690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,202700,398923740,5200,5200,5200,5200,1891
|
|
20240924,202600,398923740,5200,5200,5200,5200,0
|
|
20240924,202500,398923740,5200,5200,5200,5200,0
|
|
20240924,202400,398923740,5200,5200,5200,5200,0
|
|
20240924,202300,398923740,5200,5200,5200,5200,0
|
|
20240924,202200,398923740,5200,5200,5200,5200,0
|
|
20240924,202100,398923740,5200,5200,5200,5200,0
|
|
20240924,202000,398923740,5200,5200,5200,5200,0
|
|
20240924,201900,398923740,5200,5200,5200,5200,0
|
|
20240924,201800,398923740,5200,5200,5200,5200,0
|
|
20240924,201700,398923740,5200,5200,5200,5200,0
|
|
20240924,201600,398923740,5200,5200,5200,5200,0
|
|
20240924,201500,398923740,5200,5200,5200,5200,0
|
|
20240924,201400,398923740,5200,5200,5200,5200,0
|
|
20240924,201300,398923740,5200,5200,5200,5200,0
|
|
20240924,201200,398923740,5200,5200,5200,5200,0
|
|
20240924,201100,398923740,5200,5200,5200,5200,0
|
|
20240924,201000,398923740,5200,5200,5200,5200,0
|
|
20240924,200900,398923740,5200,5200,5200,5200,0
|
|
20240924,200800,398923740,5200,5200,5200,5200,0
|
|
20240924,200700,398923740,5200,5200,5200,5200,0
|
|
20240924,200600,398923740,5200,5200,5200,5200,0
|
|
20240924,200500,398923740,5200,5200,5200,5200,0
|
|
20240924,200400,398923740,5200,5200,5200,5200,0
|
|
20240924,200300,398923740,5200,5200,5200,5200,0
|
|
20240924,200200,398923740,5200,5200,5200,5200,0
|
|
20240924,200100,398923740,5200,5200,5200,5200,0
|
|
20240924,200000,398923740,5200,5200,5200,5200,0
|
|
20240924,195900,398923740,5200,5200,5200,5200,0
|
|
20240924,195800,398923740,5200,5200,5200,5200,0
|
|
20240924,195700,398923740,5200,5200,5200,5200,1891
|
|
20240924,195600,398923740,5200,5200,5200,5200,0
|
|
20240924,195500,398923740,5200,5200,5200,5200,0
|
|
20240924,195400,398923740,5200,5200,5200,5200,0
|
|
20240924,195300,398923740,5200,5200,5200,5200,0
|
|
20240924,195200,398923740,5200,5200,5200,5200,0
|
|
20240924,195100,398923740,5200,5200,5200,5200,0
|
|
20240924,195000,398923740,5200,5200,5200,5200,0
|
|
20240924,194900,398923740,5200,5200,5200,5200,0
|
|
20240924,194800,398923740,5200,5200,5200,5200,0
|
|
20240924,194700,398923740,5200,5200,5200,5200,0
|
|
20240924,194600,398923740,5200,5200,5200,5200,0
|
|
20240924,194500,398923740,5200,5200,5200,5200,0
|
|
20240924,194400,398923740,5200,5200,5200,5200,0
|
|
20240924,194300,398923740,5200,5200,5200,5200,0
|
|
20240924,194200,398923740,5200,5200,5200,5200,0
|
|
20240924,194100,398923740,5200,5200,5200,5200,0
|
|
20240924,194000,398923740,5200,5200,5200,5200,0
|
|
20240924,193900,398923740,5200,5200,5200,5200,0
|
|
20240924,193800,398923740,5200,5200,5200,5200,0
|
|
20240924,193700,398923740,5200,5200,5200,5200,0
|
|
20240924,193600,398923740,5200,5200,5200,5200,0
|
|
20240924,193500,398923740,5200,5200,5200,5200,0
|
|
20240924,193400,398923740,5200,5200,5200,5200,0
|
|
20240924,193300,398923740,5200,5200,5200,5200,0
|
|
20240924,193200,398923740,5200,5200,5200,5200,0
|
|
20240924,193100,398923740,5200,5200,5200,5200,0
|
|
20240924,193000,398923740,5200,5200,5200,5200,0
|
|
20240924,192900,398923740,5200,5200,5200,5200,0
|
|
20240924,192800,398923740,5200,5200,5200,5200,0
|
|
20240924,192700,398923740,5200,5200,5200,5200,1891
|
|
20240924,192600,398923740,5200,5200,5200,5200,0
|
|
20240924,192500,398923740,5200,5200,5200,5200,0
|
|
20240924,192400,398923740,5200,5200,5200,5200,0
|
|
20240924,192300,398923740,5200,5200,5200,5200,0
|
|
20240924,192200,398923740,5200,5200,5200,5200,0
|
|
20240924,192100,398923740,5200,5200,5200,5200,0
|
|
20240924,192000,398923740,5200,5200,5200,5200,0
|
|
20240924,191900,398923740,5200,5200,5200,5200,0
|
|
20240924,191800,398923740,5200,5200,5200,5200,0
|
|
20240924,191700,398923740,5200,5200,5200,5200,0
|
|
20240924,191600,398923740,5200,5200,5200,5200,0
|
|
20240924,191500,398923740,5200,5200,5200,5200,0
|
|
20240924,191400,398923740,5200,5200,5200,5200,0
|
|
20240924,191300,398923740,5200,5200,5200,5200,0
|
|
20240924,191200,398923740,5200,5200,5200,5200,0
|
|
20240924,191100,398923740,5200,5200,5200,5200,0
|
|
20240924,191000,398923740,5200,5200,5200,5200,0
|
|
20240924,190900,398923740,5200,5200,5200,5200,0
|
|
20240924,190800,398923740,5200,5200,5200,5200,0
|
|
20240924,190700,398923740,5200,5200,5200,5200,0
|
|
20240924,190600,398923740,5200,5200,5200,5200,0
|
|
20240924,190500,398923740,5200,5200,5200,5200,0
|
|
20240924,190400,398923740,5200,5200,5200,5200,0
|
|
20240924,190300,398923740,5200,5200,5200,5200,0
|
|
