690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,202700,259727750,5180,5180,5180,5180,1700
|
|
20240923,202600,259727750,5180,5180,5180,5180,0
|
|
20240923,202500,259727750,5180,5180,5180,5180,0
|
|
20240923,202400,259727750,5180,5180,5180,5180,0
|
|
20240923,202300,259727750,5180,5180,5180,5180,0
|
|
20240923,202200,259727750,5180,5180,5180,5180,0
|
|
20240923,202100,259727750,5180,5180,5180,5180,0
|
|
20240923,202000,259727750,5180,5180,5180,5180,0
|
|
20240923,201900,259727750,5180,5180,5180,5180,0
|
|
20240923,201800,259727750,5180,5180,5180,5180,0
|
|
20240923,201700,259727750,5180,5180,5180,5180,0
|
|
20240923,201600,259727750,5180,5180,5180,5180,0
|
|
20240923,201500,259727750,5180,5180,5180,5180,0
|
|
20240923,201400,259727750,5180,5180,5180,5180,0
|
|
20240923,201300,259727750,5180,5180,5180,5180,0
|
|
20240923,201200,259727750,5180,5180,5180,5180,0
|
|
20240923,201100,259727750,5180,5180,5180,5180,0
|
|
20240923,201000,259727750,5180,5180,5180,5180,0
|
|
20240923,200900,259727750,5180,5180,5180,5180,0
|
|
20240923,200800,259727750,5180,5180,5180,5180,0
|
|
20240923,200700,259727750,5180,5180,5180,5180,0
|
|
20240923,200600,259727750,5180,5180,5180,5180,0
|
|
20240923,200500,259727750,5180,5180,5180,5180,0
|
|
20240923,200400,259727750,5180,5180,5180,5180,0
|
|
20240923,200300,259727750,5180,5180,5180,5180,0
|
|
20240923,200200,259727750,5180,5180,5180,5180,0
|
|
20240923,200100,259727750,5180,5180,5180,5180,0
|
|
20240923,200000,259727750,5180,5180,5180,5180,0
|
|
20240923,195900,259727750,5180,5180,5180,5180,0
|
|
20240923,195800,259727750,5180,5180,5180,5180,0
|
|
20240923,195700,259727750,5180,5180,5180,5180,1700
|
|
20240923,195600,259727750,5180,5180,5180,5180,0
|
|
20240923,195500,259727750,5180,5180,5180,5180,0
|
|
20240923,195400,259727750,5180,5180,5180,5180,0
|
|
20240923,195300,259727750,5180,5180,5180,5180,0
|
|
20240923,195200,259727750,5180,5180,5180,5180,0
|
|
20240923,195100,259727750,5180,5180,5180,5180,0
|
|
20240923,195000,259727750,5180,5180,5180,5180,0
|
|
20240923,194900,259727750,5180,5180,5180,5180,0
|
|
20240923,194800,259727750,5180,5180,5180,5180,0
|
|
20240923,194700,259727750,5180,5180,5180,5180,0
|
|
20240923,194600,259727750,5180,5180,5180,5180,0
|
|
20240923,194500,259727750,5180,5180,5180,5180,0
|
|
20240923,194400,259727750,5180,5180,5180,5180,0
|
|
20240923,194300,259727750,5180,5180,5180,5180,0
|
|
20240923,194200,259727750,5180,5180,5180,5180,0
|
|
20240923,194100,259727750,5180,5180,5180,5180,0
|
|
20240923,194000,259727750,5180,5180,5180,5180,0
|
|
20240923,193900,259727750,5180,5180,5180,5180,0
|
|
20240923,193800,259727750,5180,5180,5180,5180,0
|
|
20240923,193700,259727750,5180,5180,5180,5180,0
|
|
20240923,193600,259727750,5180,5180,5180,5180,0
|
|
20240923,193500,259727750,5180,5180,5180,5180,0
|
|
20240923,193400,259727750,5180,5180,5180,5180,0
|
|
20240923,193300,259727750,5180,5180,5180,5180,0
|
|
20240923,193200,259727750,5180,5180,5180,5180,0
|
|
20240923,193100,259727750,5180,5180,5180,5180,0
|
|
20240923,193000,259727750,5180,5180,5180,5180,0
|
|
20240923,192900,259727750,5180,5180,5180,5180,0
|
|
20240923,192800,259727750,5180,5180,5180,5180,0
|
|
20240923,192700,259727750,5180,5180,5180,5180,1700
|
|
20240923,192600,259727750,5180,5180,5180,5180,0
|
|
20240923,192500,259727750,5180,5180,5180,5180,0
|
|
20240923,192400,259727750,5180,5180,5180,5180,0
|
|
20240923,192300,259727750,5180,5180,5180,5180,0
|
|
20240923,192200,259727750,5180,5180,5180,5180,0
|
|
20240923,192100,259727750,5180,5180,5180,5180,0
|
|
20240923,192000,259727750,5180,5180,5180,5180,0
|
|
20240923,191900,259727750,5180,5180,5180,5180,0
|
|
20240923,191800,259727750,5180,5180,5180,5180,0
|
|
20240923,191700,259727750,5180,5180,5180,5180,0
|
|
20240923,191600,259727750,5180,5180,5180,5180,0
|
|
20240923,191500,259727750,5180,5180,5180,5180,0
|
|
20240923,191400,259727750,5180,5180,5180,5180,0
|
|
20240923,191300,259727750,5180,5180,5180,5180,0
|
|
20240923,191200,259727750,5180,5180,5180,5180,0
|
|
20240923,191100,259727750,5180,5180,5180,5180,0
|
|
20240923,191000,259727750,5180,5180,5180,5180,0
|
|
20240923,190900,259727750,5180,5180,5180,5180,0
|
|
20240923,190800,259727750,5180,5180,5180,5180,0
|
|
20240923,190700,259727750,5180,5180,5180,5180,0
|
|
20240923,190600,259727750,5180,5180,5180,5180,0
|
|
20240923,190500,259727750,5180,5180,5180,5180,0
|
|
20240923,190400,259727750,5180,5180,5180,5180,0
|
|
20240923,190300,259727750,5180,5180,5180,5180,0
|
|
