586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184300,995431245,3995,3995,3995,3995,6660
|
|
20240911,184200,995431245,3995,3995,3995,3995,0
|
|
20240911,184100,995431245,3995,3995,3995,3995,0
|
|
20240911,184000,995431245,3995,3995,3995,3995,0
|
|
20240911,183900,995431245,3995,3995,3995,3995,0
|
|
20240911,183800,995431245,3995,3995,3995,3995,0
|
|
20240911,183700,995431245,3995,3995,3995,3995,0
|
|
20240911,183600,995431245,3995,3995,3995,3995,0
|
|
20240911,183500,995431245,3995,3995,3995,3995,0
|
|
20240911,183400,995431245,3995,3995,3995,3995,0
|
|
20240911,183300,995431245,3995,3995,3995,3995,0
|
|
20240911,183200,995431245,3995,3995,3995,3995,0
|
|
20240911,183100,995431245,3995,3995,3995,3995,0
|
|
20240911,183000,995431245,3995,3995,3995,3995,0
|
|
20240911,182900,995431245,3995,3995,3995,3995,0
|
|
20240911,182800,995431245,3995,3995,3995,3995,0
|
|
20240911,182700,995431245,3995,3995,3995,3995,0
|
|
20240911,182600,995431245,3995,3995,3995,3995,0
|
|
20240911,182500,995431245,3995,3995,3995,3995,0
|
|
20240911,182400,995431245,3995,3995,3995,3995,0
|
|
20240911,182300,995431245,3995,3995,3995,3995,0
|
|
20240911,182200,995431245,3995,3995,3995,3995,0
|
|
20240911,182100,995431245,3995,3995,3995,3995,0
|
|
20240911,182000,995431245,3995,3995,3995,3995,0
|
|
20240911,181900,995431245,3995,3995,3995,3995,0
|
|
20240911,181800,995431245,3995,3995,3995,3995,0
|
|
20240911,181700,995431245,3995,3995,3995,3995,0
|
|
20240911,181600,995431245,3995,3995,3995,3995,0
|
|
20240911,181500,995431245,3995,3995,3995,3995,0
|
|
20240911,181400,995431245,3995,3995,3995,3995,0
|
|
20240911,181300,995431245,3995,3995,3995,3995,6660
|
|
20240911,181200,995431245,3995,3995,3995,3995,0
|
|
20240911,181100,995431245,3995,3995,3995,3995,0
|
|
20240911,181000,995431245,3995,3995,3995,3995,0
|
|
20240911,180900,995431245,3995,3995,3995,3995,0
|
|
20240911,180800,995431245,3995,3995,3995,3995,0
|
|
20240911,180700,995431245,3995,3995,3995,3995,0
|
|
20240911,180600,995431245,3995,3995,3995,3995,0
|
|
20240911,180500,995431245,3995,3995,3995,3995,0
|
|
20240911,180400,995431245,3995,3995,3995,3995,0
|
|
20240911,180300,995431245,3995,3995,3995,3995,0
|
|
20240911,180200,995431245,3995,3995,3995,3995,0
|
|
20240911,180100,995431245,3995,3995,3995,3995,0
|
|
20240911,180000,995431245,3995,3995,3995,3995,0
|
|
20240911,175900,995431245,3995,3995,3995,3995,0
|
|
20240911,175800,995431245,3995,3995,3995,3995,0
|
|
20240911,175700,995431245,3995,3995,3995,3995,0
|
|
20240911,175600,995431245,3995,3995,3995,3995,0
|
|
20240911,175500,995431245,3995,3995,3995,3995,0
|
|
20240911,175400,995431245,3995,3995,3995,3995,0
|
|
20240911,175300,995431245,3995,3995,3995,3995,0
|
|
20240911,175200,995431245,3995,3995,3995,3995,0
|
|
20240911,175100,995431245,3995,3995,3995,3995,0
|
|
20240911,175000,995431245,3995,3995,3995,3995,0
|
|
20240911,174900,995431245,3995,3995,3995,3995,0
|
|
20240911,174800,995431245,3995,3995,3995,3995,0
|
|
20240911,174700,995431245,3995,3995,3995,3995,0
|
|
20240911,174600,995431245,3995,3995,3995,3995,0
|
|
20240911,174500,995431245,3995,3995,3995,3995,0
|
|
20240911,174400,995431245,3995,3995,3995,3995,0
|
|
20240911,174300,995431245,3995,3995,3995,3995,6660
|
|
20240911,174200,995431245,3995,3995,3995,3995,0
|
|
20240911,174100,995431245,3995,3995,3995,3995,0
|
|
20240911,174000,995431245,3995,3995,3995,3995,0
|
|
20240911,173900,995431245,3995,3995,3995,3995,0
|
|
20240911,173800,995431245,3995,3995,3995,3995,0
|
|
20240911,173700,995431245,3995,3995,3995,3995,0
|
|
20240911,173600,995431245,3995,3995,3995,3995,0
|
|
20240911,173500,995431245,3995,3995,3995,3995,0
|
|
20240911,173400,995431245,3995,3995,3995,3995,0
|
|
20240911,173300,995431245,3995,3995,3995,3995,0
|
|
20240911,173200,995431245,3995,3995,3995,3995,0
|
|
20240911,173100,995431245,3995,3995,3995,3995,0
|
|
