4025,0
|
|
20240911,171700,235403280,4025,4025,4025,4025,0
|
|
20240911,171600,235403280,4025,4025,4025,4025,0
|
|
20240911,171500,235403280,4025,4025,4025,4025,0
|
|
20240911,171400,235403280,4025,4025,4025,4025,0
|
|
20240911,171300,235403280,4025,4025,4025,4025,0
|
|
20240911,171200,235403280,4025,4025,4025,4025,0
|
|
20240911,171100,235403280,4025,4025,4025,4025,0
|
|
20240911,171000,235403280,4025,4025,4025,4025,0
|
|
20240911,170900,235403280,4025,4025,4025,4025,0
|
|
20240911,170800,235403280,4025,4025,4025,4025,0
|
|
20240911,170700,235403280,4025,4025,4025,4025,0
|
|
20240911,170600,235403280,4025,4025,4025,4025,0
|
|
20240911,170500,235403280,4025,4025,4025,4025,0
|
|
20240911,170400,235403280,4025,4025,4025,4025,0
|
|
20240911,170300,235403280,4025,4025,4025,4025,0
|
|
20240911,170200,235403280,4025,4025,4025,4025,0
|
|
20240911,170100,235403280,4025,4025,4025,4025,2807
|
|
20240911,170000,235403280,4025,4025,4025,4025,0
|
|
20240911,165900,235403280,4025,4025,4025,4025,0
|
|
20240911,165800,235403280,4025,4025,4025,4025,0
|
|
20240911,165700,235403280,4025,4025,4025,4025,0
|
|
20240911,165600,235403280,4025,4025,4025,4025,0
|
|
20240911,165500,235403280,4025,4025,4025,4025,0
|
|
20240911,165400,235403280,4025,4025,4025,4025,0
|
|
20240911,165300,235403280,4025,4025,4025,4025,0
|
|
20240911,165200,235403280,4025,4025,4025,4025,0
|
|
20240911,165100,235403280,4025,4025,4025,4025,0
|
|
20240911,165000,235403280,4025,4025,4025,4025,0
|
|
20240911,164900,235403280,4025,4025,4025,4025,0
|
|
20240911,164800,235403280,4025,4025,4025,4025,0
|
|
20240911,164700,235403280,4025,4025,4025,4025,0
|
|
20240911,164600,235403280,4025,4025,4025,4025,0
|
|
20240911,164500,235403280,4025,4025,4025,4025,0
|
|
20240911,164400,235403280,4025,4025,4025,4025,0
|
|
20240911,164300,235403280,4025,4025,4025,4025,0
|
|
20240911,164200,235403280,4025,4025,4025,4025,0
|
|
20240911,164100,235403280,4025,4025,4025,4025,0
|
|
20240911,164000,235403280,4025,4025,4025,4025,0
|
|
20240911,163900,235403280,4025,4025,4025,4025,0
|
|
20240911,163800,235403280,4025,4025,4025,4025,0
|
|
20240911,163700,235403280,4025,4025,4025,4025,0
|
|
20240911,163600,235403280,4025,4025,4025,4025,0
|
|
20240911,163500,235403280,4025,4025,4025,4025,0
|
|
20240911,163400,235403280,4025,4025,4025,4025,0
|
|
20240911,163300,235403280,4025,4025,4025,4025,0
|
|
20240911,163200,235403280,4025,4025,4025,4025,0
|
|
20240911,163100,235403280,4025,4025,4025,4025,2807
|
|
20240911,163000,235403280,4025,4025,4025,4025,0
|
|
20240911,162900,235403280,4025,4025,4025,4025,0
|
|
20240911,162800,235403280,4025,4025,4025,4025,0
|
|
20240911,162700,235403280,4025,4025,4025,4025,0
|
|
20240911,162600,235403280,4025,4025,4025,4025,0
|
|
20240911,162500,235403280,4025,4025,4025,4025,0
|
|
20240911,162400,235403280,4025,4025,4025,4025,0
|
|
20240911,162300,235403280,4025,4025,4025,4025,0
|
|
20240911,162200,235403280,4025,4025,4025,4025,0
|
|
20240911,162100,235403280,4025,4025,4025,4025,0
|
|
20240911,162000,235403280,4025,4025,4025,4025,0
|
|
20240911,161900,235403280,4025,4025,4025,4025,0
|
|
20240911,161800,235403280,4025,4025,4025,4025,0
|
|
20240911,161700,235403280,4025,4025,4025,4025,0
|
|
20240911,161600,235403280,4025,4025,4025,4025,0
|
