586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184300,1458182845,4030,4030,4030,4030,6248
|
|
20240905,184200,1458182845,4030,4030,4030,4030,0
|
|
20240905,184100,1458182845,4030,4030,4030,4030,0
|
|
20240905,184000,1458182845,4030,4030,4030,4030,0
|
|
20240905,183900,1458182845,4030,4030,4030,4030,0
|
|
20240905,183800,1458182845,4030,4030,4030,4030,0
|
|
20240905,183700,1458182845,4030,4030,4030,4030,0
|
|
20240905,183600,1458182845,4030,4030,4030,4030,0
|
|
20240905,183500,1458182845,4030,4030,4030,4030,0
|
|
20240905,183400,1458182845,4030,4030,4030,4030,0
|
|
20240905,183300,1458182845,4030,4030,4030,4030,0
|
|
20240905,183200,1458182845,4030,4030,4030,4030,0
|
|
20240905,183100,1458182845,4030,4030,4030,4030,0
|
|
20240905,183000,1458182845,4030,4030,4030,4030,0
|
|
20240905,182900,1458182845,4030,4030,4030,4030,0
|
|
20240905,182800,1458182845,4030,4030,4030,4030,0
|
|
20240905,182700,1458182845,4030,4030,4030,4030,0
|
|
20240905,182600,1458182845,4030,4030,4030,4030,0
|
|
20240905,182500,1458182845,4030,4030,4030,4030,0
|
|
20240905,182400,1458182845,4030,4030,4030,4030,0
|
|
20240905,182300,1458182845,4030,4030,4030,4030,0
|
|
20240905,182200,1458182845,4030,4030,4030,4030,0
|
|
20240905,182100,1458182845,4030,4030,4030,4030,0
|
|
20240905,182000,1458182845,4030,4030,4030,4030,0
|
|
20240905,181900,1458182845,4030,4030,4030,4030,0
|
|
20240905,181800,1458182845,4030,4030,4030,4030,0
|
|
20240905,181700,1458182845,4030,4030,4030,4030,0
|
|
20240905,181600,1458182845,4030,4030,4030,4030,0
|
|
20240905,181500,1458182845,4030,4030,4030,4030,0
|
|
20240905,181400,1458182845,4030,4030,4030,4030,0
|
|
20240905,181300,1458182845,4030,4030,4030,4030,6248
|
|
20240905,181200,1458182845,4030,4030,4030,4030,0
|
|
20240905,181100,1458182845,4030,4030,4030,4030,0
|
|
20240905,181000,1458182845,4030,4030,4030,4030,0
|
|
20240905,180900,1458182845,4030,4030,4030,4030,0
|
|
20240905,180800,1458182845,4030,4030,4030,4030,0
|
|
20240905,180700,1458182845,4030,4030,4030,4030,0
|
|
20240905,180600,1458182845,4030,4030,4030,4030,0
|
|
20240905,180500,1458182845,4030,4030,4030,4030,0
|
|
20240905,180400,1458182845,4030,4030,4030,4030,0
|
|
20240905,180300,1458182845,4030,4030,4030,4030,0
|
|
20240905,180200,1458182845,4030,4030,4030,4030,0
|
|
20240905,180100,1458182845,4030,4030,4030,4030,0
|
|
20240905,180000,1458182845,4030,4030,4030,4030,0
|
|
20240905,175900,1458182845,4030,4030,4030,4030,0
|
|
20240905,175800,1458182845,4030,4030,4030,4030,0
|
|
20240905,175700,1458182845,4030,4030,4030,4030,0
|
|
20240905,175600,1458182845,4030,4030,4030,4030,0
|
|
20240905,175500,1458182845,4030,4030,4030,4030,0
|
|
20240905,175400,1458182845,4030,4030,4030,4030,0
|
|
20240905,175300,1458182845,4030,4030,4030,4030,0
|
|
20240905,175200,1458182845,4030,4030,4030,4030,0
|
|
20240905,175100,1458182845,4030,4030,4030,4030,0
|
|
20240905,175000,1458182845,4030,4030,4030,4030,0
|
|
20240905,174900,1458182845,4030,4030,4030,4030,0
|
|
20240905,174800,1458182845,4030,4030,4030,4030,0
|
|
20240905,174700,1458182845,4030,4030,4030,4030,0
|
|
20240905,174600,1458182845,4030,4030,4030,4030,0
|
|
20240905,174500,1458182845,4030,4030,4030,4030,0
|
|
20240905,174400,1458182845,4030,4030,4030,4030,0
|
|
20240905,174300,1458182845,4030,4030,4030,4030,6248
|
|
20240905,174200,1458182845,4030,4030,4030,4030,0
|
|
20240905,174100,1458182845,4030,4030,4030,4030,0
|
|
20240905,174000,1458182845,4030,4030,4030,4030,0
|
|
20240905,173900,1458182845,4030,4030,4030,4030,0
|
|
20240905,173800,1458182845,4030,4030,4030,4030,0
|
|
20240905,173700,1458182845,4030,4030,4030,4030,0
|
|
20240905,173600,1458182845,4030,4030,4030,4030,0
|
|
20240905,173500,1458182845,4030,4030,4030,4030,0
|
|
20240905,173400,1458182845,4030,4030,4030,4030,0
|
|
20240905,173300,1458182845,4030,4030,4030,4030,0
|
|
20240905,173200,1458182845,4030,4030,4030,4030,0
|
|
20240905,173100,1458182845,4030,4030,4030,4030,0
