687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,202400,247218030,5940,5940,5940,5940,297
|
|
20240904,202300,247218030,5940,5940,5940,5940,0
|
|
20240904,202200,247218030,5940,5940,5940,5940,0
|
|
20240904,202100,247218030,5940,5940,5940,5940,0
|
|
20240904,202000,247218030,5940,5940,5940,5940,0
|
|
20240904,201900,247218030,5940,5940,5940,5940,0
|
|
20240904,201800,247218030,5940,5940,5940,5940,0
|
|
20240904,201700,247218030,5940,5940,5940,5940,0
|
|
20240904,201600,247218030,5940,5940,5940,5940,0
|
|
20240904,201500,247218030,5940,5940,5940,5940,0
|
|
20240904,201400,247218030,5940,5940,5940,5940,0
|
|
20240904,201300,247218030,5940,5940,5940,5940,0
|
|
20240904,201200,247218030,5940,5940,5940,5940,0
|
|
20240904,201100,247218030,5940,5940,5940,5940,0
|
|
20240904,201000,247218030,5940,5940,5940,5940,0
|
|
20240904,200900,247218030,5940,5940,5940,5940,0
|
|
20240904,200800,247218030,5940,5940,5940,5940,0
|
|
20240904,200700,247218030,5940,5940,5940,5940,0
|
|
20240904,200600,247218030,5940,5940,5940,5940,0
|
|
20240904,200500,247218030,5940,5940,5940,5940,0
|
|
20240904,200400,247218030,5940,5940,5940,5940,0
|
|
20240904,200300,247218030,5940,5940,5940,5940,0
|
|
20240904,200200,247218030,5940,5940,5940,5940,0
|
|
20240904,200100,247218030,5940,5940,5940,5940,0
|
|
20240904,200000,247218030,5940,5940,5940,5940,0
|
|
20240904,195900,247218030,5940,5940,5940,5940,0
|
|
20240904,195800,247218030,5940,5940,5940,5940,0
|
|
20240904,195700,247218030,5940,5940,5940,5940,0
|
|
20240904,195600,247218030,5940,5940,5940,5940,0
|
|
20240904,195500,247218030,5940,5940,5940,5940,0
|
|
20240904,195400,247218030,5940,5940,5940,5940,297
|
|
20240904,195300,247218030,5940,5940,5940,5940,0
|
|
20240904,195200,247218030,5940,5940,5940,5940,0
|
|
20240904,195100,247218030,5940,5940,5940,5940,0
|
|
20240904,195000,247218030,5940,5940,5940,5940,0
|
|
20240904,194900,247218030,5940,5940,5940,5940,0
|
|
20240904,194800,247218030,5940,5940,5940,5940,0
|
|
20240904,194700,247218030,5940,5940,5940,5940,0
|
|
20240904,194600,247218030,5940,5940,5940,5940,0
|
|
20240904,194500,247218030,5940,5940,5940,5940,0
|
|
20240904,194400,247218030,5940,5940,5940,5940,0
|
|
20240904,194300,247218030,5940,5940,5940,5940,0
|
|
20240904,194200,247218030,5940,5940,5940,5940,0
|
|
20240904,194100,247218030,5940,5940,5940,5940,0
|
|
20240904,194000,247218030,5940,5940,5940,5940,0
|
|
20240904,193900,247218030,5940,5940,5940,5940,0
|
|
20240904,193800,247218030,5940,5940,5940,5940,0
|
|
20240904,193700,247218030,5940,5940,5940,5940,0
|
|
20240904,193600,247218030,5940,5940,5940,5940,0
|
|
20240904,193500,247218030,5940,5940,5940,5940,0
|
|
20240904,193400,247218030,5940,5940,5940,5940,0
|
|
20240904,193300,247218030,5940,5940,5940,5940,0
|
|
20240904,193200,247218030,5940,5940,5940,5940,0
|
|
20240904,193100,247218030,5940,5940,5940,5940,0
|
|
20240904,193000,247218030,5940,5940,5940,5940,0
|
|
20240904,192900,247218030,5940,5940,5940,5940,0
|
|
20240904,192800,247218030,5940,5940,5940,5940,0
|
|
20240904,192700,247218030,5940,5940,5940,5940,0
|
|
20240904,192600,247218030,5940,5940,5940,5940,0
|
|
20240904,192500,247218030,5940,5940,5940,5940,0
|
|
20240904,192400,247218030,5940,5940,5940,5940,297
|
|
20240904,192300,247218030,5940,5940,5940,5940,0
|
|
20240904,192200,247218030,5940,5940,5940,5940,0
|
|
20240904,192100,247218030,5940,5940,5940,5940,0
|
|
20240904,192000,247218030,5940,5940,5940,5940,0
|
|
20240904,191900,247218030,5940,5940,5940,5940,0
|
|
20240904,191800,247218030,5940,5940,5940,5940,0
|
|
20240904,191700,247218030,5940,5940,5940,5940,0
|
|
20240904,191600,247218030,5940,5940,5940,5940,0
|
|
20240904,191500,247218030,5940,5940,5940,5940,0
|
|
20240904,191400,247218030,5940,5940,5940,5940,0
|
|
20240904,191300,247218030,5940,5940,5940,5940,0
|
|
20240904,191200,247218030,5940,5940,5940,5940,0
|
|
20240904,191100,247218030,5940,5940,5940,5940,0
|
|
20240904,191000,247218030,5940,5940,5940,5940,0
|
|
20240904,190900,247218030,5940,5940,5940,5940,0
|
|
20240904,190800,247218030,5940,5940,5940,5940,0
|
|
20240904,190700,247218030,5940,5940,5940,5940,0
|
|
20240904,190600,247218030,5940,5940,5940,5940,0
|
|
20240904,190500,247218030,5940,5940,5940,5940,0
|
|
20240904,190400,247218030,5940,5940,5940,5940,0
|
|
20240904,190300,247218030,5940,5940,5940,5940,0
|
|
20240904,190200,247218030,5940,5940,5940,5940,0
|
|
20240904,190100,247218030,5940,5940,5940,5940,0
|
|
20240904,190000,247218030,5940,5940,5940,5940,0
|
|
