574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183100,235003260,4130,4130,4130,4130,4840
|
|
20240912,183000,235003260,4130,4130,4130,4130,0
|
|
20240912,182900,235003260,4130,4130,4130,4130,0
|
|
20240912,182800,235003260,4130,4130,4130,4130,0
|
|
20240912,182700,235003260,4130,4130,4130,4130,0
|
|
20240912,182600,235003260,4130,4130,4130,4130,0
|
|
20240912,182500,235003260,4130,4130,4130,4130,0
|
|
20240912,182400,235003260,4130,4130,4130,4130,0
|
|
20240912,182300,235003260,4130,4130,4130,4130,0
|
|
20240912,182200,235003260,4130,4130,4130,4130,0
|
|
20240912,182100,235003260,4130,4130,4130,4130,0
|
|
20240912,182000,235003260,4130,4130,4130,4130,0
|
|
20240912,181900,235003260,4130,4130,4130,4130,0
|
|
20240912,181800,235003260,4130,4130,4130,4130,0
|
|
20240912,181700,235003260,4130,4130,4130,4130,0
|
|
20240912,181600,235003260,4130,4130,4130,4130,0
|
|
20240912,181500,235003260,4130,4130,4130,4130,0
|
|
20240912,181400,235003260,4130,4130,4130,4130,0
|
|
20240912,181300,235003260,4130,4130,4130,4130,0
|
|
20240912,181200,235003260,4130,4130,4130,4130,0
|
|
20240912,181100,235003260,4130,4130,4130,4130,0
|
|
20240912,181000,235003260,4130,4130,4130,4130,0
|
|
20240912,180900,235003260,4130,4130,4130,4130,0
|
|
20240912,180800,235003260,4130,4130,4130,4130,0
|
|
20240912,180700,235003260,4130,4130,4130,4130,0
|
|
20240912,180600,235003260,4130,4130,4130,4130,0
|
|
20240912,180500,235003260,4130,4130,4130,4130,0
|
|
20240912,180400,235003260,4130,4130,4130,4130,0
|
|
20240912,180300,235003260,4130,4130,4130,4130,0
|
|
20240912,180200,235003260,4130,4130,4130,4130,0
|
|
20240912,180100,235003260,4130,4130,4130,4130,4840
|
|
20240912,180000,235003260,4130,4130,4130,4130,0
|
|
20240912,175900,235003260,4130,4130,4130,4130,0
|
|
20240912,175800,235003260,4130,4130,4130,4130,0
|
|
20240912,175700,235003260,4130,4130,4130,4130,0
|
|
20240912,175600,235003260,4130,4130,4130,4130,0
|
|
20240912,175500,235003260,4130,4130,4130,4130,0
|
|
20240912,175400,235003260,4130,4130,4130,4130,0
|
|
20240912,175300,235003260,4130,4130,4130,4130,0
|
|
20240912,175200,235003260,4130,4130,4130,4130,0
|
|
20240912,175100,235003260,4130,4130,4130,4130,0
|
|
20240912,175000,235003260,4130,4130,4130,4130,0
|
|
20240912,174900,235003260,4130,4130,4130,4130,0
|
|
20240912,174800,235003260,4130,4130,4130,4130,0
|
|
20240912,174700,235003260,4130,4130,4130,4130,0
|
|
20240912,174600,235003260,4130,4130,4130,4130,0
|
|
20240912,174500,235003260,4130,4130,4130,4130,0
|
|
20240912,174400,235003260,4130,4130,4130,4130,0
|
|
20240912,174300,235003260,4130,4130,4130,4130,0
|
|
20240912,174200,235003260,4130,4130,4130,4130,0
|
|
20240912,174100,235003260,4130,4130,4130,4130,0
|
|
20240912,174000,235003260,4130,4130,4130,4130,0
|
|
20240912,173900,235003260,4130,4130,4130,4130,0
|
|
20240912,173800,235003260,4130,4130,4130,4130,0
|
|
20240912,173700,235003260,4130,4130,4130,4130,0
|
|
20240912,173600,235003260,4130,4130,4130,4130,0
|
|
20240912,173500,235003260,4130,4130,4130,4130,0
|
|
20240912,173400,235003260,4130,4130,4130,4130,0
|
|
20240912,173300,235003260,4130,4130,4130,4130,0
|
|
20240912,173200,235003260,4130,4130,4130,4130,0
|
|
20240912,173100,235003260,4130,4130,4130,4130,4840
|
|
20240912,173000,235003260,4130,4130,4130,4130,0
|
|
20240912,172900,235003260,4130,4130,4130,4130,0
|
|
20240912,172800,235003260,4130,4130,4130,4130,0
|
|
20240912,172700,235003260,4130,4130,4130,4130,0
|
|
20240912,172600,235003260,4130,4130,4130,4130,0
|
|
20240912,172500,235003260,4130,4130,4130,4130,0
|
|
20240912,172400,235003260,4130,4130,4130,4130,0
|
|
20240912,172300,235003260,4130,4130,4130,4130,0
|
|
20240912,172200,235003260,4130,4130,4130,4130,0
|
|
20240912,172100,235003260,4130,4130,4130,4130,0