20240923,190200,259727750,5180,5180,5180,5180,0
|
|
20240923,190100,259727750,5180,5180,5180,5180,0
|
|
20240923,190000,259727750,5180,5180,5180,5180,0
|
|
20240923,185900,259727750,5180,5180,5180,5180,0
|
|
20240923,185800,259727750,5180,5180,5180,5180,0
|
|
20240923,185700,259727750,5180,5180,5180,5180,1700
|
|
20240923,185600,259727750,5180,5180,5180,5180,0
|
|
20240923,185500,259727750,5180,5180,5180,5180,0
|
|
20240923,185400,259727750,5180,5180,5180,5180,0
|
|
20240923,185300,259727750,5180,5180,5180,5180,0
|
|
20240923,185200,259727750,5180,5180,5180,5180,0
|
|
20240923,185100,259727750,5180,5180,5180,5180,0
|
|
20240923,185000,259727750,5180,5180,5180,5180,0
|
|
20240923,184900,259727750,5180,5180,5180,5180,0
|
|
20240923,184800,259727750,5180,5180,5180,5180,0
|
|
20240923,184700,259727750,5180,5180,5180,5180,0
|
|
20240923,184600,259727750,5180,5180,5180,5180,0
|
|
20240923,184500,259727750,5180,5180,5180,5180,0
|
|
20240923,184400,259727750,5180,5180,5180,5180,0
|
|
20240923,184300,259727750,5180,5180,5180,5180,0
|
|
20240923,184200,259727750,5180,5180,5180,5180,0
|
|
20240923,184100,259727750,5180,5180,5180,5180,0
|
|
20240923,184000,259727750,5180,5180,5180,5180,0
|
|
20240923,183900,259727750,5180,5180,5180,5180,0
|
|
20240923,183800,259727750,5180,5180,5180,5180,0
|
|
20240923,183700,259727750,5180,5180,5180,5180,0
|
|
20240923,183600,259727750,5180,5180,5180,5180,0
|
|
20240923,183500,259727750,5180,5180,5180,5180,0
|
|
20240923,183400,259727750,5180,5180,5180,5180,0
|
|
20240923,183300,259727750,5180,5180,5180,5180,0
|
|
20240923,183200,259727750,5180,5180,5180,5180,0
|
|
20240923,183100,259727750,5180,5180,5180,5180,0
|
|
20240923,183000,259727750,5180,5180,5180,5180,0
|
|
20240923,182900,259727750,5180,5180,5180,5180,0
|
|
20240923,182800,259727750,5180,5180,5180,5180,0
|
|
20240923,182700,259727750,5180,5180,5180,5180,1700
|
|
20240923,182600,259727750,5180,5180,5180,5180,0
|
|
20240923,182500,259727750,5180,5180,5180,5180,0
|
|
20240923,182400,259727750,5180,5180,5180,5180,0
|
|
20240923,182300,259727750,5180,5180,5180,5180,0
|
|
20240923,182200,259727750,5180,5180,5180,5180,0
|
|
20240923,182100,259727750,5180,5180,5180,5180,0
|
|
20240923,182000,259727750,5180,5180,5180,5180,0
|
|
20240923,181900,259727750,5180,5180,5180,5180,0
|
|
20240923,181800,259727750,5180,5180,5180,5180,0
|
|
20240923,181700,259727750,5180,5180,5180,5180,0
|
|
20240923,181600,259727750,5180,5180,5180,5180,0
|
|
20240923,181500,259727750,5180,5180,5180,5180,0
|
|
20240923,181400,259727750,5180,5180,5180,5180,0
|
|
20240923,181300,259727750,5180,5180,5180,5180,0
|
|
20240923,181200,259727750,5180,5180,5180,5180,0
|
|
20240923,181100,259727750,5180,5180,5180,5180,0
|
|
20240923,181000,259727750,5180,5180,5180,5180,0
|
|
20240923,180900,259727750,5180,5180,5180,5180,0
|
|
20240923,180800,259727750,5180,5180,5180,5180,0
|
|
20240923,180700,259727750,5180,5180,5180,5180,0
|
|
20240923,180600,259727750,5180,5180,5180,5180,0
|
|
20240923,180500,259727750,5180,5180,5180,5180,0
|
|
20240923,180400,259727750,5180,5180,5180,5180,0
|
|
20240923,180300,259727750,5180,5180,5180,5180,0
|
|
20240923,180200,259727750,5180,5180,5180,5180,0
|
|
20240923,180100,259727750,5180,5180,5180,5180,0
|
|
20240923,180000,259727750,5180,5180,5180,5180,0
|
|
20240923,175900,259727750,5180,5180,5180,5180,0
|
|
20240923,175800,259727750,5180,5180,5180,5180,0
|
|
20240923,175700,259727750,5180,5180,5180,5180,1700
|
|
20240923,175600,259727750,5180,5180,5180,5180,0
|
|
20240923,175500,259727750,5180,5180,5180,5180,0
|
|
20240923,175400,259727750,5180,5180,5180,5180,0
|
|
20240923,175300,259727750,5180,5180,5180,5180,0
|
|
20240923,175200,259727750,5180,5180,5180,5180,0
|
|
20240923,175100,259727750,5180,5180,5180,5180,0
|
|
20240923,175000,259727750,5180,5180,5180,5180,0
|
|
20240923,174900,259727750,5180,5180,5180,5180,0
|
|
20240923,174800,259727750,5180,5180,5180,5180,0
|
|
20240923,174700,259727750,5180,5180,5180,5180,0
|
|
20240923,174600,259727750,5180,5180,5180,5180,0
|
|
20240923,174500,259727750,5180,5180,5180,5180,0
|
|
20240923,174400,259727750,5180,5180,5180,5180,0
|
|
20240923,174300,259727750,5180,5180,5180,5180,0
|
|
20240923,174200,259727750,5180,5180,5180,5180,0
|
|
20240923,174100,259727750,5180,5180,5180,5180,0
|
|
20240923,174000,259727750,5180,5180,5180,5180,0
|
|
20240923,173900,259727750,5180,5180,5180,5180,0
|
|
20240923,173800,259727750,5180,5180,5180,5180,0
|
|
20240923,173700,259727750,5180,5180,5180,5180,0
|
|