20240911,173000,995431245,3995,3995,3995,3995,0
|
|
20240911,172900,995431245,3995,3995,3995,3995,0
|
|
20240911,172800,995431245,3995,3995,3995,3995,0
|
|
20240911,172700,995431245,3995,3995,3995,3995,0
|
|
20240911,172600,995431245,3995,3995,3995,3995,0
|
|
20240911,172500,995431245,3995,3995,3995,3995,0
|
|
20240911,172400,995431245,3995,3995,3995,3995,0
|
|
20240911,172300,995431245,3995,3995,3995,3995,0
|
|
20240911,172200,995431245,3995,3995,3995,3995,0
|
|
20240911,172100,995431245,3995,3995,3995,3995,0
|
|
20240911,172000,995431245,3995,3995,3995,3995,0
|
|
20240911,171900,995431245,3995,3995,3995,3995,0
|
|
20240911,171800,995431245,3995,3995,3995,3995,0
|
|
20240911,171700,995431245,3995,3995,3995,3995,0
|
|
20240911,171600,995431245,3995,3995,3995,3995,0
|
|
20240911,171500,995431245,3995,3995,3995,3995,0
|
|
20240911,171400,995431245,3995,3995,3995,3995,0
|
|
20240911,171300,995431245,3995,3995,3995,3995,6660
|
|
20240911,171200,995431245,3995,3995,3995,3995,0
|
|
20240911,171100,995431245,3995,3995,3995,3995,0
|
|
20240911,171000,995431245,3995,3995,3995,3995,0
|
|
20240911,170900,995431245,3995,3995,3995,3995,0
|
|
20240911,170800,995431245,3995,3995,3995,3995,0
|
|
20240911,170700,995431245,3995,3995,3995,3995,0
|
|
20240911,170600,995431245,3995,3995,3995,3995,0
|
|
20240911,170500,995431245,3995,3995,3995,3995,0
|
|
20240911,170400,995431245,3995,3995,3995,3995,0
|
|
20240911,170300,995431245,3995,3995,3995,3995,0
|
|
20240911,170200,995431245,3995,3995,3995,3995,0
|
|
20240911,170100,995431245,3995,3995,3995,3995,0
|
|
20240911,170000,995431245,3995,3995,3995,3995,0
|
|
20240911,165900,995431245,3995,3995,3995,3995,0
|
|
20240911,165800,995431245,3995,3995,3995,3995,0
|
|
20240911,165700,995431245,3995,3995,3995,3995,0
|
|
20240911,165600,995431245,3995,3995,3995,3995,0
|
|
20240911,165500,995431245,3995,3995,3995,3995,0
|
|
20240911,165400,995431245,3995,3995,3995,3995,0
|
|
20240911,165300,995431245,3995,3995,3995,3995,0
|
|
20240911,165200,995431245,3995,3995,3995,3995,0
|
|
20240911,165100,995431245,3995,3995,3995,3995,0
|
|
20240911,165000,995431245,3995,3995,3995,3995,0
|
|
20240911,164900,995431245,3995,3995,3995,3995,0
|
|
20240911,164800,995431245,3995,3995,3995,3995,0
|
|
20240911,164700,995431245,3995,3995,3995,3995,0
|
|
20240911,164600,995431245,3995,3995,3995,3995,0
|
|
20240911,164500,995431245,3995,3995,3995,3995,0
|
|
20240911,164400,995431245,3995,3995,3995,3995,0
|
|
20240911,164300,995431245,3995,3995,3995,3995,6660
|
|
20240911,164200,995431245,3995,3995,3995,3995,0
|
|
20240911,164100,995431245,3995,3995,3995,3995,0
|
|
20240911,164000,995431245,3995,3995,3995,3995,0
|
|
20240911,163900,995431245,3995,3995,3995,3995,0
|
|
20240911,163800,995431245,3995,3995,3995,3995,0
|
|
20240911,163700,995431245,3995,3995,3995,3995,0
|
|
20240911,163600,995431245,3995,3995,3995,3995,0
|
|
20240911,163500,995431245,3995,3995,3995,3995,0
|
|
20240911,163400,995431245,3995,3995,3995,3995,0
|
|
20240911,163300,995431245,3995,3995,3995,3995,0
|
|
20240911,163200,995431245,3995,3995,3995,3995,0
|
|
20240911,163100,995431245,3995,3995,3995,3995,0
|
|
20240911,163000,995431245,3995,3995,3995,3995,0
|
|
20240911,162900,995431245,3995,3995,3995,3995,0
|
|
20240911,162800,995431245,3995,3995,3995,3995,0
|
|
20240911,162700,995431245,3995,3995,3995,3995,0
|
|
20240911,162600,995431245,3995,3995,3995,3995,0
|
|
20240911,162500,995431245,3995,3995,3995,3995,0
|
|
20240911,162400,995431245,3995,3995,3995,3995,0
|
|
20240911,162300,995431245,3995,3995,3995,3995,0
|
|
20240911,162200,995431245,3995,3995,3995,3995,0
|
|
20240911,162100,995431245,3995,3995,3995,3995,0
|
|
20240911,162000,995431245,3995,3995,3995,3995,0
|
|
20240911,161900,995431245,3995,3995,3995,3995,0
|
|
20240911,161800,995431245,3995,3995,3995,3995,0
|
|
20240911,161700,995431245,3995,3995,3995,3995,0
|
|
20240911,161600,995431245,3995,3995,3995,3995,0
