656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195300,131005880,4400,4400,4400,4400,304
|
|
20240909,195200,131005880,4400,4400,4400,4400,0
|
|
20240909,195100,131005880,4400,4400,4400,4400,0
|
|
20240909,195000,131005880,4400,4400,4400,4400,0
|
|
20240909,194900,131005880,4400,4400,4400,4400,0
|
|
20240909,194800,131005880,4400,4400,4400,4400,0
|
|
20240909,194700,131005880,4400,4400,4400,4400,0
|
|
20240909,194600,131005880,4400,4400,4400,4400,0
|
|
20240909,194500,131005880,4400,4400,4400,4400,0
|
|
20240909,194400,131005880,4400,4400,4400,4400,0
|
|
20240909,194300,131005880,4400,4400,4400,4400,0
|
|
20240909,194200,131005880,4400,4400,4400,4400,0
|
|
20240909,194100,131005880,4400,4400,4400,4400,0
|
|
20240909,194000,131005880,4400,4400,4400,4400,0
|
|
20240909,193900,131005880,4400,4400,4400,4400,0
|
|
20240909,193800,131005880,4400,4400,4400,4400,0
|
|
20240909,193700,131005880,4400,4400,4400,4400,0
|
|
20240909,193600,131005880,4400,4400,4400,4400,0
|
|
20240909,193500,131005880,4400,4400,4400,4400,0
|
|
20240909,193400,131005880,4400,4400,4400,4400,0
|
|
20240909,193300,131005880,4400,4400,4400,4400,0
|
|
20240909,193200,131005880,4400,4400,4400,4400,0
|
|
20240909,193100,131005880,4400,4400,4400,4400,0
|
|
20240909,193000,131005880,4400,4400,4400,4400,0
|
|
20240909,192900,131005880,4400,4400,4400,4400,0
|
|
20240909,192800,131005880,4400,4400,4400,4400,0
|
|
20240909,192700,131005880,4400,4400,4400,4400,0
|
|
20240909,192600,131005880,4400,4400,4400,4400,0
|
|
20240909,192500,131005880,4400,4400,4400,4400,0
|
|
20240909,192400,131005880,4400,4400,4400,4400,0
|
|
20240909,192300,131005880,4400,4400,4400,4400,304
|
|
20240909,192200,131005880,4400,4400,4400,4400,0
|
|
20240909,192100,131005880,4400,4400,4400,4400,0
|
|
20240909,192000,131005880,4400,4400,4400,4400,0
|
|
20240909,191900,131005880,4400,4400,4400,4400,0
|
|
20240909,191800,131005880,4400,4400,4400,4400,0
|
|
20240909,191700,131005880,4400,4400,4400,4400,0
|
|
20240909,191600,131005880,4400,4400,4400,4400,0
|
|
20240909,191500,131005880,4400,4400,4400,4400,0
|
|
20240909,191400,131005880,4400,4400,4400,4400,0
|
|
20240909,191300,131005880,4400,4400,4400,4400,0
|
|
20240909,191200,131005880,4400,4400,4400,4400,0
|
|
20240909,191100,131005880,4400,4400,4400,4400,0
|
|
20240909,191000,131005880,4400,4400,4400,4400,0
|
|
20240909,190900,131005880,4400,4400,4400,4400,0
|
|
20240909,190800,131005880,4400,4400,4400,4400,0
|
|
20240909,190700,131005880,4400,4400,4400,4400,0
|
|
20240909,190600,131005880,4400,4400,4400,4400,0
|
|
20240909,190500,131005880,4400,4400,4400,4400,0
|
|
20240909,190400,131005880,4400,4400,4400,4400,0
|
|
20240909,190300,131005880,4400,4400,4400,4400,0
|
|
20240909,190200,131005880,4400,4400,4400,4400,0
|
|
20240909,190100,131005880,4400,4400,4400,4400,0
|
|
20240909,190000,131005880,4400,4400,4400,4400,0
|
|
20240909,185900,131005880,4400,4400,4400,4400,0
|
|
20240909,185800,131005880,4400,4400,4400,4400,0
|
|
20240909,185700,131005880,4400,4400,4400,4400,0
|
|
20240909,185600,131005880,4400,4400,4400,4400,0
|
|
20240909,185500,131005880,4400,4400,4400,4400,0
|
|
20240909,185400,131005880,4400,4400,4400,4400,0
|
|
20240909,185300,131005880,4400,4400,4400,4400,304
|
|
20240909,185200,131005880,4400,4400,4400,4400,0
|
|
20240909,185100,131005880,4400,4400,4400,4400,0
|
|
20240909,185000,131005880,4400,4400,4400,4400,0
|
|
20240909,184900,131005880,4400,4400,4400,4400,0
|
|
20240909,184800,131005880,4400,4400,4400,4400,0
|
|
20240909,184700,131005880,4400,4400,4400,4400,0
|
|
20240909,184600,131005880,4400,4400,4400,4400,0
|
|
20240909,184500,131005880,4400,4400,4400,4400,0
|
|
20240909,184400,131005880,4400,4400,4400,4400,0
|
|
20240909,184300,131005880,4400,4400,4400,4400,0
|
|
20240909,184200,131005880,4400,4400,4400,4400,0
|
|
20240909,184100,131005880,4400,4400,4400,4400,0
|
|
20240909,184000,131005880,4400,4400,4400,4400,0
|
|
20240909,183900,131005880,4400,4400,4400,4400,0
|
|
20240909,183800,131005880,4400,4400,4400,4400,0
|
|
20240909,183700,131005880,4400,4400,4400,4400,0
|
|
20240909,183600,131005880,4400,4400,4400,4400,0
|
|
20240909,183500,131005880,4400,4400,4400,4400,0
|
|
20240909,183400,131005880,4400,4400,4400,4400,0
|
|
