681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201800,469842280,5900,5900,5900,5900,2410
|
|
20240923,201700,469842280,5900,5900,5900,5900,0
|
|
20240923,201600,469842280,5900,5900,5900,5900,0
|
|
20240923,201500,469842280,5900,5900,5900,5900,0
|
|
20240923,201400,469842280,5900,5900,5900,5900,0
|
|
20240923,201300,469842280,5900,5900,5900,5900,0
|
|
20240923,201200,469842280,5900,5900,5900,5900,0
|
|
20240923,201100,469842280,5900,5900,5900,5900,0
|
|
20240923,201000,469842280,5900,5900,5900,5900,0
|
|
20240923,200900,469842280,5900,5900,5900,5900,0
|
|
20240923,200800,469842280,5900,5900,5900,5900,0
|
|
20240923,200700,469842280,5900,5900,5900,5900,0
|
|
20240923,200600,469842280,5900,5900,5900,5900,0
|
|
20240923,200500,469842280,5900,5900,5900,5900,0
|
|
20240923,200400,469842280,5900,5900,5900,5900,0
|
|
20240923,200300,469842280,5900,5900,5900,5900,0
|
|
20240923,200200,469842280,5900,5900,5900,5900,0
|
|
20240923,200100,469842280,5900,5900,5900,5900,0
|
|
20240923,200000,469842280,5900,5900,5900,5900,0
|
|
20240923,195900,469842280,5900,5900,5900,5900,0
|
|
20240923,195800,469842280,5900,5900,5900,5900,0
|
|
20240923,195700,469842280,5900,5900,5900,5900,0
|
|
20240923,195600,469842280,5900,5900,5900,5900,0
|
|
20240923,195500,469842280,5900,5900,5900,5900,0
|
|
20240923,195400,469842280,5900,5900,5900,5900,0
|
|
20240923,195300,469842280,5900,5900,5900,5900,0
|
|
20240923,195200,469842280,5900,5900,5900,5900,0
|
|
20240923,195100,469842280,5900,5900,5900,5900,0
|
|
20240923,195000,469842280,5900,5900,5900,5900,0
|
|
20240923,194900,469842280,5900,5900,5900,5900,0
|
|
20240923,194800,469842280,5900,5900,5900,5900,2410
|
|
20240923,194700,469842280,5900,5900,5900,5900,0
|
|
20240923,194600,469842280,5900,5900,5900,5900,0
|
|
20240923,194500,469842280,5900,5900,5900,5900,0
|
|
20240923,194400,469842280,5900,5900,5900,5900,0
|
|
20240923,194300,469842280,5900,5900,5900,5900,0
|
|
20240923,194200,469842280,5900,5900,5900,5900,0
|
|
20240923,194100,469842280,5900,5900,5900,5900,0
|
|
20240923,194000,469842280,5900,5900,5900,5900,0
|
|
20240923,193900,469842280,5900,5900,5900,5900,0
|
|
20240923,193800,469842280,5900,5900,5900,5900,0
|
|
20240923,193700,469842280,5900,5900,5900,5900,0
|
|
20240923,193600,469842280,5900,5900,5900,5900,0
|
|
20240923,193500,469842280,5900,5900,5900,5900,0
|
|
20240923,193400,469842280,5900,5900,5900,5900,0
|
|
20240923,193300,469842280,5900,5900,5900,5900,0
|
|
20240923,193200,469842280,5900,5900,5900,5900,0
|
|
20240923,193100,469842280,5900,5900,5900,5900,0
|
|
20240923,193000,469842280,5900,5900,5900,5900,0
|
|
20240923,192900,469842280,5900,5900,5900,5900,0
|
|
20240923,192800,469842280,5900,5900,5900,5900,0
|
|
20240923,192700,469842280,5900,5900,5900,5900,0
|
|
20240923,192600,469842280,5900,5900,5900,5900,0
|
|
20240923,192500,469842280,5900,5900,5900,5900,0
|
|
20240923,192400,469842280,5900,5900,5900,5900,0
|
|
20240923,192300,469842280,5900,5900,5900,5900,0
|
|
20240923,192200,469842280,5900,5900,5900,5900,0
|
|
20240923,192100,469842280,5900,5900,5900,5900,0
|
|
20240923,192000,469842280,5900,5900,5900,5900,0
|
|
20240923,191900,469842280,5900,5900,5900,5900,0
|
|
20240923,191800,469842280,5900,5900,5900,5900,2410
|
|
20240923,191700,469842280,5900,5900,5900,5900,0
|
|
20240923,191600,469842280,5900,5900,5900,5900,0
|
|
20240923,191500,469842280,5900,5900,5900,5900,0
|
|
20240923,191400,469842280,5900,5900,5900,5900,0
|
|
20240923,191300,469842280,5900,5900,5900,5900,0
|
|
20240923,191200,469842280,5900,5900,5900,5900,0
|
|
20240923,191100,469842280,5900,5900,5900,5900,0
|
|
20240923,191000,469842280,5900,5900,5900,5900,0
|
|
20240923,190900,469842280,5900,5900,5900,5900,0
|
|
20240923,190800,469842280,5900,5900,5900,5900,0
|
|
20240923,190700,469842280,5900,5900,5900,5900,0
|
|
20240923,190600,469842280,5900,5900,5900,5900,0
|
|
20240923,190500,469842280,5900,5900,5900,5900,0
|
|
20240923,190400,469842280,5900,5900,5900,5900,0
|
|
20240923,190300,469842280,5900,5900,5900,5900,0
|
|
20240923,190200,469842280,5900,5900,5900,5900,0
|
|
20240923,190100,469842280,5900,5900,5900,5900,0
|
|
20240923,190000,469842280,5900,5900,5900,5900,0
|
|
20240923,185900,469842280,5900,5900,5900,5900,0
|
|
20240923,185800,469842280,5900,5900,5900,5900,0
|
|
20240923,185700,469842280,5900,5900,5900,5900,0
|
|
20240923,185600,469842280,5900,5900,5900,5900,0
|
|
20240923,185500,469842280,5900,5900,5900,5900,0
|
|
20240923,185400,469842280,5900,5900,5900,5900,0