20240924,190200,398923740,5200,5200,5200,5200,0
|
|
20240924,190100,398923740,5200,5200,5200,5200,0
|
|
20240924,190000,398923740,5200,5200,5200,5200,0
|
|
20240924,185900,398923740,5200,5200,5200,5200,0
|
|
20240924,185800,398923740,5200,5200,5200,5200,0
|
|
20240924,185700,398923740,5200,5200,5200,5200,1891
|
|
20240924,185600,398923740,5200,5200,5200,5200,0
|
|
20240924,185500,398923740,5200,5200,5200,5200,0
|
|
20240924,185400,398923740,5200,5200,5200,5200,0
|
|
20240924,185300,398923740,5200,5200,5200,5200,0
|
|
20240924,185200,398923740,5200,5200,5200,5200,0
|
|
20240924,185100,398923740,5200,5200,5200,5200,0
|
|
20240924,185000,398923740,5200,5200,5200,5200,0
|
|
20240924,184900,398923740,5200,5200,5200,5200,0
|
|
20240924,184800,398923740,5200,5200,5200,5200,0
|
|
20240924,184700,398923740,5200,5200,5200,5200,0
|
|
20240924,184600,398923740,5200,5200,5200,5200,0
|
|
20240924,184500,398923740,5200,5200,5200,5200,0
|
|
20240924,184400,398923740,5200,5200,5200,5200,0
|
|
20240924,184300,398923740,5200,5200,5200,5200,0
|
|
20240924,184200,398923740,5200,5200,5200,5200,0
|
|
20240924,184100,398923740,5200,5200,5200,5200,0
|
|
20240924,184000,398923740,5200,5200,5200,5200,0
|
|
20240924,183900,398923740,5200,5200,5200,5200,0
|
|
20240924,183800,398923740,5200,5200,5200,5200,0
|
|
20240924,183700,398923740,5200,5200,5200,5200,0
|
|
20240924,183600,398923740,5200,5200,5200,5200,0
|
|
20240924,183500,398923740,5200,5200,5200,5200,0
|
|
20240924,183400,398923740,5200,5200,5200,5200,0
|
|
20240924,183300,398923740,5200,5200,5200,5200,0
|
|
20240924,183200,398923740,5200,5200,5200,5200,0
|
|
20240924,183100,398923740,5200,5200,5200,5200,0
|
|
20240924,183000,398923740,5200,5200,5200,5200,0
|
|
20240924,182900,398923740,5200,5200,5200,5200,0
|
|
20240924,182800,398923740,5200,5200,5200,5200,0
|
|
20240924,182700,398923740,5200,5200,5200,5200,1891
|
|
20240924,182600,398923740,5200,5200,5200,5200,0
|
|
20240924,182500,398923740,5200,5200,5200,5200,0
|
|
20240924,182400,398923740,5200,5200,5200,5200,0
|
|
20240924,182300,398923740,5200,5200,5200,5200,0
|
|
20240924,182200,398923740,5200,5200,5200,5200,0
|
|
20240924,182100,398923740,5200,5200,5200,5200,0
|
|
20240924,182000,398923740,5200,5200,5200,5200,0
|
|
20240924,181900,398923740,5200,5200,5200,5200,0
|
|
20240924,181800,398923740,5200,5200,5200,5200,0
|
|
20240924,181700,398923740,5200,5200,5200,5200,0
|
|
20240924,181600,398923740,5200,5200,5200,5200,0
|
|
20240924,181500,398923740,5200,5200,5200,5200,0
|
|
20240924,181400,398923740,5200,5200,5200,5200,0
|
|
20240924,181300,398923740,5200,5200,5200,5200,0
|
|
20240924,181200,398923740,5200,5200,5200,5200,0
|
|
20240924,181100,398923740,5200,5200,5200,5200,0
|
|
20240924,181000,398923740,5200,5200,5200,5200,0
|
|
20240924,180900,398923740,5200,5200,5200,5200,0
|
|
20240924,180800,398923740,5200,5200,5200,5200,0
|
|
20240924,180700,398923740,5200,5200,5200,5200,0
|
|
20240924,180600,398923740,5200,5200,5200,5200,0
|
|
20240924,180500,398923740,5200,5200,5200,5200,0
|
|
20240924,180400,398923740,5200,5200,5200,5200,0
|
|
20240924,180300,398923740,5200,5200,5200,5200,0
|
|
20240924,180200,398923740,5200,5200,5200,5200,0
|
|
20240924,180100,398923740,5200,5200,5200,5200,0
|
|
20240924,180000,398923740,5200,5200,5200,5200,0
|
|
20240924,175900,398923740,5200,5200,5200,5200,0
|
|
20240924,175800,398923740,5200,5200,5200,5200,0
|
|
20240924,175700,398923740,5200,5200,5200,5200,1891
|
|
20240924,175600,398923740,5200,5200,5200,5200,0
|
|
20240924,175500,398923740,5200,5200,5200,5200,0
|
|
20240924,175400,398923740,5200,5200,5200,5200,0
|
|
20240924,175300,398923740,5200,5200,5200,5200,0
|
|
20240924,175200,398923740,5200,5200,5200,5200,0
|
|
20240924,175100,398923740,5200,5200,5200,5200,0
|
|
20240924,175000,398923740,5200,5200,5200,5200,0
|
|
20240924,174900,398923740,5200,5200,5200,5200,0
|
|
20240924,174800,398923740,5200,5200,5200,5200,0
|
|
20240924,174700,398923740,5200,5200,5200,5200,0
|
|
20240924,174600,398923740,5200,5200,5200,5200,0
|
|
20240924,174500,398923740,5200,5200,5200,5200,0
|
|
20240924,174400,398923740,5200,5200,5200,5200,0
|
|
20240924,174300,398923740,5200,5200,5200,5200,0
|
|
20240924,174200,398923740,5200,5200,5200,5200,0
|
|
20240924,174100,398923740,5200,5200,5200,5200,0
|
|
20240924,174000,398923740,5200,5200,5200,5200,0
|
|
20240924,173900,398923740,5200,5200,5200,5200,0
|
|
20240924,173800,398923740,5200,5200,5200,5200,0
|
|
20240924,173700,398923740,5200,5200,5200,5200,0
|
|