20240909,183300,131005880,4400,4400,4400,4400,0
|
|
20240909,183200,131005880,4400,4400,4400,4400,0
|
|
20240909,183100,131005880,4400,4400,4400,4400,0
|
|
20240909,183000,131005880,4400,4400,4400,4400,0
|
|
20240909,182900,131005880,4400,4400,4400,4400,0
|
|
20240909,182800,131005880,4400,4400,4400,4400,0
|
|
20240909,182700,131005880,4400,4400,4400,4400,0
|
|
20240909,182600,131005880,4400,4400,4400,4400,0
|
|
20240909,182500,131005880,4400,4400,4400,4400,0
|
|
20240909,182400,131005880,4400,4400,4400,4400,0
|
|
20240909,182300,131005880,4400,4400,4400,4400,304
|
|
20240909,182200,131005880,4400,4400,4400,4400,0
|
|
20240909,182100,131005880,4400,4400,4400,4400,0
|
|
20240909,182000,131005880,4400,4400,4400,4400,0
|
|
20240909,181900,131005880,4400,4400,4400,4400,0
|
|
20240909,181800,131005880,4400,4400,4400,4400,0
|
|
20240909,181700,131005880,4400,4400,4400,4400,0
|
|
20240909,181600,131005880,4400,4400,4400,4400,0
|
|
20240909,181500,131005880,4400,4400,4400,4400,0
|
|
20240909,181400,131005880,4400,4400,4400,4400,0
|
|
20240909,181300,131005880,4400,4400,4400,4400,0
|
|
20240909,181200,131005880,4400,4400,4400,4400,0
|
|
20240909,181100,131005880,4400,4400,4400,4400,0
|
|
20240909,181000,131005880,4400,4400,4400,4400,0
|
|
20240909,180900,131005880,4400,4400,4400,4400,0
|
|
20240909,180800,131005880,4400,4400,4400,4400,0
|
|
20240909,180700,131005880,4400,4400,4400,4400,0
|
|
20240909,180600,131005880,4400,4400,4400,4400,0
|
|
20240909,180500,131005880,4400,4400,4400,4400,0
|
|
20240909,180400,131005880,4400,4400,4400,4400,0
|
|
20240909,180300,131005880,4400,4400,4400,4400,0
|
|
20240909,180200,131005880,4400,4400,4400,4400,0
|
|
20240909,180100,131005880,4400,4400,4400,4400,0
|
|
20240909,180000,131005880,4400,4400,4400,4400,0
|
|
20240909,175900,131005880,4400,4400,4400,4400,0
|
|
20240909,175800,131005880,4400,4400,4400,4400,0
|
|
20240909,175700,131005880,4400,4400,4400,4400,0
|
|
20240909,175600,131005880,4400,4400,4400,4400,0
|
|
20240909,175500,131005880,4400,4400,4400,4400,0
|
|
20240909,175400,131005880,4400,4400,4400,4400,0
|
|
20240909,175300,131005880,4400,4400,4400,4400,304
|
|
20240909,175200,131005880,4400,4400,4400,4400,0
|
|
20240909,175100,131005880,4400,4400,4400,4400,0
|
|
20240909,175000,131005880,4400,4400,4400,4400,0
|
|
20240909,174900,131005880,4400,4400,4400,4400,0
|
|
20240909,174800,131005880,4400,4400,4400,4400,0
|
|
20240909,174700,131005880,4400,4400,4400,4400,0
|
|
20240909,174600,131005880,4400,4400,4400,4400,0
|
|
20240909,174500,131005880,4400,4400,4400,4400,0
|
|
20240909,174400,131005880,4400,4400,4400,4400,0
|
|
20240909,174300,131005880,4400,4400,4400,4400,0
|
|
20240909,174200,131005880,4400,4400,4400,4400,0
|
|
20240909,174100,131005880,4400,4400,4400,4400,0
|
|
20240909,174000,131005880,4400,4400,4400,4400,0
|
|
20240909,173900,131005880,4400,4400,4400,4400,0
|
|
20240909,173800,131005880,4400,4400,4400,4400,0
|
|
20240909,173700,131005880,4400,4400,4400,4400,0
|
|
20240909,173600,131005880,4400,4400,4400,4400,0
|
|
20240909,173500,131005880,4400,4400,4400,4400,0
|
|
20240909,173400,131005880,4400,4400,4400,4400,0
|
|
20240909,173300,131005880,4400,4400,4400,4400,0
|
|
20240909,173200,131005880,4400,4400,4400,4400,0
|
|
20240909,173100,131005880,4400,4400,4400,4400,0
|
|
20240909,173000,131005880,4400,4400,4400,4400,0
|
|
20240909,172900,131005880,4400,4400,4400,4400,0
|
|
20240909,172800,131005880,4400,4400,4400,4400,0
|
|
20240909,172700,131005880,4400,4400,4400,4400,0
|
|
20240909,172600,131005880,4400,4400,4400,4400,0
|
|
20240909,172500,131005880,4400,4400,4400,4400,0
|
|
20240909,172400,131005880,4400,4400,4400,4400,0
|
|
20240909,172300,131005880,4400,4400,4400,4400,304
|
|
20240909,172200,131005880,4400,4400,4400,4400,0
|
|
20240909,172100,131005880,4400,4400,4400,4400,0
|
|
20240909,172000,131005880,4400,4400,4400,4400,0
|
|
20240909,171900,131005880,4400,4400,4400,4400,0
|
|
20240909,171800,131005880,4400,4400,4400,4400,0
|
|
20240909,171700,131005880,4400,4400,4400,4400,0
|
|
20240909,171600,131005880,4400,4400,4400,4400,0
|
|
20240909,171500,131005880,4400,4400,4400,4400,0
|
|
20240909,171400,131005880,4400,4400,4400,4400,0
|
|
20240909,171300,131005880,4400,4400,4400,4400,0
|
|
20240909,171200,131005880,4400,4400,4400,4400,0
