636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,193300,299798395,5100,5100,5100,5100,1062
|
|
20240909,193200,299798395,5100,5100,5100,5100,0
|
|
20240909,193100,299798395,5100,5100,5100,5100,0
|
|
20240909,193000,299798395,5100,5100,5100,5100,0
|
|
20240909,192900,299798395,5100,5100,5100,5100,0
|
|
20240909,192800,299798395,5100,5100,5100,5100,0
|
|
20240909,192700,299798395,5100,5100,5100,5100,0
|
|
20240909,192600,299798395,5100,5100,5100,5100,0
|
|
20240909,192500,299798395,5100,5100,5100,5100,0
|
|
20240909,192400,299798395,5100,5100,5100,5100,0
|
|
20240909,192300,299798395,5100,5100,5100,5100,0
|
|
20240909,192200,299798395,5100,5100,5100,5100,0
|
|
20240909,192100,299798395,5100,5100,5100,5100,0
|
|
20240909,192000,299798395,5100,5100,5100,5100,0
|
|
20240909,191900,299798395,5100,5100,5100,5100,0
|
|
20240909,191800,299798395,5100,5100,5100,5100,0
|
|
20240909,191700,299798395,5100,5100,5100,5100,0
|
|
20240909,191600,299798395,5100,5100,5100,5100,0
|
|
20240909,191500,299798395,5100,5100,5100,5100,0
|
|
20240909,191400,299798395,5100,5100,5100,5100,0
|
|
20240909,191300,299798395,5100,5100,5100,5100,0
|
|
20240909,191200,299798395,5100,5100,5100,5100,0
|
|
20240909,191100,299798395,5100,5100,5100,5100,0
|
|
20240909,191000,299798395,5100,5100,5100,5100,0
|
|
20240909,190900,299798395,5100,5100,5100,5100,0
|
|
20240909,190800,299798395,5100,5100,5100,5100,0
|
|
20240909,190700,299798395,5100,5100,5100,5100,0
|
|
20240909,190600,299798395,5100,5100,5100,5100,0
|
|
20240909,190500,299798395,5100,5100,5100,5100,0
|
|
20240909,190400,299798395,5100,5100,5100,5100,0
|
|
20240909,190300,299798395,5100,5100,5100,5100,1062
|
|
20240909,190200,299798395,5100,5100,5100,5100,0
|
|
20240909,190100,299798395,5100,5100,5100,5100,0
|
|
20240909,190000,299798395,5100,5100,5100,5100,0
|
|
20240909,185900,299798395,5100,5100,5100,5100,0
|
|
20240909,185800,299798395,5100,5100,5100,5100,0
|
|
20240909,185700,299798395,5100,5100,5100,5100,0
|
|
20240909,185600,299798395,5100,5100,5100,5100,0
|
|
20240909,185500,299798395,5100,5100,5100,5100,0
|
|
20240909,185400,299798395,5100,5100,5100,5100,0
|
|
20240909,185300,299798395,5100,5100,5100,5100,0
|
|
20240909,185200,299798395,5100,5100,5100,5100,0
|
|
20240909,185100,299798395,5100,5100,5100,5100,0
|
|
20240909,185000,299798395,5100,5100,5100,5100,0
|
|
20240909,184900,299798395,5100,5100,5100,5100,0
|
|
20240909,184800,299798395,5100,5100,5100,5100,0
|
|
20240909,184700,299798395,5100,5100,5100,5100,0
|
|
20240909,184600,299798395,5100,5100,5100,5100,0
|
|
20240909,184500,299798395,5100,5100,5100,5100,0
|
|
20240909,184400,299798395,5100,5100,5100,5100,0
|
|
20240909,184300,299798395,5100,5100,5100,5100,0
|
|
20240909,184200,299798395,5100,5100,5100,5100,0
|
|
20240909,184100,299798395,5100,5100,5100,5100,0
|
|
20240909,184000,299798395,5100,5100,5100,5100,0
|
|
20240909,183900,299798395,5100,5100,5100,5100,0
|
|
20240909,183800,299798395,5100,5100,5100,5100,0
|
|
20240909,183700,299798395,5100,5100,5100,5100,0
|
|
20240909,183600,299798395,5100,5100,5100,5100,0
|
|
20240909,183500,299798395,5100,5100,5100,5100,0
|
|
20240909,183400,299798395,5100,5100,5100,5100,0
|
|
20240909,183300,299798395,5100,5100,5100,5100,1062
|
|
20240909,183200,299798395,5100,5100,5100,5100,0
|
|
20240909,183100,299798395,5100,5100,5100,5100,0
|
|
20240909,183000,299798395,5100,5100,5100,5100,0
|
|
20240909,182900,299798395,5100,5100,5100,5100,0
|
|
20240909,182800,299798395,5100,5100,5100,5100,0
|
|
20240909,182700,299798395,5100,5100,5100,5100,0
|
|
20240909,182600,299798395,5100,5100,5100,5100,0
|
|
20240909,182500,299798395,5100,5100,5100,5100,0
|
|
20240909,182400,299798395,5100,5100,5100,5100,0
|
|
20240909,182300,299798395,5100,5100,5100,5100,0
|
|
20240909,182200,299798395,5100,5100,5100,5100,0
|
|
20240909,182100,299798395,5100,5100,5100,5100,0
|
|
20240909,182000,299798395,5100,5100,5100,5100,0
|
|
20240909,181900,299798395,5100,5100,5100,5100,0
|
|
20240909,181800,299798395,5100,5100,5100,5100,0
|
|
20240909,181700,299798395,5100,5100,5100,5100,0
|
|
20240909,181600,299798395,5100,5100,5100,5100,0
|
|
20240909,181500,299798395,5100,5100,5100,5100,0