|
|
20240905,173000,1458182845,4030,4030,4030,4030,0
|
|
20240905,172900,1458182845,4030,4030,4030,4030,0
|
|
20240905,172800,1458182845,4030,4030,4030,4030,0
|
|
20240905,172700,1458182845,4030,4030,4030,4030,0
|
|
20240905,172600,1458182845,4030,4030,4030,4030,0
|
|
20240905,172500,1458182845,4030,4030,4030,4030,0
|
|
20240905,172400,1458182845,4030,4030,4030,4030,0
|
|
20240905,172300,1458182845,4030,4030,4030,4030,0
|
|
20240905,172200,1458182845,4030,4030,4030,4030,0
|
|
20240905,172100,1458182845,4030,4030,4030,4030,0
|
|
20240905,172000,1458182845,4030,4030,4030,4030,0
|
|
20240905,171900,1458182845,4030,4030,4030,4030,0
|
|
20240905,171800,1458182845,4030,4030,4030,4030,0
|
|
20240905,171700,1458182845,4030,4030,4030,4030,0
|
|
20240905,171600,1458182845,4030,4030,4030,4030,0
|
|
20240905,171500,1458182845,4030,4030,4030,4030,0
|
|
20240905,171400,1458182845,4030,4030,4030,4030,0
|
|
20240905,171300,1458182845,4030,4030,4030,4030,6248
|
|
20240905,171200,1458182845,4030,4030,4030,4030,0
|
|
20240905,171100,1458182845,4030,4030,4030,4030,0
|
|
20240905,171000,1458182845,4030,4030,4030,4030,0
|
|
20240905,170900,1458182845,4030,4030,4030,4030,0
|
|
20240905,170800,1458182845,4030,4030,4030,4030,0
|
|
20240905,170700,1458182845,4030,4030,4030,4030,0
|
|
20240905,170600,1458182845,4030,4030,4030,4030,0
|
|
20240905,170500,1458182845,4030,4030,4030,4030,0
|
|
20240905,170400,1458182845,4030,4030,4030,4030,0
|
|
20240905,170300,1458182845,4030,4030,4030,4030,0
|
|
20240905,170200,1458182845,4030,4030,4030,4030,0
|
|
20240905,170100,1458182845,4030,4030,4030,4030,0
|
|
20240905,170000,1458182845,4030,4030,4030,4030,0
|
|
20240905,165900,1458182845,4030,4030,4030,4030,0
|
|
20240905,165800,1458182845,4030,4030,4030,4030,0
|
|
20240905,165700,1458182845,4030,4030,4030,4030,0
|
|
20240905,165600,1458182845,4030,4030,4030,4030,0
|
|
20240905,165500,1458182845,4030,4030,4030,4030,0
|
|
20240905,165400,1458182845,4030,4030,4030,4030,0
|
|
20240905,165300,1458182845,4030,4030,4030,4030,0
|
|
20240905,165200,1458182845,4030,4030,4030,4030,0
|
|
20240905,165100,1458182845,4030,4030,4030,4030,0
|
|
20240905,165000,1458182845,4030,4030,4030,4030,0
|
|
20240905,164900,1458182845,4030,4030,4030,4030,0
|
|
20240905,164800,1458182845,4030,4030,4030,4030,0
|
|
20240905,164700,1458182845,4030,4030,4030,4030,0
|
|
20240905,164600,1458182845,4030,4030,4030,4030,0
|
|
20240905,164500,1458182845,4030,4030,4030,4030,0
|
|
20240905,164400,1458182845,4030,4030,4030,4030,0
|
|
20240905,164300,1458182845,4030,4030,4030,4030,6248
|
|
20240905,164200,1458182845,4030,4030,4030,4030,0
|
|
20240905,164100,1458182845,4030,4030,4030,4030,0
|
|
20240905,164000,1458182845,4030,4030,4030,4030,0
|
|
20240905,163900,1458182845,4030,4030,4030,4030,0
|
|
20240905,163800,1458182845,4030,4030,4030,4030,0
|
|
20240905,163700,1458182845,4030,4030,4030,4030,0
|
|
20240905,163600,1458182845,4030,4030,4030,4030,0
|
|
20240905,163500,1458182845,4030,4030,4030,4030,0
|
|
20240905,163400,1458182845,4030,4030,4030,4030,0
|
|
20240905,163300,1458182845,4030,4030,4030,4030,0
|
|
20240905,163200,1458182845,4030,4030,4030,4030,0
|
|
20240905,163100,1458182845,4030,4030,4030,4030,0
|
|
20240905,163000,1458182845,4030,4030,4030,4030,0
|
|
20240905,162900,1458182845,4030,4030,4030,4030,0
|
|
20240905,162800,1458182845,4030,4030,4030,4030,0
|
|
20240905,162700,1458182845,4030,4030,4030,4030,0
|
|
20240905,162600,1458182845,4030,4030,4030,4030,0
|
|
20240905,162500,1458182845,4030,4030,4030,4030,0
|
|
20240905,162400,1458182845,4030,4030,4030,4030,0
|
|
20240905,162300,1458182845,4030,4030,4030,4030,0
|
|
20240905,162200,1458182845,4030,4030,4030,4030,0
|
|
20240905,162100,1458182845,4030,4030,4030,4030,0
|
|
20240905,162000,1458182845,4030,4030,4030,4030,0
|
|
20240905,161900,1458182845,4030,4030,4030,4030,0
|
|
20240905,161800,1458182845,4030,4030,4030,4030,0
|
|
20240905,161700,1458182845,4030,4030,4030,4030,0