|
|
20240909,171100,131005880,4400,4400,4400,4400,0
|
|
20240909,171000,131005880,4400,4400,4400,4400,0
|
|
20240909,170900,131005880,4400,4400,4400,4400,0
|
|
20240909,170800,131005880,4400,4400,4400,4400,0
|
|
20240909,170700,131005880,4400,4400,4400,4400,0
|
|
20240909,170600,131005880,4400,4400,4400,4400,0
|
|
20240909,170500,131005880,4400,4400,4400,4400,0
|
|
20240909,170400,131005880,4400,4400,4400,4400,0
|
|
20240909,170300,131005880,4400,4400,4400,4400,0
|
|
20240909,170200,131005880,4400,4400,4400,4400,0
|
|
20240909,170100,131005880,4400,4400,4400,4400,0
|
|
20240909,170000,131005880,4400,4400,4400,4400,0
|
|
20240909,165900,131005880,4400,4400,4400,4400,0
|
|
20240909,165800,131005880,4400,4400,4400,4400,0
|
|
20240909,165700,131005880,4400,4400,4400,4400,0
|
|
20240909,165600,131005880,4400,4400,4400,4400,0
|
|
20240909,165500,131005880,4400,4400,4400,4400,0
|
|
20240909,165400,131005880,4400,4400,4400,4400,0
|
|
20240909,165300,131005880,4400,4400,4400,4400,304
|
|
20240909,165200,131005880,4400,4400,4400,4400,0
|
|
20240909,165100,131005880,4400,4400,4400,4400,0
|
|
20240909,165000,131005880,4400,4400,4400,4400,0
|
|
20240909,164900,131005880,4400,4400,4400,4400,0
|
|
20240909,164800,131005880,4400,4400,4400,4400,0
|
|
20240909,164700,131005880,4400,4400,4400,4400,0
|
|
20240909,164600,131005880,4400,4400,4400,4400,0
|
|
20240909,164500,131005880,4400,4400,4400,4400,0
|
|
20240909,164400,131005880,4400,4400,4400,4400,0
|
|
20240909,164300,131005880,4400,4400,4400,4400,0
|
|
20240909,164200,131005880,4400,4400,4400,4400,0
|
|
20240909,164100,131005880,4400,4400,4400,4400,0
|
|
20240909,164000,131005880,4400,4400,4400,4400,0
|
|
20240909,163900,131005880,4400,4400,4400,4400,0
|
|
20240909,163800,131005880,4400,4400,4400,4400,0
|
|
20240909,163700,131005880,4400,4400,4400,4400,0
|
|
20240909,163600,131005880,4400,4400,4400,4400,0
|
|
20240909,163500,131005880,4400,4400,4400,4400,0
|
|
20240909,163400,131005880,4400,4400,4400,4400,0
|
|
20240909,163300,131005880,4400,4400,4400,4400,0
|
|
20240909,163200,131005880,4400,4400,4400,4400,0
|
|
20240909,163100,131005880,4400,4400,4400,4400,0
|
|
20240909,163000,131005880,4400,4400,4400,4400,0
|
|
20240909,162900,131005880,4400,4400,4400,4400,0
|
|
20240909,162800,131005880,4400,4400,4400,4400,0
|
|
20240909,162700,131005880,4400,4400,4400,4400,0
|
|
20240909,162600,131005880,4400,4400,4400,4400,0
|
|
20240909,162500,131005880,4400,4400,4400,4400,0
|
|
20240909,162400,131005880,4400,4400,4400,4400,0
|
|
20240909,162300,131005880,4400,4400,4400,4400,304
|
|
20240909,162200,131005880,4400,4400,4400,4400,0
|
|
20240909,162100,131005880,4400,4400,4400,4400,0
|
|
20240909,162000,131005880,4400,4400,4400,4400,0
|
|
20240909,161900,131005880,4400,4400,4400,4400,0
|
|
20240909,161800,131005880,4400,4400,4400,4400,0
|
|
20240909,161700,131005880,4400,4400,4400,4400,0
|
|
20240909,161600,131005880,4400,4400,4400,4400,0
|
|
20240909,161500,131005880,4400,4400,4400,4400,0
|
|
20240909,161400,131005880,4400,4400,4400,4400,0
|
|
20240909,161300,131005880,4400,4400,4400,4400,0
|
|
20240909,161200,131005880,4400,4400,4400,4400,0
|
|
20240909,161100,131005880,4400,4400,4400,4400,0
|
|
20240909,161000,131005880,4400,4400,4400,4400,0
|
|
20240909,160900,131005880,4400,4400,4400,4400,0
|
|
20240909,160800,131005880,4400,4400,4400,4400,0
|
|
20240909,160700,131005880,4400,4400,4400,4400,0
|
|
20240909,160600,131005880,4400,4400,4400,4400,0
|
|
20240909,160500,131005880,4400,4400,4400,4400,0
|
|
20240909,160400,131005880,4400,4400,4400,4400,0
|
|
20240909,160300,131005880,4400,4400,4400,4400,0
|
|
20240909,160200,131005880,4400,4400,4400,4400,0
|
|
20240909,160100,131005880,4400,4400,4400,4400,0
|
|
20240909,160000,131005880,4400,4400,4400,4400,0
|
|
20240909,155900,131005880,4400,4400,4400,4400,0
|
|
20240909,155800,131005880,4400,4400,4400,4400,0
|
|
20240909,155700,131005880,4400,4400,4400,4400,0
|
|
20240909,155600,131005880,4400,4400,4400,4400,0
|
|
20240909,155500,131005880,4400,4400,4400,4400,0
|
|
20240909,155400,131005880,4400,4400,4400,4400,0
|
|
20240909,155300,131005880,4400,4400,4400,4400,304
|
|
20240909,155200,131005880,4400,4400,4400,4400,0
|
|
20240909,155100,131005880,4400,4400,4400,4400,0
|
|