20240924,173600,398923740,5200,5200,5200,5200,0
|
|
20240924,173500,398923740,5200,5200,5200,5200,0
|
|
20240924,173400,398923740,5200,5200,5200,5200,0
|
|
20240924,173300,398923740,5200,5200,5200,5200,0
|
|
20240924,173200,398923740,5200,5200,5200,5200,0
|
|
20240924,173100,398923740,5200,5200,5200,5200,0
|
|
20240924,173000,398923740,5200,5200,5200,5200,0
|
|
20240924,172900,398923740,5200,5200,5200,5200,0
|
|
20240924,172800,398923740,5200,5200,5200,5200,0
|
|
20240924,172700,398923740,5200,5200,5200,5200,1891
|
|
20240924,172600,398923740,5200,5200,5200,5200,0
|
|
20240924,172500,398923740,5200,5200,5200,5200,0
|
|
20240924,172400,398923740,5200,5200,5200,5200,0
|
|
20240924,172300,398923740,5200,5200,5200,5200,0
|
|
20240924,172200,398923740,5200,5200,5200,5200,0
|
|
20240924,172100,398923740,5200,5200,5200,5200,0
|
|
20240924,172000,398923740,5200,5200,5200,5200,0
|
|
20240924,171900,398923740,5200,5200,5200,5200,0
|
|
20240924,171800,398923740,5200,5200,5200,5200,0
|
|
20240924,171700,398923740,5200,5200,5200,5200,0
|
|
20240924,171600,398923740,5200,5200,5200,5200,0
|
|
20240924,171500,398923740,5200,5200,5200,5200,0
|
|
20240924,171400,398923740,5200,5200,5200,5200,0
|
|
20240924,171300,398923740,5200,5200,5200,5200,0
|
|
20240924,171200,398923740,5200,5200,5200,5200,0
|
|
20240924,171100,398923740,5200,5200,5200,5200,0
|
|
20240924,171000,398923740,5200,5200,5200,5200,0
|
|
20240924,170900,398923740,5200,5200,5200,5200,0
|
|
20240924,170800,398923740,5200,5200,5200,5200,0
|
|
20240924,170700,398923740,5200,5200,5200,5200,0
|
|
20240924,170600,398923740,5200,5200,5200,5200,0
|
|
20240924,170500,398923740,5200,5200,5200,5200,0
|
|
20240924,170400,398923740,5200,5200,5200,5200,0
|
|
20240924,170300,398923740,5200,5200,5200,5200,0
|
|
20240924,170200,398923740,5200,5200,5200,5200,0
|
|
20240924,170100,398923740,5200,5200,5200,5200,0
|
|
20240924,170000,398923740,5200,5200,5200,5200,0
|
|
20240924,165900,398923740,5200,5200,5200,5200,0
|
|
20240924,165800,398923740,5200,5200,5200,5200,0
|
|
20240924,165700,398923740,5200,5200,5200,5200,1891
|
|
20240924,165600,398923740,5200,5200,5200,5200,0
|
|
20240924,165500,398923740,5200,5200,5200,5200,0
|
|
20240924,165400,398923740,5200,5200,5200,5200,0
|
|
20240924,165300,398923740,5200,5200,5200,5200,0
|
|
20240924,165200,398923740,5200,5200,5200,5200,0
|
|
20240924,165100,398923740,5200,5200,5200,5200,0
|
|
20240924,165000,398923740,5200,5200,5200,5200,0
|
|
20240924,164900,398923740,5200,5200,5200,5200,0
|
|
20240924,164800,398923740,5200,5200,5200,5200,0
|
|
20240924,164700,398923740,5200,5200,5200,5200,0
|
|
20240924,164600,398923740,5200,5200,5200,5200,0
|
|
20240924,164500,398923740,5200,5200,5200,5200,0
|
|
20240924,164400,398923740,5200,5200,5200,5200,0
|
|
20240924,164300,398923740,5200,5200,5200,5200,0
|
|
20240924,164200,398923740,5200,5200,5200,5200,0
|
|
20240924,164100,398923740,5200,5200,5200,5200,0
|
|
20240924,164000,398923740,5200,5200,5200,5200,0
|
|
20240924,163900,398923740,5200,5200,5200,5200,0
|
|
20240924,163800,398923740,5200,5200,5200,5200,0
|
|
20240924,163700,398923740,5200,5200,5200,5200,0
|
|
20240924,163600,398923740,5200,5200,5200,5200,0
|
|
20240924,163500,398923740,5200,5200,5200,5200,0
|
|
20240924,163400,398923740,5200,5200,5200,5200,0
|
|
20240924,163300,398923740,5200,5200,5200,5200,0
|
|
20240924,163200,398923740,5200,5200,5200,5200,0
|
|
20240924,163100,398923740,5200,5200,5200,5200,0
|
|
20240924,163000,398923740,5200,5200,5200,5200,0
|
|
20240924,162900,398923740,5200,5200,5200,5200,0
|
|
20240924,162800,398923740,5200,5200,5200,5200,0
|
|
20240924,162700,398923740,5200,5200,5200,5200,1891
|
|
20240924,162600,398923740,5200,5200,5200,5200,0
|
|
20240924,162500,398923740,5200,5200,5200,5200,0
|
|
20240924,162400,398923740,5200,5200,5200,5200,0
|
|
20240924,162300,398923740,5200,5200,5200,5200,0
|
|
20240924,162200,398923740,5200,5200,5200,5200,0
|
|
20240924,162100,398923740,5200,5200,5200,5200,0
|
|
20240924,162000,398923740,5200,5200,5200,5200,0
|
|
20240924,161900,398923740,5200,5200,5200,5200,0
|
|
20240924,161800,398923740,5200,5200,5200,5200,0
|
|
20240924,161700,398923740,5200,5200,5200,5200,0
|
|
20240924,161600,398923740,5200,5200,5200,5200,0
|
|
20240924,161500,398923740,5200,5200,5200,5200,0
|
|
20240924,161400,398923740,5200,5200,5200,5200,0
|
|
20240924,161300,398923740,5200,5200,5200,5200,0
|
|
20240924,161200,398923740,5200,5200,5200,5200,0
|
|
20240924,161100,398923740,5200,5200,5200,5200,0
|
|
20240924,161000,398923740,5200,5200,5200,5200,0