|
|
20240905,161600,1458182845,4030,4030,4030,4030,0
|
|
20240905,161500,1458182845,4030,4030,4030,4030,0
|
|
20240905,161400,1458182845,4030,4030,4030,4030,0
|
|
20240905,161300,1458182845,4030,4030,4030,4030,6248
|
|
20240905,161200,1458182845,4030,4030,4030,4030,0
|
|
20240905,161100,1458182845,4030,4030,4030,4030,0
|
|
20240905,161000,1458182845,4030,4030,4030,4030,0
|
|
20240905,160900,1458182845,4030,4030,4030,4030,0
|
|
20240905,160800,1458182845,4030,4030,4030,4030,0
|
|
20240905,160700,1458182845,4030,4030,4030,4030,0
|
|
20240905,160600,1458182845,4030,4030,4030,4030,0
|
|
20240905,160500,1458182845,4030,4030,4030,4030,0
|
|
20240905,160400,1458182845,4030,4030,4030,4030,0
|
|
20240905,160300,1458182845,4030,4030,4030,4030,0
|
|
20240905,160200,1458182845,4030,4030,4030,4030,0
|
|
20240905,160100,1458182845,4030,4030,4030,4030,0
|
|
20240905,160000,1458182845,4030,4030,4030,4030,0
|
|
20240905,155900,1458182845,4030,4030,4030,4030,0
|
|
20240905,155800,1458182845,4030,4030,4030,4030,0
|
|
20240905,155700,1458182845,4030,4030,4030,4030,0
|
|
20240905,155600,1458182845,4030,4030,4030,4030,0
|
|
20240905,155500,1458182845,4030,4030,4030,4030,0
|
|
20240905,155400,1458182845,4030,4030,4030,4030,0
|
|
20240905,155300,1458182845,4030,4030,4030,4030,0
|
|
20240905,155200,1458182845,4030,4030,4030,4030,0
|
|
20240905,155100,1458182845,4030,4030,4030,4030,0
|
|
20240905,155000,1458182845,4030,4030,4030,4030,0
|
|
20240905,154900,1458182845,4030,4030,4030,4030,0
|
|
20240905,154800,1458182845,4030,4030,4030,4030,0
|
|
20240905,154700,1458182845,4030,4030,4030,4030,0
|
|
20240905,154600,1458182845,4030,4030,4030,4030,0
|
|
20240905,154500,1458182845,4030,4030,4030,4030,0
|
|
20240905,154400,1458182845,4030,4030,4030,4030,0
|
|
20240905,154300,1458182845,4030,4030,4030,4030,6248
|
|
20240905,154200,1458182845,4030,4030,4030,4030,0
|
|
20240905,154100,1458182845,4030,4030,4030,4030,0
|
|
20240905,154000,1458182845,4030,4030,4030,4030,0
|
|
20240905,153900,1458182845,4030,4030,4030,4030,0
|
|
20240905,153800,1458182845,4030,4030,4030,4030,0
|
|
20240905,153700,1458182845,4030,4030,4030,4030,0
|
|
20240905,153600,1458182845,4030,4030,4030,4030,0
|
|
20240905,153500,1458182845,4030,4030,4030,4030,0
|
|
20240905,153400,1458182845,4030,4030,4030,4030,0
|
|
20240905,153300,1458182845,4030,4030,4030,4030,0
|
|
20240905,153200,1458182845,4030,4030,4030,4030,0
|
|
20240905,153100,1458182845,4030,4030,4030,4030,0
|
|
20240905,153000,1458182845,4030,4030,4030,4030,6248
|
|
20240905,152900,1433003405,4045,4045,4045,4045,0
|
|
20240905,152800,1433003405,4045,4045,4045,4045,0
|
|
20240905,152700,1433003405,4045,4045,4045,4045,0
|
|
20240905,152600,1433003405,4045,4045,4045,4045,0
|
|
20240905,152500,1433003405,4045,4045,4045,4045,0
|
|
20240905,152400,1433003405,4045,4045,4045,4045,0
|
|
20240905,152300,1433003405,4045,4045,4045,4045,0
|
|
20240905,152200,1433003405,4045,4045,4045,4045,0
|
|
20240905,152100,1433003405,4045,4045,4045,4045,0
|
|
20240905,152000,1433003405,4045,4045,4045,4045,0
|
|
20240905,151900,1433003405,4045,4050,4050,4040,1554
|
|
20240905,151800,1426711580,4050,4035,4050,4030,5274
|
|
20240905,151700,1405397980,4045,4040,4045,4035,149
|
|
20240905,151600,1404795815,4045,4040,4045,4040,3
|
|
20240905,151500,1404783690,4040,4030,4045,4030,1903
|
|
20240905,151400,1397092305,4045,4035,4045,4035,78
|
|
20240905,151300,1396777165,4040,4035,4040,4035,1831
|
|
20240905,151200,1389383075,4035,4040,4040,4030,6
|
|
20240905,151100,1389358870,4040,4035,4040,4035,70
|
|
20240905,151000,1389076365,4040,4040,4040,4035,179
|
|
20240905,150900,1388353245,4040,4035,4040,4035,30
|
|
20240905,150800,1388232065,4040,4035,4040,4035,429
|
|
20240905,150700,1386501040,4040,4045,4045,4040,2
|
|
20240905,150600,1386492955,4045,4045,4045,4045,1
|
|
20240905,150500,1386488910,4045,4045,4045,4045,21
|
|
20240905,150400,1386403965,4045,4045,4045,4045,0
|
|