|
20240911,161500,235403280,4025,4025,4025,4025,0
|
|
20240911,161400,235403280,4025,4025,4025,4025,0
|
|
20240911,161300,235403280,4025,4025,4025,4025,0
|
|
20240911,161200,235403280,4025,4025,4025,4025,0
|
|
20240911,161100,235403280,4025,4025,4025,4025,0
|
|
20240911,161000,235403280,4025,4025,4025,4025,0
|
|
20240911,160900,235403280,4025,4025,4025,4025,0
|
|
20240911,160800,235403280,4025,4025,4025,4025,0
|
|
20240911,160700,235403280,4025,4025,4025,4025,0
|
|
20240911,160600,235403280,4025,4025,4025,4025,0
|
|
20240911,160500,235403280,4025,4025,4025,4025,0
|
|
20240911,160400,235403280,4025,4025,4025,4025,0
|
|
20240911,160300,235403280,4025,4025,4025,4025,0
|
|
20240911,160200,235403280,4025,4025,4025,4025,0
|
|
20240911,160100,235403280,4025,4025,4025,4025,2807
|
|
20240911,160000,235403280,4025,4025,4025,4025,0
|
|
20240911,155900,235403280,4025,4025,4025,4025,0
|
|
20240911,155800,235403280,4025,4025,4025,4025,0
|
|
20240911,155700,235403280,4025,4025,4025,4025,0
|
|
20240911,155600,235403280,4025,4025,4025,4025,0
|
|
20240911,155500,235403280,4025,4025,4025,4025,0
|
|
20240911,155400,235403280,4025,4025,4025,4025,0
|
|
20240911,155300,235403280,4025,4025,4025,4025,0
|
|
20240911,155200,235403280,4025,4025,4025,4025,0
|
|
20240911,155100,235403280,4025,4025,4025,4025,0
|
|
20240911,155000,235403280,4025,4025,4025,4025,0
|
|
20240911,154900,235403280,4025,4025,4025,4025,0
|
|
20240911,154800,235403280,4025,4025,4025,4025,0
|
|
20240911,154700,235403280,4025,4025,4025,4025,0
|
|
20240911,154600,235403280,4025,4025,4025,4025,0
|
|
20240911,154500,235403280,4025,4025,4025,4025,0
|
|
20240911,154400,235403280,4025,4025,4025,4025,0
|
|
20240911,154300,235403280,4025,4025,4025,4025,0
|
|
20240911,154200,235403280,4025,4025,4025,4025,0
|
|
20240911,154100,235403280,4025,4025,4025,4025,0
|
|
20240911,154000,235403280,4025,4025,4025,4025,0
|
|
20240911,153900,235403280,4025,4025,4025,4025,0
|
|
20240911,153800,235403280,4025,4025,4025,4025,0
|
|
20240911,153700,235403280,4025,4025,4025,4025,0
|
|
20240911,153600,235403280,4025,4025,4025,4025,0
|
|
20240911,153500,235403280,4025,4025,4025,4025,0
|
|
20240911,153400,235403280,4025,4025,4025,4025,0
|
|
20240911,153300,235403280,4025,4025,4025,4025,0
|
|
20240911,153200,235403280,4025,4025,4025,4025,0
|
|
20240911,153100,235403280,4025,4025,4025,4025,2807
|
|
20240911,153000,235403280,4025,4025,4025,4025,2807
|
|
20240911,152900,224105105,4025,4025,4025,4025,0
|
|
20240911,152800,224105105,4025,4025,4025,4025,0
|
|
20240911,152700,224105105,4025,4025,4025,4025,0
|
|
20240911,152600,224105105,4025,4025,4025,4025,0
|
|
20240911,152500,224105105,4025,4025,4025,4025,0
|
|
20240911,152400,224105105,4025,4025,4025,4025,0
|
|
20240911,152300,224105105,4025,4025,4025,4025,0
|
|
20240911,152200,224105105,4025,4025,4025,4025,0
|
|
20240911,152100,224105105,4025,4025,4025,4025,0
|
|
20240911,152000,224105105,4025,4025,4025,4025,0
|
|
20240911,151900,224105105,4025,4020,4025,3995,459
|
|
20240911,151800,222265095,4000,4000,4000,4000,0
|
|
20240911,151700,222265095,4000,4000,4020,4000,357
|
|
20240911,151600,220836435,4020,4010,4020,4005,166
|
|
20240911,151500,220171355,4020,4020,4020,4020,0
|
|
20240911,151400,220171355,4020,4020,4020,4020,0
|