20240904,185900,247218030,5940,5940,5940,5940,0
|
|
20240904,185800,247218030,5940,5940,5940,5940,0
|
|
20240904,185700,247218030,5940,5940,5940,5940,0
|
|
20240904,185600,247218030,5940,5940,5940,5940,0
|
|
20240904,185500,247218030,5940,5940,5940,5940,0
|
|
20240904,185400,247218030,5940,5940,5940,5940,297
|
|
20240904,185300,247218030,5940,5940,5940,5940,0
|
|
20240904,185200,247218030,5940,5940,5940,5940,0
|
|
20240904,185100,247218030,5940,5940,5940,5940,0
|
|
20240904,185000,247218030,5940,5940,5940,5940,0
|
|
20240904,184900,247218030,5940,5940,5940,5940,0
|
|
20240904,184800,247218030,5940,5940,5940,5940,0
|
|
20240904,184700,247218030,5940,5940,5940,5940,0
|
|
20240904,184600,247218030,5940,5940,5940,5940,0
|
|
20240904,184500,247218030,5940,5940,5940,5940,0
|
|
20240904,184400,247218030,5940,5940,5940,5940,0
|
|
20240904,184300,247218030,5940,5940,5940,5940,0
|
|
20240904,184200,247218030,5940,5940,5940,5940,0
|
|
20240904,184100,247218030,5940,5940,5940,5940,0
|
|
20240904,184000,247218030,5940,5940,5940,5940,0
|
|
20240904,183900,247218030,5940,5940,5940,5940,0
|
|
20240904,183800,247218030,5940,5940,5940,5940,0
|
|
20240904,183700,247218030,5940,5940,5940,5940,0
|
|
20240904,183600,247218030,5940,5940,5940,5940,0
|
|
20240904,183500,247218030,5940,5940,5940,5940,0
|
|
20240904,183400,247218030,5940,5940,5940,5940,0
|
|
20240904,183300,247218030,5940,5940,5940,5940,0
|
|
20240904,183200,247218030,5940,5940,5940,5940,0
|
|
20240904,183100,247218030,5940,5940,5940,5940,0
|
|
20240904,183000,247218030,5940,5940,5940,5940,0
|
|
20240904,182900,247218030,5940,5940,5940,5940,0
|
|
20240904,182800,247218030,5940,5940,5940,5940,0
|
|
20240904,182700,247218030,5940,5940,5940,5940,0
|
|
20240904,182600,247218030,5940,5940,5940,5940,0
|
|
20240904,182500,247218030,5940,5940,5940,5940,0
|
|
20240904,182400,247218030,5940,5940,5940,5940,297
|
|
20240904,182300,247218030,5940,5940,5940,5940,0
|
|
20240904,182200,247218030,5940,5940,5940,5940,0
|
|
20240904,182100,247218030,5940,5940,5940,5940,0
|
|
20240904,182000,247218030,5940,5940,5940,5940,0
|
|
20240904,181900,247218030,5940,5940,5940,5940,0
|
|
20240904,181800,247218030,5940,5940,5940,5940,0
|
|
20240904,181700,247218030,5940,5940,5940,5940,0
|
|
20240904,181600,247218030,5940,5940,5940,5940,0
|
|
20240904,181500,247218030,5940,5940,5940,5940,0
|
|
20240904,181400,247218030,5940,5940,5940,5940,0
|
|
20240904,181300,247218030,5940,5940,5940,5940,0
|
|
20240904,181200,247218030,5940,5940,5940,5940,0
|
|
20240904,181100,247218030,5940,5940,5940,5940,0
|
|
20240904,181000,247218030,5940,5940,5940,5940,0
|
|
20240904,180900,247218030,5940,5940,5940,5940,0
|
|
20240904,180800,247218030,5940,5940,5940,5940,0
|
|
20240904,180700,247218030,5940,5940,5940,5940,0
|
|
20240904,180600,247218030,5940,5940,5940,5940,0
|
|
20240904,180500,247218030,5940,5940,5940,5940,0
|
|
20240904,180400,247218030,5940,5940,5940,5940,0
|
|
20240904,180300,247218030,5940,5940,5940,5940,0
|
|
20240904,180200,247218030,5940,5940,5940,5940,0
|
|
20240904,180100,247218030,5940,5940,5940,5940,0
|
|
20240904,180000,247218030,5940,5940,5940,5940,0
|
|
20240904,175900,247218030,5940,5940,5940,5940,0
|
|
20240904,175800,247218030,5940,5940,5940,5940,0
|
|
20240904,175700,247218030,5940,5940,5940,5940,0
|
|
20240904,175600,247218030,5940,5940,5940,5940,0
|
|
20240904,175500,247218030,5940,5940,5940,5940,0
|
|
20240904,175400,247218030,5940,5940,5940,5940,297
|
|
20240904,175300,247218030,5940,5940,5940,5940,0
|
|
20240904,175200,247218030,5940,5940,5940,5940,0
|
|
20240904,175100,247218030,5940,5940,5940,5940,0
|
|
20240904,175000,247218030,5940,5940,5940,5940,0
|
|
20240904,174900,247218030,5940,5940,5940,5940,0
|
|
20240904,174800,247218030,5940,5940,5940,5940,0
|
|
20240904,174700,247218030,5940,5940,5940,5940,0
|
|
20240904,174600,247218030,5940,5940,5940,5940,0
|
|
20240904,174500,247218030,5940,5940,5940,5940,0
|
|
20240904,174400,247218030,5940,5940,5940,5940,0
|
|
20240904,174300,247218030,5940,5940,5940,5940,0
|
|
20240904,174200,247218030,5940,5940,5940,5940,0
|
|
20240904,174100,247218030,5940,5940,5940,5940,0
|
|
20240904,174000,247218030,5940,5940,5940,5940,0
|
|
20240904,173900,247218030,5940,5940,5940,5940,0
|
|
20240904,173800,247218030,5940,5940,5940,5940,0
|
|
20240904,173700,247218030,5940,5940,5940,5940,0
|
|
20240904,173600,247218030,5940,5940,5940,5940,0
|
|
20240904,173500,247218030,5940,5940,5940,5940,0
|
|
20240904,173400,247218030,5940,5940,5940,5940,0
|
|