|
|
20240924,160900,398923740,5200,5200,5200,5200,0
|
|
20240924,160800,398923740,5200,5200,5200,5200,0
|
|
20240924,160700,398923740,5200,5200,5200,5200,0
|
|
20240924,160600,398923740,5200,5200,5200,5200,0
|
|
20240924,160500,398923740,5200,5200,5200,5200,0
|
|
20240924,160400,398923740,5200,5200,5200,5200,0
|
|
20240924,160300,398923740,5200,5200,5200,5200,0
|
|
20240924,160200,398923740,5200,5200,5200,5200,0
|
|
20240924,160100,398923740,5200,5200,5200,5200,0
|
|
20240924,160000,398923740,5200,5200,5200,5200,0
|
|
20240924,155900,398923740,5200,5200,5200,5200,0
|
|
20240924,155800,398923740,5200,5200,5200,5200,0
|
|
20240924,155700,398923740,5200,5200,5200,5200,1891
|
|
20240924,155600,398923740,5200,5200,5200,5200,0
|
|
20240924,155500,398923740,5200,5200,5200,5200,0
|
|
20240924,155400,398923740,5200,5200,5200,5200,0
|
|
20240924,155300,398923740,5200,5200,5200,5200,0
|
|
20240924,155200,398923740,5200,5200,5200,5200,0
|
|
20240924,155100,398923740,5200,5200,5200,5200,0
|
|
20240924,155000,398923740,5200,5200,5200,5200,0
|
|
20240924,154900,398923740,5200,5200,5200,5200,0
|
|
20240924,154800,398923740,5200,5200,5200,5200,0
|
|
20240924,154700,398923740,5200,5200,5200,5200,0
|
|
20240924,154600,398923740,5200,5200,5200,5200,0
|
|
20240924,154500,398923740,5200,5200,5200,5200,0
|
|
20240924,154400,398923740,5200,5200,5200,5200,0
|
|
20240924,154300,398923740,5200,5200,5200,5200,0
|
|
20240924,154200,398923740,5200,5200,5200,5200,0
|
|
20240924,154100,398923740,5200,5200,5200,5200,0
|
|
20240924,154000,398923740,5200,5200,5200,5200,0
|
|
20240924,153900,398923740,5200,5200,5200,5200,0
|
|
20240924,153800,398923740,5200,5200,5200,5200,0
|
|
20240924,153700,398923740,5200,5200,5200,5200,0
|
|
20240924,153600,398923740,5200,5200,5200,5200,0
|
|
20240924,153500,398923740,5200,5200,5200,5200,0
|
|
20240924,153400,398923740,5200,5200,5200,5200,0
|
|
20240924,153300,398923740,5200,5200,5200,5200,0
|
|
20240924,153200,398923740,5200,5200,5200,5200,0
|
|
20240924,153100,398923740,5200,5200,5200,5200,0
|
|
20240924,153000,398923740,5200,5200,5200,5200,1891
|
|
20240924,152900,389090540,5200,5200,5200,5200,0
|
|
20240924,152800,389090540,5200,5200,5200,5200,0
|
|
20240924,152700,389090540,5200,5200,5200,5200,0
|
|
20240924,152600,389090540,5200,5200,5200,5200,0
|
|
20240924,152500,389090540,5200,5200,5200,5200,0
|
|
20240924,152400,389090540,5200,5200,5200,5200,0
|
|
20240924,152300,389090540,5200,5200,5200,5200,0
|
|
20240924,152200,389090540,5200,5200,5200,5200,0
|
|
20240924,152100,389090540,5200,5200,5200,5200,0
|
|
20240924,152000,389090540,5200,5200,5200,5200,0
|
|
20240924,151900,389090540,5200,5200,5200,5200,2
|
|
20240924,151800,389080140,5180,5190,5190,5180,14
|
|
20240924,151700,389007610,5190,5190,5190,5190,488
|
|
20240924,151600,386474890,5190,5190,5190,5190,8
|
|
20240924,151500,386433370,5200,5200,5200,5200,0
|
|
20240924,151400,386433370,5200,5200,5200,5200,0
|
|
20240924,151300,386433370,5200,5200,5200,5200,2
|
|
20240924,151200,386422970,5190,5180,5190,5180,605
|
|
20240924,151100,383288050,5200,5200,5200,5200,0
|
|
20240924,151000,383288050,5200,5200,5200,5200,0
|
|
20240924,150900,383288050,5200,5200,5200,5200,0
|
|
20240924,150800,383288050,5200,5200,5200,5200,0
|
|
20240924,150700,383288050,5200,5200,5200,5200,100
|
|
20240924,150600,382768050,5200,5200,5200,5200,0
|
|
20240924,150500,382768050,5200,5200,5200,5200,0
|
|
20240924,150400,382768050,5200,5200,5200,5200,0
|
|
20240924,150300,382768050,5200,5200,5200,5200,2
|
|
20240924,150200,382757650,5190,5190,5190,5190,120
|
|
20240924,150100,382134850,5200,5200,5200,5200,0
|
|
20240924,150000,382134850,5200,5200,5200,5200,0
|
|
20240924,145900,382134850,5200,5200,5200,5200,0
|
|
20240924,145800,382134850,5200,5200,5200,5200,0
|
|
20240924,145700,382134850,5200,5200,5200,5200,0
|
|
20240924,145600,382134850,5200,5200,5200,5200,0
|
|
20240924,145500,382134850,5200,5200,5200,5200,0
|
|
20240924,145400,382134850,5200,5200,5200,5200,0
|
|
20240924,145300,382134850,5200,5200,5200,5200,0
|
|
20240924,145200,382134850,5200,5200,5200,5200,0
|
|
20240924,145100,382134850,5200,5200,5200,5200,0
|
|
20240924,145000,382134850,5200,5170,5200,5170,818
|
|
20240924,144900,377897540,5180,5200,5200,5160,10244
|
|
20240924,144800,324951680,5210,5210,5210,5210,2
|
|
20240924,144700,324941260,5200,5200,5200,5200,100
|
|
20240924,144600,324421260,5210,5210,5210,5210,0
|
|
20240924,144500,324421260,5210,5210,5210,5210,0
|
|
20240924,144400,324421260,5210,5210,5210,5210,0