|
|
20240912,172000,235003260,4130,4130,4130,4130,0
|
|
20240912,171900,235003260,4130,4130,4130,4130,0
|
|
20240912,171800,235003260,4130,4130,4130,4130,0
|
|
20240912,171700,235003260,4130,4130,4130,4130,0
|
|
20240912,171600,235003260,4130,4130,4130,4130,0
|
|
20240912,171500,235003260,4130,4130,4130,4130,0
|
|
20240912,171400,235003260,4130,4130,4130,4130,0
|
|
20240912,171300,235003260,4130,4130,4130,4130,0
|
|
20240912,171200,235003260,4130,4130,4130,4130,0
|
|
20240912,171100,235003260,4130,4130,4130,4130,0
|
|
20240912,171000,235003260,4130,4130,4130,4130,0
|
|
20240912,170900,235003260,4130,4130,4130,4130,0
|
|
20240912,170800,235003260,4130,4130,4130,4130,0
|
|
20240912,170700,235003260,4130,4130,4130,4130,0
|
|
20240912,170600,235003260,4130,4130,4130,4130,0
|
|
20240912,170500,235003260,4130,4130,4130,4130,0
|
|
20240912,170400,235003260,4130,4130,4130,4130,0
|
|
20240912,170300,235003260,4130,4130,4130,4130,0
|
|
20240912,170200,235003260,4130,4130,4130,4130,0
|
|
20240912,170100,235003260,4130,4130,4130,4130,4840
|
|
20240912,170000,235003260,4130,4130,4130,4130,0
|
|
20240912,165900,235003260,4130,4130,4130,4130,0
|
|
20240912,165800,235003260,4130,4130,4130,4130,0
|
|
20240912,165700,235003260,4130,4130,4130,4130,0
|
|
20240912,165600,235003260,4130,4130,4130,4130,0
|
|
20240912,165500,235003260,4130,4130,4130,4130,0
|
|
20240912,165400,235003260,4130,4130,4130,4130,0
|
|
20240912,165300,235003260,4130,4130,4130,4130,0
|
|
20240912,165200,235003260,4130,4130,4130,4130,0
|
|
20240912,165100,235003260,4130,4130,4130,4130,0
|
|
20240912,165000,235003260,4130,4130,4130,4130,0
|
|
20240912,164900,235003260,4130,4130,4130,4130,0
|
|
20240912,164800,235003260,4130,4130,4130,4130,0
|
|
20240912,164700,235003260,4130,4130,4130,4130,0
|
|
20240912,164600,235003260,4130,4130,4130,4130,0
|
|
20240912,164500,235003260,4130,4130,4130,4130,0
|
|
20240912,164400,235003260,4130,4130,4130,4130,0
|
|
20240912,164300,235003260,4130,4130,4130,4130,0
|
|
20240912,164200,235003260,4130,4130,4130,4130,0
|
|
20240912,164100,235003260,4130,4130,4130,4130,0
|
|
20240912,164000,235003260,4130,4130,4130,4130,0
|
|
20240912,163900,235003260,4130,4130,4130,4130,0
|
|
20240912,163800,235003260,4130,4130,4130,4130,0
|
|
20240912,163700,235003260,4130,4130,4130,4130,0
|
|
20240912,163600,235003260,4130,4130,4130,4130,0
|
|
20240912,163500,235003260,4130,4130,4130,4130,0
|
|
20240912,163400,235003260,4130,4130,4130,4130,0
|
|
20240912,163300,235003260,4130,4130,4130,4130,0
|
|
20240912,163200,235003260,4130,4130,4130,4130,0
|
|
20240912,163100,235003260,4130,4130,4130,4130,4840
|
|
20240912,163000,235003260,4130,4130,4130,4130,0
|
|
20240912,162900,235003260,4130,4130,4130,4130,0
|
|
20240912,162800,235003260,4130,4130,4130,4130,0
|
|
20240912,162700,235003260,4130,4130,4130,4130,0
|
|
20240912,162600,235003260,4130,4130,4130,4130,0
|
|
20240912,162500,235003260,4130,4130,4130,4130,0
|
|
20240912,162400,235003260,4130,4130,4130,4130,0
|
|
20240912,162300,235003260,4130,4130,4130,4130,0
|
|
20240912,162200,235003260,4130,4130,4130,4130,0
|
|
20240912,162100,235003260,4130,4130,4130,4130,0
|
|
20240912,162000,235003260,4130,4130,4130,4130,0
|
|
20240912,161900,235003260,4130,4130,4130,4130,0
|
|
20240912,161800,235003260,4130,4130,4130,4130,0
|
|
20240912,161700,235003260,4130,4130,4130,4130,0
|
|
20240912,161600,235003260,4130,4130,4130,4130,0
|
|
20240912,161500,235003260,4130,4130,4130,4130,0
|
|
20240912,161400,235003260,4130,4130,4130,4130,0
|
|
20240912,161300,235003260,4130,4130,4130,4130,0
|
|
20240912,161200,235003260,4130,4130,4130,4130,0
|
|
20240912,161100,235003260,4130,4130,4130,4130,0
|
|
20240912,161000,235003260,4130,4130,4130,4130,0