|
|
20240911,161500,995431245,3995,3995,3995,3995,0
|
|
20240911,161400,995431245,3995,3995,3995,3995,0
|
|
20240911,161300,995431245,3995,3995,3995,3995,6660
|
|
20240911,161200,995431245,3995,3995,3995,3995,0
|
|
20240911,161100,995431245,3995,3995,3995,3995,0
|
|
20240911,161000,995431245,3995,3995,3995,3995,0
|
|
20240911,160900,995431245,3995,3995,3995,3995,0
|
|
20240911,160800,995431245,3995,3995,3995,3995,0
|
|
20240911,160700,995431245,3995,3995,3995,3995,0
|
|
20240911,160600,995431245,3995,3995,3995,3995,0
|
|
20240911,160500,995431245,3995,3995,3995,3995,0
|
|
20240911,160400,995431245,3995,3995,3995,3995,0
|
|
20240911,160300,995431245,3995,3995,3995,3995,0
|
|
20240911,160200,995431245,3995,3995,3995,3995,0
|
|
20240911,160100,995431245,3995,3995,3995,3995,0
|
|
20240911,160000,995431245,3995,3995,3995,3995,0
|
|
20240911,155900,995431245,3995,3995,3995,3995,0
|
|
20240911,155800,995431245,3995,3995,3995,3995,0
|
|
20240911,155700,995431245,3995,3995,3995,3995,0
|
|
20240911,155600,995431245,3995,3995,3995,3995,0
|
|
20240911,155500,995431245,3995,3995,3995,3995,0
|
|
20240911,155400,995431245,3995,3995,3995,3995,0
|
|
20240911,155300,995431245,3995,3995,3995,3995,0
|
|
20240911,155200,995431245,3995,3995,3995,3995,0
|
|
20240911,155100,995431245,3995,3995,3995,3995,0
|
|
20240911,155000,995431245,3995,3995,3995,3995,0
|
|
20240911,154900,995431245,3995,3995,3995,3995,0
|
|
20240911,154800,995431245,3995,3995,3995,3995,0
|
|
20240911,154700,995431245,3995,3995,3995,3995,0
|
|
20240911,154600,995431245,3995,3995,3995,3995,0
|
|
20240911,154500,995431245,3995,3995,3995,3995,0
|
|
20240911,154400,995431245,3995,3995,3995,3995,0
|
|
20240911,154300,995431245,3995,3995,3995,3995,6660
|
|
20240911,154200,995431245,3995,3995,3995,3995,0
|
|
20240911,154100,995431245,3995,3995,3995,3995,0
|
|
20240911,154000,995431245,3995,3995,3995,3995,0
|
|
20240911,153900,995431245,3995,3995,3995,3995,0
|
|
20240911,153800,995431245,3995,3995,3995,3995,0
|
|
20240911,153700,995431245,3995,3995,3995,3995,0
|
|
20240911,153600,995431245,3995,3995,3995,3995,0
|
|
20240911,153500,995431245,3995,3995,3995,3995,0
|
|
20240911,153400,995431245,3995,3995,3995,3995,0
|
|
20240911,153300,995431245,3995,3995,3995,3995,0
|
|
20240911,153200,995431245,3995,3995,3995,3995,0
|
|
20240911,153100,995431245,3995,3995,3995,3995,0
|
|
20240911,153000,995431245,3995,3995,3995,3995,6660
|
|
20240911,152900,968824545,3995,3995,3995,3995,0
|
|
20240911,152800,968824545,3995,3995,3995,3995,0
|
|
20240911,152700,968824545,3995,3995,3995,3995,0
|
|
20240911,152600,968824545,3995,3995,3995,3995,0
|
|
20240911,152500,968824545,3995,3995,3995,3995,0
|
|
20240911,152400,968824545,3995,3995,3995,3995,0
|
|
20240911,152300,968824545,3995,3995,3995,3995,0
|
|
20240911,152200,968824545,3995,3995,3995,3995,0
|
|
20240911,152100,968824545,3995,3995,3995,3995,0
|
|
20240911,152000,968824545,3995,3995,3995,3995,0
|
|
20240911,151900,968824545,3995,3990,3995,3990,2549
|
|
20240911,151800,958654010,3995,3995,3995,3990,122
|
|
20240911,151700,958166920,3995,3990,3995,3990,868
|
|
20240911,151600,954703590,3995,3995,3995,3990,19
|
|
20240911,151500,954627770,3990,3990,3990,3990,6331
|
|
20240911,151400,929367080,3995,3990,3995,3990,696
|
|
20240911,151300,926590035,3995,3990,3995,3990,1097
|
|
20240911,151200,922208640,3995,4000,4000,3990,263
|
|
20240911,151100,921159120,3995,3995,4000,3995,755
|
|
20240911,151000,918142890,4000,4000,4000,4000,0
|
|
20240911,150900,918142890,4000,3995,4000,3990,436
|
|
20240911,150800,916401315,3995,3995,3995,3995,24
|
|
20240911,150700,916305435,3995,3990,3995,3990,103
|
|
20240911,150600,915893955,3995,3995,3995,3995,493
|
|
20240911,150500,913924420,3995,3990,3995,3990,4796
|
|
20240911,150400,894788375,4000,4000,4000,3990,15
|
|
20240911,150300,894728465,4000,4000,4000,3990,276
|
|