20240904,173300,247218030,5940,5940,5940,5940,0
|
|
20240904,173200,247218030,5940,5940,5940,5940,0
|
|
20240904,173100,247218030,5940,5940,5940,5940,0
|
|
20240904,173000,247218030,5940,5940,5940,5940,0
|
|
20240904,172900,247218030,5940,5940,5940,5940,0
|
|
20240904,172800,247218030,5940,5940,5940,5940,0
|
|
20240904,172700,247218030,5940,5940,5940,5940,0
|
|
20240904,172600,247218030,5940,5940,5940,5940,0
|
|
20240904,172500,247218030,5940,5940,5940,5940,0
|
|
20240904,172400,247218030,5940,5940,5940,5940,297
|
|
20240904,172300,247218030,5940,5940,5940,5940,0
|
|
20240904,172200,247218030,5940,5940,5940,5940,0
|
|
20240904,172100,247218030,5940,5940,5940,5940,0
|
|
20240904,172000,247218030,5940,5940,5940,5940,0
|
|
20240904,171900,247218030,5940,5940,5940,5940,0
|
|
20240904,171800,247218030,5940,5940,5940,5940,0
|
|
20240904,171700,247218030,5940,5940,5940,5940,0
|
|
20240904,171600,247218030,5940,5940,5940,5940,0
|
|
20240904,171500,247218030,5940,5940,5940,5940,0
|
|
20240904,171400,247218030,5940,5940,5940,5940,0
|
|
20240904,171300,247218030,5940,5940,5940,5940,0
|
|
20240904,171200,247218030,5940,5940,5940,5940,0
|
|
20240904,171100,247218030,5940,5940,5940,5940,0
|
|
20240904,171000,247218030,5940,5940,5940,5940,0
|
|
20240904,170900,247218030,5940,5940,5940,5940,0
|
|
20240904,170800,247218030,5940,5940,5940,5940,0
|
|
20240904,170700,247218030,5940,5940,5940,5940,0
|
|
20240904,170600,247218030,5940,5940,5940,5940,0
|
|
20240904,170500,247218030,5940,5940,5940,5940,0
|
|
20240904,170400,247218030,5940,5940,5940,5940,0
|
|
20240904,170300,247218030,5940,5940,5940,5940,0
|
|
20240904,170200,247218030,5940,5940,5940,5940,0
|
|
20240904,170100,247218030,5940,5940,5940,5940,0
|
|
20240904,170000,247218030,5940,5940,5940,5940,0
|
|
20240904,165900,247218030,5940,5940,5940,5940,0
|
|
20240904,165800,247218030,5940,5940,5940,5940,0
|
|
20240904,165700,247218030,5940,5940,5940,5940,0
|
|
20240904,165600,247218030,5940,5940,5940,5940,0
|
|
20240904,165500,247218030,5940,5940,5940,5940,0
|
|
20240904,165400,247218030,5940,5940,5940,5940,297
|
|
20240904,165300,247218030,5940,5940,5940,5940,0
|
|
20240904,165200,247218030,5940,5940,5940,5940,0
|
|
20240904,165100,247218030,5940,5940,5940,5940,0
|
|
20240904,165000,247218030,5940,5940,5940,5940,0
|
|
20240904,164900,247218030,5940,5940,5940,5940,0
|
|
20240904,164800,247218030,5940,5940,5940,5940,0
|
|
20240904,164700,247218030,5940,5940,5940,5940,0
|
|
20240904,164600,247218030,5940,5940,5940,5940,0
|
|
20240904,164500,247218030,5940,5940,5940,5940,0
|
|
20240904,164400,247218030,5940,5940,5940,5940,0
|
|
20240904,164300,247218030,5940,5940,5940,5940,0
|
|
20240904,164200,247218030,5940,5940,5940,5940,0
|
|
20240904,164100,247218030,5940,5940,5940,5940,0
|
|
20240904,164000,247218030,5940,5940,5940,5940,0
|
|
20240904,163900,247218030,5940,5940,5940,5940,0
|
|
20240904,163800,247218030,5940,5940,5940,5940,0
|
|
20240904,163700,247218030,5940,5940,5940,5940,0
|
|
20240904,163600,247218030,5940,5940,5940,5940,0
|
|
20240904,163500,247218030,5940,5940,5940,5940,0
|
|
20240904,163400,247218030,5940,5940,5940,5940,0
|
|
20240904,163300,247218030,5940,5940,5940,5940,0
|
|
20240904,163200,247218030,5940,5940,5940,5940,0
|
|
20240904,163100,247218030,5940,5940,5940,5940,0
|
|
20240904,163000,247218030,5940,5940,5940,5940,0
|
|
20240904,162900,247218030,5940,5940,5940,5940,0
|
|
20240904,162800,247218030,5940,5940,5940,5940,0
|
|
20240904,162700,247218030,5940,5940,5940,5940,0
|
|
20240904,162600,247218030,5940,5940,5940,5940,0
|
|
20240904,162500,247218030,5940,5940,5940,5940,0
|
|
20240904,162400,247218030,5940,5940,5940,5940,297
|
|
20240904,162300,247218030,5940,5940,5940,5940,0
|
|
20240904,162200,247218030,5940,5940,5940,5940,0
|
|
20240904,162100,247218030,5940,5940,5940,5940,0
|
|
20240904,162000,247218030,5940,5940,5940,5940,0
|
|
20240904,161900,247218030,5940,5940,5940,5940,0
|
|
20240904,161800,247218030,5940,5940,5940,5940,0
|
|
20240904,161700,247218030,5940,5940,5940,5940,0
|
|
20240904,161600,247218030,5940,5940,5940,5940,0
|
|
20240904,161500,247218030,5940,5940,5940,5940,0
|
|
20240904,161400,247218030,5940,5940,5940,5940,0
|
|
20240904,161300,247218030,5940,5940,5940,5940,0
|
|
20240904,161200,247218030,5940,5940,5940,5940,0
|
|
20240904,161100,247218030,5940,5940,5940,5940,0
|
|
20240904,161000,247218030,5940,5940,5940,5940,0
|
|
20240904,160900,247218030,5940,5940,5940,5940,0
|
|
20240904,160800,247218030,5940,5940,5940,5940,0
|
|