|
|
20240912,160900,235003260,4130,4130,4130,4130,0
|
|
20240912,160800,235003260,4130,4130,4130,4130,0
|
|
20240912,160700,235003260,4130,4130,4130,4130,0
|
|
20240912,160600,235003260,4130,4130,4130,4130,0
|
|
20240912,160500,235003260,4130,4130,4130,4130,0
|
|
20240912,160400,235003260,4130,4130,4130,4130,0
|
|
20240912,160300,235003260,4130,4130,4130,4130,0
|
|
20240912,160200,235003260,4130,4130,4130,4130,0
|
|
20240912,160100,235003260,4130,4130,4130,4130,4840
|
|
20240912,160000,235003260,4130,4130,4130,4130,0
|
|
20240912,155900,235003260,4130,4130,4130,4130,0
|
|
20240912,155800,235003260,4130,4130,4130,4130,0
|
|
20240912,155700,235003260,4130,4130,4130,4130,0
|
|
20240912,155600,235003260,4130,4130,4130,4130,0
|
|
20240912,155500,235003260,4130,4130,4130,4130,0
|
|
20240912,155400,235003260,4130,4130,4130,4130,0
|
|
20240912,155300,235003260,4130,4130,4130,4130,0
|
|
20240912,155200,235003260,4130,4130,4130,4130,0
|
|
20240912,155100,235003260,4130,4130,4130,4130,0
|
|
20240912,155000,235003260,4130,4130,4130,4130,0
|
|
20240912,154900,235003260,4130,4130,4130,4130,0
|
|
20240912,154800,235003260,4130,4130,4130,4130,0
|
|
20240912,154700,235003260,4130,4130,4130,4130,0
|
|
20240912,154600,235003260,4130,4130,4130,4130,0
|
|
20240912,154500,235003260,4130,4130,4130,4130,0
|
|
20240912,154400,235003260,4130,4130,4130,4130,0
|
|
20240912,154300,235003260,4130,4130,4130,4130,0
|
|
20240912,154200,235003260,4130,4130,4130,4130,0
|
|
20240912,154100,235003260,4130,4130,4130,4130,0
|
|
20240912,154000,235003260,4130,4130,4130,4130,0
|
|
20240912,153900,235003260,4130,4130,4130,4130,0
|
|
20240912,153800,235003260,4130,4130,4130,4130,0
|
|
20240912,153700,235003260,4130,4130,4130,4130,0
|
|
20240912,153600,235003260,4130,4130,4130,4130,0
|
|
20240912,153500,235003260,4130,4130,4130,4130,0
|
|
20240912,153400,235003260,4130,4130,4130,4130,0
|
|
20240912,153300,235003260,4130,4130,4130,4130,0
|
|
20240912,153200,235003260,4130,4130,4130,4130,0
|
|
20240912,153100,235003260,4130,4130,4130,4130,4840
|
|
20240912,153000,235003260,4130,4130,4130,4130,4840
|
|
20240912,152900,215014060,4130,4130,4130,4130,0
|
|
20240912,152800,215014060,4130,4130,4130,4130,0
|
|
20240912,152700,215014060,4130,4130,4130,4130,0
|
|
20240912,152600,215014060,4130,4130,4130,4130,0
|
|
20240912,152500,215014060,4130,4130,4130,4130,0
|
|
20240912,152400,215014060,4130,4130,4130,4130,0
|
|
20240912,152300,215014060,4130,4130,4130,4130,0
|
|
20240912,152200,215014060,4130,4130,4130,4130,0
|
|
20240912,152100,215014060,4130,4130,4130,4130,0
|
|
20240912,152000,215014060,4130,4130,4130,4130,0
|
|
20240912,151900,215014060,4130,4130,4130,4130,156
|
|
20240912,151800,214369780,4130,4115,4130,4115,1219
|
|
20240912,151700,209346220,4115,4115,4115,4115,0
|
|
20240912,151600,209346220,4115,4115,4115,4115,0
|
|
20240912,151500,209346220,4115,4115,4115,4115,109
|
|
20240912,151400,208897685,4120,4120,4120,4120,2
|
|
20240912,151300,208889445,4115,4115,4115,4115,116
|
|
20240912,151200,208412105,4120,4120,4120,4120,0
|
|
20240912,151100,208412105,4120,4120,4120,4120,0
|
|
20240912,151000,208412105,4120,4120,4120,4120,174
|
|
20240912,150900,207695225,4120,4120,4120,4120,231
|
|
20240912,150800,206743505,4125,4125,4125,4120,36
|
|
20240912,150700,206595165,4120,4120,4120,4120,1
|
|
20240912,150600,206591045,4125,4125,4125,4125,55
|
|
20240912,150500,206364170,4125,4125,4125,4125,410
|
|
20240912,150400,204672920,4120,4105,4120,4105,1506
|
|
20240912,150300,198472195,4115,4115,4115,4115,1
|
|
20240912,150200,198468080,4120,4120,4120,4120,1
|
|
20240912,150100,198463960,4115,4115,4115,4115,0
|
|
20240912,150000,198463960,4115,4115,4115,4115,0
|
|
20240912,145900,198463960,4115,4115,4115,4115,105