20240911,150200,893627195,3990,3995,4010,3990,1522
|
|
20240911,150100,887549255,4010,4010,4010,4010,9
|
|
20240911,150000,887513165,3995,3995,4010,3995,261
|
|
20240911,145900,886470455,4000,4000,4000,4000,20
|
|
20240911,145800,886390455,4010,4000,4010,3995,1195
|
|
20240911,145700,881615425,4010,4010,4010,4010,0
|
|
20240911,145600,881615425,4010,4000,4010,4000,101
|
|
20240911,145500,881211415,4010,4010,4010,4010,0
|
|
20240911,145400,881211415,4010,4000,4010,4000,4
|
|
20240911,145300,881195405,4010,4010,4010,4010,0
|
|
20240911,145200,881195405,4010,4010,4010,4000,24
|
|
20240911,145100,881099385,4000,4000,4000,3995,903
|
|
20240911,145000,877488495,3995,3995,4000,3990,941
|
|
20240911,144900,873730170,4000,3995,4000,3995,5
|
|
20240911,144800,873710190,4000,4000,4000,4000,0
|
|
20240911,144700,873710190,4000,4000,4000,4000,0
|
|
20240911,144600,873710190,4000,4000,4000,4000,0
|
|
20240911,144500,873710190,4000,3995,4000,3995,209
|
|
20240911,144400,872874690,4000,4000,4000,4000,1
|
|
20240911,144300,872870690,4000,4000,4000,4000,0
|
|
20240911,144200,872870690,4000,4000,4000,4000,0
|
|
20240911,144100,872870690,4000,4000,4000,4000,0
|
|
20240911,144000,872870690,4000,3995,4000,3995,184
|
|
20240911,143900,872135605,4000,4000,4000,4000,2077
|
|
20240911,143800,863827605,4000,4000,4000,4000,7
|
|
20240911,143700,863799605,3995,3995,4000,3990,424
|
|
20240911,143600,862107780,4000,3995,4000,3990,25
|
|
20240911,143500,862007985,3990,3990,3990,3990,310
|
|
20240911,143400,860771085,3990,3990,3990,3990,550
|
|
20240911,143300,858576585,3990,3995,3995,3990,1724
|
|
20240911,143200,851696710,3995,3995,3995,3995,0
|
|
20240911,143100,851696710,3995,3995,3995,3995,0
|
|
20240911,143000,851696710,3995,3990,3995,3990,13
|
|
20240911,142900,851644825,3990,3995,3995,3990,353
|
|
20240911,142800,850234855,3990,3995,4000,3990,3768
|
|
20240911,142700,835196010,3995,3990,3995,3990,430
|
|
20240911,142600,833479610,3990,3990,3990,3990,5197
|
|
20240911,142500,812743580,3990,4000,4000,3990,131
|
|
20240911,142400,812220790,4000,3995,4000,3995,87
|
|
20240911,142300,811872820,3995,3995,3995,3995,5611
|
|
20240911,142200,789456875,3995,3995,3995,3995,105
|
|
20240911,142100,789037400,3995,3995,3995,3995,0
|
|
20240911,142000,789037400,3995,3995,3995,3995,159
|
|
20240911,141900,788402195,3995,4000,4000,3995,248
|
|
20240911,141800,787410435,3995,3995,3995,3995,0
|
|
20240911,141700,787410435,3995,4000,4000,3995,274
|
|
20240911,141600,786315675,3995,3995,3995,3995,0
|
|
20240911,141500,786315675,3995,3995,3995,3995,353
|
|
20240911,141400,784905440,3995,3995,3995,3995,574
|
|
20240911,141300,782612310,3995,3995,3995,3995,0
|
|
20240911,141200,782612310,3995,4000,4000,3995,919
|
|
20240911,141100,778940795,4000,4000,4000,4000,0
|
|
20240911,141000,778940795,4000,3995,4000,3995,219
|
|
20240911,140900,778065845,3995,3995,3995,3995,216
|
|
20240911,140800,777202925,3995,3995,3995,3995,262
|
|
20240911,140700,776156235,4000,4000,4000,4000,1
|
|
20240911,140600,776152235,4000,4000,4000,4000,74
|
|
20240911,140500,775856235,3995,4000,4000,3995,198
|
|
20240911,140400,775065085,4005,4005,4005,4005,1
|
|
20240911,140300,775061080,4005,4000,4005,3995,221
|
|
20240911,140200,774177975,4005,4005,4005,4005,0
|
|
20240911,140100,774177975,4005,4005,4005,4005,3
|
|
20240911,140000,774165960,4005,4005,4005,4005,11
|
|
20240911,135900,774121905,4005,4005,4005,4005,0
|
|
20240911,135800,774121905,4005,4005,4005,4005,0
|
|
20240911,135700,774121905,4005,3995,4005,3995,13
|
|
20240911,135600,774069850,4005,4005,4005,4005,0
|
|
20240911,135500,774069850,4005,4005,4005,4005,0
|
|
20240911,135400,774069850,4005,4005,4005,4005,0
|
|
20240911,135300,774069850,4005,4005,4005,4000,711
|
|
20240911,135200,771223795,4005,4005,4005,4005,0
|
|
20240911,135100,771223795,4005,4000,4005,4000,5569
|
|
20240911,135000,748947790,4000,3995,4000,3995,68
|
|