|
|
20240909,181400,299798395,5100,5100,5100,5100,0
|
|
20240909,181300,299798395,5100,5100,5100,5100,0
|
|
20240909,181200,299798395,5100,5100,5100,5100,0
|
|
20240909,181100,299798395,5100,5100,5100,5100,0
|
|
20240909,181000,299798395,5100,5100,5100,5100,0
|
|
20240909,180900,299798395,5100,5100,5100,5100,0
|
|
20240909,180800,299798395,5100,5100,5100,5100,0
|
|
20240909,180700,299798395,5100,5100,5100,5100,0
|
|
20240909,180600,299798395,5100,5100,5100,5100,0
|
|
20240909,180500,299798395,5100,5100,5100,5100,0
|
|
20240909,180400,299798395,5100,5100,5100,5100,0
|
|
20240909,180300,299798395,5100,5100,5100,5100,1062
|
|
20240909,180200,299798395,5100,5100,5100,5100,0
|
|
20240909,180100,299798395,5100,5100,5100,5100,0
|
|
20240909,180000,299798395,5100,5100,5100,5100,0
|
|
20240909,175900,299798395,5100,5100,5100,5100,0
|
|
20240909,175800,299798395,5100,5100,5100,5100,0
|
|
20240909,175700,299798395,5100,5100,5100,5100,0
|
|
20240909,175600,299798395,5100,5100,5100,5100,0
|
|
20240909,175500,299798395,5100,5100,5100,5100,0
|
|
20240909,175400,299798395,5100,5100,5100,5100,0
|
|
20240909,175300,299798395,5100,5100,5100,5100,0
|
|
20240909,175200,299798395,5100,5100,5100,5100,0
|
|
20240909,175100,299798395,5100,5100,5100,5100,0
|
|
20240909,175000,299798395,5100,5100,5100,5100,0
|
|
20240909,174900,299798395,5100,5100,5100,5100,0
|
|
20240909,174800,299798395,5100,5100,5100,5100,0
|
|
20240909,174700,299798395,5100,5100,5100,5100,0
|
|
20240909,174600,299798395,5100,5100,5100,5100,0
|
|
20240909,174500,299798395,5100,5100,5100,5100,0
|
|
20240909,174400,299798395,5100,5100,5100,5100,0
|
|
20240909,174300,299798395,5100,5100,5100,5100,0
|
|
20240909,174200,299798395,5100,5100,5100,5100,0
|
|
20240909,174100,299798395,5100,5100,5100,5100,0
|
|
20240909,174000,299798395,5100,5100,5100,5100,0
|
|
20240909,173900,299798395,5100,5100,5100,5100,0
|
|
20240909,173800,299798395,5100,5100,5100,5100,0
|
|
20240909,173700,299798395,5100,5100,5100,5100,0
|
|
20240909,173600,299798395,5100,5100,5100,5100,0
|
|
20240909,173500,299798395,5100,5100,5100,5100,0
|
|
20240909,173400,299798395,5100,5100,5100,5100,0
|
|
20240909,173300,299798395,5100,5100,5100,5100,1062
|
|
20240909,173200,299798395,5100,5100,5100,5100,0
|
|
20240909,173100,299798395,5100,5100,5100,5100,0
|
|
20240909,173000,299798395,5100,5100,5100,5100,0
|
|
20240909,172900,299798395,5100,5100,5100,5100,0
|
|
20240909,172800,299798395,5100,5100,5100,5100,0
|
|
20240909,172700,299798395,5100,5100,5100,5100,0
|
|
20240909,172600,299798395,5100,5100,5100,5100,0
|
|
20240909,172500,299798395,5100,5100,5100,5100,0
|
|
20240909,172400,299798395,5100,5100,5100,5100,0
|
|
20240909,172300,299798395,5100,5100,5100,5100,0
|
|
20240909,172200,299798395,5100,5100,5100,5100,0
|
|
20240909,172100,299798395,5100,5100,5100,5100,0
|
|
20240909,172000,299798395,5100,5100,5100,5100,0
|
|
20240909,171900,299798395,5100,5100,5100,5100,0
|
|
20240909,171800,299798395,5100,5100,5100,5100,0
|
|
20240909,171700,299798395,5100,5100,5100,5100,0
|
|
20240909,171600,299798395,5100,5100,5100,5100,0
|
|
20240909,171500,299798395,5100,5100,5100,5100,0
|
|
20240909,171400,299798395,5100,5100,5100,5100,0
|
|
20240909,171300,299798395,5100,5100,5100,5100,0
|
|
20240909,171200,299798395,5100,5100,5100,5100,0
|
|
20240909,171100,299798395,5100,5100,5100,5100,0
|
|
20240909,171000,299798395,5100,5100,5100,5100,0
|
|
20240909,170900,299798395,5100,5100,5100,5100,0
|
|
20240909,170800,299798395,5100,5100,5100,5100,0
|
|
20240909,170700,299798395,5100,5100,5100,5100,0
|
|
20240909,170600,299798395,5100,5100,5100,5100,0
|
|
20240909,170500,299798395,5100,5100,5100,5100,0
|
|
20240909,170400,299798395,5100,5100,5100,5100,0
|
|
20240909,170300,299798395,5100,5100,5100,5100,1062
|
|
20240909,170200,299798395,5100,5100,5100,5100,0
|
|
20240909,170100,299798395,5100,5100,5100,5100,0
|
|
20240909,170000,299798395,5100,5100,5100,5100,0
|
|
20240909,165900,299798395,5100,5100,5100,5100,0
|
|
20240909,165800,299798395,5100,5100,5100,5100,0
|
|
20240909,165700,299798395,5100,5100,5100,5100,0
|
|
20240909,165600,299798395,5100,5100,5100,5100,0
|
|
20240909,165500,299798395,5100,5100,5100,5100,0