|
|
20240912,145800,198031885,4115,4115,4115,4115,0
|
|
20240912,145700,198031885,4115,4115,4115,4115,0
|
|
20240912,145600,198031885,4115,4115,4115,4115,1830
|
|
20240912,145500,190501435,4115,4115,4115,4115,110
|
|
20240912,145400,190048785,4120,4120,4120,4120,1
|
|
20240912,145300,190044665,4100,4110,4120,4100,1271
|
|
20240912,145200,184828545,4115,4115,4115,4115,150
|
|
20240912,145100,184211295,4120,4115,4120,4115,53
|
|
20240912,145000,183993190,4125,4125,4125,4125,0
|
|
20240912,144900,183993190,4125,4125,4125,4125,0
|
|
20240912,144800,183993190,4125,4125,4125,4125,0
|
|
20240912,144700,183993190,4125,4120,4125,4120,1906
|
|
20240912,144600,176139850,4120,4120,4120,4120,0
|
|
20240912,144500,176139850,4120,4120,4120,4120,0
|
|
20240912,144400,176139850,4120,4110,4120,4110,713
|
|
20240912,144300,173205555,4110,4110,4110,4110,0
|
|
20240912,144200,173205555,4110,4110,4110,4110,0
|
|
20240912,144100,173205555,4110,4110,4110,4110,0
|
|
20240912,144000,173205555,4110,4110,4110,4110,10
|
|
20240912,143900,173164455,4110,4110,4110,4110,0
|
|
20240912,143800,173164455,4110,4105,4110,4090,801
|
|
20240912,143700,169888245,4115,4115,4115,4115,0
|
|
20240912,143600,169888245,4115,4115,4115,4115,0
|
|
20240912,143500,169888245,4115,4115,4115,4115,0
|
|
20240912,143400,169888245,4115,4115,4115,4115,0
|
|
20240912,143300,169888245,4115,4115,4115,4115,10
|
|
20240912,143200,169847095,4115,4115,4115,4115,7
|
|
20240912,143100,169818290,4110,4110,4110,4110,0
|
|
20240912,143000,169818290,4110,4110,4110,4110,158
|
|
20240912,142900,169168910,4110,4110,4110,4110,1
|
|
20240912,142800,169164800,4115,4115,4115,4115,0
|
|
20240912,142700,169164800,4115,4115,4115,4115,0
|
|
20240912,142600,169164800,4115,4115,4115,4115,0
|
|
20240912,142500,169164800,4115,4115,4115,4115,0
|
|
20240912,142400,169164800,4115,4110,4115,4110,100
|
|
20240912,142300,168753350,4115,4110,4115,4110,5
|
|
20240912,142200,168732790,4110,4105,4110,4105,71
|
|
20240912,142100,168441275,4110,4110,4110,4110,0
|
|
20240912,142000,168441275,4110,4110,4110,4110,1
|
|
20240912,141900,168437165,4110,4110,4110,4110,0
|
|
20240912,141800,168437165,4110,4110,4110,4110,0
|
|
20240912,141700,168437165,4110,4110,4110,4110,0
|
|
20240912,141600,168437165,4110,4110,4110,4110,1
|
|
20240912,141500,168433055,4100,4100,4100,4100,0
|
|
20240912,141400,168433055,4100,4105,4110,4100,642
|
|
20240912,141300,165797260,4105,4105,4105,4105,0
|
|
20240912,141200,165797260,4105,4105,4105,4105,390
|
|
20240912,141100,164196310,4100,4095,4100,4095,3894
|
|
20240912,141000,148235845,4095,4095,4095,4095,0
|
|
20240912,140900,148235845,4095,4095,4095,4095,0
|
|
20240912,140800,148235845,4095,4095,4095,4095,0
|
|
20240912,140700,148235845,4095,4095,4095,4095,10
|
|
20240912,140600,148194895,4095,4095,4095,4095,0
|
|
20240912,140500,148194895,4095,4095,4095,4095,0
|
|
20240912,140400,148194895,4095,4095,4095,4095,0
|
|
20240912,140300,148194895,4095,4095,4095,4095,0
|
|
20240912,140200,148194895,4095,4095,4095,4095,0
|
|
20240912,140100,148194895,4095,4095,4095,4095,0
|
|
20240912,140000,148194895,4095,4095,4095,4095,15
|
|
20240912,135900,148133470,4095,4095,4095,4095,0
|
|
20240912,135800,148133470,4095,4095,4095,4095,0
|
|
20240912,135700,148133470,4095,4095,4095,4095,11
|
|
20240912,135600,148088425,4095,4095,4095,4095,0
|
|
20240912,135500,148088425,4095,4080,4095,4060,1433
|
|
20240912,135400,142245070,4090,4090,4090,4090,0
|
|
20240912,135300,142245070,4090,4090,4090,4090,0
|
|
20240912,135200,142245070,4090,4090,4090,4090,0
|
|
20240912,135100,142245070,4090,4085,4090,4085,3
|
|
20240912,135000,142232810,4085,4085,4085,4085,0
|
|
20240912,134900,142232810,4085,4085,4085,4085,0
|
|
20240912,134800,142232810,4085,4085,4085,4085,8
