666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,200200,1379358815,4990,4990,4990,4990,0
|
|
20240910,200100,1379358815,4990,4990,4990,4990,0
|
|
20240910,200000,1379358815,4990,4990,4990,4990,0
|
|
20240910,195900,1379358815,4990,4990,4990,4990,0
|
|
20240910,195800,1379358815,4990,4990,4990,4990,0
|
|
20240910,195700,1379358815,4990,4990,4990,4990,0
|
|
20240910,195600,1379358815,4990,4990,4990,4990,0
|
|
20240910,195500,1379358815,4990,4990,4990,4990,0
|
|
20240910,195400,1379358815,4990,4990,4990,4990,0
|
|
20240910,195300,1379358815,4990,4990,4990,4990,0
|
|
20240910,195200,1379358815,4990,4990,4990,4990,0
|
|
20240910,195100,1379358815,4990,4990,4990,4990,0
|
|
20240910,195000,1379358815,4990,4990,4990,4990,0
|
|
20240910,194900,1379358815,4990,4990,4990,4990,0
|
|
20240910,194800,1379358815,4990,4990,4990,4990,0
|
|
20240910,194700,1379358815,4990,4990,4990,4990,0
|
|
20240910,194600,1379358815,4990,4990,4990,4990,0
|
|
20240910,194500,1379358815,4990,4990,4990,4990,0
|
|
20240910,194400,1379358815,4990,4990,4990,4990,0
|
|
20240910,194300,1379358815,4990,4990,4990,4990,0
|
|
20240910,194200,1379358815,4990,4990,4990,4990,0
|
|
20240910,194100,1379358815,4990,4990,4990,4990,0
|
|
20240910,194000,1379358815,4990,4990,4990,4990,0
|
|
20240910,193900,1379358815,4990,4990,4990,4990,0
|
|
20240910,193800,1379358815,4990,4990,4990,4990,0
|
|
20240910,193700,1379358815,4990,4990,4990,4990,0
|
|
20240910,193600,1379358815,4990,4990,4990,4990,0
|
|
20240910,193500,1379358815,4990,4990,4990,4990,0
|
|
20240910,193400,1379358815,4990,4990,4990,4990,0
|
|
20240910,193300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,193200,1379358815,4990,4990,4990,4990,0
|
|
20240910,193100,1379358815,4990,4990,4990,4990,0
|
|
20240910,193000,1379358815,4990,4990,4990,4990,0
|
|
20240910,192900,1379358815,4990,4990,4990,4990,0
|
|
20240910,192800,1379358815,4990,4990,4990,4990,0
|
|
20240910,192700,1379358815,4990,4990,4990,4990,0
|
|
20240910,192600,1379358815,4990,4990,4990,4990,0
|
|
20240910,192500,1379358815,4990,4990,4990,4990,0
|
|
20240910,192400,1379358815,4990,4990,4990,4990,0
|
|
20240910,192300,1379358815,4990,4990,4990,4990,0
|
|
20240910,192200,1379358815,4990,4990,4990,4990,0
|
|
20240910,192100,1379358815,4990,4990,4990,4990,0
|
|
20240910,192000,1379358815,4990,4990,4990,4990,0
|
|
20240910,191900,1379358815,4990,4990,4990,4990,0
|
|
20240910,191800,1379358815,4990,4990,4990,4990,0
|
|
20240910,191700,1379358815,4990,4990,4990,4990,0
|
|
20240910,191600,1379358815,4990,4990,4990,4990,0
|
|
20240910,191500,1379358815,4990,4990,4990,4990,0
|
|
20240910,191400,1379358815,4990,4990,4990,4990,0
|
|
20240910,191300,1379358815,4990,4990,4990,4990,0
|
|
20240910,191200,1379358815,4990,4990,4990,4990,0
|
|
20240910,191100,1379358815,4990,4990,4990,4990,0
|
|
20240910,191000,1379358815,4990,4990,4990,4990,0
|
|
20240910,190900,1379358815,4990,4990,4990,4990,0
|
|
20240910,190800,1379358815,4990,4990,4990,4990,0
|
|
20240910,190700,1379358815,4990,4990,4990,4990,0
|
|
20240910,190600,1379358815,4990,4990,4990,4990,0
|
|
20240910,190500,1379358815,4990,4990,4990,4990,0
|
|
20240910,190400,1379358815,4990,4990,4990,4990,0
|
|
20240910,190300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,190200,1379358815,4990,4990,4990,4990,0
|
|
20240910,190100,1379358815,4990,4990,4990,4990,0
|
|
20240910,190000,1379358815,4990,4990,4990,4990,0
|
|
20240910,185900,1379358815,4990,4990,4990,4990,0
|
|
20240910,185800,1379358815,4990,4990,4990,4990,0
|
|
20240910,185700,1379358815,4990,4990,4990,4990,0
|
|
20240910,185600,1379358815,4990,4990,4990,4990,0
|
|
20240910,185500,1379358815,4990,4990,4990,4990,0
|
|
20240910,185400,1379358815,4990,4990,4990,4990,0
|
|
20240910,185300,1379358815,4990,4990,4990,4990,0
|
|
20240910,185200,1379358815,4990,4990,4990,4990,0
|
|
20240910,185100,1379358815,4990,4990,4990,4990,0
|
|
20240910,185000,1379358815,4990,4990,4990,4990,0
|
|
20240910,184900,1379358815,4990,4990,4990,4990,0
|
|
20240910,184800,1379358815,4990,4990,4990,4990,0
|
|
20240910,184700,1379358815,4990,4990,4990,4990,0
|
|
20240910,184600,1379358815,4990,4990,4990,4990,0
|
|
20240910,184500,1379358815,4990,4990,4990,4990,0
|
|
20240910,184400,1379358815,4990,4990,4990,4990,0
|
|
20240910,184300,1379358815,4990,4990,4990,4990,0
|
|
20240910,184200,1379358815,4990,4990,4990,4990,0
|
|
20240910,184100,1379358815,4990,4990,4990,4990,0
|
|