|
|
20240909,165400,299798395,5100,5100,5100,5100,0
|
|
20240909,165300,299798395,5100,5100,5100,5100,0
|
|
20240909,165200,299798395,5100,5100,5100,5100,0
|
|
20240909,165100,299798395,5100,5100,5100,5100,0
|
|
20240909,165000,299798395,5100,5100,5100,5100,0
|
|
20240909,164900,299798395,5100,5100,5100,5100,0
|
|
20240909,164800,299798395,5100,5100,5100,5100,0
|
|
20240909,164700,299798395,5100,5100,5100,5100,0
|
|
20240909,164600,299798395,5100,5100,5100,5100,0
|
|
20240909,164500,299798395,5100,5100,5100,5100,0
|
|
20240909,164400,299798395,5100,5100,5100,5100,0
|
|
20240909,164300,299798395,5100,5100,5100,5100,0
|
|
20240909,164200,299798395,5100,5100,5100,5100,0
|
|
20240909,164100,299798395,5100,5100,5100,5100,0
|
|
20240909,164000,299798395,5100,5100,5100,5100,0
|
|
20240909,163900,299798395,5100,5100,5100,5100,0
|
|
20240909,163800,299798395,5100,5100,5100,5100,0
|
|
20240909,163700,299798395,5100,5100,5100,5100,0
|
|
20240909,163600,299798395,5100,5100,5100,5100,0
|
|
20240909,163500,299798395,5100,5100,5100,5100,0
|
|
20240909,163400,299798395,5100,5100,5100,5100,0
|
|
20240909,163300,299798395,5100,5100,5100,5100,1062
|
|
20240909,163200,299798395,5100,5100,5100,5100,0
|
|
20240909,163100,299798395,5100,5100,5100,5100,0
|
|
20240909,163000,299798395,5100,5100,5100,5100,0
|
|
20240909,162900,299798395,5100,5100,5100,5100,0
|
|
20240909,162800,299798395,5100,5100,5100,5100,0
|
|
20240909,162700,299798395,5100,5100,5100,5100,0
|
|
20240909,162600,299798395,5100,5100,5100,5100,0
|
|
20240909,162500,299798395,5100,5100,5100,5100,0
|
|
20240909,162400,299798395,5100,5100,5100,5100,0
|
|
20240909,162300,299798395,5100,5100,5100,5100,0
|
|
20240909,162200,299798395,5100,5100,5100,5100,0
|
|
20240909,162100,299798395,5100,5100,5100,5100,0
|
|
20240909,162000,299798395,5100,5100,5100,5100,0
|
|
20240909,161900,299798395,5100,5100,5100,5100,0
|
|
20240909,161800,299798395,5100,5100,5100,5100,0
|
|
20240909,161700,299798395,5100,5100,5100,5100,0
|
|
20240909,161600,299798395,5100,5100,5100,5100,0
|
|
20240909,161500,299798395,5100,5100,5100,5100,0
|
|
20240909,161400,299798395,5100,5100,5100,5100,0
|
|
20240909,161300,299798395,5100,5100,5100,5100,0
|
|
20240909,161200,299798395,5100,5100,5100,5100,0
|
|
20240909,161100,299798395,5100,5100,5100,5100,0
|
|
20240909,161000,299798395,5100,5100,5100,5100,0
|
|
20240909,160900,299798395,5100,5100,5100,5100,0
|
|
20240909,160800,299798395,5100,5100,5100,5100,0
|
|
20240909,160700,299798395,5100,5100,5100,5100,0
|
|
20240909,160600,299798395,5100,5100,5100,5100,0
|
|
20240909,160500,299798395,5100,5100,5100,5100,0
|
|
20240909,160400,299798395,5100,5100,5100,5100,0
|
|
20240909,160300,299798395,5100,5100,5100,5100,1062
|
|
20240909,160200,299798395,5100,5100,5100,5100,0
|
|
20240909,160100,299798395,5100,5100,5100,5100,0
|
|
20240909,160000,299798395,5100,5100,5100,5100,0
|
|
20240909,155900,299798395,5100,5100,5100,5100,0
|
|
20240909,155800,299798395,5100,5100,5100,5100,0
|
|
20240909,155700,299798395,5100,5100,5100,5100,0
|
|
20240909,155600,299798395,5100,5100,5100,5100,0
|
|
20240909,155500,299798395,5100,5100,5100,5100,0
|
|
20240909,155400,299798395,5100,5100,5100,5100,0
|
|
20240909,155300,299798395,5100,5100,5100,5100,0
|
|
20240909,155200,299798395,5100,5100,5100,5100,0
|
|
20240909,155100,299798395,5100,5100,5100,5100,0
|
|
20240909,155000,299798395,5100,5100,5100,5100,0
|
|
20240909,154900,299798395,5100,5100,5100,5100,0
|
|
20240909,154800,299798395,5100,5100,5100,5100,0
|
|
20240909,154700,299798395,5100,5100,5100,5100,0
|
|
20240909,154600,299798395,5100,5100,5100,5100,0
|
|
20240909,154500,299798395,5100,5100,5100,5100,0
|
|
20240909,154400,299798395,5100,5100,5100,5100,0
|
|
20240909,154300,299798395,5100,5100,5100,5100,0
|
|
20240909,154200,299798395,5100,5100,5100,5100,0
|
|
20240909,154100,299798395,5100,5100,5100,5100,0
|
|
20240909,154000,299798395,5100,5100,5100,5100,0
|
|
20240909,153900,299798395,5100,5100,5100,5100,0
|
|
20240909,153800,299798395,5100,5100,5100,5100,0
|
|
20240909,153700,299798395,5100,5100,5100,5100,0
|
|
20240909,153600,299798395,5100,5100,5100,5100,0
|
|