20240923,173600,259727750,5180,5180,5180,5180,0
|
|
20240923,173500,259727750,5180,5180,5180,5180,0
|
|
20240923,173400,259727750,5180,5180,5180,5180,0
|
|
20240923,173300,259727750,5180,5180,5180,5180,0
|
|
20240923,173200,259727750,5180,5180,5180,5180,0
|
|
20240923,173100,259727750,5180,5180,5180,5180,0
|
|
20240923,173000,259727750,5180,5180,5180,5180,0
|
|
20240923,172900,259727750,5180,5180,5180,5180,0
|
|
20240923,172800,259727750,5180,5180,5180,5180,0
|
|
20240923,172700,259727750,5180,5180,5180,5180,1700
|
|
20240923,172600,259727750,5180,5180,5180,5180,0
|
|
20240923,172500,259727750,5180,5180,5180,5180,0
|
|
20240923,172400,259727750,5180,5180,5180,5180,0
|
|
20240923,172300,259727750,5180,5180,5180,5180,0
|
|
20240923,172200,259727750,5180,5180,5180,5180,0
|
|
20240923,172100,259727750,5180,5180,5180,5180,0
|
|
20240923,172000,259727750,5180,5180,5180,5180,0
|
|
20240923,171900,259727750,5180,5180,5180,5180,0
|
|
20240923,171800,259727750,5180,5180,5180,5180,0
|
|
20240923,171700,259727750,5180,5180,5180,5180,0
|
|
20240923,171600,259727750,5180,5180,5180,5180,0
|
|
20240923,171500,259727750,5180,5180,5180,5180,0
|
|
20240923,171400,259727750,5180,5180,5180,5180,0
|
|
20240923,171300,259727750,5180,5180,5180,5180,0
|
|
20240923,171200,259727750,5180,5180,5180,5180,0
|
|
20240923,171100,259727750,5180,5180,5180,5180,0
|
|
20240923,171000,259727750,5180,5180,5180,5180,0
|
|
20240923,170900,259727750,5180,5180,5180,5180,0
|
|
20240923,170800,259727750,5180,5180,5180,5180,0
|
|
20240923,170700,259727750,5180,5180,5180,5180,0
|
|
20240923,170600,259727750,5180,5180,5180,5180,0
|
|
20240923,170500,259727750,5180,5180,5180,5180,0
|
|
20240923,170400,259727750,5180,5180,5180,5180,0
|
|
20240923,170300,259727750,5180,5180,5180,5180,0
|
|
20240923,170200,259727750,5180,5180,5180,5180,0
|
|
20240923,170100,259727750,5180,5180,5180,5180,0
|
|
20240923,170000,259727750,5180,5180,5180,5180,0
|
|
20240923,165900,259727750,5180,5180,5180,5180,0
|
|
20240923,165800,259727750,5180,5180,5180,5180,0
|
|
20240923,165700,259727750,5180,5180,5180,5180,1700
|
|
20240923,165600,259727750,5180,5180,5180,5180,0
|
|
20240923,165500,259727750,5180,5180,5180,5180,0
|
|
20240923,165400,259727750,5180,5180,5180,5180,0
|
|
20240923,165300,259727750,5180,5180,5180,5180,0
|
|
20240923,165200,259727750,5180,5180,5180,5180,0
|
|
20240923,165100,259727750,5180,5180,5180,5180,0
|
|
20240923,165000,259727750,5180,5180,5180,5180,0
|
|
20240923,164900,259727750,5180,5180,5180,5180,0
|
|
20240923,164800,259727750,5180,5180,5180,5180,0
|
|
20240923,164700,259727750,5180,5180,5180,5180,0
|
|
20240923,164600,259727750,5180,5180,5180,5180,0
|
|
20240923,164500,259727750,5180,5180,5180,5180,0
|
|
20240923,164400,259727750,5180,5180,5180,5180,0
|
|
20240923,164300,259727750,5180,5180,5180,5180,0
|
|
20240923,164200,259727750,5180,5180,5180,5180,0
|
|
20240923,164100,259727750,5180,5180,5180,5180,0
|
|
20240923,164000,259727750,5180,5180,5180,5180,0
|
|
20240923,163900,259727750,5180,5180,5180,5180,0
|
|
20240923,163800,259727750,5180,5180,5180,5180,0
|
|
20240923,163700,259727750,5180,5180,5180,5180,0
|
|
20240923,163600,259727750,5180,5180,5180,5180,0
|
|
20240923,163500,259727750,5180,5180,5180,5180,0
|
|
20240923,163400,259727750,5180,5180,5180,5180,0
|
|
20240923,163300,259727750,5180,5180,5180,5180,0
|
|
20240923,163200,259727750,5180,5180,5180,5180,0
|
|
20240923,163100,259727750,5180,5180,5180,5180,0
|
|
20240923,163000,259727750,5180,5180,5180,5180,0
|
|
20240923,162900,259727750,5180,5180,5180,5180,0
|
|
20240923,162800,259727750,5180,5180,5180,5180,0
|
|
20240923,162700,259727750,5180,5180,5180,5180,1700
|
|
20240923,162600,259727750,5180,5180,5180,5180,0
|
|
20240923,162500,259727750,5180,5180,5180,5180,0
|
|
20240923,162400,259727750,5180,5180,5180,5180,0
|
|
20240923,162300,259727750,5180,5180,5180,5180,0
|
|
20240923,162200,259727750,5180,5180,5180,5180,0
|
|
20240923,162100,259727750,5180,5180,5180,5180,0
|
|
20240923,162000,259727750,5180,5180,5180,5180,0
|
|
20240923,161900,259727750,5180,5180,5180,5180,0
|
|
20240923,161800,259727750,5180,5180,5180,5180,0
|
|
20240923,161700,259727750,5180,5180,5180,5180,0
|
|
20240923,161600,259727750,5180,5180,5180,5180,0
|
|
20240923,161500,259727750,5180,5180,5180,5180,0
|
|
20240923,161400,259727750,5180,5180,5180,5180,0
|
|
20240923,161300,259727750,5180,5180,5180,5180,0
|
|
20240923,161200,259727750,5180,5180,5180,5180,0
|
|
20240923,161100,259727750,5180,5180,5180,5180,0
|
|