20240910,184000,1379358815,4990,4990,4990,4990,0
|
|
20240910,183900,1379358815,4990,4990,4990,4990,0
|
|
20240910,183800,1379358815,4990,4990,4990,4990,0
|
|
20240910,183700,1379358815,4990,4990,4990,4990,0
|
|
20240910,183600,1379358815,4990,4990,4990,4990,0
|
|
20240910,183500,1379358815,4990,4990,4990,4990,0
|
|
20240910,183400,1379358815,4990,4990,4990,4990,0
|
|
20240910,183300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,183200,1379358815,4990,4990,4990,4990,0
|
|
20240910,183100,1379358815,4990,4990,4990,4990,0
|
|
20240910,183000,1379358815,4990,4990,4990,4990,0
|
|
20240910,182900,1379358815,4990,4990,4990,4990,0
|
|
20240910,182800,1379358815,4990,4990,4990,4990,0
|
|
20240910,182700,1379358815,4990,4990,4990,4990,0
|
|
20240910,182600,1379358815,4990,4990,4990,4990,0
|
|
20240910,182500,1379358815,4990,4990,4990,4990,0
|
|
20240910,182400,1379358815,4990,4990,4990,4990,0
|
|
20240910,182300,1379358815,4990,4990,4990,4990,0
|
|
20240910,182200,1379358815,4990,4990,4990,4990,0
|
|
20240910,182100,1379358815,4990,4990,4990,4990,0
|
|
20240910,182000,1379358815,4990,4990,4990,4990,0
|
|
20240910,181900,1379358815,4990,4990,4990,4990,0
|
|
20240910,181800,1379358815,4990,4990,4990,4990,0
|
|
20240910,181700,1379358815,4990,4990,4990,4990,0
|
|
20240910,181600,1379358815,4990,4990,4990,4990,0
|
|
20240910,181500,1379358815,4990,4990,4990,4990,0
|
|
20240910,181400,1379358815,4990,4990,4990,4990,0
|
|
20240910,181300,1379358815,4990,4990,4990,4990,0
|
|
20240910,181200,1379358815,4990,4990,4990,4990,0
|
|
20240910,181100,1379358815,4990,4990,4990,4990,0
|
|
20240910,181000,1379358815,4990,4990,4990,4990,0
|
|
20240910,180900,1379358815,4990,4990,4990,4990,0
|
|
20240910,180800,1379358815,4990,4990,4990,4990,0
|
|
20240910,180700,1379358815,4990,4990,4990,4990,0
|
|
20240910,180600,1379358815,4990,4990,4990,4990,0
|
|
20240910,180500,1379358815,4990,4990,4990,4990,0
|
|
20240910,180400,1379358815,4990,4990,4990,4990,0
|
|
20240910,180300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,180200,1379358815,4990,4990,4990,4990,0
|
|
20240910,180100,1379358815,4990,4990,4990,4990,0
|
|
20240910,180000,1379358815,4990,4990,4990,4990,0
|
|
20240910,175900,1379358815,4990,4990,4990,4990,0
|
|
20240910,175800,1379358815,4990,4990,4990,4990,0
|
|
20240910,175700,1379358815,4990,4990,4990,4990,0
|
|
20240910,175600,1379358815,4990,4990,4990,4990,0
|
|
20240910,175500,1379358815,4990,4990,4990,4990,0
|
|
20240910,175400,1379358815,4990,4990,4990,4990,0
|
|
20240910,175300,1379358815,4990,4990,4990,4990,0
|
|
20240910,175200,1379358815,4990,4990,4990,4990,0
|
|
20240910,175100,1379358815,4990,4990,4990,4990,0
|
|
20240910,175000,1379358815,4990,4990,4990,4990,0
|
|
20240910,174900,1379358815,4990,4990,4990,4990,0
|
|
20240910,174800,1379358815,4990,4990,4990,4990,0
|
|
20240910,174700,1379358815,4990,4990,4990,4990,0
|
|
20240910,174600,1379358815,4990,4990,4990,4990,0
|
|
20240910,174500,1379358815,4990,4990,4990,4990,0
|
|
20240910,174400,1379358815,4990,4990,4990,4990,0
|
|
20240910,174300,1379358815,4990,4990,4990,4990,0
|
|
20240910,174200,1379358815,4990,4990,4990,4990,0
|
|
20240910,174100,1379358815,4990,4990,4990,4990,0
|
|
20240910,174000,1379358815,4990,4990,4990,4990,0
|
|
20240910,173900,1379358815,4990,4990,4990,4990,0
|
|
20240910,173800,1379358815,4990,4990,4990,4990,0
|
|
20240910,173700,1379358815,4990,4990,4990,4990,0
|
|
20240910,173600,1379358815,4990,4990,4990,4990,0
|
|
20240910,173500,1379358815,4990,4990,4990,4990,0
|
|
20240910,173400,1379358815,4990,4990,4990,4990,0
|
|
20240910,173300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,173200,1379358815,4990,4990,4990,4990,0
|
|
20240910,173100,1379358815,4990,4990,4990,4990,0
|
|
20240910,173000,1379358815,4990,4990,4990,4990,0
|
|
20240910,172900,1379358815,4990,4990,4990,4990,0
|
|
20240910,172800,1379358815,4990,4990,4990,4990,0
|
|
20240910,172700,1379358815,4990,4990,4990,4990,0
|
|
20240910,172600,1379358815,4990,4990,4990,4990,0
|
|
20240910,172500,1379358815,4990,4990,4990,4990,0
|
|
20240910,172400,1379358815,4990,4990,4990,4990,0
|
|
20240910,172300,1379358815,4990,4990,4990,4990,0
|
|
20240910,172200,1379358815,4990,4990,4990,4990,0
|
|
20240910,172100,1379358815,4990,4990,4990,4990,0
|
|
20240910,172000,1379358815,4990,4990,4990,4990,0
|
|
20240910,171900,1379358815,4990,4990,4990,4990,0
|
|
20240910,171800,1379358815,4990,4990,4990,4990,0
|
|