20240905,150300,1386403965,4045,4045,4045,4045,0
|
|
20240905,150200,1386403965,4045,4040,4045,4040,1501
|
|
20240905,150100,1380339920,4040,4050,4050,4035,3620
|
|
20240905,150000,1365708180,4050,4050,4050,4050,58
|
|
20240905,145900,1365473280,4055,4045,4055,4045,5
|
|
20240905,145800,1365453045,4050,4060,4060,4050,302
|
|
20240905,145700,1364228435,4055,4055,4055,4055,490
|
|
20240905,145600,1362241485,4055,4040,4055,4040,2333
|
|
20240905,145500,1352804990,4035,4040,4040,4035,81
|
|
20240905,145400,1352478150,4035,4035,4035,4035,255
|
|
20240905,145300,1351449225,4035,4035,4035,4030,101
|
|
20240905,145200,1351041935,4035,4030,4035,4030,101
|
|
20240905,145100,1350634900,4035,4030,4040,4030,5969
|
|
20240905,145000,1326576780,4020,4030,4030,4020,138
|
|
20240905,144900,1326020720,4030,4030,4030,4030,0
|
|
20240905,144800,1326020720,4030,4030,4030,4030,0
|
|
20240905,144700,1326020720,4030,4025,4030,4025,1164
|
|
20240905,144600,1321335610,4025,4020,4025,4020,816
|
|
20240905,144500,1318055285,4020,4020,4020,4020,60
|
|
20240905,144400,1317814085,4020,4020,4020,4020,50
|
|
20240905,144300,1317613085,4020,4025,4025,4020,2
|
|
20240905,144200,1317605040,4015,4020,4025,4015,454
|
|
20240905,144100,1315781220,4025,4025,4025,4025,69
|
|
20240905,144000,1315503495,4025,4025,4025,4025,132
|
|
20240905,143900,1314972195,4030,4030,4030,4030,0
|
|
20240905,143800,1314972195,4030,4030,4030,4030,35
|
|
20240905,143700,1314831145,4030,4020,4030,4015,401
|
|
20240905,143600,1313220530,4030,4030,4030,4030,2201
|
|
20240905,143500,1304350500,4030,4025,4030,4025,3635
|
|
20240905,143400,1289719620,4025,4015,4025,4015,1014
|
|
20240905,143300,1285643950,4015,4015,4015,4015,500
|
|
20240905,143200,1283636450,4020,4020,4020,4005,426
|
|
20240905,143100,1281926705,4010,4020,4020,4010,841
|
|
20240905,143000,1278550055,4015,4020,4020,4015,298
|
|
20240905,142900,1277353580,4010,4015,4020,4010,3697
|
|
20240905,142800,1262510105,4005,4015,4015,4005,1520
|
|
20240905,142700,1256422305,4010,4005,4010,4005,485
|
|
20240905,142600,1254479480,4005,4010,4010,4005,110
|
|
20240905,142500,1254038430,4005,4010,4010,4005,423
|
|
20240905,142400,1252342790,4005,4010,4010,4005,217
|
|
20240905,142300,1251473615,4010,4005,4010,4005,707
|
|
20240905,142200,1248641085,4015,4015,4015,4015,0
|
|
20240905,142100,1248641085,4015,4015,4015,4015,5
|
|
20240905,142000,1248621010,4015,4015,4015,4015,0
|
|
20240905,141900,1248621010,4015,4005,4015,4005,695
|
|
20240905,141800,1245833450,4010,4010,4010,4005,542
|
|
20240905,141700,1243660865,4015,4005,4015,4005,186
|
|
20240905,141600,1242915925,4015,4010,4015,4010,185
|
|
20240905,141500,1242173210,4015,4000,4015,4000,1968
|
|
20240905,141400,1234292695,4000,4010,4010,4000,7920
|
|
20240905,141300,1202595110,4010,4010,4010,4010,1756
|
|
20240905,141200,1195553550,4010,4010,4015,4010,2269
|
|
20240905,141100,1186454810,4010,4005,4010,4005,500
|
|
20240905,141000,1184450025,4000,4010,4010,4000,1939
|
|
20240905,140900,1176692740,4010,4005,4010,4000,156
|
|
20240905,140800,1176067995,4005,4005,4010,4005,897
|
|
20240905,140700,1172474885,4010,4010,4010,4010,2
|
|
20240905,140600,1172466865,4005,4005,4005,4005,8
|
|
20240905,140500,1172434825,4010,4005,4010,4005,868
|
|
20240905,140400,1168955985,4005,4010,4010,4005,159
|
|
20240905,140300,1168318435,4005,4005,4005,4005,470
|
|
20240905,140200,1166436085,4005,4005,4005,4005,300
|
|
20240905,140100,1165234585,4005,4005,4005,4005,101
|
|
20240905,140000,1164830080,4010,4005,4010,4005,2406
|
|
20240905,135900,1155184050,4000,4005,4005,4000,3432
|
|
20240905,135800,1141438930,4005,4010,4010,4005,1004
|
|
20240905,135700,1137417845,4010,4010,4010,4010,4
|
|
20240905,135600,1137401805,4010,4010,4010,4010,6
|
|
20240905,135500,1137377745,4010,4010,4010,4010,0
|
|
20240905,135400,1137377745,4010,4010,4010,4010,2
|
|
20240905,135300,1137369725,4015,4015,4015,4015,30
|
|
20240905,135200,1137249275,4005,4010,4010,4005,1710
