694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,203100,276197020,5870,5870,5870,5870,270
|
|
20240923,203000,276197020,5870,5870,5870,5870,0
|
|
20240923,202900,276197020,5870,5870,5870,5870,0
|
|
20240923,202800,276197020,5870,5870,5870,5870,0
|
|
20240923,202700,276197020,5870,5870,5870,5870,0
|
|
20240923,202600,276197020,5870,5870,5870,5870,0
|
|
20240923,202500,276197020,5870,5870,5870,5870,0
|
|
20240923,202400,276197020,5870,5870,5870,5870,0
|
|
20240923,202300,276197020,5870,5870,5870,5870,0
|
|
20240923,202200,276197020,5870,5870,5870,5870,0
|
|
20240923,202100,276197020,5870,5870,5870,5870,0
|
|
20240923,202000,276197020,5870,5870,5870,5870,0
|
|
20240923,201900,276197020,5870,5870,5870,5870,0
|
|
20240923,201800,276197020,5870,5870,5870,5870,0
|
|
20240923,201700,276197020,5870,5870,5870,5870,0
|
|
20240923,201600,276197020,5870,5870,5870,5870,0
|
|
20240923,201500,276197020,5870,5870,5870,5870,0
|
|
20240923,201400,276197020,5870,5870,5870,5870,0
|
|
20240923,201300,276197020,5870,5870,5870,5870,0
|
|
20240923,201200,276197020,5870,5870,5870,5870,0
|
|
20240923,201100,276197020,5870,5870,5870,5870,0
|
|
20240923,201000,276197020,5870,5870,5870,5870,0
|
|
20240923,200900,276197020,5870,5870,5870,5870,0
|
|
20240923,200800,276197020,5870,5870,5870,5870,0
|
|
20240923,200700,276197020,5870,5870,5870,5870,0
|
|
20240923,200600,276197020,5870,5870,5870,5870,0
|
|
20240923,200500,276197020,5870,5870,5870,5870,0
|
|
20240923,200400,276197020,5870,5870,5870,5870,0
|
|
20240923,200300,276197020,5870,5870,5870,5870,0
|
|
20240923,200200,276197020,5870,5870,5870,5870,0
|
|
20240923,200100,276197020,5870,5870,5870,5870,270
|
|
20240923,200000,276197020,5870,5870,5870,5870,0
|
|
20240923,195900,276197020,5870,5870,5870,5870,0
|
|
20240923,195800,276197020,5870,5870,5870,5870,0
|
|
20240923,195700,276197020,5870,5870,5870,5870,0
|
|
20240923,195600,276197020,5870,5870,5870,5870,0
|
|
20240923,195500,276197020,5870,5870,5870,5870,0
|
|
20240923,195400,276197020,5870,5870,5870,5870,0
|
|
20240923,195300,276197020,5870,5870,5870,5870,0
|
|
20240923,195200,276197020,5870,5870,5870,5870,0
|
|
20240923,195100,276197020,5870,5870,5870,5870,0
|
|
20240923,195000,276197020,5870,5870,5870,5870,0
|
|
20240923,194900,276197020,5870,5870,5870,5870,0
|
|
20240923,194800,276197020,5870,5870,5870,5870,0
|
|
20240923,194700,276197020,5870,5870,5870,5870,0
|
|
20240923,194600,276197020,5870,5870,5870,5870,0
|
|
20240923,194500,276197020,5870,5870,5870,5870,0
|
|
20240923,194400,276197020,5870,5870,5870,5870,0
|
|
20240923,194300,276197020,5870,5870,5870,5870,0
|
|
20240923,194200,276197020,5870,5870,5870,5870,0
|
|
20240923,194100,276197020,5870,5870,5870,5870,0
|
|
20240923,194000,276197020,5870,5870,5870,5870,0
|
|
20240923,193900,276197020,5870,5870,5870,5870,0