|
20240911,151300,220171355,4020,4020,4020,4020,0
|
|
20240911,151200,220171355,4020,4015,4020,4015,21
|
|
20240911,151100,220086995,4020,4020,4020,4020,0
|
|
20240911,151000,220086995,4020,4020,4020,4020,0
|
|
20240911,150900,220086995,4020,4020,4020,4020,0
|
|
20240911,150800,220086995,4020,4020,4020,4020,0
|
|
20240911,150700,220086995,4020,4020,4020,4020,0
|
|
20240911,150600,220086995,4020,4020,4020,4020,0
|
|
20240911,150500,220086995,4020,4020,4020,4020,0
|
|
20240911,150400,220086995,4020,4020,4020,4020,5
|
|
20240911,150300,220066895,4020,4020,4020,4020,0
|
|
20240911,150200,220066895,4020,4020,4020,4020,0
|
|
20240911,150100,220066895,4020,4020,4020,4020,0
|
|
20240911,150000,220066895,4020,4020,4020,4020,0
|
|
20240911,145900,220066895,4020,4020,4020,4020,1
|
|
20240911,145800,220062875,4020,4020,4020,4020,0
|
|
20240911,145700,220062875,4020,4020,4020,4020,0
|
|
20240911,145600,220062875,4020,4020,4020,4020,0
|
|
20240911,145500,220062875,4020,4020,4020,4020,0
|
|
20240911,145400,220062875,4020,4020,4020,4020,1
|
|
20240911,145300,220058855,4020,4020,4020,4020,0
|
|
20240911,145200,220058855,4020,4010,4020,4010,10
|
|
20240911,145100,220018745,4020,4020,4020,4020,1
|
|
20240911,145000,220014725,4020,4020,4020,4020,1
|
|
20240911,144900,220010705,4010,4010,4010,4010,7
|
|
20240911,144800,219982635,4020,4020,4020,4020,0
|
|
20240911,144700,219982635,4020,4020,4020,4015,10
|
|
20240911,144600,219942450,4025,4025,4025,4025,0
|
|
20240911,144500,219942450,4025,4025,4025,4025,0
|
|
20240911,144400,219942450,4025,4025,4025,4025,0
|
|
20240911,144300,219942450,4025,4025,4025,4025,1
|
|
20240911,144200,219938425,4025,4025,4025,4025,2
|
|
20240911,144100,219930375,4020,4020,4020,4020,0
|
|
20240911,144000,219930375,4020,4020,4020,4020,9
|
|
20240911,143900,219894195,4025,4025,4025,4025,0
|
|
20240911,143800,219894195,4025,4025,4025,4025,0
|
|
20240911,143700,219894195,4025,4020,4025,4020,276
|
|
20240911,143600,218783875,4020,4020,4020,4020,0
|
|
20240911,143500,218783875,4020,4020,4020,4020,0
|
|
20240911,143400,218783875,4020,4020,4020,4020,0
|
|
20240911,143300,218783875,4020,4020,4020,4020,0
|
|
20240911,143200,218783875,4020,4020,4020,4020,0
|
|
20240911,143100,218783875,4020,4020,4020,4020,0
|
|
20240911,143000,218783875,4020,4020,4020,4020,0
|
|
20240911,142900,218783875,4020,4020,4020,4020,0
|
|
20240911,142800,218783875,4020,4020,4020,4020,0
|
|
20240911,142700,218783875,4020,4020,4020,4020,0
|
|
20240911,142600,218783875,4020,4020,4020,4020,0
|
|
20240911,142500,218783875,4020,4020,4020,4020,1
|
|
20240911,142400,218779855,4020,4020,4020,4020,0
|
|
20240911,142300,218779855,4020,4020,4020,4020,0
|
|
20240911,142200,218779855,4020,4020,4020,4020,1
|
|
20240911,142100,218775835,4025,4025,4025,4025,0
|
|
20240911,142000,218775835,4025,4025,4025,4025,0
|
|
20240911,141900,218775835,4025,4025,4025,4025,0
|
|
20240911,141800,218775835,4025,4025,4025,4025,0
|
|
20240911,141700,218775835,4025,4025,4025,4025,0
|
|
20240911,141600,218775835,4025,4025,4025,4020,3
|
|
20240911,141500,218763765,4025,4025,4025,4025,0
|
|
20240911,141400,218763765,4025,4025,4025,4025,1
|
|
20240911,141300,218759740,4010,4015,4025,4010,16
|
|
20240911,141200,218695505,4020,4020,4020,4020,2
|
|
