674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,201100,179741090,5870,5870,5870,5870,667
|
|
20240913,201000,179741090,5870,5870,5870,5870,0
|
|
20240913,200900,179741090,5870,5870,5870,5870,0
|
|
20240913,200800,179741090,5870,5870,5870,5870,0
|
|
20240913,200700,179741090,5870,5870,5870,5870,0
|
|
20240913,200600,179741090,5870,5870,5870,5870,0
|
|
20240913,200500,179741090,5870,5870,5870,5870,0
|
|
20240913,200400,179741090,5870,5870,5870,5870,0
|
|
20240913,200300,179741090,5870,5870,5870,5870,0
|
|
20240913,200200,179741090,5870,5870,5870,5870,0
|
|
20240913,200100,179741090,5870,5870,5870,5870,0
|
|
20240913,200000,179741090,5870,5870,5870,5870,0
|
|
20240913,195900,179741090,5870,5870,5870,5870,0
|
|
20240913,195800,179741090,5870,5870,5870,5870,0
|
|
20240913,195700,179741090,5870,5870,5870,5870,0
|
|
20240913,195600,179741090,5870,5870,5870,5870,0
|
|
20240913,195500,179741090,5870,5870,5870,5870,0
|
|
20240913,195400,179741090,5870,5870,5870,5870,0
|
|
20240913,195300,179741090,5870,5870,5870,5870,0
|
|
20240913,195200,179741090,5870,5870,5870,5870,0
|
|
20240913,195100,179741090,5870,5870,5870,5870,0
|
|
20240913,195000,179741090,5870,5870,5870,5870,0
|
|
20240913,194900,179741090,5870,5870,5870,5870,0
|
|
20240913,194800,179741090,5870,5870,5870,5870,0
|
|
20240913,194700,179741090,5870,5870,5870,5870,0
|
|
20240913,194600,179741090,5870,5870,5870,5870,0
|
|
20240913,194500,179741090,5870,5870,5870,5870,0
|
|
20240913,194400,179741090,5870,5870,5870,5870,0
|
|
20240913,194300,179741090,5870,5870,5870,5870,0
|
|
20240913,194200,179741090,5870,5870,5870,5870,0
|
|
20240913,194100,179741090,5870,5870,5870,5870,667
|
|
20240913,194000,179741090,5870,5870,5870,5870,0
|
|
20240913,193900,179741090,5870,5870,5870,5870,0
|
|
20240913,193800,179741090,5870,5870,5870,5870,0
|
|
20240913,193700,179741090,5870,5870,5870,5870,0
|
|
20240913,193600,179741090,5870,5870,5870,5870,0
|
|
20240913,193500,179741090,5870,5870,5870,5870,0
|
|
20240913,193400,179741090,5870,5870,5870,5870,0
|
|
20240913,193300,179741090,5870,5870,5870,5870,0
|
|
20240913,193200,179741090,5870,5870,5870,5870,0
|
|
20240913,193100,179741090,5870,5870,5870,5870,0
|
|
20240913,193000,179741090,5870,5870,5870,5870,0
|
|
20240913,192900,179741090,5870,5870,5870,5870,0
|
|
20240913,192800,179741090,5870,5870,5870,5870,0
|
|
20240913,192700,179741090,5870,5870,5870,5870,0
|
|
20240913,192600,179741090,5870,5870,5870,5870,0
|
|
20240913,192500,179741090,5870,5870,5870,5870,0
|
|
20240913,192400,179741090,5870,5870,5870,5870,0
|
|
20240913,192300,179741090,5870,5870,5870,5870,0
|
|
20240913,192200,179741090,5870,5870,5870,5870,0
|
|
20240913,192100,179741090,5870,5870,5870,5870,0
|
|
20240913,192000,179741090,5870,5870,5870,5870,0
|
|
20240913,191900,179741090,5870,5870,5870,5870,0
|
|
20240913,191800,179741090,5870,5870,5870,5870,0
|
|
20240913,191700,179741090,5870,5870,5870,5870,0
|
|
20240913,191600,179741090,5870,5870,5870,5870,0
|
|
20240913,191500,179741090,5870,5870,5870,5870,0
|
|
20240913,191400,179741090,5870,5870,5870,5870,0
|
|
20240913,191300,179741090,5870,5870,5870,5870,0
|
|
20240913,191200,179741090,5870,5870,5870,5870,0
|
|
20240913,191100,179741090,5870,5870,5870,5870,667
|
|
20240913,191000,179741090,5870,5870,5870,5870,0
|
|
20240913,190900,179741090,5870,5870,5870,5870,0
|
|
20240913,190800,179741090,5870,5870,5870,5870,0
|
|
20240913,190700,179741090,5870,5870,5870,5870,0
|
|
20240913,190600,179741090,5870,5870,5870,5870,0
|
|
20240913,190500,179741090,5870,5870,5870,5870,0
|
|
20240913,190400,179741090,5870,5870,5870,5870,0
|
|
20240913,190300,179741090,5870,5870,5870,5870,0
|
|
20240913,190200,179741090,5870,5870,5870,5870,0
|
|
20240913,190100,179741090,5870,5870,5870,5870,0
|
|
20240913,190000,179741090,5870,5870,5870,5870,0
|
|
20240913,185900,179741090,5870,5870,5870,5870,0
|
|
20240913,185800,179741090,5870,5870,5870,5870,0
|
|
20240913,185700,179741090,5870,5870,5870,5870,0
|
|
20240913,185600,179741090,5870,5870,5870,5870,0
|
|
20240913,185500,179741090,5870,5870,5870,5870,0
|
|
20240913,185400,179741090,5870,5870,5870,5870,0
|
|
20240913,185300,179741090,5870,5870,5870,5870,0
|
|
20240913,185200,179741090,5870,5870,5870,5870,0
|
|
20240913,185100,179741090,5870,5870,5870,5870,0
|
|
20240913,185000,179741090,5870,5870,5870,5870,0
|
|
20240913,184900,179741090,5870,5870,5870,5870,0
|
|