20240909,153500,299798395,5100,5100,5100,5100,0
|
|
20240909,153400,299798395,5100,5100,5100,5100,0
|
|
20240909,153300,299798395,5100,5100,5100,5100,1062
|
|
20240909,153200,299798395,5100,5100,5100,5100,0
|
|
20240909,153100,299798395,5100,5100,5100,5100,0
|
|
20240909,153000,299798395,5100,5100,5100,5100,1062
|
|
20240909,152900,294382195,5090,5090,5090,5090,0
|
|
20240909,152800,294382195,5090,5090,5090,5090,0
|
|
20240909,152700,294382195,5090,5090,5090,5090,0
|
|
20240909,152600,294382195,5090,5090,5090,5090,0
|
|
20240909,152500,294382195,5090,5090,5090,5090,0
|
|
20240909,152400,294382195,5090,5090,5090,5090,0
|
|
20240909,152300,294382195,5090,5090,5090,5090,0
|
|
20240909,152200,294382195,5090,5090,5090,5090,0
|
|
20240909,152100,294382195,5090,5090,5090,5090,0
|
|
20240909,152000,294382195,5090,5090,5090,5090,0
|
|
20240909,151900,294382195,5090,5090,5090,5090,0
|
|
20240909,151800,294382195,5090,5090,5090,5090,0
|
|
20240909,151700,294382195,5090,5090,5090,5090,1
|
|
20240909,151600,294377105,5100,5100,5100,5100,10
|
|
20240909,151500,294326105,5090,5100,5100,5090,31
|
|
20240909,151400,294168105,5100,5100,5100,5100,0
|
|
20240909,151300,294168105,5100,5100,5100,5100,19
|
|
20240909,151200,294071205,5110,5110,5110,5110,0
|
|
20240909,151100,294071205,5110,5110,5110,5110,5
|
|
20240909,151000,294045655,5110,5110,5110,5110,0
|
|
20240909,150900,294045655,5110,5110,5110,5110,0
|
|
20240909,150800,294045655,5110,5110,5110,5110,100
|
|
20240909,150700,293534655,5110,5100,5110,5100,16
|
|
20240909,150600,293452905,5100,5100,5100,5100,19
|
|
20240909,150500,293356005,5070,5070,5070,5070,0
|
|
20240909,150400,293356005,5070,5070,5070,5070,0
|
|
20240909,150300,293356005,5070,5070,5070,5070,60
|
|
20240909,150200,293051805,5090,5090,5090,5090,1
|
|
20240909,150100,293046715,5090,5080,5090,5080,805
|
|
20240909,150000,288953205,5060,5100,5100,5060,4410
|
|
20240909,145900,266550785,5100,5100,5100,5100,0
|
|
20240909,145800,266550785,5100,5100,5100,5100,0
|
|
20240909,145700,266550785,5100,5100,5100,5100,0
|
|
20240909,145600,266550785,5100,5100,5100,5100,0
|
|
20240909,145500,266550785,5100,5100,5100,5100,0
|
|
20240909,145400,266550785,5100,5100,5100,5100,0
|
|
20240909,145300,266550785,5100,5100,5100,5100,0
|
|
20240909,145200,266550785,5100,5100,5100,5100,0
|
|
20240909,145100,266550785,5100,5100,5100,5100,0
|
|
20240909,145000,266550785,5100,5100,5100,5100,0
|
|
20240909,144900,266550785,5100,5100,5100,5100,500
|
|
20240909,144800,264000785,5100,5100,5100,5100,0
|
|
20240909,144700,264000785,5100,5110,5110,5100,300
|
|
20240909,144600,262468685,5120,5120,5120,5120,0
|
|
20240909,144500,262468685,5120,5120,5120,5120,101
|
|
20240909,144400,261951565,5120,5120,5120,5120,50
|
|
20240909,144300,261695565,5120,5110,5120,5110,271
|
|
20240909,144200,260309755,5100,5100,5100,5100,30
|
|
20240909,144100,260156755,5100,5100,5100,5100,0
|
|
20240909,144000,260156755,5100,5100,5100,5100,0
|
|
20240909,143900,260156755,5100,5100,5100,5100,0
|
|
20240909,143800,260156755,5100,5100,5100,5100,0
|
|
20240909,143700,260156755,5100,5100,5100,5100,0
|
|
20240909,143600,260156755,5100,5100,5100,5100,0
|
|
20240909,143500,260156755,5100,5100,5100,5100,0
|
|
20240909,143400,260156755,5100,5100,5100,5100,78
|
|
20240909,143300,259758955,5100,5100,5100,5100,1000
|
|
20240909,143200,254658955,5110,5110,5110,5110,0
|
|
20240909,143100,254658955,5110,5110,5110,5110,0
|
|
20240909,143000,254658955,5110,5110,5110,5110,0
|
|
20240909,142900,254658955,5110,5110,5110,5110,0
|
|
20240909,142800,254658955,5110,5110,5110,5110,0
|
|
20240909,142700,254658955,5110,5110,5110,5110,0
|
|
20240909,142600,254658955,5110,5110,5110,5110,0
|
|
20240909,142500,254658955,5110,5110,5110,5110,0
|
|
20240909,142400,254658955,5110,5110,5110,5110,2
|
|
20240909,142300,254648735,5110,5100,5110,5100,440
|
|
20240909,142200,252404335,5120,5120,5120,5120,0
|
|
20240909,142100,252404335,5120,5120,5120,5120,0
|
|
20240909,142000,252404335,5120,5120,5120,5120,0
|
|
20240909,141900,252404335,5120,5120,5120,5120,10
|
|
20240909,141800,252353135,5120,5120,5120,5120,0
|
|
20240909,141700,252353135,5120,5120,5120,5120,0
|
|