|
|
20240923,193800,276197020,5870,5870,5870,5870,0
|
|
20240923,193700,276197020,5870,5870,5870,5870,0
|
|
20240923,193600,276197020,5870,5870,5870,5870,0
|
|
20240923,193500,276197020,5870,5870,5870,5870,0
|
|
20240923,193400,276197020,5870,5870,5870,5870,0
|
|
20240923,193300,276197020,5870,5870,5870,5870,0
|
|
20240923,193200,276197020,5870,5870,5870,5870,0
|
|
20240923,193100,276197020,5870,5870,5870,5870,270
|
|
20240923,193000,276197020,5870,5870,5870,5870,0
|
|
20240923,192900,276197020,5870,5870,5870,5870,0
|
|
20240923,192800,276197020,5870,5870,5870,5870,0
|
|
20240923,192700,276197020,5870,5870,5870,5870,0
|
|
20240923,192600,276197020,5870,5870,5870,5870,0
|
|
20240923,192500,276197020,5870,5870,5870,5870,0
|
|
20240923,192400,276197020,5870,5870,5870,5870,0
|
|
20240923,192300,276197020,5870,5870,5870,5870,0
|
|
20240923,192200,276197020,5870,5870,5870,5870,0
|
|
20240923,192100,276197020,5870,5870,5870,5870,0
|
|
20240923,192000,276197020,5870,5870,5870,5870,0
|
|
20240923,191900,276197020,5870,5870,5870,5870,0
|
|
20240923,191800,276197020,5870,5870,5870,5870,0
|
|
20240923,191700,276197020,5870,5870,5870,5870,0
|
|
20240923,191600,276197020,5870,5870,5870,5870,0
|
|
20240923,191500,276197020,5870,5870,5870,5870,0
|
|
20240923,191400,276197020,5870,5870,5870,5870,0
|
|
20240923,191300,276197020,5870,5870,5870,5870,0
|
|
20240923,191200,276197020,5870,5870,5870,5870,0
|
|
20240923,191100,276197020,5870,5870,5870,5870,0
|
|
20240923,191000,276197020,5870,5870,5870,5870,0
|
|
20240923,190900,276197020,5870,5870,5870,5870,0
|
|
20240923,190800,276197020,5870,5870,5870,5870,0
|
|
20240923,190700,276197020,5870,5870,5870,5870,0
|
|
20240923,190600,276197020,5870,5870,5870,5870,0
|
|
20240923,190500,276197020,5870,5870,5870,5870,0
|
|
20240923,190400,276197020,5870,5870,5870,5870,0
|
|
20240923,190300,276197020,5870,5870,5870,5870,0
|
|
20240923,190200,276197020,5870,5870,5870,5870,0
|
|
20240923,190100,276197020,5870,5870,5870,5870,270
|
|
20240923,190000,276197020,5870,5870,5870,5870,0
|
|
20240923,185900,276197020,5870,5870,5870,5870,0
|
|
20240923,185800,276197020,5870,5870,5870,5870,0
|
|
20240923,185700,276197020,5870,5870,5870,5870,0
|
|
20240923,185600,276197020,5870,5870,5870,5870,0
|
|
20240923,185500,276197020,5870,5870,5870,5870,0
|
|
20240923,185400,276197020,5870,5870,5870,5870,0
|
|
20240923,185300,276197020,5870,5870,5870,5870,0
|
|
20240923,185200,276197020,5870,5870,5870,5870,0
|
|
20240923,185100,276197020,5870,5870,5870,5870,0
|
|
20240923,185000,276197020,5870,5870,5870,5870,0
|
|
20240923,184900,276197020,5870,5870,5870,5870,0
|
|
20240923,184800,276197020,5870,5870,5870,5870,0
|
|
20240923,184700,276197020,5870,5870,5870,5870,0
|
|
20240923,184600,276197020,5870,5870,5870,5870,0
|
|