20240909,155000,131005880,4400,4400,4400,4400,0
|
|
20240909,154900,131005880,4400,4400,4400,4400,0
|
|
20240909,154800,131005880,4400,4400,4400,4400,0
|
|
20240909,154700,131005880,4400,4400,4400,4400,0
|
|
20240909,154600,131005880,4400,4400,4400,4400,0
|
|
20240909,154500,131005880,4400,4400,4400,4400,0
|
|
20240909,154400,131005880,4400,4400,4400,4400,0
|
|
20240909,154300,131005880,4400,4400,4400,4400,0
|
|
20240909,154200,131005880,4400,4400,4400,4400,0
|
|
20240909,154100,131005880,4400,4400,4400,4400,0
|
|
20240909,154000,131005880,4400,4400,4400,4400,0
|
|
20240909,153900,131005880,4400,4400,4400,4400,0
|
|
20240909,153800,131005880,4400,4400,4400,4400,0
|
|
20240909,153700,131005880,4400,4400,4400,4400,0
|
|
20240909,153600,131005880,4400,4400,4400,4400,0
|
|
20240909,153500,131005880,4400,4400,4400,4400,0
|
|
20240909,153400,131005880,4400,4400,4400,4400,0
|
|
20240909,153300,131005880,4400,4400,4400,4400,0
|
|
20240909,153200,131005880,4400,4400,4400,4400,0
|
|
20240909,153100,131005880,4400,4400,4400,4400,0
|
|
20240909,153000,131005880,4400,4400,4400,4400,304
|
|
20240909,152900,129668280,4400,4400,4400,4400,0
|
|
20240909,152800,129668280,4400,4400,4400,4400,0
|
|
20240909,152700,129668280,4400,4400,4400,4400,0
|
|
20240909,152600,129668280,4400,4400,4400,4400,0
|
|
20240909,152500,129668280,4400,4400,4400,4400,0
|
|
20240909,152400,129668280,4400,4400,4400,4400,0
|
|
20240909,152300,129668280,4400,4400,4400,4400,0
|
|
20240909,152200,129668280,4400,4400,4400,4400,0
|
|
20240909,152100,129668280,4400,4400,4400,4400,0
|
|
20240909,152000,129668280,4400,4400,4400,4400,0
|
|
20240909,151900,129668280,4400,4400,4400,4400,104
|
|
20240909,151800,129210680,4425,4425,4425,4425,10
|
|
20240909,151700,129166430,4420,4415,4420,4415,25
|
|
20240909,151600,129055985,4400,4400,4400,4400,0
|
|
20240909,151500,129055985,4400,4400,4400,4400,0
|
|
20240909,151400,129055985,4400,4400,4400,4400,1
|
|
20240909,151300,129051585,4420,4400,4420,4400,72
|
|
20240909,151200,128734740,4400,4400,4400,4400,0
|
|
20240909,151100,128734740,4400,4400,4400,4400,60
|
|
20240909,151000,128470740,4400,4400,4400,4400,1
|
|
20240909,150900,128466340,4430,4430,4430,4430,0
|
|
20240909,150800,128466340,4430,4430,4430,4430,0
|
|
20240909,150700,128466340,4430,4430,4430,4430,0
|
|
20240909,150600,128466340,4430,4430,4430,4430,0
|
|
20240909,150500,128466340,4430,4430,4430,4430,0
|
|
20240909,150400,128466340,4430,4430,4430,4430,0
|
|
20240909,150300,128466340,4430,4430,4430,4430,0
|
|
20240909,150200,128466340,4430,4430,4430,4430,0
|
|
20240909,150100,128466340,4430,4430,4430,4430,0
|
|
20240909,150000,128466340,4430,4430,4430,4430,0
|
|
20240909,145900,128466340,4430,4430,4430,4430,0
|
|
20240909,145800,128466340,4430,4430,4430,4430,0
|
|
20240909,145700,128466340,4430,4430,4430,4430,73
|
|
20240909,145600,128142950,4430,4410,4430,4410,7
|
|
20240909,145500,128112045,4410,4385,4410,4385,14
|
|
20240909,145400,128050630,4400,4400,4400,4400,0
|
|
20240909,145300,128050630,4400,4400,4400,4400,0
|
|
20240909,145200,128050630,4400,4400,4400,4400,0
|
|
20240909,145100,128050630,4400,4395,4400,4395,117
|
|
20240909,145000,127536240,4395,4395,4395,4395,0
|
|
20240909,144900,127536240,4395,4395,4395,4395,8
|
|
20240909,144800,127501080,4405,4405,4405,4405,0
|
|
20240909,144700,127501080,4405,4405,4405,4405,0
|
|
20240909,144600,127501080,4405,4405,4405,4405,0
|
|
20240909,144500,127501080,4405,4405,4405,4405,12
|
|
20240909,144400,127448220,4395,4400,4400,4380,321
|
|
20240909,144300,126041075,4415,4415,4415,4415,44
|
|
20240909,144200,125846815,4385,4400,4400,4385,99
|
|
20240909,144100,125412555,4420,4420,4420,4420,1
|
|
20240909,144000,125408135,4400,4400,4400,4400,0
|
|
20240909,143900,125408135,4400,4400,4400,4400,1
|
|
20240909,143800,125403735,4435,4435,4435,4435,0
|
|
20240909,143700,125403735,4435,4435,4435,4435,0
|
|
20240909,143600,125403735,4435,4425,4435,4425,3
|
|
20240909,143500,125390440,4385,4385,4385,4385,0
|
|
20240909,143400,125390440,4385,4420,4420,4385,867
|
|
20240909,143300,121572510,4460,4460,4460,4460,0
|
|
20240909,143200,121572510,4460,4460,4460,4460,300
|
|
20240909,143100,120234510,4460,4460,4460,4460,0
|
|
20240909,143000,120234510,4460,4460,4460,4460,0
|
|