20240904,160700,247218030,5940,5940,5940,5940,0
|
|
20240904,160600,247218030,5940,5940,5940,5940,0
|
|
20240904,160500,247218030,5940,5940,5940,5940,0
|
|
20240904,160400,247218030,5940,5940,5940,5940,0
|
|
20240904,160300,247218030,5940,5940,5940,5940,0
|
|
20240904,160200,247218030,5940,5940,5940,5940,0
|
|
20240904,160100,247218030,5940,5940,5940,5940,0
|
|
20240904,160000,247218030,5940,5940,5940,5940,0
|
|
20240904,155900,247218030,5940,5940,5940,5940,0
|
|
20240904,155800,247218030,5940,5940,5940,5940,0
|
|
20240904,155700,247218030,5940,5940,5940,5940,0
|
|
20240904,155600,247218030,5940,5940,5940,5940,0
|
|
20240904,155500,247218030,5940,5940,5940,5940,0
|
|
20240904,155400,247218030,5940,5940,5940,5940,297
|
|
20240904,155300,247218030,5940,5940,5940,5940,0
|
|
20240904,155200,247218030,5940,5940,5940,5940,0
|
|
20240904,155100,247218030,5940,5940,5940,5940,0
|
|
20240904,155000,247218030,5940,5940,5940,5940,0
|
|
20240904,154900,247218030,5940,5940,5940,5940,0
|
|
20240904,154800,247218030,5940,5940,5940,5940,0
|
|
20240904,154700,247218030,5940,5940,5940,5940,0
|
|
20240904,154600,247218030,5940,5940,5940,5940,0
|
|
20240904,154500,247218030,5940,5940,5940,5940,0
|
|
20240904,154400,247218030,5940,5940,5940,5940,0
|
|
20240904,154300,247218030,5940,5940,5940,5940,0
|
|
20240904,154200,247218030,5940,5940,5940,5940,0
|
|
20240904,154100,247218030,5940,5940,5940,5940,0
|
|
20240904,154000,247218030,5940,5940,5940,5940,0
|
|
20240904,153900,247218030,5940,5940,5940,5940,0
|
|
20240904,153800,247218030,5940,5940,5940,5940,0
|
|
20240904,153700,247218030,5940,5940,5940,5940,0
|
|
20240904,153600,247218030,5940,5940,5940,5940,0
|
|
20240904,153500,247218030,5940,5940,5940,5940,0
|
|
20240904,153400,247218030,5940,5940,5940,5940,0
|
|
20240904,153300,247218030,5940,5940,5940,5940,0
|
|
20240904,153200,247218030,5940,5940,5940,5940,0
|
|
20240904,153100,247218030,5940,5940,5940,5940,0
|
|
20240904,153000,247218030,5940,5940,5940,5940,297
|
|
20240904,152900,245453850,5920,5920,5920,5920,0
|
|
20240904,152800,245453850,5920,5920,5920,5920,0
|
|
20240904,152700,245453850,5920,5920,5920,5920,0
|
|
20240904,152600,245453850,5920,5920,5920,5920,0
|
|
20240904,152500,245453850,5920,5920,5920,5920,0
|
|
20240904,152400,245453850,5920,5920,5920,5920,0
|
|
20240904,152300,245453850,5920,5920,5920,5920,0
|
|
20240904,152200,245453850,5920,5920,5920,5920,0
|
|
20240904,152100,245453850,5920,5920,5920,5920,0
|
|
20240904,152000,245453850,5920,5920,5920,5920,0
|
|
20240904,151900,245453850,5920,5920,5920,5920,0
|
|
20240904,151800,245453850,5920,5920,5920,5920,300
|
|
20240904,151700,243677850,5900,5900,5900,5900,0
|
|
20240904,151600,243677850,5900,5900,5900,5900,0
|
|
20240904,151500,243677850,5900,5900,5900,5900,296
|
|
20240904,151400,241931450,5900,5920,5920,5900,34
|
|
20240904,151300,241730250,5920,5910,5920,5900,330
|
|
20240904,151200,239782790,5920,5920,5920,5920,10
|
|
20240904,151100,239723590,5920,5920,5920,5920,13
|
|
20240904,151000,239646630,5910,5910,5910,5910,0
|
|
20240904,150900,239646630,5910,5920,5920,5910,1000
|
|
20240904,150800,233731430,5920,5920,5920,5920,9
|
|
20240904,150700,233678150,5930,5930,5930,5930,70
|
|
20240904,150600,233263050,5930,5930,5930,5930,6
|
|
20240904,150500,233227470,5930,5930,5930,5930,0
|
|
20240904,150400,233227470,5930,5930,5930,5930,0
|
|
20240904,150300,233227470,5930,5930,5930,5930,0
|
|
20240904,150200,233227470,5930,5930,5930,5930,5
|
|
20240904,150100,233197820,5920,5920,5920,5920,0
|
|
20240904,150000,233197820,5920,5920,5920,5920,0
|
|
20240904,145900,233197820,5920,5920,5920,5920,52
|
|
20240904,145800,232889980,5920,5920,5920,5920,45
|
|
20240904,145700,232623580,5910,5910,5910,5910,0
|
|
20240904,145600,232623580,5910,5910,5910,5910,0
|
|
20240904,145500,232623580,5910,5910,5910,5910,137
|
|
20240904,145400,231813910,5910,5910,5910,5910,50
|
|
20240904,145300,231518410,5910,5910,5910,5910,0
|
|
20240904,145200,231518410,5910,5910,5910,5910,39
|
|
20240904,145100,231287920,5910,5910,5910,5910,0
|
|
20240904,145000,231287920,5910,5920,5920,5910,578
|
|
20240904,144900,227871810,5920,5920,5920,5920,0
|
|
20240904,144800,227871810,5920,5920,5920,5920,16
|
|
20240904,144700,227777090,5920,5920,5920,5920,122
|
|
20240904,144600,227054850,5920,5920,5920,5920,0
|
|
20240904,144500,227054850,5920,5920,5920,5920,0
|
|
20240904,144400,227054850,5920,5920,5920,5920,2
|
|
20240904,144300,227043010,5920,5920,5920,5920,200
|
|
20240904,144200,225859010,5920,5920,5920,5920,0
|
|