20240923,161000,259727750,5180,5180,5180,5180,0
|
|
20240923,160900,259727750,5180,5180,5180,5180,0
|
|
20240923,160800,259727750,5180,5180,5180,5180,0
|
|
20240923,160700,259727750,5180,5180,5180,5180,0
|
|
20240923,160600,259727750,5180,5180,5180,5180,0
|
|
20240923,160500,259727750,5180,5180,5180,5180,0
|
|
20240923,160400,259727750,5180,5180,5180,5180,0
|
|
20240923,160300,259727750,5180,5180,5180,5180,0
|
|
20240923,160200,259727750,5180,5180,5180,5180,0
|
|
20240923,160100,259727750,5180,5180,5180,5180,0
|
|
20240923,160000,259727750,5180,5180,5180,5180,0
|
|
20240923,155900,259727750,5180,5180,5180,5180,0
|
|
20240923,155800,259727750,5180,5180,5180,5180,0
|
|
20240923,155700,259727750,5180,5180,5180,5180,1700
|
|
20240923,155600,259727750,5180,5180,5180,5180,0
|
|
20240923,155500,259727750,5180,5180,5180,5180,0
|
|
20240923,155400,259727750,5180,5180,5180,5180,0
|
|
20240923,155300,259727750,5180,5180,5180,5180,0
|
|
20240923,155200,259727750,5180,5180,5180,5180,0
|
|
20240923,155100,259727750,5180,5180,5180,5180,0
|
|
20240923,155000,259727750,5180,5180,5180,5180,0
|
|
20240923,154900,259727750,5180,5180,5180,5180,0
|
|
20240923,154800,259727750,5180,5180,5180,5180,0
|
|
20240923,154700,259727750,5180,5180,5180,5180,0
|
|
20240923,154600,259727750,5180,5180,5180,5180,0
|
|
20240923,154500,259727750,5180,5180,5180,5180,0
|
|
20240923,154400,259727750,5180,5180,5180,5180,0
|
|
20240923,154300,259727750,5180,5180,5180,5180,0
|
|
20240923,154200,259727750,5180,5180,5180,5180,0
|
|
20240923,154100,259727750,5180,5180,5180,5180,0
|
|
20240923,154000,259727750,5180,5180,5180,5180,0
|
|
20240923,153900,259727750,5180,5180,5180,5180,0
|
|
20240923,153800,259727750,5180,5180,5180,5180,0
|
|
20240923,153700,259727750,5180,5180,5180,5180,0
|
|
20240923,153600,259727750,5180,5180,5180,5180,0
|
|
20240923,153500,259727750,5180,5180,5180,5180,0
|
|
20240923,153400,259727750,5180,5180,5180,5180,0
|
|
20240923,153300,259727750,5180,5180,5180,5180,0
|
|
20240923,153200,259727750,5180,5180,5180,5180,0
|
|
20240923,153100,259727750,5180,5180,5180,5180,0
|
|
20240923,153000,259727750,5180,5180,5180,5180,1700
|
|
20240923,152900,250921750,5140,5140,5140,5140,0
|
|
20240923,152800,250921750,5140,5140,5140,5140,0
|
|
20240923,152700,250921750,5140,5140,5140,5140,0
|
|
20240923,152600,250921750,5140,5140,5140,5140,0
|
|
20240923,152500,250921750,5140,5140,5140,5140,0
|
|
20240923,152400,250921750,5140,5140,5140,5140,0
|
|
20240923,152300,250921750,5140,5140,5140,5140,0
|
|
20240923,152200,250921750,5140,5140,5140,5140,0
|
|
20240923,152100,250921750,5140,5140,5140,5140,0
|
|
20240923,152000,250921750,5140,5140,5140,5140,0
|
|
20240923,151900,250921750,5140,5140,5170,5140,461
|
|
20240923,151800,248548080,5150,5160,5170,5150,22
|
|
20240923,151700,248434680,5160,5140,5160,5130,1146
|
|
20240923,151600,242552810,5160,5160,5160,5150,48
|
|
20240923,151500,242305360,5130,5140,5140,5130,2000
|
|
20240923,151400,232043650,5160,5160,5160,5160,2
|
|
20240923,151300,232033330,5140,5140,5140,5140,210
|
|
20240923,151200,230953930,5140,5140,5140,5140,1000
|
|
20240923,151100,225813930,5160,5160,5160,5160,100
|
|
20240923,151000,225297930,5170,5170,5170,5170,0
|
|
20240923,150900,225297930,5170,5170,5170,5170,0
|
|
20240923,150800,225297930,5170,5170,5170,5170,0
|
|
20240923,150700,225297930,5170,5170,5170,5170,0
|
|
20240923,150600,225297930,5170,5170,5170,5170,0
|
|
20240923,150500,225297930,5170,5170,5170,5170,0
|
|
20240923,150400,225297930,5170,5170,5170,5170,1284
|
|
20240923,150300,218659650,5160,5140,5160,5140,824
|
|
20240923,150200,214407870,5160,5160,5160,5160,0
|
|
20240923,150100,214407870,5160,5160,5160,5160,2
|
|
20240923,150000,214397550,5140,5140,5140,5140,304
|
|
20240923,145900,212834990,5140,5140,5140,5140,0
|
|
20240923,145800,212834990,5140,5140,5140,5140,0
|
|
20240923,145700,212834990,5140,5140,5140,5140,0
|
|
20240923,145600,212834990,5140,5140,5140,5140,0
|
|
20240923,145500,212834990,5140,5140,5140,5140,1
|
|
20240923,145400,212829850,5140,5140,5140,5140,0
|
|
20240923,145300,212829850,5140,5140,5140,5140,2
|
|
20240923,145200,212819570,5140,5140,5140,5140,1982
|
|
20240923,145100,202632090,5140,5140,5140,5140,0
|
|
20240923,145000,202632090,5140,5140,5140,5140,0
|
|
20240923,144900,202632090,5140,5140,5140,5140,0
|
|
20240923,144800,202632090,5140,5140,5140,5140,0
|
|
20240923,144700,202632090,5140,5140,5140,5140,0
|
|
20240923,144600,202632090,5140,5140,5140,5140,0
|
|
20240923,144500,202632090,5140,5140,5140,5140,0