20240923,184500,276197020,5870,5870,5870,5870,0
|
|
20240923,184400,276197020,5870,5870,5870,5870,0
|
|
20240923,184300,276197020,5870,5870,5870,5870,0
|
|
20240923,184200,276197020,5870,5870,5870,5870,0
|
|
20240923,184100,276197020,5870,5870,5870,5870,0
|
|
20240923,184000,276197020,5870,5870,5870,5870,0
|
|
20240923,183900,276197020,5870,5870,5870,5870,0
|
|
20240923,183800,276197020,5870,5870,5870,5870,0
|
|
20240923,183700,276197020,5870,5870,5870,5870,0
|
|
20240923,183600,276197020,5870,5870,5870,5870,0
|
|
20240923,183500,276197020,5870,5870,5870,5870,0
|
|
20240923,183400,276197020,5870,5870,5870,5870,0
|
|
20240923,183300,276197020,5870,5870,5870,5870,0
|
|
20240923,183200,276197020,5870,5870,5870,5870,0
|
|
20240923,183100,276197020,5870,5870,5870,5870,270
|
|
20240923,183000,276197020,5870,5870,5870,5870,0
|
|
20240923,182900,276197020,5870,5870,5870,5870,0
|
|
20240923,182800,276197020,5870,5870,5870,5870,0
|
|
20240923,182700,276197020,5870,5870,5870,5870,0
|
|
20240923,182600,276197020,5870,5870,5870,5870,0
|
|
20240923,182500,276197020,5870,5870,5870,5870,0
|
|
20240923,182400,276197020,5870,5870,5870,5870,0
|
|
20240923,182300,276197020,5870,5870,5870,5870,0
|
|
20240923,182200,276197020,5870,5870,5870,5870,0
|
|
20240923,182100,276197020,5870,5870,5870,5870,0
|
|
20240923,182000,276197020,5870,5870,5870,5870,0
|
|
20240923,181900,276197020,5870,5870,5870,5870,0
|
|
20240923,181800,276197020,5870,5870,5870,5870,0
|
|
20240923,181700,276197020,5870,5870,5870,5870,0
|
|
20240923,181600,276197020,5870,5870,5870,5870,0
|
|
20240923,181500,276197020,5870,5870,5870,5870,0
|
|
20240923,181400,276197020,5870,5870,5870,5870,0
|
|
20240923,181300,276197020,5870,5870,5870,5870,0
|
|
20240923,181200,276197020,5870,5870,5870,5870,0
|
|
20240923,181100,276197020,5870,5870,5870,5870,0
|
|
20240923,181000,276197020,5870,5870,5870,5870,0
|
|
20240923,180900,276197020,5870,5870,5870,5870,0
|
|
20240923,180800,276197020,5870,5870,5870,5870,0
|
|
20240923,180700,276197020,5870,5870,5870,5870,0
|
|
20240923,180600,276197020,5870,5870,5870,5870,0
|
|
20240923,180500,276197020,5870,5870,5870,5870,0
|
|
20240923,180400,276197020,5870,5870,5870,5870,0
|
|
20240923,180300,276197020,5870,5870,5870,5870,0
|
|
20240923,180200,276197020,5870,5870,5870,5870,0
|
|
20240923,180100,276197020,5870,5870,5870,5870,270
|
|
20240923,180000,276197020,5870,5870,5870,5870,0
|
|
20240923,175900,276197020,5870,5870,5870,5870,0
|
|
20240923,175800,276197020,5870,5870,5870,5870,0
|
|
20240923,175700,276197020,5870,5870,5870,5870,0
|
|
20240923,175600,276197020,5870,5870,5870,5870,0
|
|
20240923,175500,276197020,5870,5870,5870,5870,0
|
|
20240923,175400,276197020,5870,5870,5870,5870,0
|
|
20240923,175300,276197020,5870,5870,5870,5870,0
|
|
20240923,175200,276197020,5870,5870,5870,5870,0