20240911,134900,748676125,3995,3995,4000,3995,960
|
|
20240911,134800,744840920,3995,3995,3995,3995,244
|
|
20240911,134700,743866140,3995,3995,3995,3995,0
|
|
20240911,134600,743866140,3995,3995,3995,3995,283
|
|
20240911,134500,742735555,4000,3995,4000,3995,94
|
|
20240911,134400,742360020,3995,4000,4000,3995,556
|
|
20240911,134300,740137340,4000,4000,4000,4000,404
|
|
20240911,134200,738521340,4005,4010,4010,4005,86
|
|
20240911,134100,738176895,4005,4005,4005,4005,25
|
|
20240911,134000,738076770,4010,4010,4010,4010,0
|
|
20240911,133900,738076770,4010,4010,4010,4010,242
|
|
20240911,133800,737106350,4010,4010,4010,4010,189
|
|
20240911,133700,736348460,4015,4015,4015,4015,0
|
|
20240911,133600,736348460,4015,4015,4015,4015,0
|
|
20240911,133500,736348460,4015,4015,4015,4015,0
|
|
20240911,133400,736348460,4015,4015,4015,4015,0
|
|
20240911,133300,736348460,4015,4015,4015,4015,0
|
|
20240911,133200,736348460,4015,4015,4015,4015,0
|
|
20240911,133100,736348460,4015,4015,4015,4015,25
|
|
20240911,133000,736248085,4010,4010,4010,4010,0
|
|
20240911,132900,736248085,4010,4010,4010,4010,10
|
|
20240911,132800,736207985,4010,4010,4010,4010,2
|
|
20240911,132700,736199965,4010,4010,4010,4010,20
|
|
20240911,132600,736119765,4025,4025,4025,4025,0
|
|
20240911,132500,736119765,4025,4025,4025,4025,10
|
|
20240911,132400,736079515,4030,4030,4030,4030,0
|
|
20240911,132300,736079515,4030,4030,4030,4030,0
|
|
20240911,132200,736079515,4030,4030,4030,4030,0
|
|
20240911,132100,736079515,4030,4030,4030,4030,0
|
|
20240911,132000,736079515,4030,4025,4030,4025,200
|
|
20240911,131900,735273540,4025,4015,4025,4015,2549
|
|
20240911,131800,725031045,4015,4010,4015,4010,5091
|
|
20240911,131700,704615135,4005,4000,4005,4000,479
|
|
20240911,131600,702697560,4000,4005,4005,4000,374
|
|
20240911,131500,701201510,4010,4005,4010,4005,2776
|
|
20240911,131400,690082080,4000,4000,4000,4000,0
|
|
20240911,131300,690082080,4000,4000,4000,4000,328
|
|
20240911,131200,688770080,3990,3990,3990,3990,0
|
|
20240911,131100,688770080,3990,4000,4000,3990,3203
|
|
20240911,131000,675971970,4000,4000,4000,4000,42
|
|
20240911,130900,675803970,4000,4000,4000,4000,3
|
|
20240911,130800,675791970,4005,4005,4005,4005,0
|
|
20240911,130700,675791970,4005,4005,4005,4005,4937
|
|
20240911,130600,656019285,4005,4000,4005,4000,457
|
|
20240911,130500,654191050,3995,4000,4000,3995,153
|
|
20240911,130400,653579615,4005,4005,4005,4005,0
|
|
20240911,130300,653579615,4005,4000,4005,4000,261
|
|
20240911,130200,652535610,4000,4000,4000,4000,2
|
|
20240911,130100,652527610,4005,4005,4005,4005,1
|
|
20240911,130000,652523605,4000,4000,4000,4000,162
|
|
20240911,125900,651875605,4000,4000,4000,4000,50
|
|
20240911,125800,651675605,4005,4005,4005,4005,0
|
|
20240911,125700,651675605,4005,4005,4005,4000,223
|
|
20240911,125600,650783585,4005,4005,4005,4005,0
|
|
20240911,125500,650783585,4005,4000,4005,4000,504
|
|
20240911,125400,648767580,4005,4005,4005,4005,1
|
|
20240911,125300,648763575,4000,4000,4000,4000,805
|
|
20240911,125200,645543575,4005,4000,4005,3995,236
|
|
20240911,125100,644600565,4005,4000,4005,4000,29
|
|
20240911,125000,644484560,3995,4000,4000,3995,1054
|
|
20240911,124900,640273225,4000,4005,4005,4000,206
|
|
20240911,124800,639449195,4005,4005,4005,4005,1
|
|
20240911,124700,639445190,4000,4000,4000,4000,0
|
|
20240911,124600,639445190,4000,4000,4000,4000,2
|
|
20240911,124500,639437190,4005,4000,4005,4000,53
|
|
20240911,124400,639225185,4000,4000,4000,4000,100
|
|
20240911,124300,638825185,4005,4005,4005,4005,10
|
|
20240911,124200,638785135,4005,4000,4005,4000,51
|
|
20240911,124100,638581130,4005,4005,4005,4005,1
|
|
20240911,124000,638577125,4000,4005,4005,4000,102
|
|
20240911,123900,638169115,4000,4000,4000,4000,233
|
|
20240911,123800,637237115,4000,4000,4000,4000,0
|
|
20240911,123700,637237115,4000,4000,4000,4000,414