|
|
20240923,185300,469842280,5900,5900,5900,5900,0
|
|
20240923,185200,469842280,5900,5900,5900,5900,0
|
|
20240923,185100,469842280,5900,5900,5900,5900,0
|
|
20240923,185000,469842280,5900,5900,5900,5900,0
|
|
20240923,184900,469842280,5900,5900,5900,5900,0
|
|
20240923,184800,469842280,5900,5900,5900,5900,2410
|
|
20240923,184700,469842280,5900,5900,5900,5900,0
|
|
20240923,184600,469842280,5900,5900,5900,5900,0
|
|
20240923,184500,469842280,5900,5900,5900,5900,0
|
|
20240923,184400,469842280,5900,5900,5900,5900,0
|
|
20240923,184300,469842280,5900,5900,5900,5900,0
|
|
20240923,184200,469842280,5900,5900,5900,5900,0
|
|
20240923,184100,469842280,5900,5900,5900,5900,0
|
|
20240923,184000,469842280,5900,5900,5900,5900,0
|
|
20240923,183900,469842280,5900,5900,5900,5900,0
|
|
20240923,183800,469842280,5900,5900,5900,5900,0
|
|
20240923,183700,469842280,5900,5900,5900,5900,0
|
|
20240923,183600,469842280,5900,5900,5900,5900,0
|
|
20240923,183500,469842280,5900,5900,5900,5900,0
|
|
20240923,183400,469842280,5900,5900,5900,5900,0
|
|
20240923,183300,469842280,5900,5900,5900,5900,0
|
|
20240923,183200,469842280,5900,5900,5900,5900,0
|
|
20240923,183100,469842280,5900,5900,5900,5900,0
|
|
20240923,183000,469842280,5900,5900,5900,5900,0
|
|
20240923,182900,469842280,5900,5900,5900,5900,0
|
|
20240923,182800,469842280,5900,5900,5900,5900,0
|
|
20240923,182700,469842280,5900,5900,5900,5900,0
|
|
20240923,182600,469842280,5900,5900,5900,5900,0
|
|
20240923,182500,469842280,5900,5900,5900,5900,0
|
|
20240923,182400,469842280,5900,5900,5900,5900,0
|
|
20240923,182300,469842280,5900,5900,5900,5900,0
|
|
20240923,182200,469842280,5900,5900,5900,5900,0
|
|
20240923,182100,469842280,5900,5900,5900,5900,0
|
|
20240923,182000,469842280,5900,5900,5900,5900,0
|
|
20240923,181900,469842280,5900,5900,5900,5900,0
|
|
20240923,181800,469842280,5900,5900,5900,5900,2410
|
|
20240923,181700,469842280,5900,5900,5900,5900,0
|
|
20240923,181600,469842280,5900,5900,5900,5900,0
|
|
20240923,181500,469842280,5900,5900,5900,5900,0
|
|
20240923,181400,469842280,5900,5900,5900,5900,0
|
|
20240923,181300,469842280,5900,5900,5900,5900,0
|
|
20240923,181200,469842280,5900,5900,5900,5900,0
|
|
20240923,181100,469842280,5900,5900,5900,5900,0
|
|
20240923,181000,469842280,5900,5900,5900,5900,0
|
|
20240923,180900,469842280,5900,5900,5900,5900,0
|
|
20240923,180800,469842280,5900,5900,5900,5900,0
|
|
20240923,180700,469842280,5900,5900,5900,5900,0
|
|
20240923,180600,469842280,5900,5900,5900,5900,0
|
|
20240923,180500,469842280,5900,5900,5900,5900,0
|
|
20240923,180400,469842280,5900,5900,5900,5900,0
|
|
20240923,180300,469842280,5900,5900,5900,5900,0
|
|
20240923,180200,469842280,5900,5900,5900,5900,0
|
|
20240923,180100,469842280,5900,5900,5900,5900,0
|
|
20240923,180000,469842280,5900,5900,5900,5900,0
|
|
20240923,175900,469842280,5900,5900,5900,5900,0
|
|
20240923,175800,469842280,5900,5900,5900,5900,0
|
|
20240923,175700,469842280,5900,5900,5900,5900,0
|
|
20240923,175600,469842280,5900,5900,5900,5900,0
|
|
20240923,175500,469842280,5900,5900,5900,5900,0
|
|
20240923,175400,469842280,5900,5900,5900,5900,0
|
|
20240923,175300,469842280,5900,5900,5900,5900,0
|
|
20240923,175200,469842280,5900,5900,5900,5900,0
|
|
20240923,175100,469842280,5900,5900,5900,5900,0
|
|
20240923,175000,469842280,5900,5900,5900,5900,0
|
|
20240923,174900,469842280,5900,5900,5900,5900,0
|
|
20240923,174800,469842280,5900,5900,5900,5900,2410
|
|
20240923,174700,469842280,5900,5900,5900,5900,0
|
|
20240923,174600,469842280,5900,5900,5900,5900,0
|
|
20240923,174500,469842280,5900,5900,5900,5900,0
|
|
20240923,174400,469842280,5900,5900,5900,5900,0
|
|
20240923,174300,469842280,5900,5900,5900,5900,0
|
|
20240923,174200,469842280,5900,5900,5900,5900,0
|
|
20240923,174100,469842280,5900,5900,5900,5900,0
|
|
20240923,174000,469842280,5900,5900,5900,5900,0
|
|
20240923,173900,469842280,5900,5900,5900,5900,0
|
|
20240923,173800,469842280,5900,5900,5900,5900,0
|
|
20240923,173700,469842280,5900,5900,5900,5900,0
|
|
20240923,173600,469842280,5900,5900,5900,5900,0
|
|
20240923,173500,469842280,5900,5900,5900,5900,0
|
|
20240923,173400,469842280,5900,5900,5900,5900,0
|
|
20240923,173300,469842280,5900,5900,5900,5900,0
|
|
20240923,173200,469842280,5900,5900,5900,5900,0
|
|
20240923,173100,469842280,5900,5900,5900,5900,0
|
|
20240923,173000,469842280,5900,5900,5900,5900,0
|
|
20240923,172900,469842280,5900,5900,5900,5900,0