|
|
20240905,135100,1130393485,4005,4005,4005,4005,0
|
|
20240905,135000,1130393485,4005,4005,4005,4005,355
|
|
20240905,134900,1128971710,4005,4005,4005,4005,509
|
|
20240905,134800,1126933165,4005,4010,4010,4005,59
|
|
20240905,134700,1126696815,4015,4015,4015,4015,10
|
|
20240905,134600,1126656665,4015,4015,4015,4015,0
|
|
20240905,134500,1126656665,4015,4015,4015,4015,0
|
|
20240905,134400,1126656665,4015,4015,4015,4015,1
|
|
20240905,134300,1126652650,4005,4005,4005,4005,1
|
|
20240905,134200,1126648645,4005,4010,4010,4005,1459
|
|
20240905,134100,1120804470,4010,4015,4015,4010,78
|
|
20240905,134000,1120491685,4010,4005,4010,4005,13
|
|
20240905,133900,1120439595,4005,4005,4005,4005,0
|
|
20240905,133800,1120439595,4005,4010,4010,4005,451
|
|
20240905,133700,1118633335,4015,4010,4015,4005,3819
|
|
20240905,133600,1103338195,4005,4010,4010,4005,51
|
|
20240905,133500,1103133905,4005,4010,4010,4005,2713
|
|
20240905,133400,1092263315,4010,4010,4010,4010,2
|
|
20240905,133300,1092255295,4005,4010,4010,4005,19
|
|
20240905,133200,1092179110,4005,4010,4010,4005,23
|
|
20240905,133100,1092086945,4010,4015,4015,4010,722
|
|
20240905,133000,1089191670,4015,4015,4015,4015,0
|
|
20240905,132900,1089191670,4015,4015,4015,4010,196
|
|
20240905,132800,1088405560,4010,4020,4020,4010,1506
|
|
20240905,132700,1082360945,4020,4015,4020,4015,79
|
|
20240905,132600,1082043510,4015,4020,4020,4015,171
|
|
20240905,132500,1081356445,4020,4020,4020,4020,973
|
|
20240905,132400,1077444985,4020,4020,4020,4020,60
|
|
20240905,132300,1077203785,4025,4025,4025,4025,300
|
|
20240905,132200,1075996285,4025,4025,4025,4025,400
|
|
20240905,132100,1074386285,4020,4025,4025,4020,340
|
|
20240905,132000,1073017975,4020,4020,4020,4020,63
|
|
20240905,131900,1072764715,4025,4020,4025,4020,723
|
|
20240905,131800,1069858250,4020,4010,4020,4010,247
|
|
20240905,131700,1068867540,4010,4010,4010,4010,501
|
|
20240905,131600,1066858530,4015,4010,4015,4010,1524
|
|
20240905,131500,1060746945,4005,4005,4005,4005,128
|
|
20240905,131400,1060234305,4000,4000,4000,4000,550
|
|
20240905,131300,1058034305,4005,4005,4005,4005,11
|
|
20240905,131200,1057990250,4020,4000,4020,4000,9524
|
|
20240905,131100,1019764935,4000,4000,4005,4000,817
|
|
20240905,131000,1016495435,4000,4000,4000,4000,709
|
|
20240905,130900,1013659435,4005,4000,4005,4000,1172
|
|
20240905,130800,1008971425,4000,4000,4000,4000,9371
|
|
20240905,130700,971487425,4005,4000,4005,4000,2460
|
|
20240905,130600,961636875,4000,4000,4000,4000,9
|
|
20240905,130500,961600875,4005,4005,4005,4005,211
|
|
20240905,130400,960755820,4000,4010,4010,4000,487
|
|
20240905,130300,958805460,4005,4005,4005,4005,3394
|
|
20240905,130200,945212490,4000,4000,4000,4000,0
|
|
20240905,130100,945212490,4000,4000,4005,4000,1424
|
|
20240905,130000,939515380,4005,4005,4005,4000,451
|
|
20240905,125900,937711175,4010,4010,4010,4010,1
|
|
20240905,125800,937707165,4000,4005,4005,4000,123
|
|
20240905,125700,937215155,4005,4005,4005,4005,200
|
|
20240905,125600,936414155,4005,4005,4005,4000,2250
|
|
20240905,125500,927403825,4005,4010,4010,4005,3786
|
|
20240905,125400,912240770,4010,4005,4010,4005,73
|
|
20240905,125300,911948080,4005,4005,4005,4005,426
|
|
20240905,125200,910241950,4005,4005,4010,4005,3484
|
|
20240905,125100,896278520,4010,4010,4010,4010,356
|
|
20240905,125000,894850960,4010,4005,4015,4005,116
|
|
20240905,124900,894385655,4015,4010,4015,4005,3891
|
|
20240905,124800,878789940,4015,4015,4015,4015,0
|
|
20240905,124700,878789940,4015,4015,4015,4010,2273
|
|
20240905,124600,869668845,4015,4015,4020,4015,559
|
|
20240905,124500,867422210,4015,4015,4015,4015,91
|
|
20240905,124400,867056845,4015,4015,4015,4015,8
|
|
20240905,124300,867024725,4015,4015,4020,4015,351
|
|
20240905,124200,865615455,4010,4010,4010,4010,8
|
|
20240905,124100,865583375,4010,4010,4010,4010,6
|
|
20240905,124000,865559315,4010,4015,4015,4010,3500
|
|