20240909,142900,120234510,4460,4460,4460,4460,0
|
|
20240909,142800,120234510,4460,4460,4460,4460,0
|
|
20240909,142700,120234510,4460,4460,4460,4460,0
|
|
20240909,142600,120234510,4460,4460,4460,4460,50
|
|
20240909,142500,120011510,4460,4460,4460,4460,400
|
|
20240909,142400,118227510,4460,4460,4460,4460,0
|
|
20240909,142300,118227510,4460,4460,4460,4460,32
|
|
20240909,142200,118084790,4460,4460,4460,4460,0
|
|
20240909,142100,118084790,4460,4460,4460,4460,0
|
|
20240909,142000,118084790,4460,4420,4460,4420,3500
|
|
20240909,141900,102595040,4420,4420,4420,4420,726
|
|
20240909,141800,99386120,4420,4420,4420,4420,0
|
|
20240909,141700,99386120,4420,4420,4420,4420,0
|
|
20240909,141600,99386120,4420,4420,4420,4420,0
|
|
20240909,141500,99386120,4420,4420,4420,4420,0
|
|
20240909,141400,99386120,4420,4420,4420,4420,0
|
|
20240909,141300,99386120,4420,4420,4420,4420,0
|
|
20240909,141200,99386120,4420,4420,4420,4420,0
|
|
20240909,141100,99386120,4420,4420,4420,4420,6
|
|
20240909,141000,99359600,4420,4420,4420,4420,0
|
|
20240909,140900,99359600,4420,4420,4420,4420,0
|
|
20240909,140800,99359600,4420,4420,4420,4420,1
|
|
20240909,140700,99355180,4400,4400,4400,4400,0
|
|
20240909,140600,99355180,4400,4400,4400,4400,0
|
|
20240909,140500,99355180,4400,4400,4400,4400,0
|
|
20240909,140400,99355180,4400,4400,4400,4400,1
|
|
20240909,140300,99350780,4420,4400,4420,4400,84
|
|
20240909,140200,98979730,4395,4390,4395,4390,589
|
|
20240909,140100,96393870,4360,4360,4360,4360,0
|
|
20240909,140000,96393870,4360,4360,4360,4360,0
|
|
20240909,135900,96393870,4360,4360,4360,4360,0
|
|
20240909,135800,96393870,4360,4360,4360,4360,0
|
|
20240909,135700,96393870,4360,4360,4360,4360,470
|
|
20240909,135600,94344670,4385,4385,4385,4385,0
|
|
20240909,135500,94344670,4385,4385,4385,4385,0
|
|
20240909,135400,94344670,4385,4385,4385,4385,0
|
|
20240909,135300,94344670,4385,4385,4385,4385,0
|
|
20240909,135200,94344670,4385,4370,4385,4370,258
|
|
20240909,135100,93213415,4370,4370,4370,4370,82
|
|
20240909,135000,92855075,4360,4360,4360,4360,0
|
|
20240909,134900,92855075,4360,4360,4360,4360,686
|
|
20240909,134800,89864115,4370,4370,4370,4370,0
|
|
20240909,134700,89864115,4370,4370,4370,4370,0
|
|
20240909,134600,89864115,4370,4370,4370,4370,0
|
|
20240909,134500,89864115,4370,4370,4370,4370,28
|
|
20240909,134400,89741755,4355,4355,4355,4355,99
|
|
20240909,134300,89310610,4370,4370,4370,4370,0
|
|
20240909,134200,89310610,4370,4360,4370,4360,3
|
|
20240909,134100,89297515,4355,4355,4355,4355,0
|
|
20240909,134000,89297515,4355,4355,4355,4355,0
|
|
20240909,133900,89297515,4355,4355,4355,4355,1
|
|
20240909,133800,89293160,4370,4370,4370,4370,0
|
|
20240909,133700,89293160,4370,4370,4370,4370,0
|
|
20240909,133600,89293160,4370,4370,4370,4370,0
|
|
20240909,133500,89293160,4370,4370,4370,4370,0
|
|
20240909,133400,89293160,4370,4355,4370,4355,6
|
|
20240909,133300,89267000,4355,4355,4355,4355,0
|
|
20240909,133200,89267000,4355,4355,4355,4355,1
|
|
20240909,133100,89262645,4385,4385,4385,4385,0
|
|
20240909,133000,89262645,4385,4385,4385,4385,0
|
|
20240909,132900,89262645,4385,4385,4385,4385,0
|
|
20240909,132800,89262645,4385,4385,4385,4385,0
|
|
20240909,132700,89262645,4385,4385,4385,4385,0
|
|
20240909,132600,89262645,4385,4385,4385,4385,0
|
|
20240909,132500,89262645,4385,4385,4385,4385,0
|
|
20240909,132400,89262645,4385,4385,4385,4385,0
|
|
20240909,132300,89262645,4385,4385,4385,4385,0
|
|
20240909,132200,89262645,4385,4385,4385,4385,0
|
|
20240909,132100,89262645,4385,4385,4385,4385,0
|
|
20240909,132000,89262645,4385,4385,4385,4385,0
|
|
20240909,131900,89262645,4385,4385,4385,4385,0
|
|
20240909,131800,89262645,4385,4385,4385,4385,0
|
|
20240909,131700,89262645,4385,4385,4385,4385,0
|
|
20240909,131600,89262645,4385,4385,4385,4385,1
|
|
20240909,131500,89258260,4360,4360,4360,4360,0
|
|
20240909,131400,89258260,4360,4360,4360,4360,0
|
|
20240909,131300,89258260,4360,4360,4360,4360,0
|
|
20240909,131200,89258260,4360,4360,4360,4360,0
|
|
20240909,131100,89258260,4360,4360,4360,4360,0
|
|
20240909,131000,89258260,4360,4360,4360,4360,0
|
|
20240909,130900,89258260,4360,4360,4360,4360,250
|
|
20240909,130800,88168260,4355,4355,4355,4355,1
|
|
20240909,130700,88163905,4385,4385,4385,4385,0