20240904,144100,225859010,5920,5920,5920,5920,0
|
|
20240904,144000,225859010,5920,5920,5920,5920,168
|
|
20240904,143900,224864450,5920,5920,5920,5920,1
|
|
20240904,143800,224858530,5920,5920,5920,5920,11
|
|
20240904,143700,224793410,5920,5920,5920,5920,150
|
|
20240904,143600,223905410,5920,5920,5920,5920,40
|
|
20240904,143500,223668610,5920,5920,5920,5920,505
|
|
20240904,143400,220679010,5930,5940,5940,5930,162
|
|
20240904,143300,219717950,5950,5940,5950,5940,27
|
|
20240904,143200,219557320,5950,5950,5950,5950,0
|
|
20240904,143100,219557320,5950,5950,5950,5950,0
|
|
20240904,143000,219557320,5950,5950,5950,5950,0
|
|
20240904,142900,219557320,5950,5950,5950,5950,0
|
|
20240904,142800,219557320,5950,5950,5950,5950,0
|
|
20240904,142700,219557320,5950,5950,5950,5950,1
|
|
20240904,142600,219551370,5940,5940,5940,5940,0
|
|
20240904,142500,219551370,5940,5940,5940,5940,168
|
|
20240904,142400,218553450,5940,5940,5940,5940,0
|
|
20240904,142300,218553450,5940,5940,5940,5940,134
|
|
20240904,142200,217757490,5920,5920,5920,5920,0
|
|
20240904,142100,217757490,5920,5920,5920,5920,0
|
|
20240904,142000,217757490,5920,5920,5920,5920,0
|
|
20240904,141900,217757490,5920,5910,5920,5910,848
|
|
20240904,141800,212739570,5910,5910,5910,5910,64
|
|
20240904,141700,212361330,5910,5910,5910,5910,1
|
|
20240904,141600,212355420,5910,5920,5920,5910,1159
|
|
20240904,141500,205504230,5920,5920,5920,5920,60
|
|
20240904,141400,205149030,5910,5910,5910,5910,386
|
|
20240904,141300,202867770,5920,5920,5920,5920,1783
|
|
20240904,141200,192312410,5940,5940,5940,5940,0
|
|
20240904,141100,192312410,5940,5940,5940,5940,0
|
|
20240904,141000,192312410,5940,5940,5940,5940,0
|
|
20240904,140900,192312410,5940,5940,5940,5940,0
|
|
20240904,140800,192312410,5940,5940,5940,5940,410
|
|
20240904,140700,189877010,5930,5930,5930,5930,350
|
|
20240904,140600,187801510,5940,5940,5940,5940,0
|
|
20240904,140500,187801510,5940,5940,5940,5940,20
|
|
20240904,140400,187682710,5940,5940,5940,5940,0
|
|
20240904,140300,187682710,5940,5940,5940,5940,0
|
|
20240904,140200,187682710,5940,5940,5940,5940,4
|
|
20240904,140100,187658950,5930,5930,5930,5930,1
|
|
20240904,140000,187653020,5930,5930,5930,5930,300
|
|
20240904,135900,185874020,5930,5940,5940,5930,653
|
|
20240904,135800,182001720,5930,5940,5940,5930,609
|
|
20240904,135700,178384900,5940,5940,5940,5940,180
|
|
20240904,135600,177315700,5950,5950,5950,5950,20
|
|
20240904,135500,177196700,5950,5950,5950,5950,50
|
|
20240904,135400,176899200,5950,5950,5950,5950,0
|
|
20240904,135300,176899200,5950,5950,5950,5950,30
|
|
20240904,135200,176720700,5950,5950,5950,5950,0
|
|
20240904,135100,176720700,5950,5950,5950,5950,1
|
|
20240904,135000,176714750,5950,5950,5950,5950,0
|
|
20240904,134900,176714750,5950,5950,5950,5950,2
|
|
20240904,134800,176702850,5940,5940,5940,5940,360
|
|
20240904,134700,174564450,5940,5940,5940,5940,782
|
|
20240904,134600,169919370,5940,5940,5940,5940,220
|
|
20240904,134500,168612570,5950,5950,5950,5950,0
|
|
20240904,134400,168612570,5950,5950,5950,5950,0
|
|
20240904,134300,168612570,5950,5950,5950,5950,0
|
|
20240904,134200,168612570,5950,5950,5950,5950,0
|
|
20240904,134100,168612570,5950,5950,5950,5950,1
|
|
20240904,134000,168606620,5950,5950,5950,5950,348
|
|
20240904,133900,166536020,5960,5960,5960,5960,1
|
|
20240904,133800,166530060,5960,5960,5960,5960,41
|
|
20240904,133700,166285700,5960,5960,5960,5960,239
|
|
20240904,133600,164861260,5970,5970,5970,5970,2
|
|
20240904,133500,164849320,5970,5970,5970,5970,0
|
|
20240904,133400,164849320,5970,5970,5970,5970,20
|
|
20240904,133300,164729920,5970,5970,5970,5970,8
|
|
20240904,133200,164682160,5970,5970,5970,5970,0
|
|
20240904,133100,164682160,5970,5970,5970,5970,0
|
|
20240904,133000,164682160,5970,5970,5970,5970,0
|
|
20240904,132900,164682160,5970,5970,5970,5970,25
|
|
20240904,132800,164532910,5970,5970,5970,5970,0
|
|
20240904,132700,164532910,5970,5970,5970,5970,0
|
|
20240904,132600,164532910,5970,5970,5970,5970,0
|
|
20240904,132500,164532910,5970,5970,5970,5970,169
|
|
20240904,132400,163523980,5950,5950,5950,5950,20
|
|
20240904,132300,163404980,5950,5950,5950,5950,0
|
|
20240904,132200,163404980,5950,5950,5950,5950,0
|
|
20240904,132100,163404980,5950,5950,5950,5950,0
|
|
20240904,132000,163404980,5950,5970,5970,5950,107
|
|
20240904,131900,162768000,5970,5970,5970,5970,108
|
|
20240904,131800,162123240,5970,5970,5970,5970,0
|
|
20240904,131700,162123240,5970,5970,5970,5970,0
|
|