|
|
20240911,123600,635581115,4000,4000,4000,4000,1
|
|
20240911,123500,635577115,4005,4005,4005,4005,2
|
|
20240911,123400,635569105,4005,4005,4005,4005,28
|
|
20240911,123300,635456965,4005,4005,4005,4005,16
|
|
20240911,123200,635392885,4005,4005,4005,4005,0
|
|
20240911,123100,635392885,4005,4005,4005,4005,0
|
|
20240911,123000,635392885,4005,4000,4005,4000,1549
|
|
20240911,122900,629196440,4000,4000,4000,4000,30
|
|
20240911,122800,629076440,4000,4000,4000,4000,200
|
|
20240911,122700,628276440,4000,4000,4000,4000,660
|
|
20240911,122600,625636440,4000,4000,4000,4000,0
|
|
20240911,122500,625636440,4000,4000,4000,4000,43
|
|
20240911,122400,625464440,4000,4000,4000,4000,104
|
|
20240911,122300,625048440,3995,4000,4000,3995,17
|
|
20240911,122200,624980475,4000,3995,4000,3995,332
|
|
20240911,122100,623653975,3995,3995,3995,3995,431
|
|
20240911,122000,621932130,3995,3995,3995,3995,13
|
|
20240911,121900,621880195,3995,3995,3995,3995,550
|
|
20240911,121800,619682945,3995,3995,3995,3995,0
|
|
20240911,121700,619682945,3995,3990,3995,3990,256
|
|
20240911,121600,618661475,3995,3995,3995,3995,2
|
|
20240911,121500,618653485,3990,3990,3990,3990,0
|
|
20240911,121400,618653485,3990,3995,3995,3990,201
|
|
20240911,121300,617851490,4000,3995,4000,3995,913
|
|
20240911,121200,614203785,3995,3995,3995,3995,1
|
|
20240911,121100,614199790,3990,3990,3990,3990,0
|
|
20240911,121000,614199790,3990,3990,3995,3990,3745
|
|
20240911,120900,599256015,3995,3995,3995,3995,200
|
|
20240911,120800,598457015,3995,3995,3995,3995,1995
|
|
20240911,120700,590486990,3990,3990,3990,3990,1
|
|
20240911,120600,590483000,3995,3995,3995,3995,1664
|
|
20240911,120500,583835320,3995,3990,3995,3990,301
|
|
20240911,120400,582634325,3990,3990,3995,3990,110
|
|
20240911,120300,582195420,3995,3995,3995,3995,16
|
|
20240911,120200,582131500,3990,3995,3995,3990,259
|
|
20240911,120100,581098085,3990,3990,3990,3990,41
|
|
20240911,120000,580934495,3990,3990,3995,3990,287
|
|
20240911,115900,579789290,3995,3995,3995,3995,0
|
|
20240911,115800,579789290,3995,3995,3995,3995,0
|
|
20240911,115700,579789290,3995,3995,3995,3995,1
|
|
20240911,115600,579785295,3995,3995,3995,3995,0
|
|
20240911,115500,579785295,3995,3995,3995,3995,0
|
|
20240911,115400,579785295,3995,3995,3995,3995,906
|
|
20240911,115300,576165825,4000,4000,4000,4000,0
|
|
20240911,115200,576165825,4000,4000,4000,4000,0
|
|
20240911,115100,576165825,4000,4000,4000,4000,1
|
|
20240911,115000,576161825,3995,3995,3995,3995,70
|
|
20240911,114900,575882175,4000,4000,4000,4000,0
|
|
20240911,114800,575882175,4000,4000,4000,4000,0
|
|
20240911,114700,575882175,4000,4000,4000,4000,0
|
|
20240911,114600,575882175,4000,4000,4000,4000,0
|
|
20240911,114500,575882175,4000,4000,4000,4000,0
|
|
20240911,114400,575882175,4000,4000,4000,4000,1
|
|
20240911,114300,575878175,4000,4000,4000,4000,0
|
|
20240911,114200,575878175,4000,4000,4000,4000,0
|
|
20240911,114100,575878175,4000,4000,4000,4000,0
|
|
20240911,114000,575878175,4000,3995,4000,3995,3108
|
|
20240911,113900,563461665,3995,3995,3995,3995,10
|
|
20240911,113800,563421715,3995,3995,3995,3995,83
|
|
20240911,113700,563090130,3995,3995,3995,3995,27
|
|
20240911,113600,562982265,3995,3995,3995,3995,26
|
|
20240911,113500,562878395,3995,3995,3995,3995,1500
|
|
20240911,113400,556885895,3995,3990,3995,3990,381
|
|
20240911,113300,555365700,3995,3995,3995,3995,4
|
|
20240911,113200,555349720,3995,3995,3995,3995,25
|
|
20240911,113100,555249845,3995,3995,3995,3995,0
|
|
20240911,113000,555249845,3995,3995,3995,3995,0
|
|
20240911,112900,555249845,3995,3990,3995,3990,571
|
|
20240911,112800,552970050,3990,3990,3990,3990,0
|
|
20240911,112700,552970050,3990,3990,3990,3990,1719
|
|
20240911,112600,546111240,3995,3995,3995,3995,0
|
|
20240911,112500,546111240,3995,3995,3995,3995,110
|
|
20240911,112400,545671790,3995,3995,3995,3995,0