20240910,171700,1379358815,4990,4990,4990,4990,0
|
|
20240910,171600,1379358815,4990,4990,4990,4990,0
|
|
20240910,171500,1379358815,4990,4990,4990,4990,0
|
|
20240910,171400,1379358815,4990,4990,4990,4990,0
|
|
20240910,171300,1379358815,4990,4990,4990,4990,0
|
|
20240910,171200,1379358815,4990,4990,4990,4990,0
|
|
20240910,171100,1379358815,4990,4990,4990,4990,0
|
|
20240910,171000,1379358815,4990,4990,4990,4990,0
|
|
20240910,170900,1379358815,4990,4990,4990,4990,0
|
|
20240910,170800,1379358815,4990,4990,4990,4990,0
|
|
20240910,170700,1379358815,4990,4990,4990,4990,0
|
|
20240910,170600,1379358815,4990,4990,4990,4990,0
|
|
20240910,170500,1379358815,4990,4990,4990,4990,0
|
|
20240910,170400,1379358815,4990,4990,4990,4990,0
|
|
20240910,170300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,170200,1379358815,4990,4990,4990,4990,0
|
|
20240910,170100,1379358815,4990,4990,4990,4990,0
|
|
20240910,170000,1379358815,4990,4990,4990,4990,0
|
|
20240910,165900,1379358815,4990,4990,4990,4990,0
|
|
20240910,165800,1379358815,4990,4990,4990,4990,0
|
|
20240910,165700,1379358815,4990,4990,4990,4990,0
|
|
20240910,165600,1379358815,4990,4990,4990,4990,0
|
|
20240910,165500,1379358815,4990,4990,4990,4990,0
|
|
20240910,165400,1379358815,4990,4990,4990,4990,0
|
|
20240910,165300,1379358815,4990,4990,4990,4990,0
|
|
20240910,165200,1379358815,4990,4990,4990,4990,0
|
|
20240910,165100,1379358815,4990,4990,4990,4990,0
|
|
20240910,165000,1379358815,4990,4990,4990,4990,0
|
|
20240910,164900,1379358815,4990,4990,4990,4990,0
|
|
20240910,164800,1379358815,4990,4990,4990,4990,0
|
|
20240910,164700,1379358815,4990,4990,4990,4990,0
|
|
20240910,164600,1379358815,4990,4990,4990,4990,0
|
|
20240910,164500,1379358815,4990,4990,4990,4990,0
|
|
20240910,164400,1379358815,4990,4990,4990,4990,0
|
|
20240910,164300,1379358815,4990,4990,4990,4990,0
|
|
20240910,164200,1379358815,4990,4990,4990,4990,0
|
|
20240910,164100,1379358815,4990,4990,4990,4990,0
|
|
20240910,164000,1379358815,4990,4990,4990,4990,0
|
|
20240910,163900,1379358815,4990,4990,4990,4990,0
|
|
20240910,163800,1379358815,4990,4990,4990,4990,0
|
|
20240910,163700,1379358815,4990,4990,4990,4990,0
|
|
20240910,163600,1379358815,4990,4990,4990,4990,0
|
|
20240910,163500,1379358815,4990,4990,4990,4990,0
|
|
20240910,163400,1379358815,4990,4990,4990,4990,0
|
|
20240910,163300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,163200,1379358815,4990,4990,4990,4990,0
|
|
20240910,163100,1379358815,4990,4990,4990,4990,0
|
|
20240910,163000,1379358815,4990,4990,4990,4990,0
|
|
20240910,162900,1379358815,4990,4990,4990,4990,0
|
|
20240910,162800,1379358815,4990,4990,4990,4990,0
|
|
20240910,162700,1379358815,4990,4990,4990,4990,0
|
|
20240910,162600,1379358815,4990,4990,4990,4990,0
|
|
20240910,162500,1379358815,4990,4990,4990,4990,0
|
|
20240910,162400,1379358815,4990,4990,4990,4990,0
|
|
20240910,162300,1379358815,4990,4990,4990,4990,0
|
|
20240910,162200,1379358815,4990,4990,4990,4990,0
|
|
20240910,162100,1379358815,4990,4990,4990,4990,0
|
|
20240910,162000,1379358815,4990,4990,4990,4990,0
|
|
20240910,161900,1379358815,4990,4990,4990,4990,0
|
|
20240910,161800,1379358815,4990,4990,4990,4990,0
|
|
20240910,161700,1379358815,4990,4990,4990,4990,0
|
|
20240910,161600,1379358815,4990,4990,4990,4990,0
|
|
20240910,161500,1379358815,4990,4990,4990,4990,0
|
|
20240910,161400,1379358815,4990,4990,4990,4990,0
|
|
20240910,161300,1379358815,4990,4990,4990,4990,0
|
|
20240910,161200,1379358815,4990,4990,4990,4990,0
|
|
20240910,161100,1379358815,4990,4990,4990,4990,0
|
|
20240910,161000,1379358815,4990,4990,4990,4990,0
|
|
20240910,160900,1379358815,4990,4990,4990,4990,0
|
|
20240910,160800,1379358815,4990,4990,4990,4990,0
|
|
20240910,160700,1379358815,4990,4990,4990,4990,0
|
|
20240910,160600,1379358815,4990,4990,4990,4990,0
|
|
20240910,160500,1379358815,4990,4990,4990,4990,0
|
|
20240910,160400,1379358815,4990,4990,4990,4990,0
|
|
20240910,160300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,160200,1379358815,4990,4990,4990,4990,0
|
|
20240910,160100,1379358815,4990,4990,4990,4990,0
|
|
20240910,160000,1379358815,4990,4990,4990,4990,0
|
|
20240910,155900,1379358815,4990,4990,4990,4990,0
|
|
20240910,155800,1379358815,4990,4990,4990,4990,0
|
|
20240910,155700,1379358815,4990,4990,4990,4990,0
|
|
20240910,155600,1379358815,4990,4990,4990,4990,0
|
|
20240910,155500,1379358815,4990,4990,4990,4990,0
|