20240913,184800,179741090,5870,5870,5870,5870,0
|
|
20240913,184700,179741090,5870,5870,5870,5870,0
|
|
20240913,184600,179741090,5870,5870,5870,5870,0
|
|
20240913,184500,179741090,5870,5870,5870,5870,0
|
|
20240913,184400,179741090,5870,5870,5870,5870,0
|
|
20240913,184300,179741090,5870,5870,5870,5870,0
|
|
20240913,184200,179741090,5870,5870,5870,5870,0
|
|
20240913,184100,179741090,5870,5870,5870,5870,667
|
|
20240913,184000,179741090,5870,5870,5870,5870,0
|
|
20240913,183900,179741090,5870,5870,5870,5870,0
|
|
20240913,183800,179741090,5870,5870,5870,5870,0
|
|
20240913,183700,179741090,5870,5870,5870,5870,0
|
|
20240913,183600,179741090,5870,5870,5870,5870,0
|
|
20240913,183500,179741090,5870,5870,5870,5870,0
|
|
20240913,183400,179741090,5870,5870,5870,5870,0
|
|
20240913,183300,179741090,5870,5870,5870,5870,0
|
|
20240913,183200,179741090,5870,5870,5870,5870,0
|
|
20240913,183100,179741090,5870,5870,5870,5870,0
|
|
20240913,183000,179741090,5870,5870,5870,5870,0
|
|
20240913,182900,179741090,5870,5870,5870,5870,0
|
|
20240913,182800,179741090,5870,5870,5870,5870,0
|
|
20240913,182700,179741090,5870,5870,5870,5870,0
|
|
20240913,182600,179741090,5870,5870,5870,5870,0
|
|
20240913,182500,179741090,5870,5870,5870,5870,0
|
|
20240913,182400,179741090,5870,5870,5870,5870,0
|
|
20240913,182300,179741090,5870,5870,5870,5870,0
|
|
20240913,182200,179741090,5870,5870,5870,5870,0
|
|
20240913,182100,179741090,5870,5870,5870,5870,0
|
|
20240913,182000,179741090,5870,5870,5870,5870,0
|
|
20240913,181900,179741090,5870,5870,5870,5870,0
|
|
20240913,181800,179741090,5870,5870,5870,5870,0
|
|
20240913,181700,179741090,5870,5870,5870,5870,0
|
|
20240913,181600,179741090,5870,5870,5870,5870,0
|
|
20240913,181500,179741090,5870,5870,5870,5870,0
|
|
20240913,181400,179741090,5870,5870,5870,5870,0
|
|
20240913,181300,179741090,5870,5870,5870,5870,0
|
|
20240913,181200,179741090,5870,5870,5870,5870,0
|
|
20240913,181100,179741090,5870,5870,5870,5870,667
|
|
20240913,181000,179741090,5870,5870,5870,5870,0
|
|
20240913,180900,179741090,5870,5870,5870,5870,0
|
|
20240913,180800,179741090,5870,5870,5870,5870,0
|
|
20240913,180700,179741090,5870,5870,5870,5870,0
|
|
20240913,180600,179741090,5870,5870,5870,5870,0
|
|
20240913,180500,179741090,5870,5870,5870,5870,0
|
|
20240913,180400,179741090,5870,5870,5870,5870,0
|
|
20240913,180300,179741090,5870,5870,5870,5870,0
|
|
20240913,180200,179741090,5870,5870,5870,5870,0
|
|
20240913,180100,179741090,5870,5870,5870,5870,0
|
|
20240913,180000,179741090,5870,5870,5870,5870,0
|
|
20240913,175900,179741090,5870,5870,5870,5870,0
|
|
20240913,175800,179741090,5870,5870,5870,5870,0
|
|
20240913,175700,179741090,5870,5870,5870,5870,0
|
|
20240913,175600,179741090,5870,5870,5870,5870,0
|
|
20240913,175500,179741090,5870,5870,5870,5870,0
|
|
20240913,175400,179741090,5870,5870,5870,5870,0
|
|
20240913,175300,179741090,5870,5870,5870,5870,0
|
|
20240913,175200,179741090,5870,5870,5870,5870,0
|
|
20240913,175100,179741090,5870,5870,5870,5870,0
|
|
20240913,175000,179741090,5870,5870,5870,5870,0
|
|
20240913,174900,179741090,5870,5870,5870,5870,0
|
|
20240913,174800,179741090,5870,5870,5870,5870,0
|
|
20240913,174700,179741090,5870,5870,5870,5870,0
|
|
20240913,174600,179741090,5870,5870,5870,5870,0
|
|
20240913,174500,179741090,5870,5870,5870,5870,0
|
|
20240913,174400,179741090,5870,5870,5870,5870,0
|
|
20240913,174300,179741090,5870,5870,5870,5870,0
|
|
20240913,174200,179741090,5870,5870,5870,5870,0
|
|
20240913,174100,179741090,5870,5870,5870,5870,667
|
|
20240913,174000,179741090,5870,5870,5870,5870,0
|
|
20240913,173900,179741090,5870,5870,5870,5870,0
|
|
20240913,173800,179741090,5870,5870,5870,5870,0
|
|
20240913,173700,179741090,5870,5870,5870,5870,0
|
|
20240913,173600,179741090,5870,5870,5870,5870,0
|
|
20240913,173500,179741090,5870,5870,5870,5870,0
|
|
20240913,173400,179741090,5870,5870,5870,5870,0
|
|
20240913,173300,179741090,5870,5870,5870,5870,0
|
|
20240913,173200,179741090,5870,5870,5870,5870,0
|
|
20240913,173100,179741090,5870,5870,5870,5870,0
|
|
20240913,173000,179741090,5870,5870,5870,5870,0
|
|
20240913,172900,179741090,5870,5870,5870,5870,0
|
|
20240913,172800,179741090,5870,5870,5870,5870,0
|
|
20240913,172700,179741090,5870,5870,5870,5870,0
|
|
20240913,172600,179741090,5870,5870,5870,5870,0
|
|
20240913,172500,179741090,5870,5870,5870,5870,0
|
|