20240905,123900,851519315,4010,4015,4015,4010,1208
|
|
20240905,123800,846670235,4015,4015,4015,4010,4792
|
|
20240905,123700,827445355,4015,4015,4015,4015,8
|
|
20240905,123600,827413235,4020,4020,4020,4020,0
|
|
20240905,123500,827413235,4020,4015,4020,4015,91
|
|
20240905,123400,827047850,4020,4020,4020,4020,7
|
|
20240905,123300,827019710,4020,4020,4020,4020,7
|
|
20240905,123200,826991570,4020,4020,4020,4020,8
|
|
20240905,123100,826959410,4025,4025,4025,4025,10
|
|
20240905,123000,826919160,4020,4020,4020,4020,99
|
|
20240905,122900,826521180,4025,4025,4025,4025,1
|
|
20240905,122800,826517155,4025,4025,4025,4025,10
|
|
20240905,122700,826476905,4015,4020,4020,4015,2209
|
|
20240905,122600,817606225,4020,4025,4025,4020,411
|
|
20240905,122500,815953960,4020,4020,4020,4020,9
|
|
20240905,122400,815917780,4015,4020,4020,4015,2000
|
|
20240905,122300,807887765,4020,4020,4020,4020,58
|
|
20240905,122200,807654605,4020,4025,4025,4020,1153
|
|
20240905,122100,803019540,4020,4020,4020,4020,5018
|
|
20240905,122000,782847180,4025,4025,4025,4025,262
|
|
20240905,121900,781792630,4030,4030,4030,4030,1
|
|
20240905,121800,781788600,4030,4025,4030,4025,406
|
|
20240905,121700,780152495,4020,4025,4025,4020,7
|
|
20240905,121600,780124350,4025,4025,4025,4025,169
|
|
20240905,121500,779444125,4030,4025,4030,4025,9
|
|
20240905,121400,779407895,4030,4030,4030,4030,2
|
|
20240905,121300,779399835,4030,4025,4030,4025,693
|
|
20240905,121200,776610255,4025,4030,4030,4025,3297
|
|
20240905,121100,763332270,4030,4030,4030,4030,0
|
|
20240905,121000,763332270,4030,4030,4030,4030,9
|
|
20240905,120900,763296000,4035,4035,4035,4035,0
|
|
20240905,120800,763296000,4035,4035,4035,4035,0
|
|
20240905,120700,763296000,4035,4035,4035,4035,6
|
|
20240905,120600,763271790,4035,4035,4035,4035,1
|
|
20240905,120500,763267755,4025,4030,4030,4025,1000
|
|
20240905,120400,759242710,4030,4030,4030,4030,451
|
|
20240905,120300,757425180,4035,4030,4035,4030,145
|
|
20240905,120200,756840355,4040,4040,4040,4040,105
|
|
20240905,120100,756416155,4040,4025,4040,4025,4636
|
|
20240905,120000,737756240,4030,4030,4030,4030,0
|
|
20240905,115900,737756240,4030,4030,4030,4030,5
|
|
20240905,115800,737736090,4030,4030,4030,4030,3
|
|
20240905,115700,737724000,4030,4035,4035,4030,333
|
|
20240905,115600,736380360,4035,4035,4035,4035,0
|
|
20240905,115500,736380360,4035,4035,4035,4035,1
|
|
20240905,115400,736376325,4020,4020,4020,4020,0
|
|
20240905,115300,736376325,4020,4030,4030,4020,500
|
|
20240905,115200,734366310,4035,4035,4035,4035,1
|
|
20240905,115100,734362275,4020,4025,4025,4020,2000
|
|
20240905,115000,726314890,4035,4035,4035,4035,0
|
|
20240905,114900,726314890,4035,4035,4035,4035,500
|
|
20240905,114800,724297390,4025,4030,4030,4025,128
|
|
20240905,114700,723781640,4035,4035,4035,4035,1
|
|
20240905,114600,723777605,4040,4040,4040,4040,0
|
|
20240905,114500,723777605,4040,4045,4045,4040,3
|
|
20240905,114400,723765475,4040,4040,4040,4040,2200
|
|
20240905,114300,714877475,4040,4040,4040,4040,0
|
|
20240905,114200,714877475,4040,4040,4040,4040,1
|
|
20240905,114100,714873435,4035,4035,4040,4035,4791
|
|
20240905,114000,695541725,4035,4035,4035,4035,50
|
|
20240905,113900,695339975,4035,4035,4035,4035,201
|
|
20240905,113800,694528940,4025,4025,4025,4025,0
|
|
20240905,113700,694528940,4025,4025,4025,4025,2
|
|
20240905,113600,694520890,4025,4025,4025,4025,300
|
|
20240905,113500,693313390,4025,4025,4025,4025,102
|
|
20240905,113400,692902840,4020,4020,4020,4020,594
|
|
20240905,113300,690514960,4020,4020,4020,4020,0
|
|
20240905,113200,690514960,4020,4020,4020,4020,325
|
|
20240905,113100,689208460,4015,4020,4020,4015,377
|
|
20240905,113000,687692960,4015,4020,4020,4015,1510
|
|
20240905,112900,681630260,4020,4020,4020,4020,0
|
|
20240905,112800,681630260,4020,4020,4020,4020,89
|
|
20240905,112700,681272480,4020,4020,4020,4020,421
|
|
20240905,112600,679580060,4015,4015,4015,4015,0