|
20240910,155400,1379358815,4990,4990,4990,4990,0
|
|
20240910,155300,1379358815,4990,4990,4990,4990,0
|
|
20240910,155200,1379358815,4990,4990,4990,4990,0
|
|
20240910,155100,1379358815,4990,4990,4990,4990,0
|
|
20240910,155000,1379358815,4990,4990,4990,4990,0
|
|
20240910,154900,1379358815,4990,4990,4990,4990,0
|
|
20240910,154800,1379358815,4990,4990,4990,4990,0
|
|
20240910,154700,1379358815,4990,4990,4990,4990,0
|
|
20240910,154600,1379358815,4990,4990,4990,4990,0
|
|
20240910,154500,1379358815,4990,4990,4990,4990,0
|
|
20240910,154400,1379358815,4990,4990,4990,4990,0
|
|
20240910,154300,1379358815,4990,4990,4990,4990,0
|
|
20240910,154200,1379358815,4990,4990,4990,4990,0
|
|
20240910,154100,1379358815,4990,4990,4990,4990,0
|
|
20240910,154000,1379358815,4990,4990,4990,4990,0
|
|
20240910,153900,1379358815,4990,4990,4990,4990,0
|
|
20240910,153800,1379358815,4990,4990,4990,4990,0
|
|
20240910,153700,1379358815,4990,4990,4990,4990,0
|
|
20240910,153600,1379358815,4990,4990,4990,4990,0
|
|
20240910,153500,1379358815,4990,4990,4990,4990,0
|
|
20240910,153400,1379358815,4990,4990,4990,4990,0
|
|
20240910,153300,1379358815,4990,4990,4990,4990,8857
|
|
20240910,153200,1379358815,4990,4990,4990,4990,0
|
|
20240910,153100,1379358815,4990,4990,4990,4990,0
|
|
20240910,153000,1379358815,4990,4990,4990,4990,8857
|
|
20240910,152900,1335162385,5010,5010,5010,5010,0
|
|
20240910,152800,1335162385,5010,5010,5010,5010,0
|
|
20240910,152700,1335162385,5010,5010,5010,5010,0
|
|
20240910,152600,1335162385,5010,5010,5010,5010,0
|
|
20240910,152500,1335162385,5010,5010,5010,5010,0
|
|
20240910,152400,1335162385,5010,5010,5010,5010,0
|
|
20240910,152300,1335162385,5010,5010,5010,5010,0
|
|
20240910,152200,1335162385,5010,5010,5010,5010,0
|
|
20240910,152100,1335162385,5010,5010,5010,5010,0
|
|
20240910,152000,1335162385,5010,5010,5010,5010,0
|
|
20240910,151900,1335162385,5010,5000,5010,4995,289
|
|
20240910,151800,1333717415,5000,5000,5000,4995,139
|
|
20240910,151700,1333022735,5000,5010,5010,4995,673
|
|
20240910,151600,1329657225,5010,5010,5010,5000,177
|
|
20240910,151500,1328770975,5010,5000,5010,5000,112
|
|
20240910,151400,1328210885,5000,5000,5010,5000,4
|
|
20240910,151300,1328190875,5000,5000,5000,4995,650
|
|
20240910,151200,1324944070,5010,5010,5010,5010,9
|
|
20240910,151100,1324898980,5010,5000,5010,5000,42
|
|
20240910,151000,1324688940,5010,4990,5010,4990,902
|
|
20240910,150900,1320183920,5000,5000,5000,5000,3
|
|
20240910,150800,1320168920,5000,5000,5000,5000,388
|
|
20240910,150700,1318228920,5000,5000,5000,4990,603
|
|
20240910,150600,1315218920,4990,5000,5000,4990,61
|
|
20240910,150500,1314914420,4995,5000,5000,4995,8086
|
|
20240910,150400,1274524745,5020,5020,5020,5020,2
|
|
20240910,150300,1274514705,5000,5000,5000,5000,703
|
|
20240910,150200,1270999705,5020,5020,5020,5020,42
|
|
20240910,150100,1270788865,5020,5010,5020,5010,2
|
|
20240910,150000,1270778835,5020,5020,5020,5010,3
|
|
20240910,145900,1270763785,5020,5020,5020,5020,2
|
|
20240910,145800,1270753745,5020,5020,5020,5020,5
|
|
20240910,145700,1270728645,5020,5020,5020,5020,3
|
|
20240910,145600,1270713585,5020,5020,5020,5020,343
|
|
20240910,145500,1268991725,5020,5020,5020,5020,0
|
|
20240910,145400,1268991725,5020,5020,5020,5020,3
|
|
20240910,145300,1268976665,5010,5010,5010,5010,1
|
|
20240910,145200,1268971655,5010,5010,5010,5010,1
|
|
20240910,145100,1268966645,5000,5000,5000,5000,0
|
|
20240910,145000,1268966645,5000,5000,5000,5000,0
|
|
20240910,144900,1268966645,5000,5000,5000,5000,130
|
|
20240910,144800,1268316645,5000,5000,5000,5000,0
|
|
20240910,144700,1268316645,5000,5000,5000,5000,20
|
|
20240910,144600,1268216645,5000,5000,5000,4995,6267
|
|
20240910,144500,1236911425,5020,5010,5020,5010,2
|
|
20240910,144400,1236901395,5000,5000,5000,5000,1
|
|
20240910,144300,1236896395,4995,4995,4995,4995,0
|
|
20240910,144200,1236896395,4995,4995,4995,4995,64
|
|
20240910,144100,1236576715,5020,5020,5020,5020,0
|
|
20240910,144000,1236576715,5020,5020,5020,5020,50
|
|
20240910,143900,1236325715,4995,4995,4995,4995,1
|
|
20240910,143800,1236320720,5030,5030,5030,5030,0
|
|
20240910,143700,1236320720,5030,5030,5030,5030,0
|
|
20240910,143600,1236320720,5030,5030,5030,5030,0
|
|
20240910,143500,1236320720,5030,5030,5030,5030,0
|
|
20240910,143400,1236320720,5030,4990,5030,4985,337
|
|
20240910,143300,1234638010,4990,4990,4990,4990,697
|
|