|
|
20240924,144300,324421260,5210,5210,5210,5210,0
|
|
20240924,144200,324421260,5210,5210,5210,5210,0
|
|
20240924,144100,324421260,5210,5210,5210,5210,0
|
|
20240924,144000,324421260,5210,5210,5210,5210,0
|
|
20240924,143900,324421260,5210,5210,5210,5210,0
|
|
20240924,143800,324421260,5210,5210,5210,5210,0
|
|
20240924,143700,324421260,5210,5200,5210,5200,44
|
|
20240924,143600,324192440,5200,5200,5200,5200,158
|
|
20240924,143500,323370840,5210,5210,5210,5210,0
|
|
20240924,143400,323370840,5210,5210,5210,5210,0
|
|
20240924,143300,323370840,5210,5210,5210,5210,2
|
|
20240924,143200,323360420,5200,5210,5210,5200,20
|
|
20240924,143100,323256390,5210,5210,5210,5210,0
|
|
20240924,143000,323256390,5210,5210,5210,5210,980
|
|
20240924,142900,318150590,5210,5210,5210,5210,0
|
|
20240924,142800,318150590,5210,5210,5210,5210,0
|
|
20240924,142700,318150590,5210,5210,5210,5210,0
|
|
20240924,142600,318150590,5210,5210,5210,5200,187
|
|
20240924,142500,317178150,5200,5200,5200,5200,0
|
|
20240924,142400,317178150,5200,5200,5200,5200,0
|
|
20240924,142300,317178150,5200,5200,5200,5200,244
|
|
20240924,142200,315909350,5210,5210,5210,5210,12
|
|
20240924,142100,315846830,5210,5210,5210,5210,0
|
|
20240924,142000,315846830,5210,5210,5210,5210,0
|
|
20240924,141900,315846830,5210,5210,5210,5210,0
|
|
20240924,141800,315846830,5210,5210,5210,5210,0
|
|
20240924,141700,315846830,5210,5210,5210,5210,0
|
|
20240924,141600,315846830,5210,5210,5210,5210,0
|
|
20240924,141500,315846830,5210,5210,5210,5210,0
|
|
20240924,141400,315846830,5210,5210,5210,5210,0
|
|
20240924,141300,315846830,5210,5210,5210,5210,0
|
|
20240924,141200,315846830,5210,5210,5210,5210,0
|
|
20240924,141100,315846830,5210,5210,5210,5210,0
|
|
20240924,141000,315846830,5210,5210,5210,5210,0
|
|
20240924,140900,315846830,5210,5210,5210,5210,2
|
|
20240924,140800,315836410,5210,5210,5210,5210,0
|
|
20240924,140700,315836410,5210,5210,5210,5210,0
|
|
20240924,140600,315836410,5210,5200,5210,5200,280
|
|
20240924,140500,314380380,5210,5210,5210,5210,0
|
|
20240924,140400,314380380,5210,5210,5210,5210,0
|
|
20240924,140300,314380380,5210,5210,5210,5210,0
|
|
20240924,140200,314380380,5210,5210,5210,5210,1
|
|
20240924,140100,314375170,5190,5190,5190,5190,0
|
|
20240924,140000,314375170,5190,5190,5190,5190,502
|
|
20240924,135900,311769790,5210,5210,5210,5210,0
|
|
20240924,135800,311769790,5210,5210,5210,5210,0
|
|
20240924,135700,311769790,5210,5210,5210,5210,0
|
|
20240924,135600,311769790,5210,5210,5210,5210,0
|
|
20240924,135500,311769790,5210,5200,5210,5200,45
|
|
20240924,135400,311535760,5180,5170,5180,5170,1686
|
|
20240924,135300,302814690,5170,5170,5170,5170,507
|
|
20240924,135200,300193500,5170,5170,5170,5170,814
|
|
20240924,135100,295985120,5180,5180,5180,5180,100
|
|
20240924,135000,295467120,5180,5180,5180,5180,209
|
|
20240924,134900,294384500,5180,5180,5180,5180,253
|
|
20240924,134800,293073960,5180,5180,5180,5180,0
|
|
20240924,134700,293073960,5180,5180,5180,5180,0
|
|
20240924,134600,293073960,5180,5160,5180,5160,335
|
|
20240924,134500,291342490,5180,5160,5180,5160,314
|
|
20240924,134400,289719600,5160,5160,5160,5160,320
|
|
20240924,134300,288068400,5160,5160,5160,5160,0
|
|
20240924,134200,288068400,5160,5160,5160,5160,0
|
|
20240924,134100,288068400,5160,5160,5160,5160,0
|
|
20240924,134000,288068400,5160,5160,5160,5160,2
|
|
20240924,133900,288058080,5150,5150,5150,5150,444
|
|
20240924,133800,285771480,5150,5150,5150,5150,0
|
|
20240924,133700,285771480,5150,5150,5150,5150,0
|
|
20240924,133600,285771480,5150,5150,5150,5150,56
|
|
20240924,133500,285483080,5160,5160,5160,5160,0
|
|
20240924,133400,285483080,5160,5160,5160,5160,0
|
|
20240924,133300,285483080,5160,5160,5160,5160,0
|
|
20240924,133200,285483080,5160,5160,5160,5160,0
|
|
20240924,133100,285483080,5160,5160,5160,5160,0
|
|
20240924,133000,285483080,5160,5160,5160,5160,0
|
|
20240924,132900,285483080,5160,5160,5160,5160,0
|
|
20240924,132800,285483080,5160,5160,5160,5160,0
|
|
20240924,132700,285483080,5160,5160,5160,5160,0
|
|
20240924,132600,285483080,5160,5160,5160,5160,0
|
|
20240924,132500,285483080,5160,5160,5160,5160,0
|
|
20240924,132400,285483080,5160,5160,5160,5160,0
|
|
20240924,132300,285483080,5160,5160,5160,5160,0
|
|
20240924,132200,285483080,5160,5160,5160,5160,0
|
|
20240924,132100,285483080,5160,5160,5160,5160,0
|
|
20240924,132000,285483080,5160,5160,5160,5160,0
|
|
20240924,131900,285483080,5160,5160,5160,5160,1
|
|