|
|
20240923,144400,202632090,5140,5140,5140,5140,0
|
|
20240923,144300,202632090,5140,5140,5140,5140,0
|
|
20240923,144200,202632090,5140,5140,5140,5140,0
|
|
20240923,144100,202632090,5140,5140,5140,5140,0
|
|
20240923,144000,202632090,5140,5130,5140,5130,3
|
|
20240923,143900,202616690,5130,5130,5130,5130,0
|
|
20240923,143800,202616690,5130,5130,5130,5130,0
|
|
20240923,143700,202616690,5130,5130,5130,5130,0
|
|
20240923,143600,202616690,5130,5130,5130,5130,0
|
|
20240923,143500,202616690,5130,5130,5130,5130,2
|
|
20240923,143400,202606430,5110,5110,5110,5110,0
|
|
20240923,143300,202606430,5110,5110,5110,5110,96
|
|
20240923,143200,202115870,5120,5120,5120,5120,0
|
|
20240923,143100,202115870,5120,5120,5120,5120,0
|
|
20240923,143000,202115870,5120,5120,5120,5120,252
|
|
20240923,142900,200825630,5140,5140,5140,5140,0
|
|
20240923,142800,200825630,5140,5140,5140,5140,0
|
|
20240923,142700,200825630,5140,5140,5140,5140,0
|
|
20240923,142600,200825630,5140,5140,5140,5140,0
|
|
20240923,142500,200825630,5140,5140,5140,5130,6
|
|
20240923,142400,200794810,5140,5140,5140,5140,0
|
|
20240923,142300,200794810,5140,5140,5140,5140,0
|
|
20240923,142200,200794810,5140,5140,5140,5140,0
|
|
20240923,142100,200794810,5140,5140,5140,5140,0
|
|
20240923,142000,200794810,5140,5140,5140,5140,0
|
|
20240923,141900,200794810,5140,5140,5140,5140,0
|
|
20240923,141800,200794810,5140,5140,5140,5140,0
|
|
20240923,141700,200794810,5140,5140,5140,5140,0
|
|
20240923,141600,200794810,5140,5140,5140,5140,0
|
|
20240923,141500,200794810,5140,5140,5140,5140,0
|
|
20240923,141400,200794810,5140,5140,5140,5140,0
|
|
20240923,141300,200794810,5140,5140,5140,5140,0
|
|
20240923,141200,200794810,5140,5140,5140,5140,2
|
|
20240923,141100,200784530,5120,5140,5140,5120,775
|
|
20240923,141000,196809030,5140,5140,5140,5140,0
|
|
20240923,140900,196809030,5140,5140,5140,5140,2
|
|
20240923,140800,196798750,5130,5130,5130,5130,9
|
|
20240923,140700,196752580,5140,5120,5140,5120,1017
|
|
20240923,140600,191545210,5140,5140,5140,5140,2
|
|
20240923,140500,191534930,5130,5130,5130,5130,0
|
|
20240923,140400,191534930,5130,5130,5130,5130,0
|
|
20240923,140300,191534930,5130,5130,5130,5130,0
|
|
20240923,140200,191534930,5130,5130,5130,5130,1
|
|
20240923,140100,191529800,5130,5130,5130,5130,0
|
|
20240923,140000,191529800,5130,5130,5130,5130,0
|
|
20240923,135900,191529800,5130,5120,5130,5120,153
|
|
20240923,135800,190745410,5140,5140,5140,5140,0
|
|
20240923,135700,190745410,5140,5140,5140,5140,2
|
|
20240923,135600,190735130,5130,5130,5130,5130,0
|
|
20240923,135500,190735130,5130,5130,5130,5130,213
|
|
20240923,135400,189642440,5130,5130,5130,5130,31
|
|
20240923,135300,189483410,5140,5140,5140,5140,0
|
|
20240923,135200,189483410,5140,5140,5140,5140,0
|
|
20240923,135100,189483410,5140,5140,5140,5140,0
|
|
20240923,135000,189483410,5140,5140,5140,5140,0
|
|
20240923,134900,189483410,5140,5140,5140,5140,0
|
|
20240923,134800,189483410,5140,5140,5140,5140,1
|
|
20240923,134700,189478270,5140,5140,5140,5140,0
|
|
20240923,134600,189478270,5140,5140,5140,5140,0
|
|
20240923,134500,189478270,5140,5140,5140,5140,0
|
|
20240923,134400,189478270,5140,5140,5140,5140,0
|
|
20240923,134300,189478270,5140,5140,5140,5140,0
|
|
20240923,134200,189478270,5140,5140,5140,5140,0
|
|
20240923,134100,189478270,5140,5140,5140,5140,500
|
|
20240923,134000,186908270,5140,5140,5140,5140,0
|
|
20240923,133900,186908270,5140,5140,5140,5140,3
|
|
20240923,133800,186892850,5120,5120,5120,5120,0
|
|
20240923,133700,186892850,5120,5120,5120,5120,0
|
|
20240923,133600,186892850,5120,5120,5120,5120,0
|
|
20240923,133500,186892850,5120,5120,5120,5120,0
|
|
20240923,133400,186892850,5120,5120,5120,5120,0
|
|
20240923,133300,186892850,5120,5120,5120,5120,0
|
|
20240923,133200,186892850,5120,5120,5120,5120,0
|
|
20240923,133100,186892850,5120,5120,5120,5120,0
|
|
20240923,133000,186892850,5120,5120,5120,5120,0
|
|
20240923,132900,186892850,5120,5120,5120,5120,0
|
|
20240923,132800,186892850,5120,5120,5120,5120,0
|
|
20240923,132700,186892850,5120,5110,5120,5110,1043
|
|
20240923,132600,181553690,5110,5110,5110,5110,0
|
|
20240923,132500,181553690,5110,5120,5120,5100,1739
|
|
20240923,132400,172678230,5130,5130,5130,5130,0
|
|
20240923,132300,172678230,5130,5130,5130,5130,0
|
|
20240923,132200,172678230,5130,5130,5130,5130,0
|
|
20240923,132100,172678230,5130,5130,5130,5130,0
|
|
20240923,132000,172678230,5130,5130,5130,5130,0
|
|