20240910,143200,1231159980,4985,4985,4985,4985,355
|
|
20240910,143100,1229390305,4985,4985,4985,4980,975
|
|
20240910,143000,1224529935,4990,4990,4990,4990,51
|
|
20240910,142900,1224275445,4990,4995,4995,4990,706
|
|
20240910,142800,1220749980,4990,4990,4990,4990,0
|
|
20240910,142700,1220749980,4990,4990,4990,4990,1
|
|
20240910,142600,1220744990,4990,4990,4990,4990,0
|
|
20240910,142500,1220744990,4990,4990,4990,4990,186
|
|
20240910,142400,1219816850,4985,4985,4985,4985,0
|
|
20240910,142300,1219816850,4985,4985,4985,4985,290
|
|
20240910,142200,1218371200,4985,4990,4990,4985,88
|
|
20240910,142100,1217932330,4990,4990,4990,4990,12
|
|
20240910,142000,1217872450,4985,4985,4985,4985,0
|
|
20240910,141900,1217872450,4985,4985,4985,4985,0
|
|
20240910,141800,1217872450,4985,4985,4985,4985,0
|
|
20240910,141700,1217872450,4985,4995,4995,4985,3000
|
|
20240910,141600,1202899190,4995,4995,4995,4995,0
|
|
20240910,141500,1202899190,4995,5000,5000,4995,1400
|
|
20240910,141400,1195899485,5000,5010,5010,5000,164
|
|
20240910,141300,1195079465,5010,5010,5010,5010,0
|
|
20240910,141200,1195079465,5010,5010,5010,5010,0
|
|
20240910,141100,1195079465,5010,5010,5010,5010,429
|
|
20240910,141000,1192930175,5010,5010,5010,5010,52
|
|
20240910,140900,1192669655,5020,5020,5020,5020,1
|
|
20240910,140800,1192664635,5010,5010,5010,5010,0
|
|
20240910,140700,1192664635,5010,5010,5010,5010,0
|
|
20240910,140600,1192664635,5010,5010,5010,5010,0
|
|
20240910,140500,1192664635,5010,5010,5010,5010,142
|
|
20240910,140400,1191953215,5010,5010,5010,5010,0
|
|
20240910,140300,1191953215,5010,5010,5010,5010,0
|
|
20240910,140200,1191953215,5010,5010,5010,5010,0
|
|
20240910,140100,1191953215,5010,5010,5010,5010,8
|
|
20240910,140000,1191913135,5040,5040,5040,5040,0
|
|
20240910,135900,1191913135,5040,5040,5040,5040,50
|
|
20240910,135800,1191661135,5030,5030,5030,5030,0
|
|
20240910,135700,1191661135,5030,5030,5030,5030,0
|
|
20240910,135600,1191661135,5030,5030,5030,5030,2171
|
|
20240910,135500,1180741005,5000,5000,5000,5000,1
|
|
20240910,135400,1180736005,5030,5030,5030,5030,0
|
|
20240910,135300,1180736005,5030,5030,5030,5020,219
|
|
20240910,135200,1179636025,5030,5030,5030,5030,1
|
|
20240910,135100,1179630995,5030,5030,5030,5030,762
|
|
20240910,135000,1175798135,5020,5020,5020,5020,0
|
|
20240910,134900,1175798135,5020,5020,5020,5010,3491
|
|
20240910,134800,1158275185,5020,5020,5020,5020,6373
|
|
20240910,134700,1126282725,5020,5020,5020,5020,9798
|
|
20240910,134600,1077096765,5020,5020,5020,5020,0
|
|
20240910,134500,1077096765,5020,5040,5040,5020,18003
|
|
20240910,134400,986721665,5040,5040,5040,5040,0
|
|
20240910,134300,986721665,5040,5040,5040,5040,0
|
|
20240910,134200,986721665,5040,5040,5040,5040,0
|
|
20240910,134100,986721665,5040,5030,5040,5030,8469
|
|
20240910,134000,944041115,5040,5040,5040,5040,12580
|
|
20240910,133900,880637915,5020,5010,5020,5010,5000
|
|
20240910,133800,855538135,5020,5020,5020,5000,12922
|
|
20240910,133700,790691155,5020,5020,5020,5020,0
|
|
20240910,133600,790691155,5020,5020,5020,5020,0
|
|
20240910,133500,790691155,5020,5020,5020,5020,1039
|
|
20240910,133400,785475375,5030,5030,5030,5030,0
|
|
20240910,133300,785475375,5030,5030,5030,5030,540
|
|
20240910,133200,782759175,5030,5030,5030,5030,0
|
|
20240910,133100,782759175,5030,5030,5030,5030,2
|
|
20240910,133000,782749115,5060,5040,5060,5040,4
|
|
20240910,132900,782728915,5060,5060,5060,5050,19003
|
|
20240910,132800,686574855,5020,5060,5060,5020,81
|
|
20240910,132700,686167915,5060,5060,5060,5060,77
|
|
20240910,132600,685778295,5070,4995,5070,4995,6058
|
|
20240910,132500,655244850,4985,4985,4985,4985,350
|
|
20240910,132400,653500100,4990,4990,4990,4990,2
|
|
20240910,132300,653490120,4990,4980,4995,4980,13
|
|
20240910,132200,653425295,4970,4990,4990,4970,2280
|
|
20240910,132100,642074835,5020,5020,5020,5020,0
|
|
20240910,132000,642074835,5020,5020,5020,5020,517
|
|
20240910,131900,639479495,5020,5020,5020,5020,0
|
|
20240910,131800,639479495,5020,4985,5020,4985,4
|
|
20240910,131700,639459480,4985,4985,4985,4985,1
|
|
20240910,131600,639454495,4980,4985,4985,4980,616
|
|
20240910,131500,636385305,4985,5000,5000,4980,10060
|
|
20240910,131400,586159100,5020,5010,5020,5010,1935
|
|
20240910,131300,576464740,5020,5020,5020,5020,0
|
|
20240910,131200,576464740,5020,5020,5020,5020,1186
|
|
20240910,131100,570511020,5020,5030,5030,5020,2
|
|
20240910,131000,570500970,5030,5030,5030,5030,0