|
|
20240909,130600,88163905,4385,4385,4385,4385,0
|
|
20240909,130500,88163905,4385,4385,4385,4385,0
|
|
20240909,130400,88163905,4385,4385,4385,4385,100
|
|
20240909,130300,87725405,4385,4385,4385,4385,0
|
|
20240909,130200,87725405,4385,4385,4385,4385,100
|
|
20240909,130100,87286905,4385,4385,4385,4385,0
|
|
20240909,130000,87286905,4385,4350,4385,4350,2
|
|
20240909,125900,87278170,4350,4350,4350,4350,0
|
|
20240909,125800,87278170,4350,4355,4355,4350,610
|
|
20240909,125700,84622960,4385,4385,4385,4385,0
|
|
20240909,125600,84622960,4385,4385,4385,4385,0
|
|
20240909,125500,84622960,4385,4385,4385,4385,0
|
|
20240909,125400,84622960,4385,4385,4385,4385,0
|
|
20240909,125300,84622960,4385,4355,4385,4355,2
|
|
20240909,125200,84614220,4355,4355,4355,4355,0
|
|
20240909,125100,84614220,4355,4355,4355,4355,0
|
|
20240909,125000,84614220,4355,4355,4355,4355,0
|
|
20240909,124900,84614220,4355,4355,4355,4355,0
|
|
20240909,124800,84614220,4355,4355,4355,4355,0
|
|
20240909,124700,84614220,4355,4365,4365,4355,600
|
|
20240909,124600,82000410,4350,4360,4360,4350,100
|
|
20240909,124500,81564900,4395,4360,4395,4360,7
|
|
20240909,124400,81534270,4355,4355,4355,4355,1
|
|
20240909,124300,81529915,4355,4355,4355,4355,0
|
|
20240909,124200,81529915,4355,4355,4355,4355,0
|
|
20240909,124100,81529915,4355,4355,4355,4355,50
|
|
20240909,124000,81312165,4355,4355,4355,4355,0
|
|
20240909,123900,81312165,4355,4355,4355,4355,0
|
|
20240909,123800,81312165,4355,4355,4355,4355,0
|
|
20240909,123700,81312165,4355,4360,4360,4355,2
|
|
20240909,123600,81303450,4365,4360,4365,4360,11
|
|
20240909,123500,81255485,4355,4360,4360,4355,7
|
|
20240909,123400,81224970,4360,4360,4360,4360,0
|
|
20240909,123300,81224970,4360,4405,4405,4360,6
|
|
20240909,123200,81198760,4360,4370,4395,4360,171
|
|
20240909,123100,80453150,4395,4385,4395,4355,81
|
|
20240909,123000,80099205,4395,4400,4400,4395,2
|
|
20240909,122900,80090410,4405,4405,4405,4405,1
|
|
20240909,122800,80086005,4420,4420,4420,4420,0
|
|
20240909,122700,80086005,4420,4420,4420,4420,0
|
|
20240909,122600,80086005,4420,4420,4420,4420,0
|
|
20240909,122500,80086005,4420,4420,4420,4420,0
|
|
20240909,122400,80086005,4420,4420,4420,4420,0
|
|
20240909,122300,80086005,4420,4420,4420,4420,0
|
|
20240909,122200,80086005,4420,4420,4420,4420,0
|
|
20240909,122100,80086005,4420,4420,4420,4420,0
|
|
20240909,122000,80086005,4420,4420,4420,4420,0
|
|
20240909,121900,80086005,4420,4420,4420,4420,0
|
|
20240909,121800,80086005,4420,4420,4420,4420,278
|
|
20240909,121700,78857245,4435,4435,4435,4435,1
|
|
20240909,121600,78852810,4430,4405,4430,4405,2722
|
|
20240909,121500,66829685,4405,4405,4405,4405,0
|
|
20240909,121400,66829685,4405,4405,4405,4405,5
|
|
20240909,121300,66807660,4405,4405,4405,4405,1
|
|
20240909,121200,66803255,4375,4375,4375,4375,155
|
|
20240909,121100,66125130,4375,4375,4375,4375,0
|
|
20240909,121000,66125130,4375,4375,4375,4375,0
|
|
20240909,120900,66125130,4375,4375,4375,4375,0
|
|
20240909,120800,66125130,4375,4375,4375,4375,0
|
|
20240909,120700,66125130,4375,4375,4375,4375,0
|
|
20240909,120600,66125130,4375,4375,4375,4375,0
|
|
20240909,120500,66125130,4375,4375,4375,4375,0
|
|
20240909,120400,66125130,4375,4375,4375,4375,0
|
|
20240909,120300,66125130,4375,4375,4375,4375,0
|
|
20240909,120200,66125130,4375,4375,4375,4375,0
|
|
20240909,120100,66125130,4375,4375,4375,4375,0
|
|
20240909,120000,66125130,4375,4375,4375,4375,145
|
|
20240909,115900,65490755,4375,4375,4375,4375,200
|
|
20240909,115800,64615755,4405,4405,4405,4405,1
|
|
20240909,115700,64611350,4375,4380,4380,4375,190
|
|
20240909,115600,63780050,4375,4375,4375,4375,0
|
|
20240909,115500,63780050,4375,4375,4375,4375,1
|
|
20240909,115400,63775675,4405,4405,4405,4405,173
|
|
20240909,115300,63013610,4400,4395,4400,4395,169
|
|
20240909,115200,62270360,4370,4370,4370,4370,0
|
|
20240909,115100,62270360,4370,4370,4370,4370,0
|
|
20240909,115000,62270360,4370,4370,4370,4370,0
|
|
20240909,114900,62270360,4370,4370,4370,4370,0
|
|
20240909,114800,62270360,4370,4370,4370,4370,0
|
|
20240909,114700,62270360,4370,4370,4370,4370,0
|
|
20240909,114600,62270360,4370,4370,4370,4370,1
|
|
20240909,114500,62265990,4400,4400,4400,4400,0
|
|