|
|
20240912,134700,142200130,4085,4085,4085,4085,10
|
|
20240912,134600,142159280,4085,4085,4085,4085,0
|
|
20240912,134500,142159280,4085,4085,4085,4085,533
|
|
20240912,134400,139981975,4080,4065,4080,4065,1136
|
|
20240912,134300,135354685,4080,4080,4080,4080,10
|
|
20240912,134200,135313885,4080,4080,4080,4080,0
|
|
20240912,134100,135313885,4080,4080,4080,4080,0
|
|
20240912,134000,135313885,4080,4080,4080,4080,0
|
|
20240912,133900,135313885,4080,4080,4080,4080,207
|
|
20240912,133800,134469325,4080,4080,4080,4080,0
|
|
20240912,133700,134469325,4080,4080,4080,4080,0
|
|
20240912,133600,134469325,4080,4080,4080,4080,0
|
|
20240912,133500,134469325,4080,4080,4080,4080,0
|
|
20240912,133400,134469325,4080,4080,4080,4080,0
|
|
20240912,133300,134469325,4080,4080,4080,4080,0
|
|
20240912,133200,134469325,4080,4080,4080,4080,0
|
|
20240912,133100,134469325,4080,4080,4080,4080,0
|
|
20240912,133000,134469325,4080,4080,4080,4080,0
|
|
20240912,132900,134469325,4080,4080,4080,4080,0
|
|
20240912,132800,134469325,4080,4080,4080,4080,0
|
|
20240912,132700,134469325,4080,4080,4080,4080,0
|
|
20240912,132600,134469325,4080,4080,4080,4080,0
|
|
20240912,132500,134469325,4080,4080,4080,4080,19
|
|
20240912,132400,134391805,4080,4080,4080,4080,10
|
|
20240912,132300,134351005,4060,4060,4060,4060,995
|
|
20240912,132200,130311305,4080,4080,4080,4080,0
|
|
20240912,132100,130311305,4080,4080,4080,4080,0
|
|
20240912,132000,130311305,4080,4080,4080,4080,479
|
|
20240912,131900,128356985,4060,4060,4060,4060,0
|
|
20240912,131800,128356985,4060,4060,4060,4060,23
|
|
20240912,131700,128263605,4080,4080,4080,4080,0
|
|
20240912,131600,128263605,4080,4080,4080,4080,0
|
|
20240912,131500,128263605,4080,4080,4080,4080,0
|
|
20240912,131400,128263605,4080,4080,4080,4080,0
|
|
20240912,131300,128263605,4080,4080,4080,4080,0
|
|
20240912,131200,128263605,4080,4080,4080,4080,0
|
|
20240912,131100,128263605,4080,4080,4080,4080,0
|
|
20240912,131000,128263605,4080,4060,4080,4060,1022
|
|
20240912,130900,124099185,4060,4060,4060,4060,0
|
|
20240912,130800,124099185,4060,4060,4060,4060,0
|
|
20240912,130700,124099185,4060,4060,4060,4060,0
|
|
20240912,130600,124099185,4060,4060,4060,4060,0
|
|
20240912,130500,124099185,4060,4060,4060,4060,0
|
|
20240912,130400,124099185,4060,4060,4060,4060,5500
|
|
20240912,130300,101769185,4060,4060,4060,4060,0
|
|
20240912,130200,101769185,4060,4060,4060,4060,0
|
|
20240912,130100,101769185,4060,4060,4060,4060,100
|
|
20240912,130000,101363185,4060,4060,4060,4060,0
|
|
20240912,125900,101363185,4060,4060,4060,4060,0
|
|
20240912,125800,101363185,4060,4060,4060,4060,0
|
|
20240912,125700,101363185,4060,4060,4060,4060,0
|
|
20240912,125600,101363185,4060,4060,4060,4060,24
|
|
20240912,125500,101265745,4060,4060,4060,4060,1900
|
|
20240912,125400,93551745,4060,4060,4060,4060,0
|
|
20240912,125300,93551745,4060,4060,4060,4060,0
|
|
20240912,125200,93551745,4060,4060,4060,4060,0
|
|
20240912,125100,93551745,4060,4060,4060,4060,0
|
|
20240912,125000,93551745,4060,4060,4060,4060,0
|
|
20240912,124900,93551745,4060,4060,4060,4060,0
|
|
20240912,124800,93551745,4060,4065,4065,4060,400
|
|
20240912,124700,91926855,4085,4085,4085,4085,0
|
|
20240912,124600,91926855,4085,4085,4085,4085,0
|
|
20240912,124500,91926855,4085,4085,4085,4085,0
|
|
20240912,124400,91926855,4085,4080,4085,4080,341
|
|
20240912,124300,90535275,4080,4080,4080,4080,0
|
|
20240912,124200,90535275,4080,4080,4080,4080,0
|
|
20240912,124100,90535275,4080,4080,4080,4080,0
|
|
20240912,124000,90535275,4080,4080,4080,4080,0
|
|
20240912,123900,90535275,4080,4080,4080,4080,0
|
|
20240912,123800,90535275,4080,4080,4080,4080,0
|
|
20240912,123700,90535275,4080,4080,4080,4080,10
|