|
|
20240923,172800,469842280,5900,5900,5900,5900,0
|
|
20240923,172700,469842280,5900,5900,5900,5900,0
|
|
20240923,172600,469842280,5900,5900,5900,5900,0
|
|
20240923,172500,469842280,5900,5900,5900,5900,0
|
|
20240923,172400,469842280,5900,5900,5900,5900,0
|
|
20240923,172300,469842280,5900,5900,5900,5900,0
|
|
20240923,172200,469842280,5900,5900,5900,5900,0
|
|
20240923,172100,469842280,5900,5900,5900,5900,0
|
|
20240923,172000,469842280,5900,5900,5900,5900,0
|
|
20240923,171900,469842280,5900,5900,5900,5900,0
|
|
20240923,171800,469842280,5900,5900,5900,5900,2410
|
|
20240923,171700,469842280,5900,5900,5900,5900,0
|
|
20240923,171600,469842280,5900,5900,5900,5900,0
|
|
20240923,171500,469842280,5900,5900,5900,5900,0
|
|
20240923,171400,469842280,5900,5900,5900,5900,0
|
|
20240923,171300,469842280,5900,5900,5900,5900,0
|
|
20240923,171200,469842280,5900,5900,5900,5900,0
|
|
20240923,171100,469842280,5900,5900,5900,5900,0
|
|
20240923,171000,469842280,5900,5900,5900,5900,0
|
|
20240923,170900,469842280,5900,5900,5900,5900,0
|
|
20240923,170800,469842280,5900,5900,5900,5900,0
|
|
20240923,170700,469842280,5900,5900,5900,5900,0
|
|
20240923,170600,469842280,5900,5900,5900,5900,0
|
|
20240923,170500,469842280,5900,5900,5900,5900,0
|
|
20240923,170400,469842280,5900,5900,5900,5900,0
|
|
20240923,170300,469842280,5900,5900,5900,5900,0
|
|
20240923,170200,469842280,5900,5900,5900,5900,0
|
|
20240923,170100,469842280,5900,5900,5900,5900,0
|
|
20240923,170000,469842280,5900,5900,5900,5900,0
|
|
20240923,165900,469842280,5900,5900,5900,5900,0
|
|
20240923,165800,469842280,5900,5900,5900,5900,0
|
|
20240923,165700,469842280,5900,5900,5900,5900,0
|
|
20240923,165600,469842280,5900,5900,5900,5900,0
|
|
20240923,165500,469842280,5900,5900,5900,5900,0
|
|
20240923,165400,469842280,5900,5900,5900,5900,0
|
|
20240923,165300,469842280,5900,5900,5900,5900,0
|
|
20240923,165200,469842280,5900,5900,5900,5900,0
|
|
20240923,165100,469842280,5900,5900,5900,5900,0
|
|
20240923,165000,469842280,5900,5900,5900,5900,0
|
|
20240923,164900,469842280,5900,5900,5900,5900,0
|
|
20240923,164800,469842280,5900,5900,5900,5900,2410
|
|
20240923,164700,469842280,5900,5900,5900,5900,0
|
|
20240923,164600,469842280,5900,5900,5900,5900,0
|
|
20240923,164500,469842280,5900,5900,5900,5900,0
|
|
20240923,164400,469842280,5900,5900,5900,5900,0
|
|
20240923,164300,469842280,5900,5900,5900,5900,0
|
|
20240923,164200,469842280,5900,5900,5900,5900,0
|
|
20240923,164100,469842280,5900,5900,5900,5900,0
|
|
20240923,164000,469842280,5900,5900,5900,5900,0
|
|
20240923,163900,469842280,5900,5900,5900,5900,0
|
|
20240923,163800,469842280,5900,5900,5900,5900,0
|
|
20240923,163700,469842280,5900,5900,5900,5900,0
|
|
20240923,163600,469842280,5900,5900,5900,5900,0
|
|
20240923,163500,469842280,5900,5900,5900,5900,0
|
|
20240923,163400,469842280,5900,5900,5900,5900,0
|
|
20240923,163300,469842280,5900,5900,5900,5900,0
|
|
20240923,163200,469842280,5900,5900,5900,5900,0
|
|
20240923,163100,469842280,5900,5900,5900,5900,0
|
|
20240923,163000,469842280,5900,5900,5900,5900,0
|
|
20240923,162900,469842280,5900,5900,5900,5900,0
|
|
20240923,162800,469842280,5900,5900,5900,5900,0
|
|
20240923,162700,469842280,5900,5900,5900,5900,0
|
|
20240923,162600,469842280,5900,5900,5900,5900,0
|
|
20240923,162500,469842280,5900,5900,5900,5900,0
|
|
20240923,162400,469842280,5900,5900,5900,5900,0
|
|
20240923,162300,469842280,5900,5900,5900,5900,0
|
|
20240923,162200,469842280,5900,5900,5900,5900,0
|
|
20240923,162100,469842280,5900,5900,5900,5900,0
|
|
20240923,162000,469842280,5900,5900,5900,5900,0
|
|
20240923,161900,469842280,5900,5900,5900,5900,0
|
|
20240923,161800,469842280,5900,5900,5900,5900,2410
|
|
20240923,161700,469842280,5900,5900,5900,5900,0
|
|
20240923,161600,469842280,5900,5900,5900,5900,0
|
|
20240923,161500,469842280,5900,5900,5900,5900,0
|
|
20240923,161400,469842280,5900,5900,5900,5900,0
|
|
20240923,161300,469842280,5900,5900,5900,5900,0
|
|
20240923,161200,469842280,5900,5900,5900,5900,0
|
|
20240923,161100,469842280,5900,5900,5900,5900,0
|
|
20240923,161000,469842280,5900,5900,5900,5900,0
|
|
20240923,160900,469842280,5900,5900,5900,5900,0
|
|
20240923,160800,469842280,5900,5900,5900,5900,0
|
|
20240923,160700,469842280,5900,5900,5900,5900,0
|
|
20240923,160600,469842280,5900,5900,5900,5900,0
|
|
20240923,160500,469842280,5900,5900,5900,5900,0
|
|
20240923,160400,469842280,5900,5900,5900,5900,0
|
|