20240909,114400,62265990,4400,4400,4400,4400,0
|
|
20240909,114300,62265990,4400,4365,4400,4365,11
|
|
20240909,114200,62217695,4360,4360,4360,4360,0
|
|
20240909,114100,62217695,4360,4360,4360,4360,0
|
|
20240909,114000,62217695,4360,4360,4360,4360,6
|
|
20240909,113900,62191535,4325,4325,4325,4325,0
|
|
20240909,113800,62191535,4325,4325,4325,4325,0
|
|
20240909,113700,62191535,4325,4325,4325,4325,0
|
|
20240909,113600,62191535,4325,4325,4325,4325,0
|
|
20240909,113500,62191535,4325,4325,4325,4325,0
|
|
20240909,113400,62191535,4325,4325,4325,4325,0
|
|
20240909,113300,62191535,4325,4335,4335,4325,500
|
|
20240909,113200,60027155,4360,4360,4360,4360,0
|
|
20240909,113100,60027155,4360,4360,4360,4360,0
|
|
20240909,113000,60027155,4360,4360,4360,4360,0
|
|
20240909,112900,60027155,4360,4360,4360,4360,10
|
|
20240909,112800,59983555,4360,4360,4360,4360,501
|
|
20240909,112700,57799195,4335,4330,4335,4330,2
|
|
20240909,112600,57790530,4335,4330,4335,4330,2
|
|
20240909,112500,57781865,4325,4355,4355,4325,2
|
|
20240909,112400,57773185,4355,4325,4355,4325,113
|
|
20240909,112300,57281185,4340,4330,4340,4330,13
|
|
20240909,112200,57224810,4325,4325,4325,4325,1
|
|
20240909,112100,57220485,4320,4320,4320,4320,69
|
|
20240909,112000,56922405,4315,4315,4315,4315,29
|
|
20240909,111900,56797270,4335,4335,4335,4335,0
|
|
20240909,111800,56797270,4335,4330,4340,4300,1472
|
|
20240909,111700,50461505,4325,4325,4325,4325,1
|
|
20240909,111600,50457180,4355,4355,4355,4355,0
|
|
20240909,111500,50457180,4355,4330,4360,4325,101
|
|
20240909,111400,50020000,4325,4325,4325,4325,0
|
|
20240909,111300,50020000,4325,4325,4325,4325,0
|
|
20240909,111200,50020000,4325,4325,4325,4325,0
|
|
20240909,111100,50020000,4325,4325,4325,4325,0
|
|
20240909,111000,50020000,4325,4325,4325,4325,0
|
|
20240909,110900,50020000,4325,4325,4325,4325,2
|
|
20240909,110800,50011350,4325,4340,4340,4320,950
|
|
20240909,110700,45901950,4360,4360,4360,4360,146
|
|
20240909,110600,45265390,4360,4360,4360,4360,0
|
|
20240909,110500,45265390,4360,4360,4360,4360,0
|
|
20240909,110400,45265390,4360,4360,4360,4360,0
|
|
20240909,110300,45265390,4360,4355,4360,4355,30
|
|
20240909,110200,45134620,4325,4325,4325,4325,0
|
|
20240909,110100,45134620,4325,4325,4325,4325,0
|
|
20240909,110000,45134620,4325,4325,4325,4325,0
|
|
20240909,105900,45134620,4325,4325,4325,4325,1
|
|
20240909,105800,45130295,4345,4345,4345,4345,0
|
|
20240909,105700,45130295,4345,4345,4345,4345,0
|
|
20240909,105600,45130295,4345,4345,4345,4345,0
|
|
20240909,105500,45130295,4345,4345,4345,4345,0
|
|
20240909,105400,45130295,4345,4345,4345,4345,0
|
|
20240909,105300,45130295,4345,4345,4345,4345,0
|
|
20240909,105200,45130295,4345,4345,4345,4345,0
|
|
20240909,105100,45130295,4345,4345,4345,4345,1
|
|
20240909,105000,45125950,4345,4345,4345,4345,0
|
|
20240909,104900,45125950,4345,4345,4345,4345,0
|
|
20240909,104800,45125950,4345,4345,4345,4345,0
|
|
20240909,104700,45125950,4345,4345,4345,4345,0
|
|
20240909,104600,45125950,4345,4320,4345,4320,20
|
|
20240909,104500,45039360,4315,4315,4315,4315,0
|
|
20240909,104400,45039360,4315,4315,4315,4315,1
|
|
20240909,104300,45035045,4340,4340,4340,4340,9
|
|
20240909,104200,44995985,4360,4360,4360,4360,0
|
|
20240909,104100,44995985,4360,4360,4360,4360,0
|
|
20240909,104000,44995985,4360,4360,4360,4360,0
|
|
20240909,103900,44995985,4360,4360,4360,4360,0
|
|
20240909,103800,44995985,4360,4360,4360,4360,0
|
|
20240909,103700,44995985,4360,4360,4360,4360,0
|
|
20240909,103600,44995985,4360,4360,4360,4360,0
|
|
20240909,103500,44995985,4360,4360,4360,4360,0
|
|
20240909,103400,44995985,4360,4360,4360,4360,0
|
|
20240909,103300,44995985,4360,4360,4360,4360,0
|
|
20240909,103200,44995985,4360,4345,4360,4345,101
|
|
20240909,103100,44557125,4345,4345,4345,4345,185
|
|
20240909,103000,43753300,4360,4360,4360,4360,0
|
|
20240909,102900,43753300,4360,4360,4360,4360,0
|
|
20240909,102800,43753300,4360,4360,4360,4360,0
|
|
20240909,102700,43753300,4360,4360,4360,4360,0
|
|
20240909,102600,43753300,4360,4360,4360,4360,0
|
|
20240909,102500,43753300,4360,4360,4360,4360,0
|
|
20240909,102400,43753300,4360,4360,4360,4360,0
|
|
20240909,102300,43753300,4360,4360,4360,4360,0
|
|
20240909,102200,43753300,4360,4360,4360,4360,0