|
|
20240905,112500,679580060,4015,4015,4015,4015,3247
|
|
20240905,112400,666543355,4015,4015,4015,4015,503
|
|
20240905,112300,664523810,4010,4015,4015,4010,1808
|
|
20240905,112200,657273680,4015,4020,4020,4010,5784
|
|
20240905,112100,634035975,4020,4025,4025,4020,2001
|
|
20240905,112000,625991950,4025,4025,4035,4025,126
|
|
20240905,111900,625484580,4020,4025,4025,4020,5231
|
|
20240905,111800,604431805,4045,4025,4045,4025,549
|
|
20240905,111700,602221330,4025,4025,4025,4025,110
|
|
20240905,111600,601778580,4025,4025,4025,4025,17
|
|
20240905,111500,601710155,4025,4020,4025,4020,344
|
|
20240905,111400,600326055,4020,4020,4020,4020,403
|
|
20240905,111300,598705995,4020,4020,4020,4020,421
|
|
20240905,111200,597013575,4020,4025,4025,4020,3
|
|
20240905,111100,597001510,4015,4020,4025,4015,4747
|
|
20240905,111000,577924170,4025,4025,4025,4020,1231
|
|
20240905,110900,572975385,4025,4025,4025,4025,466
|
|
20240905,110800,571099735,4025,4025,4030,4020,3497
|
|
20240905,110700,557026885,4025,4030,4030,4025,616
|
|
20240905,110600,554545365,4035,4035,4035,4035,1
|
|
20240905,110500,554541330,4035,4040,4040,4030,15333
|
|
20240905,110400,492652460,4040,4040,4045,4040,849
|
|
20240905,110300,489222495,4040,4050,4050,4040,4133
|
|
20240905,110200,472508510,4045,4045,4045,4045,0
|
|
20240905,110100,472508510,4045,4045,4050,4045,3462
|
|
20240905,110000,458504710,4045,4050,4050,4045,976
|
|
20240905,105900,454556465,4050,4050,4050,4050,4312
|
|
20240905,105800,437092865,4055,4055,4055,4055,382
|
|
20240905,105700,435543855,4050,4050,4055,4050,176
|
|
20240905,105600,434830950,4065,4055,4065,4050,5303
|
|
20240905,105500,413329780,4055,4055,4055,4055,75
|
|
20240905,105400,413025655,4055,4060,4060,4055,3030
|
|
20240905,105300,400724380,4065,4065,4065,4065,250
|
|
20240905,105200,399708130,4065,4065,4065,4065,3965
|
|
20240905,105100,383590405,4065,4065,4065,4065,18
|
|
20240905,105000,383517235,4065,4065,4065,4065,300
|
|
20240905,104900,382297735,4065,4070,4070,4065,611
|
|
20240905,104800,379811055,4070,4065,4070,4065,2268
|
|
20240905,104700,370583230,4065,4070,4070,4065,4959
|
|
20240905,104600,350408895,4065,4065,4065,4065,5
|
|
20240905,104500,350388570,4070,4070,4070,4070,0
|
|
20240905,104400,350388570,4070,4070,4070,4070,83
|
|
20240905,104300,350050760,4070,4070,4070,4070,0
|
|
20240905,104200,350050760,4070,4070,4070,4070,15
|
|
20240905,104100,349989710,4065,4065,4065,4065,298
|
|
20240905,104000,348778340,4070,4070,4070,4065,838
|
|
20240905,103900,345371405,4070,4065,4070,4065,362
|
|
20240905,103800,343898090,4065,4065,4065,4065,2
|
|
20240905,103700,343889960,4065,4065,4065,4065,34
|
|
20240905,103600,343751750,4060,4060,4060,4060,865
|
|
20240905,103500,340239850,4065,4065,4065,4060,177
|
|
20240905,103400,339520360,4070,4070,4070,4070,1
|
|
20240905,103300,339516290,4065,4065,4065,4065,5
|
|
20240905,103200,339495965,4070,4070,4070,4070,0
|
|
20240905,103100,339495965,4070,4070,4070,4070,0
|
|
20240905,103000,339495965,4070,4065,4070,4065,337
|
|
20240905,102900,338126055,4060,4060,4060,4060,0
|
|
20240905,102800,338126055,4060,4065,4065,4060,14
|
|
20240905,102700,338069150,4065,4065,4065,4065,0
|
|
20240905,102600,338069150,4065,4065,4065,4065,12
|
|
20240905,102500,338020370,4065,4065,4065,4065,203
|
|
20240905,102400,337195175,4060,4065,4065,4060,1103
|
|
20240905,102300,332716480,4065,4060,4065,4060,583
|
|
20240905,102200,330348260,4065,4065,4065,4065,10
|
|
20240905,102100,330307610,4060,4065,4065,4060,722
|
|
20240905,102000,327376280,4065,4065,4065,4065,123
|
|
20240905,101900,326876285,4070,4070,4070,4070,1
|
|
20240905,101800,326872215,4055,4065,4065,4055,1895
|
|
20240905,101700,319184840,4070,4070,4070,4060,341
|
|
20240905,101600,317799870,4070,4070,4070,4070,13
|
|
20240905,101500,317746960,4070,4070,4070,4065,952
|
|
20240905,101400,313877000,4075,4075,4075,4075,1
|
|
20240905,101300,313872925,4070,4070,4070,4070,78