20240923,160300,469842280,5900,5900,5900,5900,0
|
|
20240923,160200,469842280,5900,5900,5900,5900,0
|
|
20240923,160100,469842280,5900,5900,5900,5900,0
|
|
20240923,160000,469842280,5900,5900,5900,5900,0
|
|
20240923,155900,469842280,5900,5900,5900,5900,0
|
|
20240923,155800,469842280,5900,5900,5900,5900,0
|
|
20240923,155700,469842280,5900,5900,5900,5900,0
|
|
20240923,155600,469842280,5900,5900,5900,5900,0
|
|
20240923,155500,469842280,5900,5900,5900,5900,0
|
|
20240923,155400,469842280,5900,5900,5900,5900,0
|
|
20240923,155300,469842280,5900,5900,5900,5900,0
|
|
20240923,155200,469842280,5900,5900,5900,5900,0
|
|
20240923,155100,469842280,5900,5900,5900,5900,0
|
|
20240923,155000,469842280,5900,5900,5900,5900,0
|
|
20240923,154900,469842280,5900,5900,5900,5900,0
|
|
20240923,154800,469842280,5900,5900,5900,5900,2410
|
|
20240923,154700,469842280,5900,5900,5900,5900,0
|
|
20240923,154600,469842280,5900,5900,5900,5900,0
|
|
20240923,154500,469842280,5900,5900,5900,5900,0
|
|
20240923,154400,469842280,5900,5900,5900,5900,0
|
|
20240923,154300,469842280,5900,5900,5900,5900,0
|
|
20240923,154200,469842280,5900,5900,5900,5900,0
|
|
20240923,154100,469842280,5900,5900,5900,5900,0
|
|
20240923,154000,469842280,5900,5900,5900,5900,0
|
|
20240923,153900,469842280,5900,5900,5900,5900,0
|
|
20240923,153800,469842280,5900,5900,5900,5900,0
|
|
20240923,153700,469842280,5900,5900,5900,5900,0
|
|
20240923,153600,469842280,5900,5900,5900,5900,0
|
|
20240923,153500,469842280,5900,5900,5900,5900,0
|
|
20240923,153400,469842280,5900,5900,5900,5900,0
|
|
20240923,153300,469842280,5900,5900,5900,5900,0
|
|
20240923,153200,469842280,5900,5900,5900,5900,0
|
|
20240923,153100,469842280,5900,5900,5900,5900,0
|
|
20240923,153000,469842280,5900,5900,5900,5900,2410
|
|
20240923,152900,455623280,5930,5930,5930,5930,0
|
|
20240923,152800,455623280,5930,5930,5930,5930,0
|
|
20240923,152700,455623280,5930,5930,5930,5930,0
|
|
20240923,152600,455623280,5930,5930,5930,5930,0
|
|
20240923,152500,455623280,5930,5930,5930,5930,0
|
|
20240923,152400,455623280,5930,5930,5930,5930,0
|
|
20240923,152300,455623280,5930,5930,5930,5930,0
|
|
20240923,152200,455623280,5930,5930,5930,5930,0
|
|
20240923,152100,455623280,5930,5930,5930,5930,0
|
|
20240923,152000,455623280,5930,5930,5930,5930,0
|
|
20240923,151900,455623280,5930,5930,5930,5930,20
|
|
20240923,151800,455504680,5930,5930,5930,5910,591
|
|
20240923,151700,452010050,5930,5920,5930,5910,19
|
|
20240923,151600,451897710,5930,5930,5930,5930,0
|
|
20240923,151500,451897710,5930,5930,5930,5930,0
|
|
20240923,151400,451897710,5930,5930,5930,5930,0
|
|
20240923,151300,451897710,5930,5930,5930,5910,23
|
|
20240923,151200,451761720,5940,5910,5940,5910,34
|
|
20240923,151100,451560750,5940,5940,5940,5940,0
|
|
20240923,151000,451560750,5940,5910,5940,5910,321
|
|
20240923,150900,449663610,5940,5940,5940,5910,3
|
|
20240923,150800,449645820,5950,5920,5950,5920,540
|
|
20240923,150700,446448990,5950,5950,5950,5950,0
|
|
20240923,150600,446448990,5950,5950,5950,5950,5
|
|
20240923,150500,446419240,5950,5950,5950,5950,0
|
|
20240923,150400,446419240,5950,5950,5950,5950,0
|
|
20240923,150300,446419240,5950,5950,5950,5950,0
|
|
20240923,150200,446419240,5950,5920,5950,5920,2
|
|
20240923,150100,446407370,5950,5920,5950,5920,199
|
|
20240923,150000,445229260,5930,5930,5930,5930,580
|
|
20240923,145900,441789860,5950,5950,5950,5950,0
|
|
20240923,145800,441789860,5950,5950,5950,5950,0
|
|
20240923,145700,441789860,5950,5950,5950,5920,616
|
|
20240923,145600,438137170,5950,5950,5950,5950,0
|
|
20240923,145500,438137170,5950,5940,5950,5930,108
|
|
20240923,145400,437496360,5950,5950,5950,5940,41
|
|
20240923,145300,437252610,5950,5950,5950,5950,3
|
|
20240923,145200,437234760,5950,5930,5950,5930,23
|
|
20240923,145100,437098350,5950,5940,5950,5940,102
|
|
20240923,145000,436492460,5940,5940,5940,5940,8
|
|
20240923,144900,436444940,5950,5950,5950,5950,0
|
|
20240923,144800,436444940,5950,5920,5950,5920,321
|
|
20240923,144700,434544590,5940,5940,5940,5940,311
|
|
20240923,144600,432697250,5910,5960,5960,5910,3241
|
|
20240923,144500,413512890,5920,5930,5930,5920,6741
|
|
20240923,144400,373592020,5970,5940,5970,5940,63
|
|
20240923,144300,373217740,5970,5950,5970,5940,1678
|
|
20240923,144200,363233670,5950,5960,5960,5940,2386
|
|
20240923,144100,349046340,5970,5970,5990,5970,501
|
|
20240923,144000,346055350,5970,5970,5970,5970,500
|
|
20240923,143900,343070350,5990,5990,5990,5990,0