20240904,131600,162123240,5970,5970,5970,5970,11
|
|
20240904,131500,162057570,5970,5960,5970,5960,15
|
|
20240904,131400,161968030,5960,5980,5980,5960,278
|
|
20240904,131300,160307900,5970,5970,5970,5970,0
|
|
20240904,131200,160307900,5970,5970,5970,5970,0
|
|
20240904,131100,160307900,5970,5970,5970,5970,0
|
|
20240904,131000,160307900,5970,5970,5970,5970,0
|
|
20240904,130900,160307900,5970,5970,5970,5970,0
|
|
20240904,130800,160307900,5970,5970,5970,5970,0
|
|
20240904,130700,160307900,5970,5970,5970,5970,0
|
|
20240904,130600,160307900,5970,5970,5970,5970,0
|
|
20240904,130500,160307900,5970,5970,5970,5970,0
|
|
20240904,130400,160307900,5970,5970,5970,5970,0
|
|
20240904,130300,160307900,5970,5970,5970,5970,241
|
|
20240904,130200,158869130,5970,5970,5970,5970,0
|
|
20240904,130100,158869130,5970,5970,5970,5970,643
|
|
20240904,130000,155030420,5970,5970,5970,5970,9
|
|
20240904,125900,154976690,5970,5970,5970,5970,11
|
|
20240904,125800,154911020,5980,5980,5980,5980,2
|
|
20240904,125700,154899060,5980,5980,5980,5980,3
|
|
20240904,125600,154881120,5980,5980,5980,5980,1
|
|
20240904,125500,154875140,5970,5970,5970,5970,0
|
|
20240904,125400,154875140,5970,5970,5970,5970,0
|
|
20240904,125300,154875140,5970,5970,5970,5970,0
|
|
20240904,125200,154875140,5970,5970,5970,5970,0
|
|
20240904,125100,154875140,5970,5970,5970,5970,2
|
|
20240904,125000,154863200,5970,5970,5970,5970,0
|
|
20240904,124900,154863200,5970,5970,5970,5970,0
|
|
20240904,124800,154863200,5970,5970,5970,5970,0
|
|
20240904,124700,154863200,5970,5970,5970,5970,0
|
|
20240904,124600,154863200,5970,5970,5970,5970,0
|
|
20240904,124500,154863200,5970,5970,5970,5970,0
|
|
20240904,124400,154863200,5970,5960,5970,5960,1671
|
|
20240904,124300,144896500,5970,5970,5970,5970,2
|
|
20240904,124200,144884560,5970,5970,5970,5970,0
|
|
20240904,124100,144884560,5970,5970,5970,5970,0
|
|
20240904,124000,144884560,5970,5970,5970,5970,17
|
|
20240904,123900,144783070,5970,5970,5970,5970,0
|
|
20240904,123800,144783070,5970,5970,5970,5970,227
|
|
20240904,123700,143427880,5980,5980,5980,5980,0
|
|
20240904,123600,143427880,5980,5980,5980,5970,392
|
|
20240904,123500,141084130,5980,5980,5980,5980,300
|
|
20240904,123400,139290130,5980,5980,5980,5980,0
|
|
20240904,123300,139290130,5980,5980,5980,5980,0
|
|
20240904,123200,139290130,5980,5980,5980,5980,0
|
|
20240904,123100,139290130,5980,5980,5980,5980,0
|
|
20240904,123000,139290130,5980,5980,5980,5980,0
|
|
20240904,122900,139290130,5980,5990,5990,5980,130
|
|
20240904,122800,138512430,5990,5990,5990,5990,0
|
|
20240904,122700,138512430,5990,5990,5990,5990,100
|
|
20240904,122600,137913430,5990,5990,5990,5990,0
|
|
20240904,122500,137913430,5990,5990,5990,5990,3
|
|
20240904,122400,137895460,5990,5990,5990,5990,61
|
|
20240904,122300,137530070,5990,5990,5990,5990,5
|
|
20240904,122200,137500120,6000,6000,6000,6000,0
|
|
20240904,122100,137500120,6000,6000,6000,6000,0
|
|
20240904,122000,137500120,6000,6000,6000,6000,2
|
|
20240904,121900,137488120,6000,6000,6000,6000,0
|
|
20240904,121800,137488120,6000,6000,6000,6000,0
|
|
20240904,121700,137488120,6000,6000,6000,6000,22
|
|
20240904,121600,137356120,6000,6000,6000,6000,1
|
|
20240904,121500,137350120,5990,5990,5990,5990,0
|
|
20240904,121400,137350120,5990,5990,5990,5990,0
|
|
20240904,121300,137350120,5990,5990,5990,5990,0
|
|
20240904,121200,137350120,5990,6000,6000,5990,126
|
|
20240904,121100,136594560,6000,6000,6000,6000,0
|
|
20240904,121000,136594560,6000,6000,6000,6000,0
|
|
20240904,120900,136594560,6000,6000,6000,6000,0
|
|
20240904,120800,136594560,6000,6000,6000,6000,153
|
|
20240904,120700,135676560,6000,6000,6000,6000,104
|
|
20240904,120600,135052560,6000,6000,6000,6000,0
|
|
20240904,120500,135052560,6000,6000,6000,6000,200
|
|
20240904,120400,133852560,6000,6000,6000,6000,24
|
|
20240904,120300,133708560,6000,6000,6000,6000,16
|
|
20240904,120200,133612560,6000,6000,6000,6000,44
|
|
20240904,120100,133348560,6010,6010,6010,6010,0
|
|
20240904,120000,133348560,6010,6010,6010,6010,5
|
|
20240904,115900,133318510,6010,6010,6010,6010,32
|
|
20240904,115800,133126190,6010,6010,6010,6010,0
|
|
20240904,115700,133126190,6010,6010,6010,6010,50
|
|
20240904,115600,132825690,6010,6010,6010,6010,0
|
|
20240904,115500,132825690,6010,6010,6010,6010,1
|
|
20240904,115400,132819680,6020,6020,6020,6020,102
|
|
20240904,115300,132205640,6020,6020,6020,6020,0
|
|
20240904,115200,132205640,6020,6020,6020,6020,4
|
|
20240904,115100,132181560,6020,6020,6020,6020,24