|
|
20240910,130900,570500970,5030,5030,5030,5030,109
|
|
20240910,130800,569952700,5030,5030,5030,5030,0
|
|
20240910,130700,569952700,5030,5030,5030,5030,682
|
|
20240910,130600,566522240,5030,5030,5030,5030,44
|
|
20240910,130500,566300920,5040,5040,5040,5040,0
|
|
20240910,130400,566300920,5040,5040,5040,5040,0
|
|
20240910,130300,566300920,5040,5040,5040,5040,0
|
|
20240910,130200,566300920,5040,5050,5050,5040,709
|
|
20240910,130100,562727540,5050,5050,5050,5050,0
|
|
20240910,130000,562727540,5050,5050,5050,5050,0
|
|
20240910,125900,562727540,5050,5040,5050,5040,85
|
|
20240910,125800,562298320,5030,5030,5030,5030,158
|
|
20240910,125700,561503580,5030,5020,5030,5020,31
|
|
20240910,125600,561347660,5020,5020,5020,5020,13
|
|
20240910,125500,561282400,5020,5020,5020,5020,392
|
|
20240910,125400,559314560,5030,5030,5030,5030,0
|
|
20240910,125300,559314560,5030,5030,5030,5030,0
|
|
20240910,125200,559314560,5030,5030,5030,5030,0
|
|
20240910,125100,559314560,5030,5030,5030,5030,1
|
|
20240910,125000,559309530,5030,5030,5030,5030,0
|
|
20240910,124900,559309530,5030,5030,5030,5030,51
|
|
20240910,124800,559053000,5020,5020,5020,5020,0
|
|
20240910,124700,559053000,5020,5020,5020,5020,0
|
|
20240910,124600,559053000,5020,5020,5020,5020,0
|
|
20240910,124500,559053000,5020,5030,5030,5020,330
|
|
20240910,124400,557394900,5050,5050,5050,5050,79
|
|
20240910,124300,556995950,5050,5050,5050,5050,0
|
|
20240910,124200,556995950,5050,5050,5050,5050,0
|
|
20240910,124100,556995950,5050,5050,5050,5050,3
|
|
20240910,124000,556980800,5030,5030,5030,5030,0
|
|
20240910,123900,556980800,5030,5030,5030,5030,207
|
|
20240910,123800,555939590,5030,5030,5030,5030,3
|
|
20240910,123700,555924500,5050,5020,5050,5020,3
|
|
20240910,123600,555909380,5040,5040,5040,5040,0
|
|
20240910,123500,555909380,5040,5040,5040,5040,74
|
|
20240910,123400,555536420,5040,5040,5040,5040,0
|
|
20240910,123300,555536420,5040,5040,5040,5040,0
|
|
20240910,123200,555536420,5040,5040,5040,5040,0
|
|
20240910,123100,555536420,5040,5040,5040,5040,0
|
|
20240910,123000,555536420,5040,5040,5040,5040,0
|
|
20240910,122900,555536420,5040,5040,5040,5040,0
|
|
20240910,122800,555536420,5040,5040,5040,5040,1
|
|
20240910,122700,555531380,5010,5020,5020,5010,1000
|
|
20240910,122600,550520880,5040,5040,5040,5040,20
|
|
20240910,122500,550420080,5040,5040,5040,5040,0
|
|
20240910,122400,550420080,5040,5040,5040,5040,0
|
|
20240910,122300,550420080,5040,5040,5040,5040,0
|
|
20240910,122200,550420080,5040,5040,5040,5040,20
|
|
20240910,122100,550319280,5060,5060,5060,5060,0
|
|
20240910,122000,550319280,5060,5060,5060,5060,1
|
|
20240910,121900,550314220,5010,5010,5010,5010,1247
|
|
20240910,121800,544066750,5060,5050,5060,5050,2
|
|
20240910,121700,544056640,5010,5010,5010,5010,47
|
|
20240910,121600,543821170,5030,5030,5030,5030,0
|
|
20240910,121500,543821170,5030,5020,5030,5020,41
|
|
20240910,121400,543614950,5030,5030,5030,5030,0
|
|
20240910,121300,543614950,5030,5030,5030,5030,1
|
|
20240910,121200,543609920,5010,5010,5010,5010,0
|
|
20240910,121100,543609920,5010,5010,5010,5010,1
|
|
20240910,121000,543604910,5010,5010,5010,5010,15
|
|
20240910,120900,543529760,5010,5010,5010,5010,0
|
|
20240910,120800,543529760,5010,5030,5030,5010,2735
|
|
20240910,120700,529809340,5040,5040,5040,5040,3
|
|
20240910,120600,529794220,5060,5060,5060,5060,0
|
|
20240910,120500,529794220,5060,5050,5070,5050,7
|
|
20240910,120400,529758840,5070,5060,5070,5060,2
|
|
20240910,120300,529748710,5070,5070,5080,5070,417
|
|
20240910,120200,527634510,5080,5070,5080,5070,60
|
|
20240910,120100,527330290,5080,5080,5080,5080,88
|
|
20240910,120000,526883250,5080,5070,5080,5070,1192
|
|
20240910,115900,520839790,5070,5060,5070,5060,5198
|
|
20240910,115800,494536920,5060,5060,5060,5040,4275
|
|
20240910,115700,472912170,5070,5060,5070,5060,11
|
|
20240910,115600,472856500,5060,5060,5060,5060,13
|
|
20240910,115500,472790720,5070,5060,5070,5060,99
|
|
20240910,115400,472288800,5070,5070,5070,5070,388
|
|
20240910,115300,470321640,5060,5050,5060,5050,404
|
|
20240910,115200,468277410,5060,5050,5060,5050,7048
|
|
20240910,115100,432679180,5050,5040,5050,5040,10819
|
|
20240910,115000,378053230,5040,5040,5040,5040,2
|
|
20240910,114900,378043150,5040,5030,5040,5030,100
|
|
20240910,114800,377539160,5020,5020,5020,5020,84
|
|
20240910,114700,377117480,5020,5020,5020,5020,15
|
|