20240913,172400,179741090,5870,5870,5870,5870,0
|
|
20240913,172300,179741090,5870,5870,5870,5870,0
|
|
20240913,172200,179741090,5870,5870,5870,5870,0
|
|
20240913,172100,179741090,5870,5870,5870,5870,0
|
|
20240913,172000,179741090,5870,5870,5870,5870,0
|
|
20240913,171900,179741090,5870,5870,5870,5870,0
|
|
20240913,171800,179741090,5870,5870,5870,5870,0
|
|
20240913,171700,179741090,5870,5870,5870,5870,0
|
|
20240913,171600,179741090,5870,5870,5870,5870,0
|
|
20240913,171500,179741090,5870,5870,5870,5870,0
|
|
20240913,171400,179741090,5870,5870,5870,5870,0
|
|
20240913,171300,179741090,5870,5870,5870,5870,0
|
|
20240913,171200,179741090,5870,5870,5870,5870,0
|
|
20240913,171100,179741090,5870,5870,5870,5870,667
|
|
20240913,171000,179741090,5870,5870,5870,5870,0
|
|
20240913,170900,179741090,5870,5870,5870,5870,0
|
|
20240913,170800,179741090,5870,5870,5870,5870,0
|
|
20240913,170700,179741090,5870,5870,5870,5870,0
|
|
20240913,170600,179741090,5870,5870,5870,5870,0
|
|
20240913,170500,179741090,5870,5870,5870,5870,0
|
|
20240913,170400,179741090,5870,5870,5870,5870,0
|
|
20240913,170300,179741090,5870,5870,5870,5870,0
|
|
20240913,170200,179741090,5870,5870,5870,5870,0
|
|
20240913,170100,179741090,5870,5870,5870,5870,0
|
|
20240913,170000,179741090,5870,5870,5870,5870,0
|
|
20240913,165900,179741090,5870,5870,5870,5870,0
|
|
20240913,165800,179741090,5870,5870,5870,5870,0
|
|
20240913,165700,179741090,5870,5870,5870,5870,0
|
|
20240913,165600,179741090,5870,5870,5870,5870,0
|
|
20240913,165500,179741090,5870,5870,5870,5870,0
|
|
20240913,165400,179741090,5870,5870,5870,5870,0
|
|
20240913,165300,179741090,5870,5870,5870,5870,0
|
|
20240913,165200,179741090,5870,5870,5870,5870,0
|
|
20240913,165100,179741090,5870,5870,5870,5870,0
|
|
20240913,165000,179741090,5870,5870,5870,5870,0
|
|
20240913,164900,179741090,5870,5870,5870,5870,0
|
|
20240913,164800,179741090,5870,5870,5870,5870,0
|
|
20240913,164700,179741090,5870,5870,5870,5870,0
|
|
20240913,164600,179741090,5870,5870,5870,5870,0
|
|
20240913,164500,179741090,5870,5870,5870,5870,0
|
|
20240913,164400,179741090,5870,5870,5870,5870,0
|
|
20240913,164300,179741090,5870,5870,5870,5870,0
|
|
20240913,164200,179741090,5870,5870,5870,5870,0
|
|
20240913,164100,179741090,5870,5870,5870,5870,667
|
|
20240913,164000,179741090,5870,5870,5870,5870,0
|
|
20240913,163900,179741090,5870,5870,5870,5870,0
|
|
20240913,163800,179741090,5870,5870,5870,5870,0
|
|
20240913,163700,179741090,5870,5870,5870,5870,0
|
|
20240913,163600,179741090,5870,5870,5870,5870,0
|
|
20240913,163500,179741090,5870,5870,5870,5870,0
|
|
20240913,163400,179741090,5870,5870,5870,5870,0
|
|
20240913,163300,179741090,5870,5870,5870,5870,0
|
|
20240913,163200,179741090,5870,5870,5870,5870,0
|
|
20240913,163100,179741090,5870,5870,5870,5870,0
|
|
20240913,163000,179741090,5870,5870,5870,5870,0
|
|
20240913,162900,179741090,5870,5870,5870,5870,0
|
|
20240913,162800,179741090,5870,5870,5870,5870,0
|
|
20240913,162700,179741090,5870,5870,5870,5870,0
|
|
20240913,162600,179741090,5870,5870,5870,5870,0
|
|
20240913,162500,179741090,5870,5870,5870,5870,0
|
|
20240913,162400,179741090,5870,5870,5870,5870,0
|
|
20240913,162300,179741090,5870,5870,5870,5870,0
|
|
20240913,162200,179741090,5870,5870,5870,5870,0
|
|
20240913,162100,179741090,5870,5870,5870,5870,0
|
|
20240913,162000,179741090,5870,5870,5870,5870,0
|
|
20240913,161900,179741090,5870,5870,5870,5870,0
|
|
20240913,161800,179741090,5870,5870,5870,5870,0
|
|
20240913,161700,179741090,5870,5870,5870,5870,0
|
|
20240913,161600,179741090,5870,5870,5870,5870,0
|
|
20240913,161500,179741090,5870,5870,5870,5870,0
|
|
20240913,161400,179741090,5870,5870,5870,5870,0
|
|
20240913,161300,179741090,5870,5870,5870,5870,0
|
|
20240913,161200,179741090,5870,5870,5870,5870,0
|
|
20240913,161100,179741090,5870,5870,5870,5870,667
|
|
20240913,161000,179741090,5870,5870,5870,5870,0
|
|
20240913,160900,179741090,5870,5870,5870,5870,0
|
|
20240913,160800,179741090,5870,5870,5870,5870,0
|
|
20240913,160700,179741090,5870,5870,5870,5870,0
|
|
20240913,160600,179741090,5870,5870,5870,5870,0
|
|
20240913,160500,179741090,5870,5870,5870,5870,0
|
|
20240913,160400,179741090,5870,5870,5870,5870,0
|
|
20240913,160300,179741090,5870,5870,5870,5870,0
|
|
20240913,160200,179741090,5870,5870,5870,5870,0
|
|
20240913,160100,179741090,5870,5870,5870,5870,0
|
|