|
|
20240923,143800,343070350,5990,5970,5990,5970,876
|
|
20240923,143700,337840610,5990,5990,5990,5990,0
|
|
20240923,143600,337840610,5990,5990,5990,5990,0
|
|
20240923,143500,337840610,5990,5990,5990,5990,0
|
|
20240923,143400,337840610,5990,5990,5990,5990,0
|
|
20240923,143300,337840610,5990,5990,5990,5990,1
|
|
20240923,143200,337834620,5960,5960,5960,5960,13
|
|
20240923,143100,337757140,5990,5960,5990,5960,13
|
|
20240923,143000,337679630,5990,5990,5990,5990,18
|
|
20240923,142900,337571810,5990,5990,5990,5990,0
|
|
20240923,142800,337571810,5990,5990,5990,5990,0
|
|
20240923,142700,337571810,5990,5990,5990,5990,0
|
|
20240923,142600,337571810,5990,5990,5990,5990,0
|
|
20240923,142500,337571810,5990,5990,5990,5990,0
|
|
20240923,142400,337571810,5990,5990,5990,5990,0
|
|
20240923,142300,337571810,5990,5960,5990,5960,23
|
|
20240923,142200,337434700,6000,6000,6000,6000,0
|
|
20240923,142100,337434700,6000,5980,6000,5980,2
|
|
20240923,142000,337422720,6000,5990,6000,5990,257
|
|
20240923,141900,335883100,5990,5990,5990,5990,0
|
|
20240923,141800,335883100,5990,5990,5990,5990,0
|
|
20240923,141700,335883100,5990,5990,5990,5990,25
|
|
20240923,141600,335733350,5990,5990,5990,5990,15
|
|
20240923,141500,335643500,5990,5990,5990,5990,0
|
|
20240923,141400,335643500,5990,5990,5990,5990,0
|
|
20240923,141300,335643500,5990,5990,5990,5990,0
|
|
20240923,141200,335643500,5990,5990,5990,5990,0
|
|
20240923,141100,335643500,5990,5990,5990,5990,300
|
|
20240923,141000,333846500,6000,6000,6000,6000,101
|
|
20240923,140900,333240500,5960,6000,6000,5960,222
|
|
20240923,140800,331909380,6000,6000,6000,6000,0
|
|
20240923,140700,331909380,6000,6000,6000,6000,1
|
|
20240923,140600,331903380,6000,5960,6000,5960,123
|
|
20240923,140500,331170260,6000,6000,6000,6000,1
|
|
20240923,140400,331164260,5960,5960,5960,5960,96
|
|
20240923,140300,330592100,6000,6000,6000,6000,500
|
|
20240923,140200,327592100,6000,6000,6000,6000,0
|
|
20240923,140100,327592100,6000,6000,6000,6000,0
|
|
20240923,140000,327592100,6000,6000,6000,6000,0
|
|
20240923,135900,327592100,6000,6000,6000,6000,0
|
|
20240923,135800,327592100,6000,6000,6000,6000,0
|
|
20240923,135700,327592100,6000,5980,6000,5980,12
|
|
20240923,135600,327520310,5980,5980,5980,5980,0
|
|
20240923,135500,327520310,5980,5980,5980,5980,0
|
|
20240923,135400,327520310,5980,5980,5980,5980,10
|
|
20240923,135300,327460510,5980,5980,5980,5980,0
|
|
20240923,135200,327460510,5980,5980,5980,5980,0
|
|
20240923,135100,327460510,5980,5980,5980,5980,0
|
|
20240923,135000,327460510,5980,5980,5980,5980,1
|
|
20240923,134900,327454530,5980,5980,5980,5980,0
|
|
20240923,134800,327454530,5980,5980,5980,5980,0
|
|
20240923,134700,327454530,5980,5980,5980,5980,0
|
|
20240923,134600,327454530,5980,5980,5980,5980,0
|
|
20240923,134500,327454530,5980,5980,5980,5980,1
|
|
20240923,134400,327448550,5940,5950,5980,5940,2604
|
|
20240923,134300,311975410,5980,5950,5980,5950,201
|
|
20240923,134200,310779430,5980,5980,5980,5980,0
|
|
20240923,134100,310779430,5980,5980,5980,5980,0
|
|
20240923,134000,310779430,5980,5980,5980,5980,0
|
|
20240923,133900,310779430,5980,5980,5980,5980,1
|
|
20240923,133800,310773450,5950,5970,5970,5950,1000
|
|
20240923,133700,304815550,5980,5980,5980,5980,0
|
|
20240923,133600,304815550,5980,5980,5980,5980,0
|
|
20240923,133500,304815550,5980,5970,5980,5970,23
|
|
20240923,133400,304678230,5980,5980,5980,5980,0
|
|
20240923,133300,304678230,5980,5980,5980,5980,0
|
|
20240923,133200,304678230,5980,5980,5980,5980,20
|
|
20240923,133100,304558630,5980,5980,5980,5980,80
|
|
20240923,133000,304080230,5980,5970,5980,5970,20
|
|
20240923,132900,303960820,5970,5970,5970,5970,0
|
|
20240923,132800,303960820,5970,5970,5970,5970,0
|
|
20240923,132700,303960820,5970,5970,5970,5970,100
|
|
20240923,132600,303363820,5970,5970,5970,5970,0
|
|
20240923,132500,303363820,5970,5970,5970,5970,0
|
|
20240923,132400,303363820,5970,5960,5970,5940,1102
|
|
20240923,132300,296807720,5970,5970,5970,5970,0
|
|
20240923,132200,296807720,5970,5970,5970,5970,0
|
|
20240923,132100,296807720,5970,5970,5970,5960,514
|
|
20240923,132000,293742140,5970,5970,5970,5970,45
|
|
20240923,131900,293473490,5980,5970,5980,5970,22
|
|
20240923,131800,293341980,5980,5980,5980,5980,0
|
|
20240923,131700,293341980,5980,5980,5980,5980,0
|
|
20240923,131600,293341980,5980,5980,5980,5980,0
|
|
20240923,131500,293341980,5980,5980,5980,5980,0
|
|
20240923,131400,293341980,5980,5980,5980,5980,0