|
20240912,123600,90494475,4065,4065,4065,4065,5
|
|
20240912,123500,90474150,4065,4065,4065,4065,0
|
|
20240912,123400,90474150,4065,4070,4070,4065,53
|
|
20240912,123300,90258700,4080,4080,4080,4080,0
|
|
20240912,123200,90258700,4080,4080,4080,4080,0
|
|
20240912,123100,90258700,4080,4080,4080,4080,0
|
|
20240912,123000,90258700,4080,4080,4080,4080,0
|
|
20240912,122900,90258700,4080,4080,4080,4080,50
|
|
20240912,122800,90054700,4080,4080,4080,4080,0
|
|
20240912,122700,90054700,4080,4080,4080,4080,0
|
|
20240912,122600,90054700,4080,4080,4080,4080,0
|
|
20240912,122500,90054700,4080,4080,4080,4080,0
|
|
20240912,122400,90054700,4080,4080,4080,4080,0
|
|
20240912,122300,90054700,4080,4080,4080,4080,0
|
|
20240912,122200,90054700,4080,4080,4080,4080,0
|
|
20240912,122100,90054700,4080,4080,4080,4080,19
|
|
20240912,122000,89977180,4080,4080,4080,4080,0
|
|
20240912,121900,89977180,4080,4080,4080,4080,0
|
|
20240912,121800,89977180,4080,4080,4080,4080,0
|
|
20240912,121700,89977180,4080,4080,4080,4080,0
|
|
20240912,121600,89977180,4080,4080,4080,4080,1
|
|
20240912,121500,89973100,4075,4075,4075,4075,0
|
|
20240912,121400,89973100,4075,4075,4075,4075,0
|
|
20240912,121300,89973100,4075,4075,4075,4075,0
|
|
20240912,121200,89973100,4075,4075,4075,4075,0
|
|
20240912,121100,89973100,4075,4075,4075,4075,0
|
|
20240912,121000,89973100,4075,4075,4075,4075,0
|
|
20240912,120900,89973100,4075,4075,4075,4075,0
|
|
20240912,120800,89973100,4075,4075,4075,4075,1000
|
|
20240912,120700,85898100,4065,4065,4065,4065,0
|
|
20240912,120600,85898100,4065,4065,4065,4065,0
|
|
20240912,120500,85898100,4065,4065,4065,4065,0
|
|
20240912,120400,85898100,4065,4065,4065,4065,0
|
|
20240912,120300,85898100,4065,4080,4080,4065,500
|
|
20240912,120200,83865365,4085,4085,4085,4085,0
|
|
20240912,120100,83865365,4085,4085,4085,4085,0
|
|
20240912,120000,83865365,4085,4085,4085,4085,0
|
|
20240912,115900,83865365,4085,4085,4085,4085,1
|
|
20240912,115800,83861280,4085,4085,4085,4085,0
|
|
20240912,115700,83861280,4085,4085,4085,4085,1
|
|
20240912,115600,83857195,4080,4080,4080,4080,100
|
|
20240912,115500,83449195,4085,4085,4085,4085,1
|
|
20240912,115400,83445110,4080,4080,4080,4080,396
|
|
20240912,115300,81829430,4080,4080,4080,4080,0
|
|
20240912,115200,81829430,4080,4080,4080,4080,0
|
|
20240912,115100,81829430,4080,4080,4080,4080,0
|
|
20240912,115000,81829430,4080,4080,4080,4080,0
|
|
20240912,114900,81829430,4080,4080,4080,4080,0
|
|
20240912,114800,81829430,4080,4080,4080,4080,0
|
|
20240912,114700,81829430,4080,4080,4080,4080,0
|
|
20240912,114600,81829430,4080,4080,4080,4080,0
|
|
20240912,114500,81829430,4080,4080,4080,4080,0
|
|
20240912,114400,81829430,4080,4080,4080,4080,0
|
|
20240912,114300,81829430,4080,4080,4080,4080,0
|
|
20240912,114200,81829430,4080,4080,4080,4080,0
|
|
20240912,114100,81829430,4080,4080,4080,4080,0
|
|
20240912,114000,81829430,4080,4075,4080,4075,7
|
|
20240912,113900,81800900,4075,4075,4075,4075,0
|
|
20240912,113800,81800900,4075,4075,4075,4075,0
|
|
20240912,113700,81800900,4075,4075,4075,4075,0
|
|
20240912,113600,81800900,4075,4075,4075,4075,10
|
|
20240912,113500,81760150,4075,4075,4075,4075,1
|
|
20240912,113400,81756075,4070,4070,4070,4070,0
|
|
20240912,113300,81756075,4070,4070,4070,4070,0
|
|
20240912,113200,81756075,4070,4070,4070,4070,0
|
|
20240912,113100,81756075,4070,4075,4075,4070,82
|
|
20240912,113000,81421930,4075,4075,4075,4075,0
|
|
20240912,112900,81421930,4075,4075,4075,4075,0
|
|
20240912,112800,81421930,4075,4075,4075,4075,0
|
|
20240912,112700,81421930,4075,4075,4075,4075,1
|
|
20240912,112600,81417855,4075,4075,4075,4075,0
|
|
20240912,112500,81417855,4075,4075,4075,4075,0
|
|
20240912,112400,81417855,4075,4075,4075,4075,0