20240909,141600,252353135,5120,5120,5120,5120,0
|
|
20240909,141500,252353135,5120,5120,5120,5120,0
|
|
20240909,141400,252353135,5120,5120,5120,5120,1
|
|
20240909,141300,252348015,5110,5110,5110,5110,0
|
|
20240909,141200,252348015,5110,5110,5110,5110,444
|
|
20240909,141100,250079175,5110,5110,5110,5110,0
|
|
20240909,141000,250079175,5110,5110,5110,5110,50
|
|
20240909,140900,249823675,5110,5110,5110,5110,0
|
|
20240909,140800,249823675,5110,5110,5110,5110,10
|
|
20240909,140700,249772575,5070,5070,5070,5070,10
|
|
20240909,140600,249721875,5070,5070,5070,5070,0
|
|
20240909,140500,249721875,5070,5070,5070,5070,0
|
|
20240909,140400,249721875,5070,5070,5070,5070,0
|
|
20240909,140300,249721875,5070,5070,5070,5070,0
|
|
20240909,140200,249721875,5070,5070,5070,5070,0
|
|
20240909,140100,249721875,5070,5070,5070,5070,1
|
|
20240909,140000,249716805,5090,5090,5090,5090,0
|
|
20240909,135900,249716805,5090,5090,5090,5090,0
|
|
20240909,135800,249716805,5090,5090,5090,5090,128
|
|
20240909,135700,249065285,5090,5090,5090,5090,0
|
|
20240909,135600,249065285,5090,5090,5090,5090,0
|
|
20240909,135500,249065285,5090,5090,5090,5090,0
|
|
20240909,135400,249065285,5090,5090,5090,5090,1
|
|
20240909,135300,249060195,5090,5090,5090,5090,1
|
|
20240909,135200,249055105,5080,5080,5080,5080,0
|
|
20240909,135100,249055105,5080,5080,5080,5080,0
|
|
20240909,135000,249055105,5080,5080,5080,5080,0
|
|
20240909,134900,249055105,5080,5080,5080,5080,0
|
|
20240909,134800,249055105,5080,5080,5080,5080,0
|
|
20240909,134700,249055105,5080,5080,5080,5080,0
|
|
20240909,134600,249055105,5080,5080,5080,5080,0
|
|
20240909,134500,249055105,5080,5080,5080,5080,346
|
|
20240909,134400,247297425,5080,5080,5080,5080,500
|
|
20240909,134300,244757425,5080,5080,5080,5080,600
|
|
20240909,134200,241709425,5070,5070,5070,5070,0
|
|
20240909,134100,241709425,5070,5080,5080,5070,203
|
|
20240909,134000,240678195,5070,5070,5070,5070,0
|
|
20240909,133900,240678195,5070,5070,5070,5070,0
|
|
20240909,133800,240678195,5070,5070,5070,5070,0
|
|
20240909,133700,240678195,5070,5070,5070,5070,1
|
|
20240909,133600,240673125,5080,5080,5080,5080,0
|
|
20240909,133500,240673125,5080,5080,5080,5080,0
|
|
20240909,133400,240673125,5080,5080,5080,5080,1000
|
|
20240909,133300,235593125,5090,5080,5090,5080,800
|
|
20240909,133200,231521925,5080,5080,5080,5080,0
|
|
20240909,133100,231521925,5080,5080,5080,5080,0
|
|
20240909,133000,231521925,5080,5080,5080,5080,0
|
|
20240909,132900,231521925,5080,5080,5080,5080,1031
|
|
20240909,132800,226284445,5080,5060,5080,5060,1759
|
|
20240909,132700,217355725,5060,5060,5060,5060,0
|
|
20240909,132600,217355725,5060,5060,5060,5060,0
|
|
20240909,132500,217355725,5060,5060,5060,5060,0
|
|
20240909,132400,217355725,5060,5060,5060,5060,10
|
|
20240909,132300,217305125,5050,5050,5050,5050,0
|
|
20240909,132200,217305125,5050,5050,5050,5050,0
|
|
20240909,132100,217305125,5050,5050,5050,5050,0
|
|
20240909,132000,217305125,5050,5050,5050,5050,100
|
|
20240909,131900,216800125,5060,5060,5060,5060,50
|
|
20240909,131800,216547125,5060,5060,5060,5060,0
|
|
20240909,131700,216547125,5060,5060,5060,5060,0
|
|
20240909,131600,216547125,5060,5060,5060,5060,0
|
|
20240909,131500,216547125,5060,5060,5060,5060,0
|
|
20240909,131400,216547125,5060,5060,5060,5060,0
|
|
20240909,131300,216547125,5060,5060,5060,5060,0
|
|
20240909,131200,216547125,5060,5060,5060,5060,0
|
|
20240909,131100,216547125,5060,5060,5060,5060,0
|
|
20240909,131000,216547125,5060,5060,5060,5060,556
|
|
20240909,130900,213733765,5060,5060,5060,5060,0
|
|
20240909,130800,213733765,5060,5060,5060,5060,0
|
|
20240909,130700,213733765,5060,5060,5060,5060,0
|
|
20240909,130600,213733765,5060,5060,5060,5060,0
|
|
20240909,130500,213733765,5060,5060,5060,5060,2
|
|
20240909,130400,213723645,5030,5030,5030,5030,0
|
|
20240909,130300,213723645,5030,5030,5030,5030,0
|
|
20240909,130200,213723645,5030,5030,5030,5030,0
|
|
20240909,130100,213723645,5030,5030,5030,5030,0
|
|
20240909,130000,213723645,5030,5030,5030,5030,0
|
|
20240909,125900,213723645,5030,5030,5030,5030,0
|
|
20240909,125800,213723645,5030,5030,5030,5030,0
|
|
20240909,125700,213723645,5030,5030,5030,5030,0