20240923,131900,172678230,5130,5130,5130,5130,452
|
|
20240923,131800,170359470,5130,5150,5150,5130,4000
|
|
20240923,131700,149822380,5170,5170,5170,5170,0
|
|
20240923,131600,149822380,5170,5170,5170,5170,0
|
|
20240923,131500,149822380,5170,5170,5170,5170,0
|
|
20240923,131400,149822380,5170,5170,5170,5170,0
|
|
20240923,131300,149822380,5170,5170,5170,5170,55
|
|
20240923,131200,149538030,5170,5170,5170,5170,360
|
|
20240923,131100,147676830,5170,5170,5170,5170,1272
|
|
20240923,131000,141100590,5170,5170,5170,5170,150
|
|
20240923,130900,140325090,5170,5170,5170,5170,320
|
|
20240923,130800,138670690,5170,5170,5170,5170,1000
|
|
20240923,130700,133500690,5160,5160,5160,5160,0
|
|
20240923,130600,133500690,5160,5160,5160,5160,0
|
|
20240923,130500,133500690,5160,5160,5160,5160,0
|
|
20240923,130400,133500690,5160,5160,5160,5160,0
|
|
20240923,130300,133500690,5160,5160,5160,5160,0
|
|
20240923,130200,133500690,5160,5160,5160,5160,100
|
|
20240923,130100,132984690,5160,5160,5160,5160,200
|
|
20240923,130000,131952690,5160,5160,5160,5160,200
|
|
20240923,125900,130920690,5160,5160,5160,5160,0
|
|
20240923,125800,130920690,5160,5160,5160,5160,100
|
|
20240923,125700,130404690,5160,5160,5160,5160,0
|
|
20240923,125600,130404690,5160,5160,5160,5160,0
|
|
20240923,125500,130404690,5160,5160,5160,5160,0
|
|
20240923,125400,130404690,5160,5160,5160,5160,4
|
|
20240923,125300,130384050,5160,5160,5160,5160,0
|
|
20240923,125200,130384050,5160,5160,5160,5160,0
|
|
20240923,125100,130384050,5160,5160,5160,5160,3
|
|
20240923,125000,130368570,5150,5150,5150,5150,201
|
|
20240923,124900,129333420,5160,5160,5160,5160,0
|
|
20240923,124800,129333420,5160,5160,5160,5160,0
|
|
20240923,124700,129333420,5160,5160,5160,5160,0
|
|
20240923,124600,129333420,5160,5160,5160,5160,0
|
|
20240923,124500,129333420,5160,5160,5160,5160,0
|
|
20240923,124400,129333420,5160,5160,5160,5160,0
|
|
20240923,124300,129333420,5160,5160,5160,5160,0
|
|
20240923,124200,129333420,5160,5160,5160,5160,0
|
|
20240923,124100,129333420,5160,5160,5160,5160,0
|
|
20240923,124000,129333420,5160,5160,5160,5160,0
|
|
20240923,123900,129333420,5160,5160,5160,5160,0
|
|
20240923,123800,129333420,5160,5160,5160,5160,10
|
|
20240923,123700,129281820,5160,5160,5160,5160,0
|
|
20240923,123600,129281820,5160,5160,5160,5160,0
|
|
20240923,123500,129281820,5160,5160,5160,5160,0
|
|
20240923,123400,129281820,5160,5160,5160,5160,0
|
|
20240923,123300,129281820,5160,5160,5160,5160,0
|
|
20240923,123200,129281820,5160,5160,5160,5160,0
|
|
20240923,123100,129281820,5160,5160,5160,5160,0
|
|
20240923,123000,129281820,5160,5160,5160,5160,0
|
|
20240923,122900,129281820,5160,5160,5160,5160,0
|
|
20240923,122800,129281820,5160,5160,5160,5160,0
|
|
20240923,122700,129281820,5160,5160,5160,5160,0
|
|
20240923,122600,129281820,5160,5160,5160,5160,0
|
|
20240923,122500,129281820,5160,5160,5160,5160,0
|
|
20240923,122400,129281820,5160,5160,5160,5160,0
|
|
20240923,122300,129281820,5160,5160,5160,5160,0
|
|
20240923,122200,129281820,5160,5160,5160,5160,0
|
|
20240923,122100,129281820,5160,5160,5160,5160,0
|
|
20240923,122000,129281820,5160,5160,5160,5160,0
|
|
20240923,121900,129281820,5160,5160,5160,5160,0
|
|
20240923,121800,129281820,5160,5160,5160,5160,0
|
|
20240923,121700,129281820,5160,5160,5160,5160,0
|
|
20240923,121600,129281820,5160,5160,5160,5160,0
|
|
20240923,121500,129281820,5160,5160,5160,5160,0
|
|
20240923,121400,129281820,5160,5160,5160,5160,0
|
|
20240923,121300,129281820,5160,5160,5160,5160,0
|
|
20240923,121200,129281820,5160,5160,5160,5160,1
|
|
20240923,121100,129276660,5160,5160,5160,5160,0
|
|
20240923,121000,129276660,5160,5160,5160,5160,0
|
|
20240923,120900,129276660,5160,5160,5160,5160,0
|
|
20240923,120800,129276660,5160,5160,5160,5160,0
|
|
20240923,120700,129276660,5160,5150,5160,5150,2
|
|
20240923,120600,129266350,5150,5150,5150,5150,0
|
|
20240923,120500,129266350,5150,5150,5150,5150,256
|
|
20240923,120400,127947950,5170,5170,5170,5170,0
|
|
20240923,120300,127947950,5170,5170,5170,5170,2
|
|
20240923,120200,127937610,5150,5150,5150,5150,129
|
|
20240923,120100,127273260,5170,5170,5170,5170,0
|
|
20240923,120000,127273260,5170,5170,5170,5170,0
|
|
20240923,115900,127273260,5170,5170,5170,5170,0
|
|
20240923,115800,127273260,5170,5170,5170,5170,2
|
|
20240923,115700,127262920,5150,5150,5150,5150,167
|
|
20240923,115600,126402870,5170,5170,5170,5170,0
|
|
20240923,115500,126402870,5170,5170,5170,5170,0
|
|
20240923,115400,126402870,5170,5170,5170,5170,0