|
|
20240911,112300,545671790,3995,3995,3995,3995,1000
|
|
20240911,112200,541676790,3990,3990,3990,3990,461
|
|
20240911,112100,539837400,3995,3995,3995,3995,2
|
|
20240911,112000,539829410,3995,3990,3995,3990,2141
|
|
20240911,111900,531284315,3995,3990,3995,3990,283
|
|
20240911,111800,530155140,3990,3990,3990,3990,0
|
|
20240911,111700,530155140,3990,3990,3990,3990,393
|
|
20240911,111600,528587070,3990,3990,3990,3990,0
|
|
20240911,111500,528587070,3990,3990,3990,3990,127
|
|
20240911,111400,528080340,3995,3995,3995,3990,559
|
|
20240911,111300,525848325,3995,3995,3995,3995,503
|
|
20240911,111200,523838840,3995,3995,3995,3995,0
|
|
20240911,111100,523838840,3995,3995,3995,3995,2092
|
|
20240911,111000,515481300,3995,3995,3995,3995,540
|
|
20240911,110900,513324000,3995,3995,3995,3995,1633
|
|
20240911,110800,506800165,3995,3995,3995,3995,1169
|
|
20240911,110700,502130010,3995,3995,3995,3995,600
|
|
20240911,110600,499733010,4000,4000,4000,4000,51
|
|
20240911,110500,499529010,4000,3995,4000,3995,1050
|
|
20240911,110400,495334010,4000,4000,4000,4000,100
|
|
20240911,110300,494934010,4000,4000,4000,4000,0
|
|
20240911,110200,494934010,4000,4000,4000,4000,260
|
|
20240911,110100,493894010,4000,4000,4000,4000,10
|
|
20240911,110000,493854010,4000,4000,4000,4000,160
|
|
20240911,105900,493214010,4000,4000,4000,4000,0
|
|
20240911,105800,493214010,4000,3995,4000,3995,1403
|
|
20240911,105700,487604025,3990,3995,3995,3990,758
|
|
20240911,105600,484576860,3995,3995,3995,3995,0
|
|
20240911,105500,484576860,3995,4000,4000,3995,246
|
|
20240911,105400,483593590,4000,4000,4000,4000,1
|
|
20240911,105300,483589590,3995,3995,3995,3995,362
|
|
20240911,105200,482143400,4000,4000,4000,4000,60
|
|
20240911,105100,481903400,3995,3995,3995,3995,0
|
|
20240911,105000,481903400,3995,3995,3995,3995,100
|
|
20240911,104900,481503900,4000,4000,4000,4000,51
|
|
20240911,104800,481299900,3995,3995,3995,3995,0
|
|
20240911,104700,481299900,3995,3995,3995,3995,1689
|
|
20240911,104600,474552345,3995,3995,3995,3995,0
|
|
20240911,104500,474552345,3995,3995,3995,3995,1
|
|
20240911,104400,474548350,3995,3995,3995,3995,0
|
|
20240911,104300,474548350,3995,3990,3995,3985,457
|
|
20240911,104200,472724950,3995,3990,3995,3990,340
|
|
20240911,104100,471368345,3990,3990,3990,3990,10
|
|
20240911,104000,471328445,3990,3985,3990,3985,1797
|
|
20240911,103900,464166145,3990,4000,4000,3990,41
|
|
20240911,103800,464002535,3990,3985,4000,3985,357
|
|
20240911,103700,462578640,3990,3990,3990,3990,2925
|
|
20240911,103600,450907890,3990,3995,3995,3990,300
|
|
20240911,103500,449710855,3995,3995,3995,3990,320
|
|
20240911,103400,448433925,3995,3995,3995,3995,0
|
|
20240911,103300,448433925,3995,4000,4000,3990,6658
|
|
20240911,103200,421842460,4000,4000,4000,4000,1
|
|
20240911,103100,421838460,3995,4000,4000,3995,862
|
|
20240911,103000,418394765,3995,4000,4000,3995,448
|
|
20240911,102900,416603660,4005,4005,4005,4005,0
|
|
20240911,102800,416603660,4005,4005,4005,4005,0
|
|
20240911,102700,416603660,4005,4005,4005,4005,220
|
|
20240911,102600,415722560,4005,4000,4005,4000,101
|
|
20240911,102500,415318555,4005,4005,4005,4005,0
|
|
20240911,102400,415318555,4005,4005,4005,4005,1
|
|
20240911,102300,415314550,4000,4000,4000,4000,1009
|
|
20240911,102200,411278550,4000,3995,4000,3995,1590
|
|
20240911,102100,404921465,3995,4000,4000,3995,62
|
|
20240911,102000,404673715,4000,4000,4000,4000,406
|
|
20240911,101900,403049715,4005,4000,4005,4000,110
|
|
20240911,101800,402609710,4000,4000,4000,4000,136
|
|
20240911,101700,402065710,4000,4000,4000,4000,500
|
|
20240911,101600,400065710,4000,4005,4005,4000,5100
|
|
20240911,101500,379665685,4010,4010,4010,4000,234
|
|
20240911,101400,378729650,4000,4000,4000,4000,494
|
|
20240911,101300,376753650,4000,4000,4000,4000,758
|
|
20240911,101200,373721650,4010,4010,4010,4010,0
|
|