|
|
20240923,131300,293341980,5980,5980,5980,5980,1
|
|
20240923,131200,293336000,5980,5980,5980,5980,274
|
|
20240923,131100,291697480,5980,5980,5980,5980,1
|
|
20240923,131000,291691500,6000,5980,6000,5980,83
|
|
20240923,130900,291195140,5980,5980,5980,5980,418
|
|
20240923,130800,288695500,6000,6000,6000,6000,0
|
|
20240923,130700,288695500,6000,6000,6000,6000,0
|
|
20240923,130600,288695500,6000,6000,6000,6000,0
|
|
20240923,130500,288695500,6000,6000,6000,6000,0
|
|
20240923,130400,288695500,6000,6000,6000,6000,0
|
|
20240923,130300,288695500,6000,6000,6000,6000,0
|
|
20240923,130200,288695500,6000,6000,6000,6000,0
|
|
20240923,130100,288695500,6000,6000,6000,6000,0
|
|
20240923,130000,288695500,6000,6000,6000,5970,22
|
|
20240923,125900,288564100,5970,6000,6000,5970,503
|
|
20240923,125800,285561160,5980,5980,5980,5980,15
|
|
20240923,125700,285471460,6000,6000,6000,6000,0
|
|
20240923,125600,285471460,6000,6000,6000,6000,1000
|
|
20240923,125500,279471460,6000,5970,6000,5970,23
|
|
20240923,125400,279334120,6000,5980,6000,5970,233
|
|
20240923,125300,277942760,6000,6000,6000,6000,0
|
|
20240923,125200,277942760,6000,6000,6000,6000,19
|
|
20240923,125100,277828760,6000,6000,6000,6000,0
|
|
20240923,125000,277828760,6000,6000,6000,6000,0
|
|
20240923,124900,277828760,6000,6000,6000,6000,0
|
|
20240923,124800,277828760,6000,6000,6000,6000,0
|
|
20240923,124700,277828760,6000,6000,6000,6000,0
|
|
20240923,124600,277828760,6000,6000,6000,6000,0
|
|
20240923,124500,277828760,6000,6000,6000,6000,0
|
|
20240923,124400,277828760,6000,6000,6000,6000,0
|
|
20240923,124300,277828760,6000,6000,6000,6000,0
|
|
20240923,124200,277828760,6000,6000,6000,6000,0
|
|
20240923,124100,277828760,6000,6000,6000,6000,0
|
|
20240923,124000,277828760,6000,6000,6000,6000,1
|
|
20240923,123900,277822760,5970,6000,6000,5970,20
|
|
20240923,123800,277702850,6000,6000,6000,6000,0
|
|
20240923,123700,277702850,6000,6000,6000,6000,0
|
|
20240923,123600,277702850,6000,6000,6000,6000,0
|
|
20240923,123500,277702850,6000,6000,6000,6000,0
|
|
20240923,123400,277702850,6000,6000,6000,6000,0
|
|
20240923,123300,277702850,6000,6000,6000,6000,0
|
|
20240923,123200,277702850,6000,6000,6000,6000,0
|
|
20240923,123100,277702850,6000,6000,6000,6000,0
|
|
20240923,123000,277702850,6000,5970,6000,5970,23
|
|
20240923,122900,277565510,6010,6010,6010,6010,0
|
|
20240923,122800,277565510,6010,6010,6010,6010,0
|
|
20240923,122700,277565510,6010,6010,6010,6010,0
|
|
20240923,122600,277565510,6010,6010,6010,6010,0
|
|
20240923,122500,277565510,6010,6010,6010,6000,102
|
|
20240923,122400,276953490,6000,6000,6000,6000,833
|
|
20240923,122300,271955490,6000,6000,6000,6000,0
|
|
20240923,122200,271955490,6000,6000,6000,6000,0
|
|
20240923,122100,271955490,6000,6000,6000,6000,1
|
|
20240923,122000,271949490,5970,5960,6000,5960,276
|
|
20240923,121900,270301730,5960,5960,5960,5960,0
|
|
20240923,121800,270301730,5960,5960,5960,5960,0
|
|
20240923,121700,270301730,5960,5960,5960,5960,0
|
|
20240923,121600,270301730,5960,5960,5960,5960,0
|
|
20240923,121500,270301730,5960,5960,5960,5960,20
|
|
20240923,121400,270182530,5960,5960,5960,5960,62
|
|
20240923,121300,269813010,5960,5960,5960,5960,12
|
|
20240923,121200,269741490,5960,5960,5960,5960,11
|
|
20240923,121100,269675930,5950,5950,5950,5950,328
|
|
20240923,121000,267724330,5960,5970,5970,5960,2155
|
|
20240923,120900,254878530,6000,6000,6000,6000,0
|
|
20240923,120800,254878530,6000,5970,6000,5970,509
|
|
20240923,120700,251832240,6010,6010,6010,6010,0
|
|
20240923,120600,251832240,6010,6010,6010,6010,0
|
|
20240923,120500,251832240,6010,6010,6010,6010,0
|
|
20240923,120400,251832240,6010,6010,6010,6010,0
|
|
20240923,120300,251832240,6010,6010,6010,6010,0
|
|
20240923,120200,251832240,6010,6010,6010,6010,2
|
|
20240923,120100,251820220,6020,6020,6020,6020,0
|
|
20240923,120000,251820220,6020,6020,6020,6020,0
|
|
20240923,115900,251820220,6020,5970,6020,5970,2
|
|
20240923,115800,251808230,5970,5970,5970,5970,20
|
|
20240923,115700,251688830,5970,5970,5970,5970,0
|
|
20240923,115600,251688830,5970,5990,5990,5970,459
|
|
20240923,115500,248945320,6020,6020,6020,6020,14
|
|
20240923,115400,248861040,6020,6020,6020,6020,0
|
|
20240923,115300,248861040,6020,6020,6020,6020,0
|
|
20240923,115200,248861040,6020,6020,6020,6020,0
|
|
20240923,115100,248861040,6020,6020,6020,6020,0
|
|
20240923,115000,248861040,6020,6020,6020,6020,0
|
|