|
|
20240923,115300,126402870,5170,5170,5170,5170,0
|
|
20240923,115200,126402870,5170,5170,5170,5170,0
|
|
20240923,115100,126402870,5170,5170,5170,5170,0
|
|
20240923,115000,126402870,5170,5170,5170,5170,0
|
|
20240923,114900,126402870,5170,5170,5170,5170,0
|
|
20240923,114800,126402870,5170,5170,5170,5170,0
|
|
20240923,114700,126402870,5170,5170,5170,5170,0
|
|
20240923,114600,126402870,5170,5170,5170,5170,0
|
|
20240923,114500,126402870,5170,5170,5170,5170,0
|
|
20240923,114400,126402870,5170,5170,5170,5170,0
|
|
20240923,114300,126402870,5170,5170,5170,5170,0
|
|
20240923,114200,126402870,5170,5170,5170,5170,0
|
|
20240923,114100,126402870,5170,5170,5170,5170,0
|
|
20240923,114000,126402870,5170,5170,5170,5170,0
|
|
20240923,113900,126402870,5170,5170,5170,5170,0
|
|
20240923,113800,126402870,5170,5170,5170,5170,0
|
|
20240923,113700,126402870,5170,5170,5170,5170,0
|
|
20240923,113600,126402870,5170,5170,5170,5170,2
|
|
20240923,113500,126392530,5170,5170,5170,5170,0
|
|
20240923,113400,126392530,5170,5170,5170,5170,0
|
|
20240923,113300,126392530,5170,5170,5170,5170,0
|
|
20240923,113200,126392530,5170,5170,5170,5170,0
|
|
20240923,113100,126392530,5170,5170,5170,5170,0
|
|
20240923,113000,126392530,5170,5170,5170,5170,200
|
|
20240923,112900,125358530,5170,5170,5170,5170,200
|
|
20240923,112800,124324530,5160,5160,5160,5160,119
|
|
20240923,112700,123710490,5180,5170,5180,5170,186
|
|
20240923,112600,122748820,5180,5180,5180,5180,0
|
|
20240923,112500,122748820,5180,5170,5180,5170,326
|
|
20240923,112400,121063350,5160,5160,5160,5160,484
|
|
20240923,112300,118565910,5150,5150,5150,5150,0
|
|
20240923,112200,118565910,5150,5150,5150,5150,0
|
|
20240923,112100,118565910,5150,5150,5150,5150,0
|
|
20240923,112000,118565910,5150,5150,5150,5150,0
|
|
20240923,111900,118565910,5150,5150,5150,5150,193
|
|
20240923,111800,117571960,5150,5150,5150,5150,0
|
|
20240923,111700,117571960,5150,5150,5150,5150,0
|
|
20240923,111600,117571960,5150,5150,5150,5150,0
|
|
20240923,111500,117571960,5150,5150,5150,5150,0
|
|
20240923,111400,117571960,5150,5150,5150,5150,0
|
|
20240923,111300,117571960,5150,5150,5150,5150,0
|
|
20240923,111200,117571960,5150,5150,5150,5150,0
|
|
20240923,111100,117571960,5150,5150,5150,5150,0
|
|
20240923,111000,117571960,5150,5150,5150,5150,0
|
|
20240923,110900,117571960,5150,5150,5150,5150,0
|
|
20240923,110800,117571960,5150,5150,5150,5150,0
|
|
20240923,110700,117571960,5150,5150,5150,5150,0
|
|
20240923,110600,117571960,5150,5150,5150,5150,2
|
|
20240923,110500,117561660,5140,5140,5140,5140,2317
|
|
20240923,110400,105652280,5140,5140,5140,5140,500
|
|
20240923,110300,103082280,5140,5140,5140,5140,2425
|
|
20240923,110200,90617780,5140,5140,5140,5140,0
|
|
20240923,110100,90617780,5140,5140,5140,5140,2
|
|
20240923,110000,90607500,5130,5130,5130,5130,141
|
|
20240923,105900,89884170,5130,5130,5130,5130,0
|
|
20240923,105800,89884170,5130,5130,5130,5130,0
|
|
20240923,105700,89884170,5130,5130,5130,5130,1
|
|
20240923,105600,89879040,5140,5140,5140,5140,0
|
|
20240923,105500,89879040,5140,5140,5140,5140,0
|
|
20240923,105400,89879040,5140,5140,5140,5140,0
|
|
20240923,105300,89879040,5140,5140,5140,5140,0
|
|
20240923,105200,89879040,5140,5140,5140,5140,0
|
|
20240923,105100,89879040,5140,5140,5140,5140,0
|
|
20240923,105000,89879040,5140,5140,5140,5140,0
|
|
20240923,104900,89879040,5140,5140,5140,5140,0
|
|
20240923,104800,89879040,5140,5140,5140,5140,0
|
|
20240923,104700,89879040,5140,5140,5140,5140,0
|
|
20240923,104600,89879040,5140,5140,5140,5140,0
|
|
20240923,104500,89879040,5140,5140,5140,5140,0
|
|
20240923,104400,89879040,5140,5140,5140,5140,8
|
|
20240923,104300,89837920,5140,5140,5140,5140,0
|
|
20240923,104200,89837920,5140,5140,5140,5140,5
|
|
20240923,104100,89812220,5140,5140,5140,5140,0
|
|
20240923,104000,89812220,5140,5140,5140,5140,0
|
|
20240923,103900,89812220,5140,5140,5140,5140,0
|
|
20240923,103800,89812220,5140,5140,5140,5140,0
|
|
20240923,103700,89812220,5140,5140,5140,5140,36
|
|
20240923,103600,89627180,5140,5140,5140,5140,0
|
|
20240923,103500,89627180,5140,5140,5140,5140,0
|
|
20240923,103400,89627180,5140,5140,5140,5140,57
|
|
20240923,103300,89334200,5140,5140,5140,5140,2
|
|
20240923,103200,89323920,5130,5130,5130,5130,131
|
|
20240923,103100,88651890,5130,5130,5130,5130,0
|
|
20240923,103000,88651890,5130,5130,5130,5130,2
|
|
20240923,102900,88641630,5090,5090,5090,5090,300
|
|
20240923,102800,87114630,5090,5110,5110,5090,301
|
|