20240911,141100,218687465,4025,4025,4025,4025,0
|
|
20240911,141000,218687465,4025,4025,4025,4025,0
|
|
20240911,140900,218687465,4025,4025,4025,4025,0
|
|
20240911,140800,218687465,4025,4025,4025,4025,0
|
|
20240911,140700,218687465,4025,4025,4025,4025,0
|
|
20240911,140600,218687465,4025,4025,4025,4025,0
|
|
20240911,140500,218687465,4025,4025,4025,4025,0
|
|
20240911,140400,218687465,4025,4025,4025,4025,1
|
|
20240911,140300,218683440,4020,4020,4020,4020,0
|
|
20240911,140200,218683440,4020,4020,4020,4020,1
|
|
20240911,140100,218679420,4025,4025,4025,4025,0
|
|
20240911,140000,218679420,4025,4025,4025,4025,0
|
|
20240911,135900,218679420,4025,4025,4025,4025,0
|
|
20240911,135800,218679420,4025,4025,4025,4025,0
|
|
20240911,135700,218679420,4025,4025,4025,4025,0
|
|
20240911,135600,218679420,4025,4025,4025,4025,0
|
|
20240911,135500,218679420,4025,4025,4025,4025,0
|
|
20240911,135400,218679420,4025,4025,4025,4025,0
|
|
20240911,135300,218679420,4025,4025,4025,4025,1
|
|
20240911,135200,218675395,4020,4020,4020,4020,0
|
|
20240911,135100,218675395,4020,4020,4020,4020,0
|
|
20240911,135000,218675395,4020,4020,4020,4020,0
|
|
20240911,134900,218675395,4020,4020,4020,4020,1
|
|
20240911,134800,218671375,4025,4025,4025,4025,0
|
|
20240911,134700,218671375,4025,4025,4025,4025,12
|
|
20240911,134600,218623075,4025,4025,4025,4025,0
|
|
20240911,134500,218623075,4025,4025,4025,4025,0
|
|
20240911,134400,218623075,4025,4025,4025,4025,0
|
|
20240911,134300,218623075,4025,4025,4025,4025,0
|
|
20240911,134200,218623075,4025,4025,4025,4025,0
|
|
20240911,134100,218623075,4025,4025,4025,4025,4
|
|
20240911,134000,218606975,4025,4025,4025,4025,0
|
|
20240911,133900,218606975,4025,4025,4025,4025,0
|
|
20240911,133800,218606975,4025,4025,4025,4025,10
|
|
20240911,133700,218566725,4000,4000,4000,4000,0
|
|
20240911,133600,218566725,4000,4000,4000,4000,5
|
|
20240911,133500,218546725,4000,4025,4025,4000,1018
|
|
20240911,133400,214474475,4030,4030,4030,4030,0
|
|
20240911,133300,214474475,4030,4030,4030,4030,0
|
|
20240911,133200,214474475,4030,4030,4030,4030,0
|
|
20240911,133100,214474475,4030,4030,4030,4030,0
|
|
20240911,133000,214474475,4030,4030,4030,4030,0
|
|
20240911,132900,214474475,4030,4030,4030,4030,0
|
|
20240911,132800,214474475,4030,4030,4030,4030,0
|
|
20240911,132700,214474475,4030,4030,4030,4030,0
|
|
20240911,132600,214474475,4030,4000,4030,4000,716
|
|
20240911,132500,211610175,4030,4030,4030,4030,6
|
|
20240911,132400,211585995,4030,4030,4030,4030,0
|
|
20240911,132300,211585995,4030,4030,4030,4030,0
|
|
20240911,132200,211585995,4030,4030,4030,4030,0
|
|
20240911,132100,211585995,4030,4030,4030,4030,0
|
|
20240911,132000,211585995,4030,4030,4030,4030,0
|
|
20240911,131900,211585995,4030,4030,4030,4030,0
|
|
20240911,131800,211585995,4030,4030,4030,4030,0
|
|
20240911,131700,211585995,4030,4030,4030,4030,0
|
|
20240911,131600,211585995,4030,4030,4030,4030,0
|
|
20240911,131500,211585995,4030,4030,4030,4030,0
|
|
20240911,131400,211585995,4030,4030,4030,4030,4
|
|
20240911,131300,211569875,4030,4030,4030,4030,6
|
|
20240911,131200,211545695,4030,4030,4030,4030,0
|
|
20240911,131100,211545695,4030,4030,4030,4030,0
|
|
20240911,131000,211545695,4030,4030,4030,4030,0
|
|