|
|
20240909,102100,43753300,4360,4360,4360,4360,0
|
|
20240909,102000,43753300,4360,4360,4360,4360,1
|
|
20240909,101900,43748940,4355,4345,4355,4345,2
|
|
20240909,101800,43740240,4330,4330,4330,4330,0
|
|
20240909,101700,43740240,4330,4330,4330,4330,0
|
|
20240909,101600,43740240,4330,4330,4330,4330,0
|
|
20240909,101500,43740240,4330,4330,4330,4330,112
|
|
20240909,101400,43255280,4330,4330,4330,4330,1
|
|
20240909,101300,43250950,4300,4305,4305,4300,500
|
|
20240909,101200,41100720,4335,4335,4335,4335,0
|
|
20240909,101100,41100720,4335,4335,4335,4335,1
|
|
20240909,101000,41096385,4300,4300,4300,4300,0
|
|
20240909,100900,41096385,4300,4325,4325,4300,3000
|
|
20240909,100800,28181455,4315,4315,4315,4315,0
|
|
20240909,100700,28181455,4315,4385,4385,4315,751
|
|
20240909,100600,24931500,4385,4385,4385,4385,0
|
|
20240909,100500,24931500,4385,4385,4385,4385,0
|
|
20240909,100400,24931500,4385,4385,4385,4385,1
|
|
20240909,100300,24927115,4355,4355,4355,4355,0
|
|
20240909,100200,24927115,4355,4355,4355,4355,0
|
|
20240909,100100,24927115,4355,4400,4400,4355,2
|
|
20240909,100000,24918360,4395,4370,4405,4355,8
|
|
20240909,095900,24883285,4340,4340,4340,4340,0
|
|
20240909,095800,24883285,4340,4340,4340,4340,0
|
|
20240909,095700,24883285,4340,4340,4340,4340,5
|
|
20240909,095600,24861585,4375,4375,4375,4375,0
|
|
20240909,095500,24861585,4375,4375,4375,4375,0
|
|
20240909,095400,24861585,4375,4375,4375,4375,0
|
|
20240909,095300,24861585,4375,4375,4375,4375,5
|
|
20240909,095200,24839710,4375,4375,4375,4375,3
|
|
20240909,095100,24826585,4375,4375,4375,4375,0
|
|
20240909,095000,24826585,4375,4375,4375,4375,50
|
|
20240909,094900,24607835,4335,4360,4360,4335,50
|
|
20240909,094800,24390645,4365,4370,4370,4365,59
|
|
20240909,094700,24132820,4400,4400,4400,4400,0
|
|
20240909,094600,24132820,4400,4400,4400,4400,0
|
|
20240909,094500,24132820,4400,4400,4400,4400,0
|
|
20240909,094400,24132820,4400,4400,4400,4400,16
|
|
20240909,094300,24062420,4400,4400,4400,4400,1
|
|
20240909,094200,24058020,4400,4400,4400,4400,34
|
|
20240909,094100,23908420,4400,4400,4400,4400,1
|
|
20240909,094000,23904020,4395,4395,4395,4395,2
|
|
20240909,093900,23895230,4395,4395,4395,4395,29
|
|
20240909,093800,23767775,4395,4395,4395,4395,0
|
|
20240909,093700,23767775,4395,4395,4395,4395,0
|
|
20240909,093600,23767775,4395,4395,4395,4395,1
|
|
20240909,093500,23763380,4375,4375,4375,4375,0
|
|
20240909,093400,23763380,4375,4375,4375,4375,0
|
|
20240909,093300,23763380,4375,4375,4375,4375,81
|
|
20240909,093200,23409005,4375,4375,4375,4375,2
|
|
20240909,093100,23400255,4400,4400,4400,4400,1
|
|
20240909,093000,23395855,4375,4375,4375,4375,18
|
|
20240909,092900,23317105,4415,4415,4415,4415,0
|
|
20240909,092800,23317105,4415,4415,4415,4415,30
|
|
20240909,092700,23184655,4415,4415,4415,4415,50
|
|
20240909,092600,22963905,4410,4410,4410,4410,0
|
|
20240909,092500,22963905,4410,4385,4410,4385,100
|
|
20240909,092400,22523680,4380,4380,4380,4380,18
|
|
20240909,092300,22444840,4380,4380,4380,4380,67
|
|
20240909,092200,22151380,4375,4365,4375,4365,2
|
|
20240909,092100,22142640,4340,4340,4340,4340,0
|
|
20240909,092000,22142640,4340,4350,4360,4340,546
|
|
20240909,091900,19764405,4340,4340,4340,4340,496
|
|
20240909,091800,17611765,4335,4335,4335,4335,279
|
|
20240909,091700,16402300,4350,4350,4350,4350,0
|
|
20240909,091600,16402300,4350,4350,4350,4350,0
|
|
20240909,091500,16402300,4350,4345,4350,4345,2
|
|
20240909,091400,16393605,4305,4350,4350,4305,51
|
|
20240909,091300,16171800,4350,4350,4350,4350,0
|
|
20240909,091200,16171800,4350,4315,4350,4305,6
|
|
20240909,091100,16145835,4360,4360,4360,4360,1
|
|
20240909,091000,16141475,4355,4355,4360,4315,104
|
|
20240909,090900,15688155,4355,4325,4355,4325,3
|
|
20240909,090800,15675150,4365,4365,4365,4365,0
|
|
20240909,090700,15675150,4365,4360,4365,4360,686
|
|
20240909,090600,12681790,4355,4285,4355,4285,156
|
|
20240909,090500,12012960,4285,4285,4285,4285,66
|
|
20240909,090400,11730150,4250,4250,4250,4250,0
|
|
20240909,090300,11730150,4250,4325,4325,4250,272
|
|
20240909,090200,10560240,4325,4395,4395,4325,146
|
|
20240909,090100,9928300,4420,4360,4425,4360,70
|
|
20240909,090000,9619705,4355,4250,4355,4250,2263
|