|
|
20240909,125600,213723645,5030,5030,5030,5030,0
|
|
20240909,125500,213723645,5030,5030,5030,5030,0
|
|
20240909,125400,213723645,5030,5030,5030,5030,0
|
|
20240909,125300,213723645,5030,5030,5030,5030,0
|
|
20240909,125200,213723645,5030,5030,5030,5030,0
|
|
20240909,125100,213723645,5030,5040,5040,5030,109
|
|
20240909,125000,213175255,5050,5050,5050,5050,0
|
|
20240909,124900,213175255,5050,5050,5050,5050,0
|
|
20240909,124800,213175255,5050,5050,5050,5050,3
|
|
20240909,124700,213160105,5050,5050,5050,5050,0
|
|
20240909,124600,213160105,5050,5050,5050,5050,1
|
|
20240909,124500,213155055,5060,5060,5060,5060,1
|
|
20240909,124400,213149995,5060,5030,5060,5030,15
|
|
20240909,124300,213074395,5050,5050,5050,5050,0
|
|
20240909,124200,213074395,5050,5050,5050,5050,0
|
|
20240909,124100,213074395,5050,5050,5050,5050,366
|
|
20240909,124000,211226095,5050,5050,5050,5050,0
|
|
20240909,123900,211226095,5050,5050,5050,5050,106
|
|
20240909,123800,210690795,5040,5040,5040,5040,0
|
|
20240909,123700,210690795,5040,5040,5040,5040,100
|
|
20240909,123600,210186795,5030,5030,5030,5030,0
|
|
20240909,123500,210186795,5030,5030,5030,5030,0
|
|
20240909,123400,210186795,5030,5030,5030,5030,750
|
|
20240909,123300,206414295,5030,5030,5030,5030,1
|
|
20240909,123200,206409265,5040,5040,5040,5040,0
|
|
20240909,123100,206409265,5040,5040,5040,5040,250
|
|
20240909,123000,205149265,5040,5040,5040,5040,500
|
|
20240909,122900,202629265,5040,5040,5040,5040,500
|
|
20240909,122800,200109265,5040,5040,5040,5040,0
|
|
20240909,122700,200109265,5040,5040,5040,5040,303
|
|
20240909,122600,198582145,5040,5040,5040,5040,5
|
|
20240909,122500,198556945,5050,5050,5050,5050,0
|
|
20240909,122400,198556945,5050,5050,5050,5050,0
|
|
20240909,122300,198556945,5050,5050,5050,5050,0
|
|
20240909,122200,198556945,5050,5050,5050,5050,899
|
|
20240909,122100,194016995,5060,5060,5060,5060,0
|
|
20240909,122000,194016995,5060,5060,5060,5060,0
|
|
20240909,121900,194016995,5060,5060,5060,5060,0
|
|
20240909,121800,194016995,5060,5060,5060,5060,300
|
|
20240909,121700,192498995,5050,5050,5050,5050,0
|
|
20240909,121600,192498995,5050,5050,5050,5050,3
|
|
20240909,121500,192483845,5050,5050,5050,5050,0
|
|
20240909,121400,192483845,5050,5050,5050,5050,0
|
|
20240909,121300,192483845,5050,5050,5050,5050,99
|
|
20240909,121200,191983895,5050,5050,5050,5050,0
|
|
20240909,121100,191983895,5050,5050,5050,5050,20
|
|
20240909,121000,191882895,5050,5050,5050,5050,0
|
|
20240909,120900,191882895,5050,5050,5050,5050,200
|
|
20240909,120800,190872895,5050,5050,5050,5050,0
|
|
20240909,120700,190872895,5050,5050,5050,5050,0
|
|
20240909,120600,190872895,5050,5050,5050,5050,0
|
|
20240909,120500,190872895,5050,5050,5050,5050,0
|
|
20240909,120400,190872895,5050,5050,5050,5050,10
|
|
20240909,120300,190822395,5050,5050,5050,5050,16
|
|
20240909,120200,190741595,5050,5050,5050,5050,0
|
|
20240909,120100,190741595,5050,5050,5050,5050,16
|
|
20240909,120000,190660795,5050,5050,5050,5050,22
|
|
20240909,115900,190549695,5030,5030,5030,5030,0
|
|
20240909,115800,190549695,5030,5030,5030,5030,0
|
|
20240909,115700,190549695,5030,5030,5030,5030,0
|
|
20240909,115600,190549695,5030,5030,5030,5030,0
|
|
20240909,115500,190549695,5030,5030,5030,5030,352
|
|
20240909,115400,188779135,5020,5020,5020,5020,48
|
|
20240909,115300,188538175,5020,5020,5020,5020,5
|
|
20240909,115200,188513075,5030,5030,5030,5030,10
|
|
20240909,115100,188462775,5020,5020,5020,5020,123
|
|
20240909,115000,187845315,5030,5030,5030,5030,0
|
|
20240909,114900,187845315,5030,5030,5030,5030,0
|
|
20240909,114800,187845315,5030,5030,5030,5030,20
|
|
20240909,114700,187744715,5030,5030,5030,5030,0
|
|
20240909,114600,187744715,5030,5030,5030,5030,0
|
|
20240909,114500,187744715,5030,5030,5030,5030,0
|
|
20240909,114400,187744715,5030,5030,5030,5030,0
|
|
20240909,114300,187744715,5030,5030,5030,5030,0
|
|
20240909,114200,187744715,5030,5030,5030,5030,0
|
|
20240909,114100,187744715,5030,5030,5030,5030,0
|
|
20240909,114000,187744715,5030,5030,5030,5030,0
|
|
20240909,113900,187744715,5030,5030,5030,5030,0
|
|
20240909,113800,187744715,5030,5030,5030,5030,0