20240913,160000,179741090,5870,5870,5870,5870,0
|
|
20240913,155900,179741090,5870,5870,5870,5870,0
|
|
20240913,155800,179741090,5870,5870,5870,5870,0
|
|
20240913,155700,179741090,5870,5870,5870,5870,0
|
|
20240913,155600,179741090,5870,5870,5870,5870,0
|
|
20240913,155500,179741090,5870,5870,5870,5870,0
|
|
20240913,155400,179741090,5870,5870,5870,5870,0
|
|
20240913,155300,179741090,5870,5870,5870,5870,0
|
|
20240913,155200,179741090,5870,5870,5870,5870,0
|
|
20240913,155100,179741090,5870,5870,5870,5870,0
|
|
20240913,155000,179741090,5870,5870,5870,5870,0
|
|
20240913,154900,179741090,5870,5870,5870,5870,0
|
|
20240913,154800,179741090,5870,5870,5870,5870,0
|
|
20240913,154700,179741090,5870,5870,5870,5870,0
|
|
20240913,154600,179741090,5870,5870,5870,5870,0
|
|
20240913,154500,179741090,5870,5870,5870,5870,0
|
|
20240913,154400,179741090,5870,5870,5870,5870,0
|
|
20240913,154300,179741090,5870,5870,5870,5870,0
|
|
20240913,154200,179741090,5870,5870,5870,5870,0
|
|
20240913,154100,179741090,5870,5870,5870,5870,667
|
|
20240913,154000,179741090,5870,5870,5870,5870,0
|
|
20240913,153900,179741090,5870,5870,5870,5870,0
|
|
20240913,153800,179741090,5870,5870,5870,5870,0
|
|
20240913,153700,179741090,5870,5870,5870,5870,0
|
|
20240913,153600,179741090,5870,5870,5870,5870,0
|
|
20240913,153500,179741090,5870,5870,5870,5870,0
|
|
20240913,153400,179741090,5870,5870,5870,5870,0
|
|
20240913,153300,179741090,5870,5870,5870,5870,0
|
|
20240913,153200,179741090,5870,5870,5870,5870,0
|
|
20240913,153100,179741090,5870,5870,5870,5870,0
|
|
20240913,153000,179741090,5870,5870,5870,5870,667
|
|
20240913,152900,175825800,5870,5870,5870,5870,0
|
|
20240913,152800,175825800,5870,5870,5870,5870,0
|
|
20240913,152700,175825800,5870,5870,5870,5870,0
|
|
20240913,152600,175825800,5870,5870,5870,5870,0
|
|
20240913,152500,175825800,5870,5870,5870,5870,0
|
|
20240913,152400,175825800,5870,5870,5870,5870,0
|
|
20240913,152300,175825800,5870,5870,5870,5870,0
|
|
20240913,152200,175825800,5870,5870,5870,5870,0
|
|
20240913,152100,175825800,5870,5870,5870,5870,0
|
|
20240913,152000,175825800,5870,5870,5870,5870,0
|
|
20240913,151900,175825800,5870,5860,5870,5860,176
|
|
20240913,151800,174794430,5860,5860,5860,5860,2
|
|
20240913,151700,174782710,5840,5840,5840,5840,100
|
|
20240913,151600,174198710,5860,5860,5860,5860,1
|
|
20240913,151500,174192850,5830,5870,5870,5830,17
|
|
20240913,151400,174093700,5880,5840,5880,5820,705
|
|
20240913,151300,169983320,5840,5850,5850,5840,2010
|
|
20240913,151200,158227600,5890,5890,5890,5890,0
|
|
20240913,151100,158227600,5890,5880,5890,5880,620
|
|
20240913,151000,154581990,5880,5870,5880,5870,25
|
|
20240913,150900,154435230,5870,5870,5870,5870,0
|
|
20240913,150800,154435230,5870,5870,5870,5870,16
|
|
20240913,150700,154341310,5850,5850,5850,5850,18
|
|
20240913,150600,154236010,5870,5870,5870,5870,50
|
|
20240913,150500,153942510,5870,5870,5870,5870,50
|
|
20240913,150400,153649010,5850,5850,5850,5850,0
|
|
20240913,150300,153649010,5850,5850,5850,5850,0
|
|
20240913,150200,153649010,5850,5850,5850,5850,0
|
|
20240913,150100,153649010,5850,5850,5850,5850,60
|
|
20240913,150000,153298010,5870,5870,5870,5870,0
|
|
20240913,145900,153298010,5870,5870,5870,5870,1
|
|
20240913,145800,153292140,5840,5860,5860,5840,586
|
|
20240913,145700,149859260,5860,5860,5860,5860,0
|
|
20240913,145600,149859260,5860,5860,5860,5860,0
|
|
20240913,145500,149859260,5860,5860,5860,5860,0
|
|
20240913,145400,149859260,5860,5860,5860,5860,0
|
|
20240913,145300,149859260,5860,5860,5860,5860,0
|
|
20240913,145200,149859260,5860,5860,5860,5860,2
|
|
20240913,145100,149847540,5850,5850,5850,5850,0
|
|
20240913,145000,149847540,5850,5850,5850,5850,0
|
|
20240913,144900,149847540,5850,5850,5850,5850,0
|
|
20240913,144800,149847540,5850,5850,5850,5850,0
|
|
20240913,144700,149847540,5850,5850,5850,5850,0
|
|
20240913,144600,149847540,5850,5850,5850,5850,0
|
|
20240913,144500,149847540,5850,5850,5850,5850,371
|
|
20240913,144400,147677190,5860,5860,5860,5860,0
|
|
20240913,144300,147677190,5860,5860,5860,5860,0
|
|
20240913,144200,147677190,5860,5850,5860,5850,281
|
|
20240913,144100,146031120,5880,5860,5880,5860,288
|
|
20240913,144000,144340840,5860,5860,5860,5860,0
|
|
20240913,143900,144340840,5860,5860,5860,5860,0
|
|
20240913,143800,144340840,5860,5860,5860,5860,54
|
|
20240913,143700,144024400,5860,5860,5860,5860,0