20240911,130900,211545695,4030,4030,4030,4030,0
|
|
20240911,130800,211545695,4030,4030,4030,4030,0
|
|
20240911,130700,211545695,4030,4030,4030,4030,0
|
|
20240911,130600,211545695,4030,4030,4030,4030,1
|
|
20240911,130500,211541665,4025,4025,4025,4025,10
|
|
20240911,130400,211501415,4030,4030,4030,4030,0
|
|
20240911,130300,211501415,4030,4030,4030,4030,1
|
|
20240911,130200,211497385,4030,4030,4030,4030,0
|
|
20240911,130100,211497385,4030,4030,4030,4030,0
|
|
20240911,130000,211497385,4030,4030,4030,4030,1
|
|
20240911,125900,211493355,4010,4010,4010,4010,0
|
|
20240911,125800,211493355,4010,4000,4010,4000,2962
|
|
20240911,125700,199616135,4010,4010,4010,4010,0
|
|
20240911,125600,199616135,4010,4005,4010,4005,2
|
|
20240911,125500,199608120,3995,4000,4000,3995,1491
|
|
20240911,125400,193645590,4000,4000,4000,4000,0
|
|
20240911,125300,193645590,4000,4000,4000,4000,0
|
|
20240911,125200,193645590,4000,4000,4000,4000,0
|
|
20240911,125100,193645590,4000,4000,4000,4000,0
|
|
20240911,125000,193645590,4000,4000,4000,4000,0
|
|
20240911,124900,193645590,4000,4000,4000,4000,0
|
|
20240911,124800,193645590,4000,4000,4000,4000,0
|
|
20240911,124700,193645590,4000,4000,4000,4000,0
|
|
20240911,124600,193645590,4000,4000,4000,4000,23
|
|
20240911,124500,193553590,4000,4000,4000,4000,0
|
|
20240911,124400,193553590,4000,4000,4000,4000,2
|
|
20240911,124300,193545590,4000,4000,4000,4000,333
|
|
20240911,124200,192213590,4005,4005,4005,4005,2
|
|
20240911,124100,192205580,4005,4005,4005,4005,0
|
|
20240911,124000,192205580,4005,4005,4005,4005,1
|
|
20240911,123900,192201575,4005,4005,4005,4005,0
|
|
20240911,123800,192201575,4005,4005,4005,4005,0
|
|
20240911,123700,192201575,4005,4005,4005,4005,0
|
|
20240911,123600,192201575,4005,4005,4005,4005,0
|
|
20240911,123500,192201575,4005,4005,4005,4005,0
|
|
20240911,123400,192201575,4005,4005,4005,4005,0
|
|
20240911,123300,192201575,4005,4005,4005,4005,0
|
|
20240911,123200,192201575,4005,4005,4005,4005,5
|
|
20240911,123100,192181550,4005,4005,4005,4005,0
|
|
20240911,123000,192181550,4005,4005,4005,4005,0
|
|
20240911,122900,192181550,4005,4005,4005,4005,6
|
|
20240911,122800,192157520,4005,4005,4005,4005,0
|
|
20240911,122700,192157520,4005,4005,4005,4005,0
|
|
20240911,122600,192157520,4005,4005,4005,4005,0
|
|
20240911,122500,192157520,4005,4005,4005,4005,2
|
|
20240911,122400,192149510,4005,4005,4005,4005,19
|
|
20240911,122300,192073415,4005,4005,4005,4005,0
|
|
20240911,122200,192073415,4005,4005,4005,4005,0
|
|
20240911,122100,192073415,4005,4005,4005,4005,0
|
|
20240911,122000,192073415,4005,4005,4005,4005,0
|
|
20240911,121900,192073415,4005,4005,4005,4005,14
|
|
20240911,121800,192017345,4005,4005,4005,4005,0
|
|
20240911,121700,192017345,4005,4005,4005,4005,50
|
|
20240911,121600,191817095,4010,4010,4010,4010,0
|
|
20240911,121500,191817095,4010,4010,4010,4010,78
|
|
20240911,121400,191504315,4010,4010,4010,4010,20
|
|
20240911,121300,191424115,4010,4010,4010,4010,0
|
|
20240911,121200,191424115,4010,4010,4010,4010,0
|
|
20240911,121100,191424115,4010,4010,4010,4010,0
|
|
20240911,121000,191424115,4010,4010,4010,4010,0
|
|
20240911,120900,191424115,4010,4010,4010,4010,0
|
|
20240911,120800,191424115,4010,4010,4010,4010,1
|
|