|
|
20240909,113700,187744715,5030,5030,5030,5030,0
|
|
20240909,113600,187744715,5030,5030,5030,5030,0
|
|
20240909,113500,187744715,5030,5030,5030,5030,0
|
|
20240909,113400,187744715,5030,5030,5030,5030,170
|
|
20240909,113300,186889615,5030,5030,5030,5030,0
|
|
20240909,113200,186889615,5030,5010,5030,5000,4088
|
|
20240909,113100,166411675,5010,5020,5020,5010,40
|
|
20240909,113000,166210985,5030,5030,5030,5030,0
|
|
20240909,112900,166210985,5030,5030,5030,5030,0
|
|
20240909,112800,166210985,5030,5030,5030,5030,0
|
|
20240909,112700,166210985,5030,5030,5030,5030,0
|
|
20240909,112600,166210985,5030,5030,5030,5030,0
|
|
20240909,112500,166210985,5030,5030,5030,5030,0
|
|
20240909,112400,166210985,5030,5030,5030,5030,0
|
|
20240909,112300,166210985,5030,5030,5030,5030,0
|
|
20240909,112200,166210985,5030,5030,5030,5030,50
|
|
20240909,112100,165959485,5030,5030,5030,5030,33
|
|
20240909,112000,165793495,5030,5030,5030,5030,0
|
|
20240909,111900,165793495,5030,5030,5030,5030,10
|
|
20240909,111800,165743195,5010,5010,5010,5010,3
|
|
20240909,111700,165728165,5030,5030,5030,5030,16
|
|
20240909,111600,165647685,5030,5020,5030,5020,10
|
|
20240909,111500,165597435,5020,5020,5020,5020,0
|
|
20240909,111400,165597435,5020,5030,5030,5020,2
|
|
20240909,111300,165587385,5030,5030,5030,5030,50
|
|
20240909,111200,165335885,5030,5030,5030,5030,0
|
|
20240909,111100,165335885,5030,5030,5030,5030,0
|
|
20240909,111000,165335885,5030,5030,5030,5030,0
|
|
20240909,110900,165335885,5030,5030,5030,5030,0
|
|
20240909,110800,165335885,5030,5030,5030,5030,10
|
|
20240909,110700,165285585,5030,5030,5030,5030,1
|
|
20240909,110600,165280555,5010,5010,5010,5010,0
|
|
20240909,110500,165280555,5010,5010,5010,5010,0
|
|
20240909,110400,165280555,5010,5010,5010,5010,0
|
|
20240909,110300,165280555,5010,5010,5010,5010,0
|
|
20240909,110200,165280555,5010,5010,5010,5010,138
|
|
20240909,110100,164589175,5010,5010,5010,5010,100
|
|
20240909,110000,164088175,5010,5010,5010,5010,0
|
|
20240909,105900,164088175,5010,5010,5010,5010,300
|
|
20240909,105800,162585175,5010,5010,5010,5010,0
|
|
20240909,105700,162585175,5010,5010,5010,5010,4
|
|
20240909,105600,162565135,5010,5010,5010,5010,0
|
|
20240909,105500,162565135,5010,5010,5010,5010,10
|
|
20240909,105400,162515035,5010,5010,5010,5000,105
|
|
20240909,105300,161989025,5010,5010,5010,5010,0
|
|
20240909,105200,161989025,5010,5010,5010,5010,150
|
|
20240909,105100,161237525,5000,5000,5000,5000,552
|
|
20240909,105000,158477525,5000,4990,5000,4990,21
|
|
20240909,104900,158372635,4990,5000,5000,4990,15
|
|
20240909,104800,158297745,4990,4990,4990,4990,21
|
|
20240909,104700,158192955,4985,4985,4985,4985,454
|
|
20240909,104600,155929765,4985,4985,4985,4985,1
|
|
20240909,104500,155924780,4985,4985,4985,4985,1
|
|
20240909,104400,155919795,4980,4980,4980,4980,1
|
|
20240909,104300,155914815,4980,4980,4980,4980,0
|
|
20240909,104200,155914815,4980,4980,4980,4980,9
|
|
20240909,104100,155869995,4985,4985,4985,4985,0
|
|
20240909,104000,155869995,4985,4985,4985,4985,328
|
|
20240909,103900,154234915,4985,4990,4990,4985,1032
|
|
20240909,103800,149085390,5000,5000,5000,5000,0
|
|
20240909,103700,149085390,5000,5000,5000,5000,1
|
|
20240909,103600,149080390,5000,5000,5000,5000,12
|
|
20240909,103500,149020390,5000,5000,5000,5000,10
|
|
20240909,103400,148970390,5000,5000,5000,5000,376
|
|
20240909,103300,147090390,5000,5000,5000,5000,0
|
|
20240909,103200,147090390,5000,4995,5000,4995,472
|
|
20240909,103100,144730945,4985,4985,4985,4985,541
|
|
20240909,103000,142034060,4985,4985,4985,4985,213
|
|
20240909,102900,140972255,4985,4985,4985,4985,0
|
|
20240909,102800,140972255,4985,4985,4985,4985,0
|
|
20240909,102700,140972255,4985,4990,4990,4985,15
|
|
20240909,102600,140897430,4995,4995,4995,4995,0
|
|
20240909,102500,140897430,4995,4995,4995,4995,2
|
|
20240909,102400,140887440,4990,4990,4990,4990,0
|
|
20240909,102300,140887440,4990,4990,4990,4990,0
|
|
20240909,102200,140887440,4990,4990,4990,4990,0
|
|
20240909,102100,140887440,4990,4990,4990,4990,0
|
|
20240909,102000,140887440,4990,4990,4990,4990,0
|
|
20240909,101900,140887440,4990,4990,4990,4990,0