20240923,114900,248861040,6020,6020,6020,6020,0
|
|
20240923,114800,248861040,6020,6020,6020,6020,0
|
|
20240923,114700,248861040,6020,6020,6020,6020,0
|
|
20240923,114600,248861040,6020,6020,6020,6020,0
|
|
20240923,114500,248861040,6020,6020,6020,6020,0
|
|
20240923,114400,248861040,6020,6020,6020,6020,1
|
|
20240923,114300,248855020,5990,6000,6000,5990,386
|
|
20240923,114200,246542870,6020,6020,6020,6020,0
|
|
20240923,114100,246542870,6020,6020,6020,6020,0
|
|
20240923,114000,246542870,6020,6020,6020,6020,0
|
|
20240923,113900,246542870,6020,6020,6020,6020,0
|
|
20240923,113800,246542870,6020,6020,6020,6020,0
|
|
20240923,113700,246542870,6020,6020,6020,6020,0
|
|
20240923,113600,246542870,6020,6020,6020,6010,4
|
|
20240923,113500,246518810,5990,5990,5990,5990,15
|
|
20240923,113400,246428960,6000,6000,6000,6000,151
|
|
20240923,113300,245522960,6030,6030,6030,6030,0
|
|
20240923,113200,245522960,6030,6030,6030,6030,0
|
|
20240923,113100,245522960,6030,6030,6030,6030,0
|
|
20240923,113000,245522960,6030,6030,6030,6030,0
|
|
20240923,112900,245522960,6030,6030,6030,6030,0
|
|
20240923,112800,245522960,6030,6030,6030,6030,0
|
|
20240923,112700,245522960,6030,6030,6030,6030,3
|
|
20240923,112600,245504870,6030,6030,6030,6030,0
|
|
20240923,112500,245504870,6030,6030,6030,6030,0
|
|
20240923,112400,245504870,6030,6030,6030,6030,0
|
|
20240923,112300,245504870,6030,6030,6030,6030,0
|
|
20240923,112200,245504870,6030,6030,6030,6030,0
|
|
20240923,112100,245504870,6030,6030,6030,6030,0
|
|
20240923,112000,245504870,6030,6030,6030,6030,0
|
|
20240923,111900,245504870,6030,6000,6030,6000,1001
|
|
20240923,111800,239498840,6030,6000,6030,6000,3
|
|
20240923,111700,239480810,6050,6010,6050,6010,1148
|
|
20240923,111600,232581290,6050,6050,6050,6050,0
|
|
20240923,111500,232581290,6050,6050,6050,6020,602
|
|
20240923,111400,228957190,6030,6040,6040,6030,356
|
|
20240923,111300,226809900,6060,6060,6060,6060,0
|
|
20240923,111200,226809900,6060,6060,6060,6060,0
|
|
20240923,111100,226809900,6060,6060,6060,6060,0
|
|
20240923,111000,226809900,6060,6060,6060,6060,0
|
|
20240923,110900,226809900,6060,6060,6060,6060,1
|
|
20240923,110800,226803840,6040,6040,6040,6040,159
|
|
20240923,110700,225843480,6040,6040,6040,6040,0
|
|
20240923,110600,225843480,6040,6040,6040,6040,1
|
|
20240923,110500,225837440,6040,6040,6040,6040,874
|
|
20240923,110400,220558480,6060,6060,6060,6060,0
|
|
20240923,110300,220558480,6060,6060,6060,6060,0
|
|
20240923,110200,220558480,6060,6050,6060,6050,246
|
|
20240923,110100,219070170,6050,6050,6050,6050,0
|
|
20240923,110000,219070170,6050,6050,6050,6030,275
|
|
20240923,105900,217411840,6030,6030,6030,6030,125
|
|
20240923,105800,216658090,6050,6050,6050,6050,0
|
|
20240923,105700,216658090,6050,6050,6050,6050,1
|
|
20240923,105600,216652040,6050,6050,6050,6050,180
|
|
20240923,105500,215563040,6050,6050,6050,6050,539
|
|
20240923,105400,212302090,6060,6060,6060,6060,0
|
|
20240923,105300,212302090,6060,6060,6060,6060,1
|
|
20240923,105200,212296030,6050,6050,6050,6050,922
|
|
20240923,105100,206717930,6050,6050,6050,6050,0
|
|
20240923,105000,206717930,6050,6050,6050,6050,0
|
|
20240923,104900,206717930,6050,6060,6060,6050,1067
|
|
20240923,104800,200261930,6060,6060,6060,6060,0
|
|
20240923,104700,200261930,6060,6060,6060,6060,0
|
|
20240923,104600,200261930,6060,6060,6060,6060,25
|
|
20240923,104500,200110430,6060,6050,6070,6050,83
|
|
20240923,104400,199607460,6050,6060,6060,6050,85
|
|
20240923,104300,199092380,6070,6070,6070,6070,74
|
|
20240923,104200,198643200,6070,6070,6070,6070,0
|
|
20240923,104100,198643200,6070,6080,6080,6070,100
|
|
20240923,104000,198036190,6050,6070,6080,6050,193
|
|
20240923,103900,196867510,6070,6070,6070,6070,0
|
|
20240923,103800,196867510,6070,6070,6070,6070,1
|
|
20240923,103700,196861440,6050,6060,6060,6050,92
|
|
20240923,103600,196304140,6070,6070,6070,6070,0
|
|
20240923,103500,196304140,6070,6070,6070,6070,1
|
|
20240923,103400,196298070,6070,6050,6070,6020,2677
|
|
20240923,103300,180075910,6040,6010,6040,6010,7193
|
|
20240923,103200,136698930,6030,6030,6030,6030,2289
|
|
20240923,103100,122896260,6030,6010,6030,6010,1659
|
|
20240923,103000,112900450,5990,5990,5990,5990,1
|
|
20240923,102900,112894460,6010,6010,6010,6010,0
|
|
20240923,102800,112894460,6010,6010,6010,6010,0
|
|
20240923,102700,112894460,6010,6010,6010,6010,0
|
|
20240923,102600,112894460,6010,6000,6010,6000,50
|
|
20240923,102500,112594180,6010,6010,6010,6010,0