20240911,120700,191420105,4010,4010,4010,4010,0
|
|
20240911,120600,191420105,4010,4010,4010,4010,0
|
|
20240911,120500,191420105,4010,4010,4010,4010,0
|
|
20240911,120400,191420105,4010,4010,4010,4010,0
|
|
20240911,120300,191420105,4010,4010,4010,4010,0
|
|
20240911,120200,191420105,4010,4010,4010,4010,0
|
|
20240911,120100,191420105,4010,4010,4010,4010,0
|
|
20240911,120000,191420105,4010,4010,4010,4010,0
|
|
20240911,115900,191420105,4010,4010,4010,4010,0
|
|
20240911,115800,191420105,4010,4010,4010,4010,0
|
|
20240911,115700,191420105,4010,4010,4010,4010,0
|
|
20240911,115600,191420105,4010,4010,4010,4010,0
|
|
20240911,115500,191420105,4010,4010,4010,4010,0
|
|
20240911,115400,191420105,4010,4010,4010,4010,0
|
|
20240911,115300,191420105,4010,4010,4010,4010,72
|
|
20240911,115200,191131385,3995,3995,3995,3995,400
|
|
20240911,115100,189533385,3995,4005,4005,3995,462
|
|
20240911,115000,187687285,4010,4010,4010,4010,0
|
|
20240911,114900,187687285,4010,4010,4010,4010,13
|
|
20240911,114800,187635155,4010,4010,4010,4010,11
|
|
20240911,114700,187591045,4010,4010,4010,4010,1
|
|
20240911,114600,187587035,4010,4010,4010,4010,0
|
|
20240911,114500,187587035,4010,4010,4010,4010,16
|
|
20240911,114400,187522875,4010,4010,4010,4010,1
|
|
20240911,114300,187518865,4000,4000,4000,4000,0
|
|
20240911,114200,187518865,4000,4000,4000,4000,0
|
|
20240911,114100,187518865,4000,4000,4000,4000,227
|
|
20240911,114000,186610865,4010,4010,4010,4010,0
|
|
20240911,113900,186610865,4010,4010,4010,4010,11
|
|
20240911,113800,186566755,4010,4010,4010,4010,0
|
|
20240911,113700,186566755,4010,4010,4010,4010,10
|
|
20240911,113600,186526655,4010,4010,4010,4010,0
|
|
20240911,113500,186526655,4010,4010,4010,4010,0
|
|
20240911,113400,186526655,4010,4010,4010,4010,1
|
|
20240911,113300,186522645,4000,4000,4000,4000,100
|
|
20240911,113200,186122645,4010,4010,4010,4010,0
|
|
20240911,113100,186122645,4010,4010,4010,4010,0
|
|
20240911,113000,186122645,4010,4010,4010,4010,0
|
|
20240911,112900,186122645,4010,4010,4010,4010,0
|
|
20240911,112800,186122645,4010,4010,4010,4010,0
|
|
20240911,112700,186122645,4010,4010,4010,4010,0
|
|
20240911,112600,186122645,4010,3995,4010,3995,1001
|
|
20240911,112500,182123635,4000,4000,4000,4000,0
|
|
20240911,112400,182123635,4000,4000,4000,4000,0
|
|
20240911,112300,182123635,4000,4000,4000,4000,0
|
|
20240911,112200,182123635,4000,4000,4000,4000,100
|
|
20240911,112100,181723635,3995,3995,3995,3995,0
|
|
20240911,112000,181723635,3995,3995,3995,3995,1000
|
|
20240911,111900,177728635,4010,4010,4010,4010,0
|
|
20240911,111800,177728635,4010,4010,4010,4010,200
|
|
20240911,111700,176926635,4010,4000,4010,3995,9670
|
|
20240911,111600,138290705,4005,4005,4005,4005,0
|
|
20240911,111500,138290705,4005,4005,4005,4005,16
|
|
20240911,111400,138226625,4005,4005,4005,4005,1
|
|
20240911,111300,138222620,4000,4000,4000,4000,94
|
|
20240911,111200,137846620,3990,3990,3990,3990,0
|
|
20240911,111100,137846620,3990,4000,4000,3990,7533
|
|
20240911,111000,107719840,4005,4005,4005,4005,0
|
|
20240911,110900,107719840,4005,4005,4005,4005,0
|
|
20240911,110800,107719840,4005,4005,4005,4005,0
|
|
20240911,110700,107719840,4005,4005,4005,4005,0
|
|
20240911,110600,107719840,4005,4005,4005,4005,0
|
|