|
|
20240923,175100,276197020,5870,5870,5870,5870,0
|
|
20240923,175000,276197020,5870,5870,5870,5870,0
|
|
20240923,174900,276197020,5870,5870,5870,5870,0
|
|
20240923,174800,276197020,5870,5870,5870,5870,0
|
|
20240923,174700,276197020,5870,5870,5870,5870,0
|
|
20240923,174600,276197020,5870,5870,5870,5870,0
|
|
20240923,174500,276197020,5870,5870,5870,5870,0
|
|
20240923,174400,276197020,5870,5870,5870,5870,0
|
|
20240923,174300,276197020,5870,5870,5870,5870,0
|
|
20240923,174200,276197020,5870,5870,5870,5870,0
|
|
20240923,174100,276197020,5870,5870,5870,5870,0
|
|
20240923,174000,276197020,5870,5870,5870,5870,0
|
|
20240923,173900,276197020,5870,5870,5870,5870,0
|
|
20240923,173800,276197020,5870,5870,5870,5870,0
|
|
20240923,173700,276197020,5870,5870,5870,5870,0
|
|
20240923,173600,276197020,5870,5870,5870,5870,0
|
|
20240923,173500,276197020,5870,5870,5870,5870,0
|
|
20240923,173400,276197020,5870,5870,5870,5870,0
|
|
20240923,173300,276197020,5870,5870,5870,5870,0
|
|
20240923,173200,276197020,5870,5870,5870,5870,0
|
|
20240923,173100,276197020,5870,5870,5870,5870,270
|
|
20240923,173000,276197020,5870,5870,5870,5870,0
|
|
20240923,172900,276197020,5870,5870,5870,5870,0
|
|
20240923,172800,276197020,5870,5870,5870,5870,0
|
|
20240923,172700,276197020,5870,5870,5870,5870,0
|
|
20240923,172600,276197020,5870,5870,5870,5870,0
|
|
20240923,172500,276197020,5870,5870,5870,5870,0
|
|
20240923,172400,276197020,5870,5870,5870,5870,0
|
|
20240923,172300,276197020,5870,5870,5870,5870,0
|
|
20240923,172200,276197020,5870,5870,5870,5870,0
|
|
20240923,172100,276197020,5870,5870,5870,5870,0
|
|
20240923,172000,276197020,5870,5870,5870,5870,0
|
|
20240923,171900,276197020,5870,5870,5870,5870,0
|
|
20240923,171800,276197020,5870,5870,5870,5870,0
|
|
20240923,171700,276197020,5870,5870,5870,5870,0
|
|
20240923,171600,276197020,5870,5870,5870,5870,0
|
|
20240923,171500,276197020,5870,5870,5870,5870,0
|
|
20240923,171400,276197020,5870,5870,5870,5870,0
|
|
20240923,171300,276197020,5870,5870,5870,5870,0
|
|
20240923,171200,276197020,5870,5870,5870,5870,0
|
|
20240923,171100,276197020,5870,5870,5870,5870,0
|
|
20240923,171000,276197020,5870,5870,5870,5870,0
|
|
20240923,170900,276197020,5870,5870,5870,5870,0
|
|
20240923,170800,276197020,5870,5870,5870,5870,0
|
|
20240923,170700,276197020,5870,5870,5870,5870,0
|
|
20240923,170600,276197020,5870,5870,5870,5870,0
|
|
20240923,170500,276197020,5870,5870,5870,5870,0
|
|
20240923,170400,276197020,5870,5870,5870,5870,0
|
|
20240923,170300,276197020,5870,5870,5870,5870,0
|
|
20240923,170200,276197020,5870,5870,5870,5870,0
|
|
20240923,170100,276197020,5870,5870,5870,5870,270
|
|
20240923,170000,276197020,5870,5870,5870,5870,0
|
|
20240923,165900,276197020,5870,5870,5870,5870,0
|
|