20240910,114600,377042180,5010,5010,5010,5010,0
|
|
20240910,114500,377042180,5010,5010,5010,5010,2
|
|
20240910,114400,377032160,5020,5020,5020,5020,100
|
|
20240910,114300,376530160,5010,5010,5010,5010,0
|
|
20240910,114200,376530160,5010,5010,5010,5010,1
|
|
20240910,114100,376525150,5010,5010,5010,5010,0
|
|
20240910,114000,376525150,5010,5010,5010,5010,0
|
|
20240910,113900,376525150,5010,5010,5010,5010,0
|
|
20240910,113800,376525150,5010,5010,5010,5010,5
|
|
20240910,113700,376500100,5010,5010,5010,5010,0
|
|
20240910,113600,376500100,5010,5000,5010,5000,33
|
|
20240910,113500,376335000,5010,5010,5010,5010,994
|
|
20240910,113400,371355060,5010,5010,5010,5010,80
|
|
20240910,113300,370954260,5010,5010,5010,5010,0
|
|
20240910,113200,370954260,5010,5020,5020,5010,120
|
|
20240910,113100,370352860,5020,5020,5020,5020,0
|
|
20240910,113000,370352860,5020,5020,5020,5020,289
|
|
20240910,112900,368902080,5030,5030,5030,5030,100
|
|
20240910,112800,368399080,5020,5020,5020,5020,0
|
|
20240910,112700,368399080,5020,5020,5020,5020,0
|
|
20240910,112600,368399080,5020,5020,5020,5020,0
|
|
20240910,112500,368399080,5020,5020,5020,5020,0
|
|
20240910,112400,368399080,5020,5020,5020,5020,0
|
|
20240910,112300,368399080,5020,5020,5020,5020,0
|
|
20240910,112200,368399080,5020,5020,5020,5020,0
|
|
20240910,112100,368399080,5020,5020,5020,5020,1240
|
|
20240910,112000,362174280,5050,5050,5050,5050,0
|
|
20240910,111900,362174280,5050,5050,5050,5050,8200
|
|
20240910,111800,320764280,5050,5040,5050,5040,6854
|
|
20240910,111700,286151620,5040,5040,5040,5040,0
|
|
20240910,111600,286151620,5040,5040,5040,5040,1
|
|
20240910,111500,286146580,5040,5030,5040,5030,419
|
|
20240910,111400,284036480,5040,5040,5040,5040,10
|
|
20240910,111300,283986080,5030,5000,5030,5000,262
|
|
20240910,111200,282668310,5000,5010,5010,5000,1000
|
|
20240910,111100,277663980,5010,5010,5010,5010,0
|
|
20240910,111000,277663980,5010,5000,5010,5000,229
|
|
20240910,110900,276516740,5000,5000,5000,5000,0
|
|
20240910,110800,276516740,5000,5000,5000,5000,11
|
|
20240910,110700,276461740,4995,4995,5000,4995,891
|
|
20240910,110600,272008495,5000,5020,5020,5000,9187
|
|
20240910,110500,226008125,5030,5040,5040,5030,2766
|
|
20240910,110400,212095045,5030,5030,5030,5030,389
|
|
20240910,110300,210138375,5040,5040,5040,5040,0
|
|
20240910,110200,210138375,5040,5040,5040,5040,0
|
|
20240910,110100,210138375,5040,5040,5040,5040,0
|
|
20240910,110000,210138375,5040,5040,5040,5040,1
|
|
20240910,105900,210133335,5040,5040,5040,5040,1
|
|
20240910,105800,210128295,5030,5030,5030,5030,0
|
|
20240910,105700,210128295,5030,5030,5030,5030,0
|
|
20240910,105600,210128295,5030,5040,5040,5030,500
|
|
20240910,105500,207613045,5040,5040,5040,5040,0
|
|
20240910,105400,207613045,5040,5050,5050,5040,3000
|
|
20240910,105300,192483715,5060,5060,5060,5060,1
|
|
20240910,105200,192478655,5060,5060,5060,5060,0
|
|
20240910,105100,192478655,5060,5060,5060,5060,0
|
|
20240910,105000,192478655,5060,5060,5060,5060,0
|
|
20240910,104900,192478655,5060,5060,5060,5060,100
|
|
20240910,104800,191972655,5050,5050,5050,5050,130
|
|
20240910,104700,191316155,5060,5060,5060,5060,0
|
|
20240910,104600,191316155,5060,5060,5060,5060,0
|
|
20240910,104500,191316155,5060,5060,5060,5060,0
|
|
20240910,104400,191316155,5060,5060,5060,5060,844
|
|
20240910,104300,187045515,5070,5070,5070,5070,244
|
|
20240910,104200,185808435,5070,5060,5070,5060,86
|
|
20240910,104100,185372515,5060,5060,5060,5060,2
|
|
20240910,104000,185362395,5060,5060,5060,5060,110
|
|
20240910,103900,184805795,5060,5060,5060,5060,0
|
|
20240910,103800,184805795,5060,5060,5060,5060,0
|
|
20240910,103700,184805795,5060,5060,5060,5060,0
|
|
20240910,103600,184805795,5060,5060,5060,5060,0
|
|
20240910,103500,184805795,5060,5050,5060,5040,2002
|
|
20240910,103400,174707415,5060,5060,5060,5060,77
|
|
20240910,103300,174317795,5050,5060,5070,5050,104
|
|
20240910,103200,173791525,5070,5070,5070,5070,19
|
|
20240910,103100,173695195,5070,5060,5070,5050,1214
|
|
20240910,103000,167552355,5060,5060,5060,5060,0
|
|
20240910,102900,167552355,5060,5060,5060,5050,96
|
|
20240910,102800,167067535,5050,5050,5050,5050,87
|
|
20240910,102700,166628185,5040,5040,5040,5040,323
|
|
20240910,102600,165000265,5050,5050,5050,5050,45
|
|
20240910,102500,164773015,5050,5050,5050,5050,350
|
|
20240910,102400,163005515,5050,5050,5050,5050,350
|
|
20240910,102300,161238015,5050,5050,5050,5040,242