20240924,131800,285477920,5130,5130,5130,5130,0
|
|
20240924,131700,285477920,5130,5130,5130,5130,0
|
|
20240924,131600,285477920,5130,5140,5140,5130,34
|
|
20240924,131500,285303190,5160,5160,5160,5160,0
|
|
20240924,131400,285303190,5160,5160,5160,5160,0
|
|
20240924,131300,285303190,5160,5160,5160,5160,0
|
|
20240924,131200,285303190,5160,5160,5160,5160,0
|
|
20240924,131100,285303190,5160,5160,5160,5160,0
|
|
20240924,131000,285303190,5160,5160,5160,5160,0
|
|
20240924,130900,285303190,5160,5160,5160,5160,1
|
|
20240924,130800,285298030,5120,5120,5120,5120,0
|
|
20240924,130700,285298030,5120,5120,5120,5120,0
|
|
20240924,130600,285298030,5120,5150,5150,5120,1503
|
|
20240924,130500,277574430,5160,5160,5160,5160,0
|
|
20240924,130400,277574430,5160,5160,5160,5160,0
|
|
20240924,130300,277574430,5160,5160,5160,5160,1
|
|
20240924,130200,277569270,5150,5150,5150,5150,0
|
|
20240924,130100,277569270,5150,5150,5150,5150,0
|
|
20240924,130000,277569270,5150,5150,5150,5150,0
|
|
20240924,125900,277569270,5150,5150,5150,5150,0
|
|
20240924,125800,277569270,5150,5150,5150,5150,0
|
|
20240924,125700,277569270,5150,5150,5150,5150,0
|
|
20240924,125600,277569270,5150,5150,5150,5150,0
|
|
20240924,125500,277569270,5150,5150,5150,5150,0
|
|
20240924,125400,277569270,5150,5150,5150,5150,1
|
|
20240924,125300,277564120,5150,5150,5150,5150,0
|
|
20240924,125200,277564120,5150,5150,5150,5150,0
|
|
20240924,125100,277564120,5150,5150,5150,5150,0
|
|
20240924,125000,277564120,5150,5150,5150,5150,0
|
|
20240924,124900,277564120,5150,5150,5150,5150,0
|
|
20240924,124800,277564120,5150,5150,5150,5150,0
|
|
20240924,124700,277564120,5150,5150,5150,5150,0
|
|
20240924,124600,277564120,5150,5150,5150,5150,50
|
|
20240924,124500,277306620,5160,5160,5160,5160,53
|
|
20240924,124400,277033140,5170,5170,5170,5170,0
|
|
20240924,124300,277033140,5170,5170,5170,5170,0
|
|
20240924,124200,277033140,5170,5170,5170,5170,0
|
|
20240924,124100,277033140,5170,5170,5170,5170,0
|
|
20240924,124000,277033140,5170,5170,5170,5170,0
|
|
20240924,123900,277033140,5170,5170,5170,5170,0
|
|
20240924,123800,277033140,5170,5170,5170,5170,0
|
|
20240924,123700,277033140,5170,5170,5170,5170,0
|
|
20240924,123600,277033140,5170,5170,5170,5170,0
|
|
20240924,123500,277033140,5170,5170,5170,5170,0
|
|
20240924,123400,277033140,5170,5170,5170,5170,1
|
|
20240924,123300,277027970,5150,5150,5150,5150,0
|
|
20240924,123200,277027970,5150,5150,5150,5150,183
|
|
20240924,123100,276085520,5130,5130,5130,5130,0
|
|
20240924,123000,276085520,5130,5130,5130,5130,0
|
|
20240924,122900,276085520,5130,5130,5130,5130,0
|
|
20240924,122800,276085520,5130,5130,5130,5130,0
|
|
20240924,122700,276085520,5130,5130,5130,5130,0
|
|
20240924,122600,276085520,5130,5150,5150,5120,2082
|
|
20240924,122500,265396810,5180,5180,5180,5180,0
|
|
20240924,122400,265396810,5180,5180,5180,5180,0
|
|
20240924,122300,265396810,5180,5180,5180,5180,0
|
|
20240924,122200,265396810,5180,5180,5180,5180,0
|
|
20240924,122100,265396810,5180,5180,5180,5180,0
|
|
20240924,122000,265396810,5180,5180,5180,5180,0
|
|
20240924,121900,265396810,5180,5180,5180,5180,0
|
|
20240924,121800,265396810,5180,5180,5180,5180,0
|
|
20240924,121700,265396810,5180,5180,5180,5180,0
|
|
20240924,121600,265396810,5180,5180,5180,5180,0
|
|
20240924,121500,265396810,5180,5140,5180,5140,839
|
|
20240924,121400,261076900,5140,5130,5140,5120,2061
|
|
20240924,121300,250509370,5150,5150,5150,5150,622
|
|
20240924,121200,247306070,5150,5150,5150,5150,0
|
|
20240924,121100,247306070,5150,5140,5150,5130,1671
|
|
20240924,121000,238715350,5160,5160,5160,5160,0
|
|
20240924,120900,238715350,5160,5160,5160,5160,0
|
|
20240924,120800,238715350,5160,5160,5160,5160,0
|
|
20240924,120700,238715350,5160,5160,5160,5160,0
|
|
20240924,120600,238715350,5160,5150,5160,5150,110
|
|
20240924,120500,238148840,5150,5150,5150,5150,0
|
|
20240924,120400,238148840,5150,5180,5180,5150,6351
|
|
20240924,120300,205365120,5200,5200,5200,5200,0
|
|
20240924,120200,205365120,5200,5200,5200,5200,0
|
|
20240924,120100,205365120,5200,5200,5200,5200,0
|
|
20240924,120000,205365120,5200,5200,5200,5200,0
|
|
20240924,115900,205365120,5200,5200,5200,5200,0
|
|
20240924,115800,205365120,5200,5200,5200,5200,0
|
|
20240924,115700,205365120,5200,5200,5200,5200,0
|
|
20240924,115600,205365120,5200,5200,5200,5200,0
|
|
20240924,115500,205365120,5200,5200,5200,5200,0
|
|
20240924,115400,205365120,5200,5200,5200,5200,0
|
|
20240924,115300,205365120,5200,5200,5200,5200,0
|
|