|
|
20240913,143600,144024400,5860,5850,5860,5850,191
|
|
20240913,143500,142907030,5850,5850,5850,5850,0
|
|
20240913,143400,142907030,5850,5850,5850,5850,0
|
|
20240913,143300,142907030,5850,5830,5850,5830,170
|
|
20240913,143200,141915590,5830,5830,5830,5830,0
|
|
20240913,143100,141915590,5830,5820,5830,5820,242
|
|
20240913,143000,140507140,5820,5820,5820,5820,0
|
|
20240913,142900,140507140,5820,5820,5820,5820,1
|
|
20240913,142800,140501320,5810,5810,5810,5810,323
|
|
20240913,142700,138624690,5820,5820,5820,5820,0
|
|
20240913,142600,138624690,5820,5820,5820,5820,0
|
|
20240913,142500,138624690,5820,5820,5820,5820,0
|
|
20240913,142400,138624690,5820,5820,5820,5820,0
|
|
20240913,142300,138624690,5820,5820,5820,5820,0
|
|
20240913,142200,138624690,5820,5820,5820,5820,50
|
|
20240913,142100,138333690,5830,5830,5830,5830,0
|
|
20240913,142000,138333690,5830,5830,5830,5830,0
|
|
20240913,141900,138333690,5830,5830,5830,5830,124
|
|
20240913,141800,137610770,5830,5830,5830,5830,16
|
|
20240913,141700,137517490,5840,5830,5840,5830,52
|
|
20240913,141600,137214320,5830,5830,5830,5830,0
|
|
20240913,141500,137214320,5830,5830,5830,5830,0
|
|
20240913,141400,137214320,5830,5830,5830,5830,1
|
|
20240913,141300,137208490,5820,5810,5820,5810,807
|
|
20240913,141200,132519160,5810,5810,5810,5810,0
|
|
20240913,141100,132519160,5810,5810,5810,5810,0
|
|
20240913,141000,132519160,5810,5810,5810,5810,0
|
|
20240913,140900,132519160,5810,5810,5810,5810,0
|
|
20240913,140800,132519160,5810,5810,5810,5810,0
|
|
20240913,140700,132519160,5810,5810,5810,5810,0
|
|
20240913,140600,132519160,5810,5810,5810,5810,0
|
|
20240913,140500,132519160,5810,5810,5810,5810,50
|
|
20240913,140400,132228660,5810,5810,5810,5810,101
|
|
20240913,140300,131641850,5810,5800,5810,5800,53
|
|
20240913,140200,131334440,5800,5800,5800,5800,0
|
|
20240913,140100,131334440,5800,5800,5800,5800,0
|
|
20240913,140000,131334440,5800,5800,5800,5800,0
|
|
20240913,135900,131334440,5800,5800,5800,5800,0
|
|
20240913,135800,131334440,5800,5800,5800,5800,0
|
|
20240913,135700,131334440,5800,5800,5800,5770,3
|
|
20240913,135600,131317070,5790,5790,5790,5790,0
|
|
20240913,135500,131317070,5790,5790,5790,5790,0
|
|
20240913,135400,131317070,5790,5790,5790,5790,100
|
|
20240913,135300,130738070,5790,5790,5790,5790,0
|
|
20240913,135200,130738070,5790,5790,5790,5790,26
|
|
20240913,135100,130587530,5800,5800,5800,5800,0
|
|
20240913,135000,130587530,5800,5800,5800,5800,1
|
|
20240913,134900,130581730,5790,5790,5790,5790,0
|
|
20240913,134800,130581730,5790,5790,5790,5790,0
|
|
20240913,134700,130581730,5790,5790,5790,5790,9
|
|
20240913,134600,130529620,5800,5790,5800,5790,93
|
|
20240913,134500,129991140,5790,5790,5790,5790,0
|
|
20240913,134400,129991140,5790,5780,5790,5770,258
|
|
20240913,134300,128500470,5780,5780,5780,5780,0
|
|
20240913,134200,128500470,5780,5780,5780,5780,5
|
|
20240913,134100,128471570,5810,5810,5810,5810,0
|
|
20240913,134000,128471570,5810,5810,5810,5810,0
|
|
20240913,133900,128471570,5810,5810,5810,5810,0
|
|
20240913,133800,128471570,5810,5810,5810,5810,0
|
|
20240913,133700,128471570,5810,5810,5810,5810,0
|
|
20240913,133600,128471570,5810,5810,5810,5810,0
|
|
20240913,133500,128471570,5810,5810,5810,5810,0
|
|
20240913,133400,128471570,5810,5780,5810,5780,15
|
|
20240913,133300,128384840,5800,5800,5800,5800,0
|
|
20240913,133200,128384840,5800,5800,5800,5800,0
|
|
20240913,133100,128384840,5800,5800,5800,5800,10
|
|
20240913,133000,128326840,5800,5800,5800,5800,0
|
|
20240913,132900,128326840,5800,5800,5800,5800,20
|
|
20240913,132800,128210840,5800,5800,5800,5800,208
|
|
20240913,132700,127004440,5810,5810,5810,5810,0
|
|
20240913,132600,127004440,5810,5810,5810,5810,0
|
|
20240913,132500,127004440,5810,5800,5810,5800,12
|
|
20240913,132400,126934830,5810,5810,5810,5810,0
|
|
20240913,132300,126934830,5810,5810,5810,5810,1
|
|
20240913,132200,126929020,5810,5810,5810,5810,0
|
|
20240913,132100,126929020,5810,5810,5810,5810,0
|
|
20240913,132000,126929020,5810,5810,5810,5810,0
|
|
20240913,131900,126929020,5810,5810,5810,5810,0
|
|
20240913,131800,126929020,5810,5810,5810,5810,0
|
|
20240913,131700,126929020,5810,5810,5810,5810,0
|
|
20240913,131600,126929020,5810,5810,5810,5810,0
|
|
20240913,131500,126929020,5810,5810,5810,5810,0
|
|
20240913,131400,126929020,5810,5810,5810,5810,0
|
|
20240913,131300,126929020,5810,5810,5810,5810,0