20240911,101100,373721650,4010,4000,4010,4000,207
|
|
20240911,101000,372893640,4000,4015,4015,4000,236
|
|
20240911,100900,371949565,4015,4015,4015,4015,50
|
|
20240911,100800,371748815,4000,4005,4005,4000,227
|
|
20240911,100700,370840560,4015,4010,4015,4000,208
|
|
20240911,100600,370007720,4015,4015,4015,4015,1
|
|
20240911,100500,370003705,4020,4015,4020,4015,6867
|
|
20240911,100400,342432695,4015,4010,4015,4000,4290
|
|
20240911,100300,325217270,4000,4000,4000,3990,235
|
|
20240911,100200,324278445,3995,4000,4000,3995,196
|
|
20240911,100100,323495370,4000,4000,4005,3995,1924
|
|
20240911,100000,315806950,4000,4015,4015,3995,268
|
|
20240911,095900,314736075,3995,3995,3995,3995,1
|
|
20240911,095800,314732080,3995,4015,4015,3995,779
|
|
20240911,095700,311618610,4015,4015,4015,4015,1
|
|
20240911,095600,311614595,3995,4000,4000,3995,197
|
|
20240911,095500,310827475,3995,4000,4015,3995,5021
|
|
20240911,095400,290743030,4000,4005,4005,4000,3660
|
|
20240911,095300,276084805,4005,4010,4010,4005,1970
|
|
20240911,095200,268188105,4005,4005,4005,4005,380
|
|
20240911,095100,266666205,4005,4005,4005,4005,0
|
|
20240911,095000,266666205,4005,4005,4005,4005,6
|
|
20240911,094900,266642175,4005,4010,4010,4005,100
|
|
20240911,094800,266241670,4015,4015,4015,4015,1
|
|
20240911,094700,266237655,4015,4015,4015,4015,10000
|
|
20240911,094600,226087655,4005,4005,4015,4000,870
|
|
20240911,094500,222605215,4000,4000,4000,4000,552
|
|
20240911,094400,220397215,4000,4000,4015,4000,2585
|
|
20240911,094300,210055715,4005,4005,4005,4000,1597
|
|
20240911,094200,203665295,4010,4005,4010,4000,618
|
|
20240911,094100,201192645,4000,4000,4000,4000,292
|
|
20240911,094000,200024645,4000,4000,4000,4000,865
|
|
20240911,093900,196564645,4005,4005,4005,4005,1418
|
|
20240911,093800,190885555,4005,4010,4010,4005,1295
|
|
20240911,093700,185694075,4020,4010,4020,4010,1309
|
|
20240911,093600,180435275,4010,4015,4015,4000,279
|
|
20240911,093500,179318545,4015,4000,4015,4000,279
|
|
20240911,093400,178201140,4000,4020,4020,4000,6453
|
|
20240911,093300,152360655,4020,4010,4020,4005,2403
|
|
20240911,093200,142725485,4010,4010,4025,4010,446
|
|
20240911,093100,140937010,4010,4010,4025,4010,1042
|
|
20240911,093000,136750550,4010,4015,4015,4010,232
|
|
20240911,092900,135819655,4010,4010,4025,4010,793
|
|
20240911,092800,132639215,4010,4010,4010,4010,600
|
|
20240911,092700,130233215,4010,4025,4025,4010,1036
|
|
20240911,092600,126075370,4025,4015,4025,4015,221
|
|
20240911,092500,125188045,4010,4015,4015,4010,481
|
|
20240911,092400,123258570,4015,4015,4015,4015,202
|
|
20240911,092300,122447540,4015,4025,4025,4015,325
|
|
20240911,092200,121141575,4015,4020,4020,4015,418
|
|
20240911,092100,119462715,4020,4015,4020,4010,1208
|
|
20240911,092000,114617325,4010,4025,4025,4010,797
|
|
20240911,091900,111419175,4025,4025,4025,4025,72
|
|
20240911,091800,111129375,4030,4020,4030,4015,3083
|
|
20240911,091700,98736080,4015,4020,4020,4015,325
|
|
20240911,091600,97431195,4015,4020,4020,4010,1060
|
|
20240911,091500,93175790,4020,4015,4020,4010,1455
|
|
20240911,091400,87333775,4020,4020,4020,4020,414
|
|
20240911,091300,85669495,4020,4025,4030,4020,3003
|
|
20240911,091200,73596395,4030,4030,4030,4020,625
|
|
20240911,091100,71083795,4025,4025,4025,4020,1522
|
|
20240911,091000,64963855,4020,4025,4030,4020,4675
|
|
20240911,090900,46169675,4030,4030,4030,4030,14
|
|
20240911,090800,46113255,4030,4020,4030,4020,112
|
|
20240911,090700,45662895,4015,4035,4035,4015,1929
|
|
20240911,090600,37914510,4025,4040,4040,4025,4860
|
|
20240911,090500,18329760,4040,4035,4040,4035,275
|
|
20240911,090400,17219300,4035,4035,4035,4035,216
|
|
20240911,090300,16347740,4040,4030,4045,4030,585
|
|
20240911,090200,13986010,4030,4035,4035,4030,126
|
|
20240911,090100,13478190,4035,4025,4035,4025,213
|
|
20240911,090000,12620240,4025,4015,4030,4015,3142
|