20240911,110500,107719840,4005,4000,4005,4000,501
|
|
20240911,110400,105715835,4000,4005,4005,4000,2948
|
|
20240911,110300,93923825,4005,4005,4005,4005,0
|
|
20240911,110200,93923825,4005,4005,4005,4005,0
|
|
20240911,110100,93923825,4005,4005,4005,4005,2
|
|
20240911,110000,93915815,4010,4010,4010,4010,0
|
|
20240911,105900,93915815,4010,4010,4010,4010,0
|
|
20240911,105800,93915815,4010,4010,4010,4010,0
|
|
20240911,105700,93915815,4010,4005,4010,4005,62
|
|
20240911,105600,93667495,3995,4000,4000,3995,200
|
|
20240911,105500,92867505,4030,4030,4030,4030,0
|
|
20240911,105400,92867505,4030,4030,4030,4030,0
|
|
20240911,105300,92867505,4030,4030,4030,4030,0
|
|
20240911,105200,92867505,4030,4030,4030,4030,0
|
|
20240911,105100,92867505,4030,4030,4030,4030,0
|
|
20240911,105000,92867505,4030,4030,4030,4030,0
|
|
20240911,104900,92867505,4030,4030,4030,4030,1
|
|
20240911,104800,92863475,4010,4010,4010,4010,0
|
|
20240911,104700,92863475,4010,4010,4010,4010,100
|
|
20240911,104600,92462475,4000,4005,4005,4000,1924
|
|
20240911,104500,84765360,4005,4005,4005,4005,10
|
|
20240911,104400,84725310,4005,4005,4005,4005,326
|
|
20240911,104300,83419680,4010,4010,4010,4010,2
|
|
20240911,104200,83411660,4010,4010,4010,4010,0
|
|
20240911,104100,83411660,4010,4010,4010,4010,0
|
|
20240911,104000,83411660,4010,4010,4010,4010,0
|
|
20240911,103900,83411660,4010,4015,4015,4010,914
|
|
20240911,103800,79743305,4030,4030,4030,4030,1
|
|
20240911,103700,79739275,4015,4015,4015,4015,0
|
|
20240911,103600,79739275,4015,4015,4015,4015,0
|
|
20240911,103500,79739275,4015,4015,4015,4015,250
|
|
20240911,103400,78735525,4020,4025,4025,4020,10299
|
|
20240911,103300,37282750,4030,4035,4035,4030,398
|
|
20240911,103200,35678185,4040,4040,4040,4040,2
|
|
20240911,103100,35670105,4040,4040,4040,4040,0
|
|
20240911,103000,35670105,4040,4040,4040,4040,0
|
|
20240911,102900,35670105,4040,4040,4040,4040,0
|
|
20240911,102800,35670105,4040,4040,4040,4040,0
|
|
20240911,102700,35670105,4040,4035,4040,4035,2
|
|
20240911,102600,35662030,4035,4035,4035,4035,0
|
|
20240911,102500,35662030,4035,4035,4035,4035,0
|
|
20240911,102400,35662030,4035,4035,4035,4035,412
|
|
20240911,102300,33999610,4040,4040,4040,4040,0
|
|
20240911,102200,33999610,4040,4040,4040,4040,0
|
|
20240911,102100,33999610,4040,4040,4040,4040,3
|
|
20240911,102000,33987490,4040,4040,4040,4040,0
|
|
20240911,101900,33987490,4040,4040,4040,4040,0
|
|
20240911,101800,33987490,4040,4040,4040,4040,0
|
|
20240911,101700,33987490,4040,4040,4040,4040,0
|
|
20240911,101600,33987490,4040,4040,4040,4040,0
|
|
20240911,101500,33987490,4040,4040,4040,4040,0
|
|
20240911,101400,33987490,4040,4040,4040,4040,0
|
|
20240911,101300,33987490,4040,4040,4040,4040,0
|
|
20240911,101200,33987490,4040,4040,4040,4040,421
|
|
20240911,101100,32286650,4045,4045,4045,4045,0
|
|
20240911,101000,32286650,4045,4045,4045,4045,0
|
|
20240911,100900,32286650,4045,4045,4045,4045,0
|
|
20240911,100800,32286650,4045,4045,4045,4045,0
|
|
20240911,100700,32286650,4045,4045,4045,4045,100
|
|
20240911,100600,31882150,4045,4045,4045,4045,300
|
|
20240911,100500,30668650,4045,4045,4045,4045,45
|
|
20240911,100400,30486625,4045,4045,4045,4045,1
|
|
20240911,100300,30482580,4050,4050,4050,4050,0