20240924,115200,205365120,5200,5200,5200,5200,0
|
|
20240924,115100,205365120,5200,5200,5200,5200,0
|
|
20240924,115000,205365120,5200,5150,5200,5150,1513
|
|
20240924,114900,197558190,5140,5140,5140,5140,0
|
|
20240924,114800,197558190,5140,5150,5150,5140,1000
|
|
20240924,114700,192416070,5160,5160,5160,5160,0
|
|
20240924,114600,192416070,5160,5160,5160,5160,0
|
|
20240924,114500,192416070,5160,5160,5160,5160,0
|
|
20240924,114400,192416070,5160,5160,5160,5160,0
|
|
20240924,114300,192416070,5160,5160,5160,5160,0
|
|
20240924,114200,192416070,5160,5160,5160,5160,0
|
|
20240924,114100,192416070,5160,5160,5160,5160,0
|
|
20240924,114000,192416070,5160,5170,5170,5160,1135
|
|
20240924,113900,186555670,5170,5170,5170,5170,0
|
|
20240924,113800,186555670,5170,5170,5170,5170,0
|
|
20240924,113700,186555670,5170,5160,5170,5160,893
|
|
20240924,113600,181947760,5170,5170,5170,5170,0
|
|
20240924,113500,181947760,5170,5180,5180,5170,3000
|
|
20240924,113400,166437750,5180,5180,5180,5180,0
|
|
20240924,113300,166437750,5180,5180,5180,5180,0
|
|
20240924,113200,166437750,5180,5180,5180,5180,0
|
|
20240924,113100,166437750,5180,5180,5180,5180,0
|
|
20240924,113000,166437750,5180,5180,5180,5180,0
|
|
20240924,112900,166437750,5180,5180,5180,5180,0
|
|
20240924,112800,166437750,5180,5180,5180,5180,0
|
|
20240924,112700,166437750,5180,5180,5180,5180,1
|
|
20240924,112600,166432570,5180,5180,5180,5180,0
|
|
20240924,112500,166432570,5180,5180,5180,5180,0
|
|
20240924,112400,166432570,5180,5180,5180,5180,0
|
|
20240924,112300,166432570,5180,5180,5180,5180,0
|
|
20240924,112200,166432570,5180,5180,5180,5180,0
|
|
20240924,112100,166432570,5180,5180,5180,5180,0
|
|
20240924,112000,166432570,5180,5180,5180,5180,0
|
|
20240924,111900,166432570,5180,5180,5180,5180,0
|
|
20240924,111800,166432570,5180,5180,5180,5180,25
|
|
20240924,111700,166303070,5180,5180,5180,5180,0
|
|
20240924,111600,166303070,5180,5180,5180,5180,0
|
|
20240924,111500,166303070,5180,5180,5180,5180,0
|
|
20240924,111400,166303070,5180,5180,5180,5180,0
|
|
20240924,111300,166303070,5180,5180,5180,5180,0
|
|
20240924,111200,166303070,5180,5180,5180,5180,0
|
|
20240924,111100,166303070,5180,5180,5180,5180,0
|
|
20240924,111000,166303070,5180,5180,5180,5180,0
|
|
20240924,110900,166303070,5180,5180,5180,5180,0
|
|
20240924,110800,166303070,5180,5180,5180,5180,0
|
|
20240924,110700,166303070,5180,5180,5180,5180,0
|
|
20240924,110600,166303070,5180,5180,5180,5180,100
|
|
20240924,110500,165785070,5180,5180,5180,5180,0
|
|
20240924,110400,165785070,5180,5180,5180,5180,704
|
|
20240924,110300,162138350,5180,5180,5180,5180,0
|
|
20240924,110200,162138350,5180,5180,5180,5180,1479
|
|
20240924,110100,154477130,5180,5180,5180,5180,0
|
|
20240924,110000,154477130,5180,5180,5180,5180,0
|
|
20240924,105900,154477130,5180,5180,5180,5180,0
|
|
20240924,105800,154477130,5180,5190,5190,5180,4000
|
|
20240924,105700,133756300,5190,5190,5190,5190,1
|
|
20240924,105600,133751110,5190,5190,5190,5190,0
|
|
20240924,105500,133751110,5190,5190,5190,5190,0
|
|
20240924,105400,133751110,5190,5190,5190,5190,151
|
|
20240924,105300,132967420,5180,5180,5180,5180,1000
|
|
20240924,105200,127787420,5180,5170,5180,5170,3402
|
|
20240924,105100,110182660,5180,5180,5180,5180,1171
|
|
20240924,105000,104116880,5190,5190,5190,5190,0
|
|
20240924,104900,104116880,5190,5190,5190,5190,0
|
|
20240924,104800,104116880,5190,5190,5190,5190,100
|
|
20240924,104700,103597880,5190,5190,5190,5190,0
|
|
20240924,104600,103597880,5190,5190,5190,5190,0
|
|
20240924,104500,103597880,5190,5190,5190,5190,0
|
|
20240924,104400,103597880,5190,5190,5190,5190,0
|
|
20240924,104300,103597880,5190,5190,5190,5190,0
|
|
20240924,104200,103597880,5190,5180,5190,5180,28
|
|
20240924,104100,103452810,5190,5190,5190,5190,0
|
|
20240924,104000,103452810,5190,5190,5190,5190,2
|
|
20240924,103900,103442430,5180,5180,5180,5180,0
|
|
20240924,103800,103442430,5180,5180,5180,5180,0
|
|
20240924,103700,103442430,5180,5180,5180,5180,1400
|
|
20240924,103600,96190430,5180,5180,5180,5180,0
|
|
20240924,103500,96190430,5180,5180,5180,5180,0
|
|
20240924,103400,96190430,5180,5180,5180,5180,4503
|
|
20240924,103300,72864890,5180,5180,5180,5180,353
|
|
20240924,103200,71036350,5180,5180,5180,5180,0
|
|
20240924,103100,71036350,5180,5180,5180,5180,647
|
|
20240924,103000,67684890,5180,5200,5200,5180,1302
|
|
20240924,102900,60931080,5200,5200,5200,5200,0
|
|
20240924,102800,60931080,5200,5200,5200,5200,254
|
|
20240924,102700,59610280,5200,5200,5200,5200,2