|
|
20240923,102400,112594180,6010,6010,6010,6010,0
|
|
20240923,102300,112594180,6010,6010,6010,6010,0
|
|
20240923,102200,112594180,6010,6010,6010,6010,0
|
|
20240923,102100,112594180,6010,6010,6010,6010,0
|
|
20240923,102000,112594180,6010,6010,6010,6010,0
|
|
20240923,101900,112594180,6010,6010,6010,6010,1
|
|
20240923,101800,112588170,5970,6000,6000,5970,1000
|
|
20240923,101700,106607270,6020,6010,6020,6010,36
|
|
20240923,101600,106390900,6010,6010,6010,6010,0
|
|
20240923,101500,106390900,6010,6010,6010,6010,0
|
|
20240923,101400,106390900,6010,6010,6010,6010,0
|
|
20240923,101300,106390900,6010,6010,6010,6010,0
|
|
20240923,101200,106390900,6010,6010,6010,6010,80
|
|
20240923,101100,105910100,6010,6010,6010,6010,11
|
|
20240923,101000,105843990,6020,6020,6020,6020,2
|
|
20240923,100900,105831950,6020,6020,6020,6020,1
|
|
20240923,100800,105825930,6010,6020,6020,6010,13
|
|
20240923,100700,105747790,6030,6030,6030,6030,0
|
|
20240923,100600,105747790,6030,6030,6030,6030,3
|
|
20240923,100500,105729700,6020,6030,6030,6020,12
|
|
20240923,100400,105657450,6030,6030,6030,6030,0
|
|
20240923,100300,105657450,6030,6030,6030,6030,0
|
|
20240923,100200,105657450,6030,6030,6030,6030,0
|
|
20240923,100100,105657450,6030,6030,6030,6030,15
|
|
20240923,100000,105567000,6020,6020,6020,6020,22
|
|
20240923,095900,105434560,6030,6010,6030,6000,224
|
|
20240923,095800,104088640,6020,6030,6030,6020,200
|
|
20240923,095700,102883640,6030,6030,6030,6030,0
|
|
20240923,095600,102883640,6030,6030,6030,6030,34
|
|
20240923,095500,102678620,6030,6030,6030,6030,3
|
|
20240923,095400,102660530,6040,6010,6040,5990,326
|
|
20240923,095300,100700900,6010,5990,6010,5990,1387
|
|
20240923,095200,92382170,5990,5980,5990,5980,23
|
|
20240923,095100,92244620,5990,5990,5990,5990,0
|
|
20240923,095000,92244620,5990,5990,5990,5990,171
|
|
20240923,094900,91220330,6000,6000,6000,6000,0
|
|
20240923,094800,91220330,6000,6000,6000,6000,0
|
|
20240923,094700,91220330,6000,5970,6000,5970,9
|
|
20240923,094600,91166450,6000,6000,6000,6000,0
|
|
20240923,094500,91166450,6000,6000,6000,6000,102
|
|
20240923,094400,90554450,6000,6000,6000,6000,52
|
|
20240923,094300,90242450,6000,6000,6000,6000,201
|
|
20240923,094200,89036450,6000,6000,6000,6000,0
|
|
20240923,094100,89036450,6000,6000,6000,6000,0
|
|
20240923,094000,89036450,6000,6000,6000,6000,0
|
|
20240923,093900,89036450,6000,6000,6000,5990,15
|
|
20240923,093800,88946550,6000,6000,6000,6000,400
|
|
20240923,093700,86546550,6000,6000,6000,6000,1
|
|
20240923,093600,86540550,5990,5990,6000,5990,388
|
|
20240923,093500,84216420,6000,6000,6000,6000,0
|
|
20240923,093400,84216420,6000,5970,6000,5970,267
|
|
20240923,093300,82618400,6000,6000,6000,6000,0
|
|
20240923,093200,82618400,6000,5990,6000,5990,711
|
|
20240923,093100,78359500,5990,5990,5990,5990,1
|
|
20240923,093000,78353510,5990,5970,5990,5970,716
|
|
20240923,092900,74070880,5980,5980,5980,5980,1
|
|
20240923,092800,74064900,5970,5970,5970,5970,75
|
|
20240923,092700,73617150,5980,5980,5980,5980,0
|
|
20240923,092600,73617150,5980,5970,5980,5950,13
|
|
20240923,092500,73539710,5980,5960,5980,5960,208
|
|
20240923,092400,72299970,5960,5950,5960,5950,155
|
|
20240923,092300,71377360,5950,5950,5950,5950,8
|
|
20240923,092200,71329760,5950,5930,5950,5920,110
|
|
20240923,092100,70677960,5960,5940,5960,5940,6
|
|
20240923,092000,70642300,5980,5980,5980,5980,0
|
|
20240923,091900,70642300,5980,5960,5980,5940,4336
|
|
20240923,091800,44870250,6000,5990,6000,5960,351
|
|
20240923,091700,42772830,5990,6020,6020,5950,941
|
|
20240923,091600,37149850,6050,6050,6050,6050,0
|
|
20240923,091500,37149850,6050,6050,6050,6050,10
|
|
20240923,091400,37089350,6050,6010,6050,6010,23
|
|
20240923,091300,36951080,6050,6050,6050,6050,0
|
|
20240923,091200,36951080,6050,6050,6050,6050,0
|
|
20240923,091100,36951080,6050,5980,6050,5980,1040
|
|
20240923,091000,30668820,6030,5990,6030,5990,230
|
|
20240923,090900,29291040,6040,6040,6040,6040,0
|
|
20240923,090800,29291040,6040,6030,6040,6030,100
|
|
20240923,090700,28687630,6040,6040,6040,6040,0
|
|
20240923,090600,28687630,6040,6040,6040,6040,0
|
|
20240923,090500,28687630,6040,6030,6040,6030,32
|
|
20240923,090400,28494360,5980,6050,6050,5980,185
|
|
20240923,090300,27387820,6000,6050,6050,6000,588
|
|
20240923,090200,23850170,6050,6000,6050,5990,2262
|
|
20240923,090100,10280820,6000,6060,6060,6000,88
|
|
20240923,090000,9752620,6060,6050,6060,6050,1612
|