|
|
20240913,131200,126929020,5810,5810,5810,5810,0
|
|
20240913,131100,126929020,5810,5810,5810,5810,0
|
|
20240913,131000,126929020,5810,5810,5810,5810,0
|
|
20240913,130900,126929020,5810,5810,5810,5810,0
|
|
20240913,130800,126929020,5810,5810,5810,5810,0
|
|
20240913,130700,126929020,5810,5790,5810,5780,201
|
|
20240913,130600,125767010,5810,5810,5810,5810,0
|
|
20240913,130500,125767010,5810,5810,5810,5810,0
|
|
20240913,130400,125767010,5810,5810,5810,5810,201
|
|
20240913,130300,124599200,5790,5790,5790,5790,260
|
|
20240913,130200,123093800,5810,5810,5810,5810,0
|
|
20240913,130100,123093800,5810,5810,5810,5810,100
|
|
20240913,130000,122512800,5810,5810,5810,5810,100
|
|
20240913,125900,121931800,5810,5810,5810,5810,0
|
|
20240913,125800,121931800,5810,5810,5810,5810,0
|
|
20240913,125700,121931800,5810,5810,5810,5810,0
|
|
20240913,125600,121931800,5810,5810,5810,5810,0
|
|
20240913,125500,121931800,5810,5810,5810,5810,0
|
|
20240913,125400,121931800,5810,5810,5810,5810,0
|
|
20240913,125300,121931800,5810,5810,5810,5810,0
|
|
20240913,125200,121931800,5810,5810,5810,5810,0
|
|
20240913,125100,121931800,5810,5780,5810,5780,450
|
|
20240913,125000,119330770,5810,5810,5810,5810,0
|
|
20240913,124900,119330770,5810,5810,5810,5810,0
|
|
20240913,124800,119330770,5810,5810,5810,5810,0
|
|
20240913,124700,119330770,5810,5810,5810,5810,0
|
|
20240913,124600,119330770,5810,5810,5810,5810,1
|
|
20240913,124500,119324960,5790,5790,5790,5790,70
|
|
20240913,124400,118919660,5810,5810,5810,5810,1
|
|
20240913,124300,118913850,5780,5790,5790,5780,212
|
|
20240913,124200,117688470,5810,5810,5810,5810,0
|
|
20240913,124100,117688470,5810,5810,5810,5810,0
|
|
20240913,124000,117688470,5810,5810,5810,5810,0
|
|
20240913,123900,117688470,5810,5810,5810,5810,0
|
|
20240913,123800,117688470,5810,5810,5810,5810,0
|
|
20240913,123700,117688470,5810,5810,5810,5810,0
|
|
20240913,123600,117688470,5810,5810,5810,5810,0
|
|
20240913,123500,117688470,5810,5810,5810,5810,0
|
|
20240913,123400,117688470,5810,5810,5810,5810,0
|
|
20240913,123300,117688470,5810,5810,5810,5810,0
|
|
20240913,123200,117688470,5810,5810,5810,5810,0
|
|
20240913,123100,117688470,5810,5810,5810,5810,0
|
|
20240913,123000,117688470,5810,5790,5810,5780,272
|
|
20240913,122900,116115270,5810,5810,5810,5810,0
|
|
20240913,122800,116115270,5810,5810,5810,5810,0
|
|
20240913,122700,116115270,5810,5810,5810,5810,0
|
|
20240913,122600,116115270,5810,5810,5810,5810,1
|
|
20240913,122500,116109460,5800,5800,5800,5800,10
|
|
20240913,122400,116051460,5810,5810,5810,5810,0
|
|
20240913,122300,116051460,5810,5810,5810,5810,0
|
|
20240913,122200,116051460,5810,5810,5810,5810,0
|
|
20240913,122100,116051460,5810,5810,5810,5810,100
|
|
20240913,122000,115470460,5810,5810,5810,5810,0
|
|
20240913,121900,115470460,5810,5810,5810,5810,0
|
|
20240913,121800,115470460,5810,5810,5810,5810,0
|
|
20240913,121700,115470460,5810,5810,5810,5810,0
|
|
20240913,121600,115470460,5810,5810,5810,5810,0
|
|
20240913,121500,115470460,5810,5810,5810,5810,0
|
|
20240913,121400,115470460,5810,5810,5810,5810,0
|
|
20240913,121300,115470460,5810,5810,5810,5810,0
|
|
20240913,121200,115470460,5810,5810,5810,5810,0
|
|
20240913,121100,115470460,5810,5810,5810,5810,1
|
|
20240913,121000,115464650,5770,5770,5770,5770,0
|
|
20240913,120900,115464650,5770,5770,5770,5770,69
|
|
20240913,120800,115066520,5770,5770,5770,5770,0
|
|
20240913,120700,115066520,5770,5770,5770,5770,0
|
|
20240913,120600,115066520,5770,5770,5770,5770,0
|
|
20240913,120500,115066520,5770,5770,5770,5770,0
|
|
20240913,120400,115066520,5770,5770,5770,5770,0
|
|
20240913,120300,115066520,5770,5770,5770,5770,0
|
|
20240913,120200,115066520,5770,5770,5770,5770,0
|
|
20240913,120100,115066520,5770,5770,5770,5770,0
|
|
20240913,120000,115066520,5770,5770,5770,5770,0
|
|
20240913,115900,115066520,5770,5770,5770,5770,1
|
|
20240913,115800,115060750,5770,5770,5770,5770,0
|
|
20240913,115700,115060750,5770,5770,5770,5770,0
|
|
20240913,115600,115060750,5770,5770,5770,5770,0
|
|
20240913,115500,115060750,5770,5770,5770,5770,0
|
|
20240913,115400,115060750,5770,5770,5770,5770,0
|
|
20240913,115300,115060750,5770,5770,5770,5770,0
|
|
20240913,115200,115060750,5770,5770,5770,5770,0
|
|
20240913,115100,115060750,5770,5770,5770,5770,134
|
|
20240913,115000,114287570,5780,5770,5780,5770,311
|
|