|
|
20240911,100200,30482580,4050,4045,4050,4045,125
|
|
20240911,100100,29976950,4045,4045,4045,4045,123
|
|
20240911,100000,29479415,4045,4040,4045,4040,501
|
|
20240911,095900,27455370,4040,4040,4040,4040,497
|
|
20240911,095800,25447490,4040,4040,4040,4040,247
|
|
20240911,095700,24449610,4040,4040,4040,4040,247
|
|
20240911,095600,23451730,4040,4040,4040,4040,247
|
|
20240911,095500,22453850,4040,4040,4040,4040,0
|
|
20240911,095400,22453850,4040,4040,4040,4040,0
|
|
20240911,095300,22453850,4040,4040,4040,4040,0
|
|
20240911,095200,22453850,4040,4040,4040,4040,25
|
|
20240911,095100,22352850,4040,4040,4040,4040,0
|
|
20240911,095000,22352850,4040,4040,4040,4040,100
|
|
20240911,094900,21948850,4040,4040,4040,4040,0
|
|
20240911,094800,21948850,4040,4040,4040,4040,0
|
|
20240911,094700,21948850,4040,4040,4040,4040,0
|
|
20240911,094600,21948850,4040,4040,4040,4040,0
|
|
20240911,094500,21948850,4040,4040,4040,4040,5
|
|
20240911,094400,21928650,4040,4040,4040,4040,0
|
|
20240911,094300,21928650,4040,4040,4040,4040,0
|
|
20240911,094200,21928650,4040,4040,4040,4040,0
|
|
20240911,094100,21928650,4040,4040,4040,4040,0
|
|
20240911,094000,21928650,4040,4040,4040,4040,12
|
|
20240911,093900,21880170,4040,4040,4040,4040,1
|
|
20240911,093800,21876130,4030,4030,4030,4030,0
|
|
20240911,093700,21876130,4030,4040,4040,4030,1090
|
|
20240911,093600,17473430,4030,4030,4030,4030,493
|
|
20240911,093500,15486640,4030,4030,4030,4030,0
|
|
20240911,093400,15486640,4030,4030,4030,4030,0
|
|
20240911,093300,15486640,4030,4030,4030,4030,0
|
|
20240911,093200,15486640,4030,4030,4030,4030,220
|
|
20240911,093100,14600040,4030,4030,4030,4030,780
|
|
20240911,093000,11456640,4040,4040,4040,4040,0
|
|
20240911,092900,11456640,4040,4040,4040,4040,74
|
|
20240911,092800,11157680,4050,4050,4050,4050,0
|
|
20240911,092700,11157680,4050,4050,4050,4050,0
|
|
20240911,092600,11157680,4050,4050,4050,4050,0
|
|
20240911,092500,11157680,4050,4050,4050,4050,0
|
|
20240911,092400,11157680,4050,4035,4050,4030,1001
|
|
20240911,092300,7121130,4055,4055,4055,4055,0
|
|
20240911,092200,7121130,4055,4055,4055,4055,0
|
|
20240911,092100,7121130,4055,4055,4055,4055,1
|
|
20240911,092000,7117075,4035,4035,4035,4035,0
|
|
20240911,091900,7117075,4035,4035,4035,4035,94
|
|
20240911,091800,6737785,4035,4035,4035,4035,80
|
|
20240911,091700,6414985,4040,4040,4040,4040,0
|
|
20240911,091600,6414985,4040,4040,4040,4040,1
|
|
20240911,091500,6410945,4040,4040,4040,4040,46
|
|
20240911,091400,6225105,4055,4055,4055,4055,1
|
|
20240911,091300,6221050,4045,4045,4045,4045,6
|
|
20240911,091200,6196780,4050,4050,4050,4050,200
|
|
20240911,091100,5386780,4055,4050,4055,4050,12
|
|
20240911,091000,5338125,4045,4045,4045,4045,0
|
|
20240911,090900,5338125,4045,4045,4045,4045,0
|
|
20240911,090800,5338125,4045,4045,4045,4045,0
|
|
20240911,090700,5338125,4045,4045,4045,4045,21
|
|
20240911,090600,5253180,4050,4050,4050,4050,0
|
|
20240911,090500,5253180,4050,4050,4050,4050,2
|
|
20240911,090400,5245080,4060,4055,4060,4055,509
|
|
20240911,090300,3181040,4055,4055,4055,4055,0
|
|
20240911,090200,3181040,4055,4055,4055,4055,42
|
|
20240911,090100,3010730,4055,4025,4055,4025,714
|
|
20240911,090000,136850,4025,4025,4025,4025,34
|