|
|
20240904,115000,132037080,6060,6060,6060,6060,0
|
|
20240904,114900,132037080,6060,6060,6060,6060,0
|
|
20240904,114800,132037080,6060,6060,6060,6060,0
|
|
20240904,114700,132037080,6060,6060,6060,6060,17
|
|
20240904,114600,131934060,6060,6060,6060,6060,0
|
|
20240904,114500,131934060,6060,6060,6060,6060,0
|
|
20240904,114400,131934060,6060,6060,6060,6060,0
|
|
20240904,114300,131934060,6060,6060,6060,6060,0
|
|
20240904,114200,131934060,6060,6060,6060,6060,0
|
|
20240904,114100,131934060,6060,6050,6060,6050,7
|
|
20240904,114000,131891660,6060,6060,6060,6060,0
|
|
20240904,113900,131891660,6060,6050,6060,6050,31
|
|
20240904,113800,131703810,6050,6050,6050,6050,0
|
|
20240904,113700,131703810,6050,6060,6060,6050,15
|
|
20240904,113600,131613010,6050,6050,6050,6050,54
|
|
20240904,113500,131286310,6050,6050,6050,6050,0
|
|
20240904,113400,131286310,6050,6050,6050,6050,0
|
|
20240904,113300,131286310,6050,6050,6050,6050,0
|
|
20240904,113200,131286310,6050,6030,6050,6020,97
|
|
20240904,113100,130701560,6050,6030,6050,6030,103
|
|
20240904,113000,130080270,6050,6050,6050,6050,0
|
|
20240904,112900,130080270,6050,6060,6060,6050,21
|
|
20240904,112800,129953130,6060,6060,6060,6060,0
|
|
20240904,112700,129953130,6060,6060,6060,6060,0
|
|
20240904,112600,129953130,6060,6060,6060,6060,1
|
|
20240904,112500,129947070,6030,6030,6030,6030,0
|
|
20240904,112400,129947070,6030,6030,6030,6030,0
|
|
20240904,112300,129947070,6030,6030,6030,6030,0
|
|
20240904,112200,129947070,6030,6030,6030,6030,0
|
|
20240904,112100,129947070,6030,6030,6030,6030,0
|
|
20240904,112000,129947070,6030,6030,6030,6030,0
|
|
20240904,111900,129947070,6030,6030,6030,6030,0
|
|
20240904,111800,129947070,6030,6030,6030,6030,0
|
|
20240904,111700,129947070,6030,6060,6060,6030,200
|
|
20240904,111600,128740910,6080,6080,6080,6080,9
|
|
20240904,111500,128686190,6080,6080,6080,6080,100
|
|
20240904,111400,128078190,6090,6090,6090,6090,0
|
|
20240904,111300,128078190,6090,6090,6090,6090,0
|
|
20240904,111200,128078190,6090,6070,6090,6070,4
|
|
20240904,111100,128053870,6030,6030,6030,6030,0
|
|
20240904,111000,128053870,6030,6030,6030,6030,0
|
|
20240904,110900,128053870,6030,6040,6040,6030,300
|
|
20240904,110800,126244760,6070,6070,6070,6070,0
|
|
20240904,110700,126244760,6070,6070,6070,6070,0
|
|
20240904,110600,126244760,6070,6070,6070,6070,0
|
|
20240904,110500,126244760,6070,6070,6070,6070,1
|
|
20240904,110400,126238690,6060,6060,6060,6060,0
|
|
20240904,110300,126238690,6060,6060,6060,6060,0
|
|
20240904,110200,126238690,6060,6060,6060,6060,50
|
|
20240904,110100,125935690,6060,6060,6060,6060,1
|
|
20240904,110000,125929630,6060,6060,6060,6060,0
|
|
20240904,105900,125929630,6060,6060,6060,6060,0
|
|
20240904,105800,125929630,6060,6060,6060,6060,0
|
|
20240904,105700,125929630,6060,6060,6060,6060,0
|
|
20240904,105600,125929630,6060,6060,6060,6060,0
|
|
20240904,105500,125929630,6060,6060,6060,6060,0
|
|
20240904,105400,125929630,6060,6060,6060,6060,0
|
|
20240904,105300,125929630,6060,6060,6060,6060,10
|
|
20240904,105200,125869030,6030,6030,6030,6030,0
|
|
20240904,105100,125869030,6030,6030,6030,6030,0
|
|
20240904,105000,125869030,6030,6050,6050,6030,100
|
|
20240904,104900,125265620,6050,6050,6050,6050,0
|
|
20240904,104800,125265620,6050,6050,6050,6050,0
|
|
20240904,104700,125265620,6050,6050,6050,6050,0
|
|
20240904,104600,125265620,6050,6050,6050,6050,0
|
|
20240904,104500,125265620,6050,6050,6050,6050,0
|
|
20240904,104400,125265620,6050,6050,6050,6050,0
|
|
20240904,104300,125265620,6050,6050,6050,6050,0
|
|
20240904,104200,125265620,6050,6060,6060,6050,100
|
|
20240904,104100,124660570,6050,6050,6050,6050,0
|
|
20240904,104000,124660570,6050,6050,6050,6050,0
|
|
20240904,103900,124660570,6050,6050,6050,6050,0
|
|
20240904,103800,124660570,6050,6050,6050,6050,0
|
|
20240904,103700,124660570,6050,6050,6050,6050,0
|
|
20240904,103600,124660570,6050,6050,6050,6050,0
|
|
20240904,103500,124660570,6050,6050,6050,6050,0
|
|
20240904,103400,124660570,6050,6050,6050,6050,0
|
|
20240904,103300,124660570,6050,6050,6050,6050,0
|
|
20240904,103200,124660570,6050,6050,6050,6050,0
|
|
20240904,103100,124660570,6050,6050,6050,6050,0
|
|
20240904,103000,124660570,6050,6050,6050,6050,0
|
|
20240904,102900,124660570,6050,6070,6070,6050,55
|
|
20240904,102800,124327400,6070,6070,6070,6070,2
|
|
20240904,102700,124315260,6070,6070,6070,6070,0
|
|
20240904,102600,124315260,6070,6070,6070,6070,0
|
|