20240913,114900,112493090,5780,5780,5780,5780,0
|
|
20240913,114800,112493090,5780,5760,5780,5750,17
|
|
20240913,114700,112395180,5760,5760,5760,5760,0
|
|
20240913,114600,112395180,5760,5760,5760,5760,59
|
|
20240913,114500,112055340,5770,5760,5770,5760,89
|
|
20240913,114400,111542690,5780,5780,5780,5780,0
|
|
20240913,114300,111542690,5780,5780,5780,5780,0
|
|
20240913,114200,111542690,5780,5780,5780,5780,5
|
|
20240913,114100,111513790,5780,5780,5780,5780,0
|
|
20240913,114000,111513790,5780,5770,5780,5770,21
|
|
20240913,113900,111392510,5780,5760,5780,5760,33
|
|
20240913,113800,111202230,5780,5780,5780,5780,0
|
|
20240913,113700,111202230,5780,5780,5780,5760,380
|
|
20240913,113600,109013340,5760,5760,5760,5760,100
|
|
20240913,113500,108437340,5760,5770,5770,5760,4
|
|
20240913,113400,108414290,5760,5780,5780,5760,2601
|
|
20240913,113300,93400230,5820,5820,5820,5820,0
|
|
20240913,113200,93400230,5820,5820,5820,5820,0
|
|
20240913,113100,93400230,5820,5820,5820,5820,0
|
|
20240913,113000,93400230,5820,5820,5820,5820,0
|
|
20240913,112900,93400230,5820,5820,5820,5820,0
|
|
20240913,112800,93400230,5820,5820,5820,5820,0
|
|
20240913,112700,93400230,5820,5820,5820,5820,0
|
|
20240913,112600,93400230,5820,5820,5820,5820,1
|
|
20240913,112500,93394410,5820,5820,5820,5820,1
|
|
20240913,112400,93388590,5780,5780,5780,5780,3
|
|
20240913,112300,93371250,5790,5790,5790,5790,0
|
|
20240913,112200,93371250,5790,5820,5820,5790,2
|
|
20240913,112100,93359640,5780,5790,5790,5780,1023
|
|
20240913,112000,87446380,5790,5790,5790,5790,0
|
|
20240913,111900,87446380,5790,5790,5790,5790,1
|
|
20240913,111800,87440590,5820,5810,5820,5790,199
|
|
20240913,111700,86284500,5820,5820,5820,5820,0
|
|
20240913,111600,86284500,5820,5790,5820,5790,6
|
|
20240913,111500,86249730,5820,5820,5820,5820,1
|
|
20240913,111400,86243910,5820,5810,5820,5810,10
|
|
20240913,111300,86185800,5820,5820,5820,5820,0
|
|
20240913,111200,86185800,5820,5820,5820,5820,0
|
|
20240913,111100,86185800,5820,5820,5820,5820,10
|
|
20240913,111000,86127600,5820,5820,5820,5820,10
|
|
20240913,110900,86069400,5820,5820,5820,5820,15
|
|
20240913,110800,85982100,5820,5820,5820,5820,0
|
|
20240913,110700,85982100,5820,5780,5820,5780,3
|
|
20240913,110600,85964720,5820,5820,5820,5820,2
|
|
20240913,110500,85953080,5780,5780,5780,5780,500
|
|
20240913,110400,83063080,5780,5790,5790,5780,2000
|
|
20240913,110300,71492290,5820,5820,5820,5820,1
|
|
20240913,110200,71486470,5790,5790,5790,5790,0
|
|
20240913,110100,71486470,5790,5790,5790,5790,0
|
|
20240913,110000,71486470,5790,5790,5790,5790,2
|
|
20240913,105900,71474890,5820,5820,5820,5820,1
|
|
20240913,105800,71469070,5790,5790,5790,5790,23
|
|
20240913,105700,71335900,5820,5820,5820,5820,0
|
|
20240913,105600,71335900,5820,5820,5820,5820,0
|
|
20240913,105500,71335900,5820,5820,5820,5820,0
|
|
20240913,105400,71335900,5820,5820,5820,5820,2
|
|
20240913,105300,71324260,5830,5830,5830,5830,0
|
|
20240913,105200,71324260,5830,5830,5830,5830,0
|
|
20240913,105100,71324260,5830,5830,5830,5830,0
|
|
20240913,105000,71324260,5830,5830,5830,5830,0
|
|
20240913,104900,71324260,5830,5830,5830,5830,0
|
|
20240913,104800,71324260,5830,5830,5830,5830,0
|
|
20240913,104700,71324260,5830,5830,5830,5830,0
|
|
20240913,104600,71324260,5830,5830,5830,5830,0
|
|
20240913,104500,71324260,5830,5830,5830,5830,0
|
|
20240913,104400,71324260,5830,5830,5830,5830,0
|
|
20240913,104300,71324260,5830,5830,5830,5830,0
|
|
20240913,104200,71324260,5830,5830,5830,5830,0
|
|
20240913,104100,71324260,5830,5830,5830,5830,1
|
|
20240913,104000,71318430,5780,5790,5790,5780,300
|
|
20240913,103900,69584420,5830,5830,5830,5830,1
|
|
20240913,103800,69578590,5790,5820,5820,5790,1370
|
|
20240913,103700,61636520,5820,5820,5820,5820,0
|
|
20240913,103600,61636520,5820,5820,5820,5820,30
|
|
20240913,103500,61461920,5820,5820,5820,5820,0
|
|
20240913,103400,61461920,5820,5820,5820,5820,0
|
|
20240913,103300,61461920,5820,5820,5820,5820,0
|
|
20240913,103200,61461920,5820,5820,5820,5820,9
|
|
20240913,103100,61409540,5820,5820,5820,5820,1
|
|
20240913,103000,61403720,5840,5830,5840,5830,11
|
|
20240913,102900,61339490,5840,5840,5840,5840,0
|
|
20240913,102800,61339490,5840,5840,5840,5840,1
|
|
20240913,102700,61333650,5810,5810,5810,5810,80
|
|
20240913,102600,60868850,5850,5850,5850,5850,0
|
|
20240913,102500,60868850,5850,5850,5850,5850,0
|
|