|
|
20240910,102200,160016155,5050,5050,5050,5050,520
|
|
20240910,102100,157390155,5050,5050,5050,5050,0
|
|
20240910,102000,157390155,5050,5050,5050,5050,100
|
|
20240910,101900,156885155,5060,5060,5060,5060,0
|
|
20240910,101800,156885155,5060,5050,5060,5050,5
|
|
20240910,101700,156859865,5040,5060,5060,5040,297
|
|
20240910,101600,155362825,5050,5040,5050,5040,677
|
|
20240910,101500,151949975,5040,5040,5040,5040,300
|
|
20240910,101400,150437975,5040,5040,5040,5040,19
|
|
20240910,101300,150342215,5040,5040,5040,5040,0
|
|
20240910,101200,150342215,5040,5040,5040,5040,15
|
|
20240910,101100,150266615,5040,5040,5040,5040,0
|
|
20240910,101000,150266615,5040,5040,5040,5040,0
|
|
20240910,100900,150266615,5040,5040,5040,5040,0
|
|
20240910,100800,150266615,5040,5040,5040,5040,200
|
|
20240910,100700,149258615,5040,5040,5040,5040,0
|
|
20240910,100600,149258615,5040,5040,5040,5040,2
|
|
20240910,100500,149248535,5030,5030,5040,5030,97
|
|
20240910,100400,148760605,5030,5030,5030,5030,1159
|
|
20240910,100300,142930835,5030,5030,5030,5030,3
|
|
20240910,100200,142915745,5030,5030,5030,5030,0
|
|
20240910,100100,142915745,5030,5020,5030,5020,2003
|
|
20240910,100000,132848375,5020,5020,5020,5020,504
|
|
20240910,095900,130318295,5030,5030,5030,5030,0
|
|
20240910,095800,130318295,5030,5030,5030,5030,14
|
|
20240910,095700,130247875,5030,5020,5030,5010,291
|
|
20240910,095600,128788885,5020,5010,5020,5010,4
|
|
20240910,095500,128768815,5020,5020,5020,5020,1081
|
|
20240910,095400,123342195,5030,5030,5030,5030,7
|
|
20240910,095300,123306985,5040,5030,5040,5030,56
|
|
20240910,095200,123025245,5030,5040,5040,5030,113
|
|
20240910,095100,122456555,5040,5040,5040,5040,50
|
|
20240910,095000,122204555,5040,5040,5040,5040,100
|
|
20240910,094900,121700555,5040,5040,5040,5040,0
|
|
20240910,094800,121700555,5040,5040,5040,5040,0
|
|
20240910,094700,121700555,5040,5040,5040,5040,211
|
|
20240910,094600,120637115,5030,5030,5030,5030,0
|
|
20240910,094500,120637115,5030,5030,5030,5030,187
|
|
20240910,094400,119696505,5030,5030,5030,5030,0
|
|
20240910,094300,119696505,5030,5030,5030,5030,150
|
|
20240910,094200,118942005,5030,5030,5030,5030,120
|
|
20240910,094100,118338405,5030,5030,5030,5030,102
|
|
20240910,094000,117825345,5030,5030,5030,5020,655
|
|
20240910,093900,114530705,5030,5030,5030,5030,105
|
|
20240910,093800,114002555,5030,5020,5030,5020,1501
|
|
20240910,093700,106457525,5020,5020,5020,5020,201
|
|
20240910,093600,105448505,5010,5010,5010,5010,340
|
|
20240910,093500,103745105,5000,5000,5000,5000,0
|
|
20240910,093400,103745105,5000,5000,5000,5000,500
|
|
20240910,093300,101245105,5000,5000,5000,5000,0
|
|
20240910,093200,101245105,5000,5000,5000,5000,0
|
|
20240910,093100,101245105,5000,5000,5000,5000,200
|
|
20240910,093000,100245105,5010,5010,5010,5000,158
|
|
20240910,092900,99454515,5010,5010,5010,5010,0
|
|
20240910,092800,99454515,5010,5010,5010,5010,50
|
|
20240910,092700,99204015,5010,5010,5010,5010,301
|
|
20240910,092600,97696005,5010,4990,5010,4990,18
|
|
20240910,092500,97605985,5010,5010,5010,5010,35
|
|
20240910,092400,97430635,5010,4990,5010,4990,507
|
|
20240910,092300,94890645,4990,4990,4990,4990,50
|
|
20240910,092200,94641145,4985,4985,4985,4985,0
|
|
20240910,092100,94641145,4985,4985,4985,4985,0
|
|
20240910,092000,94641145,4985,5000,5000,4985,200
|
|
20240910,091900,93644130,4980,4980,4980,4980,0
|
|
20240910,091800,93644130,4980,4980,4980,4980,100
|
|
20240910,091700,93146130,4980,5000,5000,4980,1029
|
|
20240910,091600,88021130,4980,5000,5000,4980,292
|
|
20240910,091500,86562950,5000,4990,5000,4980,3680
|
|
20240910,091400,68210695,4990,4990,4990,4990,0
|
|
20240910,091300,68210695,4990,5000,5000,4990,1886
|
|
20240910,091200,58785670,5010,5020,5020,5010,722
|
|
20240910,091100,55167240,5040,5020,5080,5020,739
|
|
20240910,091000,51439060,5040,5040,5040,5040,8
|
|
20240910,090900,51398740,5040,5020,5040,5020,360
|
|
20240910,090800,49589520,5030,5020,5040,5020,1536
|
|
20240910,090700,41874750,5030,5080,5080,5030,1144
|
|
20240910,090600,36101040,5080,5080,5080,5060,791
|
|
20240910,090500,32093760,5080,5080,5080,5080,1865
|
|
20240910,090400,22619560,5080,5070,5080,5050,179
|
|
20240910,090300,21713540,5080,5080,5080,5080,56
|
|
20240910,090200,21429060,5090,5080,5090,5050,2675
|
|
20240910,090100,7849980,5080,5080,5080,5030,466
|
|
20240910,090000,5488560,5040,5040,5040,5040,1089
|