|
|
20240924,102600,59599880,5190,5190,5190,5190,0
|
|
20240924,102500,59599880,5190,5190,5190,5190,57
|
|
20240924,102400,59304050,5190,5190,5190,5190,1003
|
|
20240924,102300,54098480,5210,5210,5210,5210,0
|
|
20240924,102200,54098480,5210,5210,5210,5210,0
|
|
20240924,102100,54098480,5210,5210,5210,5210,0
|
|
20240924,102000,54098480,5210,5210,5210,5210,0
|
|
20240924,101900,54098480,5210,5210,5210,5210,0
|
|
20240924,101800,54098480,5210,5210,5210,5210,0
|
|
20240924,101700,54098480,5210,5210,5210,5210,1
|
|
20240924,101600,54093270,5200,5200,5200,5200,0
|
|
20240924,101500,54093270,5200,5200,5200,5200,0
|
|
20240924,101400,54093270,5200,5200,5200,5200,0
|
|
20240924,101300,54093270,5200,5200,5200,5200,867
|
|
20240924,101200,49584870,5210,5210,5210,5210,0
|
|
20240924,101100,49584870,5210,5210,5210,5210,0
|
|
20240924,101000,49584870,5210,5210,5210,5210,0
|
|
20240924,100900,49584870,5210,5210,5210,5210,0
|
|
20240924,100800,49584870,5210,5210,5210,5210,1760
|
|
20240924,100700,40415270,5200,5200,5200,5200,0
|
|
20240924,100600,40415270,5200,5200,5200,5200,0
|
|
20240924,100500,40415270,5200,5200,5200,5200,8
|
|
20240924,100400,40373670,5210,5210,5210,5210,2
|
|
20240924,100300,40363250,5200,5210,5210,5200,4
|
|
20240924,100200,40342430,5200,5200,5200,5200,0
|
|
20240924,100100,40342430,5200,5200,5200,5200,12
|
|
20240924,100000,40280030,5210,5210,5210,5210,0
|
|
20240924,095900,40280030,5210,5210,5210,5210,100
|
|
20240924,095800,39759030,5210,5210,5210,5210,0
|
|
20240924,095700,39759030,5210,5210,5210,5210,0
|
|
20240924,095600,39759030,5210,5210,5210,5210,0
|
|
20240924,095500,39759030,5210,5210,5210,5210,10
|
|
20240924,095400,39706930,5210,5210,5210,5210,0
|
|
20240924,095300,39706930,5210,5210,5210,5210,2
|
|
20240924,095200,39696510,5200,5200,5200,5200,0
|
|
20240924,095100,39696510,5200,5200,5200,5200,0
|
|
20240924,095000,39696510,5200,5200,5200,5200,2
|
|
20240924,094900,39686110,5210,5210,5210,5210,0
|
|
20240924,094800,39686110,5210,5210,5210,5210,0
|
|
20240924,094700,39686110,5210,5210,5210,5210,0
|
|
20240924,094600,39686110,5210,5200,5210,5200,165
|
|
20240924,094500,38828090,5210,5210,5210,5210,0
|
|
20240924,094400,38828090,5210,5210,5210,5210,6
|
|
20240924,094300,38796830,5210,5210,5210,5210,0
|
|
20240924,094200,38796830,5210,5210,5210,5210,15
|
|
20240924,094100,38718680,5210,5210,5210,5210,0
|
|
20240924,094000,38718680,5210,5210,5210,5210,3
|
|
20240924,093900,38703050,5210,5210,5210,5210,2
|
|
20240924,093800,38692630,5210,5210,5210,5210,0
|
|
20240924,093700,38692630,5210,5210,5210,5210,0
|
|
20240924,093600,38692630,5210,5210,5210,5210,4
|
|
20240924,093500,38671790,5200,5200,5200,5200,583
|
|
20240924,093400,35640190,5200,5200,5200,5200,0
|
|
20240924,093300,35640190,5200,5200,5200,5200,0
|
|
20240924,093200,35640190,5200,5200,5200,5200,5
|
|
20240924,093100,35614190,5200,5200,5200,5200,359
|
|
20240924,093000,33747390,5190,5190,5190,5190,4
|
|
20240924,092900,33726630,5190,5200,5200,5190,514
|
|
20240924,092800,31053950,5220,5220,5220,5220,0
|
|
20240924,092700,31053950,5220,5220,5220,5220,500
|
|
20240924,092600,28443950,5220,5220,5220,5220,0
|
|
20240924,092500,28443950,5220,5220,5220,5220,0
|
|
20240924,092400,28443950,5220,5220,5220,5220,2
|
|
20240924,092300,28433510,5220,5220,5220,5220,0
|
|
20240924,092200,28433510,5220,5220,5220,5220,2
|
|
20240924,092100,28423070,5200,5210,5210,5200,1736
|
|
20240924,092000,19394860,5240,5240,5240,5240,0
|
|
20240924,091900,19394860,5240,5240,5240,5240,0
|
|
20240924,091800,19394860,5240,5240,5240,5240,0
|
|
20240924,091700,19394860,5240,5230,5240,5230,8
|
|
20240924,091600,19353010,5230,5230,5230,5230,0
|
|
20240924,091500,19353010,5230,5230,5230,5230,0
|
|
20240924,091400,19353010,5230,5200,5230,5200,2029
|
|
20240924,091300,8779990,5200,5200,5200,5200,23
|
|
20240924,091200,8660390,5200,5200,5200,5200,31
|
|
20240924,091100,8499190,5200,5200,5200,5200,18
|
|
20240924,091000,8405590,5220,5210,5220,5210,21
|
|
20240924,090900,8296170,5200,5200,5220,5200,172
|
|
20240924,090800,7401330,5220,5200,5220,5200,470
|
|
20240924,090700,4950610,5200,5200,5200,5200,100
|
|
20240924,090600,4430610,5200,5200,5200,5200,1
|
|
20240924,090500,4425410,5160,5160,5160,5160,0
|
|
20240924,090400,4425410,5160,5160,5160,5160,0
|
|
20240924,090300,4425410,5160,5200,5200,5160,20
|
|
20240924,090200,4322170,5180,5180,5180,5180,10
|
|
20240924,090100,4270370,5180,5180,5180,5180,18
|
|
20240924,090000,4177130,5180,5150,5180,5150,811
|