|
|
20240912,112300,81417855,4075,4075,4075,4075,1
|
|
20240912,112200,81413780,4075,4065,4075,4065,22
|
|
20240912,112100,81324170,4075,4075,4075,4075,0
|
|
20240912,112000,81324170,4075,4075,4075,4075,0
|
|
20240912,111900,81324170,4075,4075,4075,4075,0
|
|
20240912,111800,81324170,4075,4075,4075,4075,0
|
|
20240912,111700,81324170,4075,4075,4075,4075,0
|
|
20240912,111600,81324170,4075,4075,4075,4075,0
|
|
20240912,111500,81324170,4075,4075,4075,4075,1
|
|
20240912,111400,81320095,4070,4070,4070,4065,1010
|
|
20240912,111300,77209460,4085,4085,4085,4085,0
|
|
20240912,111200,77209460,4085,4085,4085,4085,1
|
|
20240912,111100,77205375,4075,4085,4085,4075,16
|
|
20240912,111000,77140165,4070,4070,4070,4070,0
|
|
20240912,110900,77140165,4070,4070,4070,4070,1
|
|
20240912,110800,77136095,4085,4085,4085,4085,0
|
|
20240912,110700,77136095,4085,4085,4085,4085,0
|
|
20240912,110600,77136095,4085,4085,4085,4085,0
|
|
20240912,110500,77136095,4085,4085,4085,4085,0
|
|
20240912,110400,77136095,4085,4085,4085,4085,500
|
|
20240912,110300,75093595,4085,4085,4085,4085,0
|
|
20240912,110200,75093595,4085,4085,4085,4085,0
|
|
20240912,110100,75093595,4085,4085,4085,4085,0
|
|
20240912,110000,75093595,4085,4085,4085,4085,0
|
|
20240912,105900,75093595,4085,4085,4085,4085,0
|
|
20240912,105800,75093595,4085,4085,4085,4085,0
|
|
20240912,105700,75093595,4085,4085,4085,4085,0
|
|
20240912,105600,75093595,4085,4085,4085,4085,0
|
|
20240912,105500,75093595,4085,4085,4085,4085,0
|
|
20240912,105400,75093595,4085,4085,4085,4085,2
|
|
20240912,105300,75085425,4085,4085,4085,4085,0
|
|
20240912,105200,75085425,4085,4085,4085,4085,0
|
|
20240912,105100,75085425,4085,4085,4085,4085,0
|
|
20240912,105000,75085425,4085,4085,4085,4085,0
|
|
20240912,104900,75085425,4085,4085,4085,4085,0
|
|
20240912,104800,75085425,4085,4080,4085,4080,503
|
|
20240912,104700,73033180,4080,4080,4080,4080,100
|
|
20240912,104600,72625180,4080,4075,4080,4075,356
|
|
20240912,104500,71174475,4080,4080,4080,4080,1
|
|
20240912,104400,71170395,4075,4075,4075,4075,350
|
|
20240912,104300,69744145,4075,4075,4075,4075,600
|
|
20240912,104200,67299145,4075,4070,4075,4070,131
|
|
20240912,104100,66765475,4070,4070,4070,4070,0
|
|
20240912,104000,66765475,4070,4070,4070,4070,0
|
|
20240912,103900,66765475,4070,4070,4070,4070,0
|
|
20240912,103800,66765475,4070,4070,4070,4070,401
|
|
20240912,103700,65133405,4070,4070,4070,4070,5
|
|
20240912,103600,65113055,4070,4070,4070,4070,0
|
|
20240912,103500,65113055,4070,4070,4070,4070,0
|
|
20240912,103400,65113055,4070,4070,4070,4070,1
|
|
20240912,103300,65108985,4070,4070,4070,4070,0
|
|
20240912,103200,65108985,4070,4070,4070,4070,13
|
|
20240912,103100,65056075,4070,4070,4070,4070,0
|
|
20240912,103000,65056075,4070,4070,4070,4070,0
|
|
20240912,102900,65056075,4070,4070,4070,4070,0
|
|
20240912,102800,65056075,4070,4070,4070,4070,0
|
|
20240912,102700,65056075,4070,4070,4070,4070,0
|
|
20240912,102600,65056075,4070,4070,4070,4070,0
|
|
20240912,102500,65056075,4070,4070,4070,4070,486
|
|
20240912,102400,63078055,4070,4070,4070,4070,0
|
|
20240912,102300,63078055,4070,4070,4070,4070,5
|
|
20240912,102200,63057705,4075,4075,4075,4075,0
|
|
20240912,102100,63057705,4075,4075,4075,4075,3
|
|
20240912,102000,63045480,4070,4070,4075,4070,1091
|
|
20240912,101900,58602200,4070,4070,4070,4070,50
|
|
20240912,101800,58398700,4075,4075,4075,4075,0
|
|
20240912,101700,58398700,4075,4075,4075,4075,25
|
|
20240912,101600,58296825,4075,4075,4075,4075,3
|
|
20240912,101500,58284600,4075,4070,4075,4070,407
|
|
20240912,101400,56628100,4070,4060,4070,4060,21
|
|
20240912,101300,56542830,4070,4070,4070,4070,0
|
|
20240912,101200,56542830,4070,4070,4070,4070,0
|