20240923,165800,276197020,5870,5870,5870,5870,0
|
|
20240923,165700,276197020,5870,5870,5870,5870,0
|
|
20240923,165600,276197020,5870,5870,5870,5870,0
|
|
20240923,165500,276197020,5870,5870,5870,5870,0
|
|
20240923,165400,276197020,5870,5870,5870,5870,0
|
|
20240923,165300,276197020,5870,5870,5870,5870,0
|
|
20240923,165200,276197020,5870,5870,5870,5870,0
|
|
20240923,165100,276197020,5870,5870,5870,5870,0
|
|
20240923,165000,276197020,5870,5870,5870,5870,0
|
|
20240923,164900,276197020,5870,5870,5870,5870,0
|
|
20240923,164800,276197020,5870,5870,5870,5870,0
|
|
20240923,164700,276197020,5870,5870,5870,5870,0
|
|
20240923,164600,276197020,5870,5870,5870,5870,0
|
|
20240923,164500,276197020,5870,5870,5870,5870,0
|
|
20240923,164400,276197020,5870,5870,5870,5870,0
|
|
20240923,164300,276197020,5870,5870,5870,5870,0
|
|
20240923,164200,276197020,5870,5870,5870,5870,0
|
|
20240923,164100,276197020,5870,5870,5870,5870,0
|
|
20240923,164000,276197020,5870,5870,5870,5870,0
|
|
20240923,163900,276197020,5870,5870,5870,5870,0
|
|
20240923,163800,276197020,5870,5870,5870,5870,0
|
|
20240923,163700,276197020,5870,5870,5870,5870,0
|
|
20240923,163600,276197020,5870,5870,5870,5870,0
|
|
20240923,163500,276197020,5870,5870,5870,5870,0
|
|
20240923,163400,276197020,5870,5870,5870,5870,0
|
|
20240923,163300,276197020,5870,5870,5870,5870,0
|
|
20240923,163200,276197020,5870,5870,5870,5870,0
|
|
20240923,163100,276197020,5870,5870,5870,5870,270
|
|
20240923,163000,276197020,5870,5870,5870,5870,0
|
|
20240923,162900,276197020,5870,5870,5870,5870,0
|
|
20240923,162800,276197020,5870,5870,5870,5870,0
|
|
20240923,162700,276197020,5870,5870,5870,5870,0
|
|
20240923,162600,276197020,5870,5870,5870,5870,0
|
|
20240923,162500,276197020,5870,5870,5870,5870,0
|
|
20240923,162400,276197020,5870,5870,5870,5870,0
|
|
20240923,162300,276197020,5870,5870,5870,5870,0
|
|
20240923,162200,276197020,5870,5870,5870,5870,0
|
|
20240923,162100,276197020,5870,5870,5870,5870,0
|
|
20240923,162000,276197020,5870,5870,5870,5870,0
|
|
20240923,161900,276197020,5870,5870,5870,5870,0
|
|
20240923,161800,276197020,5870,5870,5870,5870,0
|
|
20240923,161700,276197020,5870,5870,5870,5870,0
|
|
20240923,161600,276197020,5870,5870,5870,5870,0
|
|
20240923,161500,276197020,5870,5870,5870,5870,0
|
|
20240923,161400,276197020,5870,5870,5870,5870,0
|
|
20240923,161300,276197020,5870,5870,5870,5870,0
|
|
20240923,161200,276197020,5870,5870,5870,5870,0
|
|
20240923,161100,276197020,5870,5870,5870,5870,0
|
|
20240923,161000,276197020,5870,5870,5870,5870,0
|
|
20240923,160900,276197020,5870,5870,5870,5870,0
|
|
20240923,160800,276197020,5870,5870,5870,5870,0
|
|
20240923,160700,276197020,5870,5870,5870,5870,0
|
|
20240923,160600,276197020,5870,5870,5870,5870,0
|
|
20240923,160500,276197020,5870,5870,5870,5870,0