|
|
20240905,101200,313555465,4070,4070,4070,4070,4
|
|
20240905,101100,313539185,4075,4065,4075,4065,3
|
|
20240905,101000,313526970,4065,4065,4075,4065,7
|
|
20240905,100900,313498475,4075,4075,4075,4075,1
|
|
20240905,100800,313494400,4065,4070,4070,4065,1715
|
|
20240905,100700,306522560,4070,4070,4070,4070,85
|
|
20240905,100600,306176610,4075,4070,4075,4070,515
|
|
20240905,100500,304078010,4075,4070,4075,4070,2002
|
|
20240905,100400,295921100,4065,4070,4070,4065,73
|
|
20240905,100300,295624240,4070,4070,4070,4070,480
|
|
20240905,100200,293670640,4070,4070,4070,4070,101
|
|
20240905,100100,293259570,4065,4070,4070,4065,454
|
|
20240905,100000,291411795,4065,4065,4070,4065,124
|
|
20240905,095900,290907730,4065,4060,4065,4060,471
|
|
20240905,095800,288995365,4060,4065,4065,4055,1458
|
|
20240905,095700,283075595,4065,4065,4065,4065,0
|
|
20240905,095600,283075595,4065,4065,4065,4065,317
|
|
20240905,095500,281786990,4065,4065,4065,4065,0
|
|
20240905,095400,281786990,4065,4065,4065,4065,0
|
|
20240905,095300,281786990,4065,4070,4070,4065,231
|
|
20240905,095200,280846920,4070,4070,4070,4070,331
|
|
20240905,095100,279499750,4070,4070,4070,4070,301
|
|
20240905,095000,278274680,4070,4060,4070,4060,75
|
|
20240905,094900,277969770,4065,4070,4070,4065,103
|
|
20240905,094800,277550975,4065,4070,4070,4065,539
|
|
20240905,094700,275359410,4075,4075,4075,4075,111
|
|
20240905,094600,274907085,4070,4070,4070,4070,214
|
|
20240905,094500,274036105,4065,4070,4075,4065,1312
|
|
20240905,094400,268701815,4075,4075,4075,4075,1000
|
|
20240905,094300,264626815,4060,4065,4065,4060,500
|
|
20240905,094200,262596675,4075,4065,4075,4065,3870
|
|
20240905,094100,246831735,4065,4070,4070,4065,636
|
|
20240905,094000,244246305,4070,4070,4070,4070,847
|
|
20240905,093900,240799015,4070,4070,4070,4070,572
|
|
20240905,093800,238470975,4070,4060,4070,4060,708
|
|
20240905,093700,235593910,4060,4060,4065,4060,2284
|
|
20240905,093600,226316710,4060,4060,4060,4060,701
|
|
20240905,093500,223470650,4055,4050,4055,4050,5406
|
|
20240905,093400,201565405,4050,4050,4050,4050,44
|
|
20240905,093300,201387205,4050,4045,4050,4045,1067
|
|
20240905,093200,197070950,4045,4050,4050,4045,19
|
|
20240905,093100,196994050,4045,4050,4050,4045,50
|
|
20240905,093000,196791655,4050,4050,4050,4045,503
|
|
20240905,092900,194754920,4050,4050,4050,4050,1616
|
|
20240905,092800,188210120,4045,4050,4050,4045,4277
|
|
20240905,092700,170891495,4050,4055,4055,4050,32
|
|
20240905,092600,170761885,4055,4055,4055,4055,10
|
|
20240905,092500,170721335,4055,4055,4055,4055,64
|
|
20240905,092400,170461815,4055,4055,4055,4055,264
|
|
20240905,092300,169391295,4060,4060,4060,4060,1
|
|
20240905,092200,169387235,4060,4050,4060,4050,4
|
|
20240905,092100,169371025,4045,4045,4045,4045,500
|
|
20240905,092000,167348525,4045,4050,4050,4045,2435
|
|
20240905,091900,157493780,4050,4050,4050,4045,881
|
|
20240905,091800,153929080,4050,4050,4050,4050,447
|
|
20240905,091700,152118730,4050,4050,4050,4045,4296
|
|
20240905,091600,134721185,4050,4050,4050,4050,104
|
|
20240905,091500,134299985,4050,4035,4050,4035,629
|
|
20240905,091400,131761955,4035,4050,4050,4035,783
|
|
20240905,091300,128600255,4050,4045,4050,4030,9585
|
|
20240905,091200,89943495,4045,4055,4065,4045,3367
|
|
20240905,091100,76305735,4055,4055,4055,4055,1
|
|
20240905,091000,76301680,4050,4050,4050,4050,301
|
|
20240905,090900,75082630,4050,4055,4055,4050,344
|
|
20240905,090800,73689330,4050,4070,4070,4050,3002
|
|
20240905,090700,61531190,4055,4060,4070,4055,4589
|
|
20240905,090600,42915565,4060,4055,4060,4055,832
|
|
20240905,090500,39541795,4055,4055,4055,4055,4087
|
|
20240905,090400,22969010,4055,4060,4060,4055,2216
|
|
20240905,090300,13974950,4055,4060,4060,4055,47
|
|
20240905,090200,13784135,4075,4075,4075,4075,2
|
|
20240905,090100,13775985,4050,4055,4055,4050,1395
|
|
20240905,090000,8121780,4065,4050,4065,4050,2003
|