|
20240912,101100,56542830,4070,4070,4070,4070,0
|
|
20240912,101000,56542830,4070,4070,4070,4070,0
|
|
20240912,100900,56542830,4070,4070,4070,4070,0
|
|
20240912,100800,56542830,4070,4070,4070,4070,0
|
|
20240912,100700,56542830,4070,4070,4070,4070,1
|
|
20240912,100600,56538760,4070,4070,4070,4070,367
|
|
20240912,100500,55045070,4060,4060,4060,4060,0
|
|
20240912,100400,55045070,4060,4060,4060,4060,1
|
|
20240912,100300,55041010,4060,4070,4070,4060,582
|
|
20240912,100200,52673195,4075,4075,4075,4075,1
|
|
20240912,100100,52669120,4070,4070,4070,4070,0
|
|
20240912,100000,52669120,4070,4070,4070,4070,0
|
|
20240912,095900,52669120,4070,4070,4070,4070,0
|
|
20240912,095800,52669120,4070,4070,4070,4070,0
|
|
20240912,095700,52669120,4070,4070,4070,4070,0
|
|
20240912,095600,52669120,4070,4075,4080,4070,11
|
|
20240912,095500,52624325,4075,4075,4075,4075,0
|
|
20240912,095400,52624325,4075,4075,4075,4075,0
|
|
20240912,095300,52624325,4075,4075,4075,4075,0
|
|
20240912,095200,52624325,4075,4075,4075,4075,0
|
|
20240912,095100,52624325,4075,4075,4075,4075,0
|
|
20240912,095000,52624325,4075,4075,4075,4075,0
|
|
20240912,094900,52624325,4075,4075,4075,4075,0
|
|
20240912,094800,52624325,4075,4070,4075,4070,11
|
|
20240912,094700,52579550,4070,4070,4070,4070,0
|
|
20240912,094600,52579550,4070,4075,4075,4070,63
|
|
20240912,094500,52323135,4080,4080,4080,4080,528
|
|
20240912,094400,50168895,4075,4075,4075,4075,0
|
|
20240912,094300,50168895,4075,4075,4075,4075,0
|
|
20240912,094200,50168895,4075,4075,4075,4075,17
|
|
20240912,094100,50099620,4080,4080,4080,4080,39
|
|
20240912,094000,49940500,4085,4085,4085,4085,1
|
|
20240912,093900,49936415,4085,4085,4085,4085,0
|
|
20240912,093800,49936415,4085,4085,4085,4085,5
|
|
20240912,093700,49915990,4085,4085,4085,4085,63
|
|
20240912,093600,49658635,4100,4090,4100,4085,20
|
|
20240912,093500,49576885,4090,4090,4090,4090,122
|
|
20240912,093400,49077905,4105,4105,4105,4105,2
|
|
20240912,093300,49069695,4100,4090,4100,4090,1447
|
|
20240912,093200,43149970,4085,4080,4085,4080,549
|
|
20240912,093100,40907760,4075,4075,4075,4075,37
|
|
20240912,093000,40756985,4035,4075,4080,4035,57
|
|
20240912,092900,40526210,4065,4065,4065,4065,0
|
|
20240912,092800,40526210,4065,4065,4065,4065,0
|
|
20240912,092700,40526210,4065,4080,4080,4020,2979
|
|
20240912,092600,28499565,4085,4085,4085,4085,0
|
|
20240912,092500,28499565,4085,4080,4085,4065,148
|
|
20240912,092400,27895615,4065,4065,4065,4065,81
|
|
20240912,092300,27566350,4080,4080,4080,4080,0
|
|
20240912,092200,27566350,4080,4080,4080,4080,0
|
|
20240912,092100,27566350,4080,4080,4080,4080,1
|
|
20240912,092000,27562270,4085,4085,4085,4085,0
|
|
20240912,091900,27562270,4085,4085,4085,4085,0
|
|
20240912,091800,27562270,4085,4085,4085,4085,0
|
|
20240912,091700,27562270,4085,4085,4085,4085,0
|
|
20240912,091600,27562270,4085,4085,4085,4085,13
|
|
20240912,091500,27509165,4080,4080,4080,4080,20
|
|
20240912,091400,27427565,4080,4085,4085,4080,205
|
|
20240912,091300,26591140,4090,4090,4090,4090,0
|
|
20240912,091200,26591140,4090,4085,4090,4085,100
|
|
20240912,091100,26182170,4085,4080,4085,4080,612
|
|
20240912,091000,23683960,4080,4080,4080,4080,0
|
|
20240912,090900,23683960,4080,4080,4080,4080,1
|
|
20240912,090800,23679880,4080,4080,4080,4080,43
|
|
20240912,090700,23504440,4085,4080,4085,4080,325
|
|
20240912,090600,22176900,4080,4075,4080,4070,571
|
|
20240912,090500,19851910,4070,4070,4070,4070,271
|
|
20240912,090400,18748940,4070,4070,4070,4070,5
|
|
20240912,090300,18728590,4070,4070,4070,4070,30
|
|
20240912,090200,18606490,4075,4065,4075,4065,692
|
|
20240912,090100,15786600,4055,4055,4055,4055,1
|
|
20240912,090000,15782545,4045,4020,4045,4020,3926
|