20240904,102500,124315260,6070,6070,6070,6070,156
|
|
20240904,102400,123368340,6110,6110,6110,6110,0
|
|
20240904,102300,123368340,6110,6110,6110,6110,7
|
|
20240904,102200,123325570,6110,6110,6110,6110,40
|
|
20240904,102100,123081170,6110,6110,6110,6110,189
|
|
20240904,102000,121926380,6100,6100,6100,6100,10
|
|
20240904,101900,121865380,6100,6100,6100,6100,199
|
|
20240904,101800,120651480,6060,6110,6110,6060,390
|
|
20240904,101700,118281580,6110,6110,6110,6110,0
|
|
20240904,101600,118281580,6110,6110,6110,6100,461
|
|
20240904,101500,115464900,6100,6040,6100,6010,92
|
|
20240904,101400,114909340,6070,6110,6110,6070,591
|
|
20240904,101300,111306530,6110,6110,6110,6110,51
|
|
20240904,101200,110994920,6110,6080,6110,6080,660
|
|
20240904,101100,106967530,5950,6090,6090,5950,501
|
|
20240904,101000,103968830,6100,6040,6100,6040,321
|
|
20240904,100900,102027730,6100,6100,6100,6100,270
|
|
20240904,100800,100380730,6100,6100,6100,6040,608
|
|
20240904,100700,96679200,6090,6080,6090,6080,10
|
|
20240904,100600,96618320,6040,6040,6040,6040,186
|
|
20240904,100500,95494880,6080,6080,6080,6080,0
|
|
20240904,100400,95494880,6080,6110,6110,6030,261
|
|
20240904,100300,93901730,6100,6100,6100,6100,396
|
|
20240904,100200,91486130,6100,6020,6100,6020,560
|
|
20240904,100100,88072710,6070,6000,6070,6000,167
|
|
20240904,100000,87066730,6080,6050,6080,6050,71
|
|
20240904,095900,86635960,5990,5990,5990,5990,0
|
|
20240904,095800,86635960,5990,5990,5990,5990,0
|
|
20240904,095700,86635960,5990,5990,5990,5990,110
|
|
20240904,095600,85977060,6090,6090,6090,6090,1
|
|
20240904,095500,85970970,6000,6090,6090,6000,418
|
|
20240904,095400,83460150,5990,6030,6050,5990,400
|
|
20240904,095300,81048090,6030,5990,6030,5990,1001
|
|
20240904,095200,75027630,5990,5990,5990,5990,702
|
|
20240904,095100,70822650,5990,5990,5990,5990,303
|
|
20240904,095000,69007680,5990,5990,6000,5990,169
|
|
20240904,094900,67995180,5950,5950,5950,5950,0
|
|
20240904,094800,67995180,5950,5960,5960,5950,1420
|
|
20240904,094700,59543280,5950,5950,5950,5950,0
|
|
20240904,094600,59543280,5950,5960,5960,5950,356
|
|
20240904,094500,57422070,5960,5960,5960,5960,200
|
|
20240904,094400,56230070,5970,5970,5970,5970,0
|
|
20240904,094300,56230070,5970,5970,5970,5970,0
|
|
20240904,094200,56230070,5970,5960,5970,5960,85
|
|
20240904,094100,55723460,5960,5960,5960,5950,507
|
|
20240904,094000,52706740,5960,5960,5960,5960,3
|
|
20240904,093900,52688860,5960,5960,5960,5960,60
|
|
20240904,093800,52331260,5970,5960,5970,5960,2
|
|
20240904,093700,52319330,5960,5960,5960,5960,0
|
|
20240904,093600,52319330,5960,5950,5960,5950,448
|
|
20240904,093500,49653240,5960,5960,5960,5960,1
|
|
20240904,093400,49647280,5950,5950,5950,5950,50
|
|
20240904,093300,49349780,5950,5950,5950,5950,0
|
|
20240904,093200,49349780,5950,5950,5950,5950,100
|
|
20240904,093100,48754780,5950,5960,5960,5950,347
|
|
20240904,093000,46687020,5960,5960,5960,5960,0
|
|
20240904,092900,46687020,5960,5960,5960,5960,0
|
|
20240904,092800,46687020,5960,5960,5960,5960,0
|
|
20240904,092700,46687020,5960,5960,5960,5960,100
|
|
20240904,092600,46091020,5940,5940,5940,5940,0
|
|
20240904,092500,46091020,5940,5940,5940,5940,0
|
|
20240904,092400,46091020,5940,5940,5940,5940,0
|
|
20240904,092300,46091020,5940,5940,5940,5940,1450
|
|
20240904,092200,37478020,5940,5940,5940,5940,0
|
|
20240904,092100,37478020,5940,5940,5940,5940,0
|
|
20240904,092000,37478020,5940,5940,5940,5940,0
|
|
20240904,091900,37478020,5940,5940,5940,5940,500
|
|
20240904,091800,34508020,5970,5970,5970,5970,100
|
|
20240904,091700,33911020,5940,5950,5950,5940,600
|
|
20240904,091600,30345720,5950,5950,5950,5950,370
|
|
20240904,091500,28144220,5960,5960,5960,5960,180
|
|
20240904,091400,27071420,5970,5970,5970,5970,0
|
|
20240904,091300,27071420,5970,5970,5980,5970,971
|
|
20240904,091200,21274350,6000,6000,6000,6000,9
|
|
20240904,091100,21220350,6000,6000,6000,6000,0
|
|
20240904,091000,21220350,6000,6000,6000,6000,0
|
|
20240904,090900,21220350,6000,6000,6000,6000,1
|
|
20240904,090800,21214350,5960,5960,5960,5960,190
|
|
20240904,090700,20081950,5940,5940,5940,5940,62
|
|
20240904,090600,19713670,6020,5970,6020,5970,79
|
|
20240904,090500,19241290,5930,5930,5930,5930,58
|
|
20240904,090400,18897350,5970,5970,5970,5930,133
|
|
20240904,090300,18107340,5970,5970,5970,5970,46
|
|
20240904,090200,17832720,6050,5950,6050,5930,816
|
|
20240904,090100,12986000,6050,5950,6080,5940,1046
|
|
20240904,090000,6766190,6090,5960,6090,5910,1133
|