|
|
20240909,101800,140887440,4990,4990,4990,4990,1
|
|
20240909,101700,140882450,4995,4995,4995,4995,0
|
|
20240909,101600,140882450,4995,4995,4995,4995,0
|
|
20240909,101500,140882450,4995,4995,4995,4995,0
|
|
20240909,101400,140882450,4995,4995,4995,4995,1000
|
|
20240909,101300,135887450,4995,4995,4995,4995,0
|
|
20240909,101200,135887450,4995,4995,4995,4995,1
|
|
20240909,101100,135882455,4990,4990,4990,4990,0
|
|
20240909,101000,135882455,4990,4990,4990,4990,0
|
|
20240909,100900,135882455,4990,4970,4990,4965,1604
|
|
20240909,100800,127912325,4975,4975,4975,4975,1
|
|
20240909,100700,127907350,4975,4975,4975,4975,1
|
|
20240909,100600,127902375,4960,4960,4960,4960,0
|
|
20240909,100500,127902375,4960,4965,4965,4960,70
|
|
20240909,100400,127555170,4970,4975,4975,4965,109
|
|
20240909,100300,127013945,4960,4960,4960,4960,0
|
|
20240909,100200,127013945,4960,4960,4960,4960,26
|
|
20240909,100100,126884985,4965,4965,4965,4965,0
|
|
20240909,100000,126884985,4965,4965,4965,4965,101
|
|
20240909,095900,126383520,4960,4960,4960,4960,0
|
|
20240909,095800,126383520,4960,4960,4960,4960,0
|
|
20240909,095700,126383520,4960,4960,4960,4960,0
|
|
20240909,095600,126383520,4960,4970,4970,4960,27
|
|
20240909,095500,126249590,4970,4970,4970,4970,251
|
|
20240909,095400,125002120,4970,4970,4970,4970,0
|
|
20240909,095300,125002120,4970,4970,4970,4970,0
|
|
20240909,095200,125002120,4970,4965,4975,4965,35
|
|
20240909,095100,124828205,4965,4970,4970,4965,303
|
|
20240909,095000,123322360,4965,4965,4965,4965,9
|
|
20240909,094900,123277675,4955,4980,4980,4955,2605
|
|
20240909,094800,110348655,4980,4980,4980,4980,0
|
|
20240909,094700,110348655,4980,4980,4980,4980,0
|
|
20240909,094600,110348655,4980,4980,4980,4980,1000
|
|
20240909,094500,105368655,4980,4975,4980,4975,743
|
|
20240909,094400,101671530,4975,4975,4975,4975,1
|
|
20240909,094300,101666555,4975,4985,4985,4970,2475
|
|
20240909,094200,89348100,5000,5000,5000,5000,305
|
|
20240909,094100,87823100,5000,5000,5000,5000,45
|
|
20240909,094000,87598100,5000,5000,5000,5000,0
|
|
20240909,093900,87598100,5000,5000,5000,5000,0
|
|
20240909,093800,87598100,5000,5000,5000,5000,0
|
|
20240909,093700,87598100,5000,5000,5000,5000,0
|
|
20240909,093600,87598100,5000,5000,5000,5000,0
|
|
20240909,093500,87598100,5000,5000,5000,5000,100
|
|
20240909,093400,87098100,5000,5000,5000,5000,2
|
|
20240909,093300,87088100,5000,4995,5000,4985,542
|
|
20240909,093200,84384000,4995,4995,4995,4995,4
|
|
20240909,093100,84364020,5000,5000,5000,5000,200
|
|
20240909,093000,83364020,5000,5000,5000,5000,101
|
|
20240909,092900,82859020,4995,4995,4995,4995,93
|
|
20240909,092800,82394485,4995,4995,4995,4995,0
|
|
20240909,092700,82394485,4995,4995,4995,4995,202
|
|
20240909,092600,81385495,4995,4995,4995,4995,1
|
|
20240909,092500,81380500,4995,4995,4995,4995,0
|
|
20240909,092400,81380500,4995,4990,4995,4990,122
|
|
20240909,092300,80771695,4980,4980,4980,4980,0
|
|
20240909,092200,80771695,4980,4995,5020,4980,649
|
|
20240909,092100,77535755,5000,5010,5020,5000,340
|
|
20240909,092000,75830725,5000,5000,5000,5000,0
|
|
20240909,091900,75830725,5000,4985,5010,4985,3640
|
|
20240909,091800,57648205,4975,4975,4975,4975,0
|
|
20240909,091700,57648205,4975,4975,4975,4975,0
|
|
20240909,091600,57648205,4975,4980,4980,4975,8
|
|
20240909,091500,57608380,4985,4985,4985,4985,0
|
|
20240909,091400,57608380,4985,4965,4985,4965,418
|
|
20240909,091300,55532810,4955,4955,4955,4955,654
|
|
20240909,091200,52292240,4960,4960,4970,4960,180
|
|
20240909,091100,51398940,4970,4970,4970,4970,101
|
|
20240909,091000,50896970,4960,4970,4970,4960,597
|
|
20240909,090900,47933190,4965,4965,4965,4965,0
|
|
20240909,090800,47933190,4965,4965,4965,4965,0
|
|
20240909,090700,47933190,4965,4930,4965,4930,508
|
|
20240909,090600,45419950,4935,4940,4940,4935,86
|
|
20240909,090500,44995535,4935,4965,4965,4935,2027
|
|
20240909,090400,34965445,5000,4975,5010,4975,2603
|
|
20240909,090300,21931670,4975,4975,4975,4955,227
|
|
20240909,090200,20805565,4955,5000,5000,4955,218
|
|
20240909,090100,19721180,5000,5010,5050,5000,2110
|
|
20240909,090000,9169310,5010,5070,5070,5010,1816
|