20240923,102700,85579210,5110,5110,5110,5110,0
|
|
20240923,102600,85579210,5110,5120,5120,5110,569
|
|
20240923,102500,82670910,5140,5140,5140,5140,0
|
|
20240923,102400,82670910,5140,5140,5140,5140,0
|
|
20240923,102300,82670910,5140,5110,5140,5110,203
|
|
20240923,102200,81633510,5120,5120,5120,5120,0
|
|
20240923,102100,81633510,5120,5120,5120,5120,0
|
|
20240923,102000,81633510,5120,5120,5120,5120,0
|
|
20240923,101900,81633510,5120,5120,5120,5120,12
|
|
20240923,101800,81572070,5140,5140,5140,5140,0
|
|
20240923,101700,81572070,5140,5140,5140,5140,0
|
|
20240923,101600,81572070,5140,5130,5140,5120,126
|
|
20240923,101500,80925670,5140,5140,5140,5140,7
|
|
20240923,101400,80889690,5150,5150,5150,5150,0
|
|
20240923,101300,80889690,5150,5150,5150,5150,0
|
|
20240923,101200,80889690,5150,5150,5150,5150,0
|
|
20240923,101100,80889690,5150,5150,5150,5150,0
|
|
20240923,101000,80889690,5150,5150,5150,5150,5
|
|
20240923,100900,80863940,5150,5150,5150,5150,0
|
|
20240923,100800,80863940,5150,5150,5150,5150,0
|
|
20240923,100700,80863940,5150,5150,5150,5150,10
|
|
20240923,100600,80812440,5150,5150,5150,5150,0
|
|
20240923,100500,80812440,5150,5130,5150,5130,4504
|
|
20240923,100400,57706760,5130,5130,5130,5130,1002
|
|
20240923,100300,52566500,5110,5110,5110,5110,105
|
|
20240923,100200,52029950,5130,5110,5130,5110,4360
|
|
20240923,100100,29745060,5110,5110,5110,5110,0
|
|
20240923,100000,29745060,5110,5110,5110,5110,102
|
|
20240923,095900,29223840,5100,5100,5100,5100,120
|
|
20240923,095800,28611840,5100,5100,5100,5100,0
|
|
20240923,095700,28611840,5100,5100,5100,5100,0
|
|
20240923,095600,28611840,5100,5100,5100,5100,0
|
|
20240923,095500,28611840,5100,5100,5100,5100,0
|
|
20240923,095400,28611840,5100,5100,5100,5100,2
|
|
20240923,095300,28601640,5090,5090,5090,5090,0
|
|
20240923,095200,28601640,5090,5100,5100,5090,1381
|
|
20240923,095100,21572140,5110,5110,5110,5110,0
|
|
20240923,095000,21572140,5110,5110,5110,5110,0
|
|
20240923,094900,21572140,5110,5110,5110,5110,58
|
|
20240923,094800,21275760,5100,5100,5100,5100,10
|
|
20240923,094700,21224760,5110,5100,5110,5100,535
|
|
20240923,094600,18496240,5120,5120,5120,5120,0
|
|
20240923,094500,18496240,5120,5120,5120,5120,2
|
|
20240923,094400,18486000,5120,5120,5120,5120,3
|
|
20240923,094300,18470640,5120,5120,5120,5120,1
|
|
20240923,094200,18465520,5120,5120,5120,5120,0
|
|
20240923,094100,18465520,5120,5120,5120,5120,0
|
|
20240923,094000,18465520,5120,5110,5120,5100,505
|
|
20240923,093900,15889950,5110,5110,5110,5110,3
|
|
20240923,093800,15874620,5120,5120,5120,5120,11
|
|
20240923,093700,15818300,5120,5120,5120,5120,0
|
|
20240923,093600,15818300,5120,5120,5120,5120,0
|
|
20240923,093500,15818300,5120,5120,5120,5120,0
|
|
20240923,093400,15818300,5120,5120,5120,5120,0
|
|
20240923,093300,15818300,5120,5120,5120,5120,200
|
|
20240923,093200,14794300,5130,5130,5130,5130,0
|
|
20240923,093100,14794300,5130,5120,5130,5120,140
|
|
20240923,093000,14077480,5110,5110,5110,5110,995
|
|
20240923,092900,8993030,5110,5110,5110,5110,0
|
|
20240923,092800,8993030,5110,5110,5110,5110,0
|
|
20240923,092700,8993030,5110,5100,5110,5090,160
|
|
20240923,092600,8177790,5110,5110,5110,5110,0
|
|
20240923,092500,8177790,5110,5110,5110,5110,0
|
|
20240923,092400,8177790,5110,5110,5110,5110,7
|
|
20240923,092300,8142020,5120,5120,5120,5120,0
|
|
20240923,092200,8142020,5120,5120,5120,5120,0
|
|
20240923,092100,8142020,5120,5100,5120,5090,199
|
|
20240923,092000,7129050,5130,5130,5130,5130,0
|
|
20240923,091900,7129050,5130,5100,5130,5100,22
|
|
20240923,091800,7016790,5130,5120,5130,5110,1002
|
|
20240923,091700,1886550,5120,5120,5120,5120,0
|
|
20240923,091600,1886550,5120,5110,5130,5090,225
|
|
20240923,091500,738580,5130,5130,5130,5130,5
|
|
20240923,091400,712930,5140,5140,5140,5140,0
|
|
20240923,091300,712930,5140,5140,5140,5140,0
|
|
20240923,091200,712930,5140,5140,5140,5140,0
|
|
20240923,091100,712930,5140,5140,5140,5140,0
|
|
20240923,091000,712930,5140,5140,5140,5140,0
|
|
20240923,090900,712930,5140,5140,5140,5140,0
|
|
20240923,090800,712930,5140,5140,5140,5140,0
|
|
20240923,090700,712930,5140,5140,5140,5140,0
|
|
20240923,090600,712930,5140,5140,5140,5140,0
|
|
20240923,090500,712930,5140,5140,5140,5140,0
|
|
20240923,090400,712930,5140,5140,5140,5140,9
|
|
20240923,090300,666670,5140,5140,5140,5140,30
|
|
20240923,090200,512470,5140,5110,5140,5110,3
|
|
20240923,090100,497080,5140,5110,5140,5110,52
|
|
20240923,090000,231300,5140,5140,5140,5140,35
|