20240913,102400,60868850,5850,5850,5850,5850,0
|
|
20240913,102300,60868850,5850,5850,5850,5850,0
|
|
20240913,102200,60868850,5850,5850,5850,5850,0
|
|
20240913,102100,60868850,5850,5850,5850,5850,0
|
|
20240913,102000,60868850,5850,5850,5850,5850,0
|
|
20240913,101900,60868850,5850,5850,5850,5850,0
|
|
20240913,101800,60868850,5850,5850,5850,5850,0
|
|
20240913,101700,60868850,5850,5850,5850,5850,1
|
|
20240913,101600,60863000,5850,5850,5850,5850,0
|
|
20240913,101500,60863000,5850,5850,5850,5850,0
|
|
20240913,101400,60863000,5850,5850,5850,5850,1
|
|
20240913,101300,60857150,5850,5850,5850,5850,20
|
|
20240913,101200,60740150,5850,5850,5850,5850,0
|
|
20240913,101100,60740150,5850,5850,5850,5850,0
|
|
20240913,101000,60740150,5850,5840,5850,5840,2
|
|
20240913,100900,60728460,5810,5810,5810,5810,5
|
|
20240913,100800,60699410,5840,5840,5840,5840,0
|
|
20240913,100700,60699410,5840,5840,5840,5840,0
|
|
20240913,100600,60699410,5840,5840,5840,5840,0
|
|
20240913,100500,60699410,5840,5870,5870,5840,2
|
|
20240913,100400,60687700,5830,5870,5870,5830,2
|
|
20240913,100300,60676000,5870,5870,5870,5870,2
|
|
20240913,100200,60664260,5880,5880,5880,5880,1
|
|
20240913,100100,60658380,5880,5840,5880,5840,9
|
|
20240913,100000,60605670,5830,5820,5830,5820,281
|
|
20240913,095900,58967530,5830,5830,5830,5830,0
|
|
20240913,095800,58967530,5830,5830,5830,5830,0
|
|
20240913,095700,58967530,5830,5830,5830,5830,1
|
|
20240913,095600,58961700,5830,5830,5830,5830,0
|
|
20240913,095500,58961700,5830,5830,5830,5830,0
|
|
20240913,095400,58961700,5830,5830,5830,5830,0
|
|
20240913,095300,58961700,5830,5800,5830,5790,201
|
|
20240913,095200,57797360,5810,5810,5810,5810,77
|
|
20240913,095100,57349990,5850,5850,5850,5850,0
|
|
20240913,095000,57349990,5850,5850,5850,5850,0
|
|
20240913,094900,57349990,5850,5850,5850,5850,0
|
|
20240913,094800,57349990,5850,5820,5850,5790,781
|
|
20240913,094700,52819550,5870,5820,5870,5820,661
|
|
20240913,094600,48972480,5870,5870,5870,5870,0
|
|
20240913,094500,48972480,5870,5830,5870,5830,272
|
|
20240913,094400,47386680,5870,5870,5870,5870,0
|
|
20240913,094300,47386680,5870,5870,5870,5870,0
|
|
20240913,094200,47386680,5870,5870,5870,5870,0
|
|
20240913,094100,47386680,5870,5870,5870,5870,0
|
|
20240913,094000,47386680,5870,5870,5870,5870,0
|
|
20240913,093900,47386680,5870,5870,5870,5870,2
|
|
20240913,093800,47374940,5880,5880,5880,5880,0
|
|
20240913,093700,47374940,5880,5880,5880,5880,0
|
|
20240913,093600,47374940,5880,5880,5880,5840,107
|
|
20240913,093500,46749820,5880,5880,5880,5880,0
|
|
20240913,093400,46749820,5880,5850,5880,5850,244
|
|
20240913,093300,45322390,5900,5860,5900,5860,221
|
|
20240913,093200,44027290,5910,5910,5910,5910,0
|
|
20240913,093100,44027290,5910,5910,5910,5860,593
|
|
20240913,093000,40539550,5910,5860,5910,5860,151
|
|
20240913,092900,39654640,5910,5890,5920,5860,100
|
|
20240913,092800,39068270,5870,5840,5870,5840,258
|
|
20240913,092700,37561520,5860,5840,5860,5840,1134
|
|
20240913,092600,30937930,5840,5840,5840,5840,0
|
|
20240913,092500,30937930,5840,5840,5840,5840,100
|
|
20240913,092400,30353930,5840,5840,5840,5840,0
|
|
20240913,092300,30353930,5840,5840,5840,5840,220
|
|
20240913,092200,29069130,5870,5840,5870,5840,337
|
|
20240913,092100,27101020,5880,5880,5880,5880,20
|
|
20240913,092000,26983420,5880,5840,5880,5830,549
|
|
20240913,091900,23760840,5850,5870,5940,5850,640
|
|
20240913,091800,19987760,5830,5880,5880,5820,882
|
|
20240913,091700,14821940,5870,5870,5880,5870,3
|
|
20240913,091600,14804320,5830,5880,5880,5830,2
|
|
20240913,091500,14792610,5880,5860,5880,5830,205
|
|
20240913,091400,13589290,5870,5810,5870,5810,197
|
|
20240913,091300,12442230,5810,5790,5810,5790,13
|
|
20240913,091200,12366740,5810,5810,5810,5810,255
|
|
20240913,091100,10885190,5810,5820,5820,5810,365
|
|
20240913,091000,8762500,5820,5830,5830,5820,34
|
|
20240913,090900,8564520,5830,5850,5850,5830,31
|
|
20240913,090800,8383390,5850,5840,5850,5840,51
|
|
20240913,090700,8085540,5830,5830,5830,5830,39
|
|
20240913,090600,7858170,5840,5830,5840,5830,19
|
|
20240913,090500,7747340,5850,5850,5850,5820,122
|
|
20240913,090400,7036640,5830,5830,5830,5830,100
|
|
20240913,090300,6453640,5850,5850,5850,5850,0
|
|
20240913,090200,6453640,5850,5850,5850,5850,0
|
|
20240913,090100,6453640,5850,5830,5850,5830,27
|
|
20240913,090000,6296080,5820,5780,5820,5780,1085
|