|
|
20240923,160400,276197020,5870,5870,5870,5870,0
|
|
20240923,160300,276197020,5870,5870,5870,5870,0
|
|
20240923,160200,276197020,5870,5870,5870,5870,0
|
|
20240923,160100,276197020,5870,5870,5870,5870,270
|
|
20240923,160000,276197020,5870,5870,5870,5870,0
|
|
20240923,155900,276197020,5870,5870,5870,5870,0
|
|
20240923,155800,276197020,5870,5870,5870,5870,0
|
|
20240923,155700,276197020,5870,5870,5870,5870,0
|
|
20240923,155600,276197020,5870,5870,5870,5870,0
|
|
20240923,155500,276197020,5870,5870,5870,5870,0
|
|
20240923,155400,276197020,5870,5870,5870,5870,0
|
|
20240923,155300,276197020,5870,5870,5870,5870,0
|
|
20240923,155200,276197020,5870,5870,5870,5870,0
|
|
20240923,155100,276197020,5870,5870,5870,5870,0
|
|
20240923,155000,276197020,5870,5870,5870,5870,0
|
|
20240923,154900,276197020,5870,5870,5870,5870,0
|
|
20240923,154800,276197020,5870,5870,5870,5870,0
|
|
20240923,154700,276197020,5870,5870,5870,5870,0
|
|
20240923,154600,276197020,5870,5870,5870,5870,0
|
|
20240923,154500,276197020,5870,5870,5870,5870,0
|
|
20240923,154400,276197020,5870,5870,5870,5870,0
|
|
20240923,154300,276197020,5870,5870,5870,5870,0
|
|
20240923,154200,276197020,5870,5870,5870,5870,0
|
|
20240923,154100,276197020,5870,5870,5870,5870,0
|
|
20240923,154000,276197020,5870,5870,5870,5870,0
|
|
20240923,153900,276197020,5870,5870,5870,5870,0
|
|
20240923,153800,276197020,5870,5870,5870,5870,0
|
|
20240923,153700,276197020,5870,5870,5870,5870,0
|
|
20240923,153600,276197020,5870,5870,5870,5870,0
|
|
20240923,153500,276197020,5870,5870,5870,5870,0
|
|
20240923,153400,276197020,5870,5870,5870,5870,0
|
|
20240923,153300,276197020,5870,5870,5870,5870,0
|
|
20240923,153200,276197020,5870,5870,5870,5870,0
|
|
20240923,153100,276197020,5870,5870,5870,5870,270
|
|
20240923,153000,276197020,5870,5870,5870,5870,270
|
|
20240923,152900,274612120,5850,5850,5850,5850,0
|
|
20240923,152800,274612120,5850,5850,5850,5850,0
|
|
20240923,152700,274612120,5850,5850,5850,5850,0
|
|
20240923,152600,274612120,5850,5850,5850,5850,0
|
|
20240923,152500,274612120,5850,5850,5850,5850,0
|
|
20240923,152400,274612120,5850,5850,5850,5850,0
|
|
20240923,152300,274612120,5850,5850,5850,5850,0
|
|
20240923,152200,274612120,5850,5850,5850,5850,0
|
|
20240923,152100,274612120,5850,5850,5850,5850,0
|
|
20240923,152000,274612120,5850,5850,5850,5850,0
|
|
20240923,151900,274612120,5850,5850,5850,5850,7
|
|
20240923,151800,274571170,5870,5850,5870,5850,11
|
|
20240923,151700,274506800,5860,5860,5860,5860,147
|
|
20240923,151600,273645380,5860,5860,5860,5860,1032
|
|
20240923,151500,267597860,5860,5860,5860,5860,0
|
|
20240923,151400,267597860,5860,5860,5860,5860,120
|
|
20240923,151300,266894660,5860,5860,5860,5860,243
|
|
20240923,151200,265470680,5860,5860,5860,5860,0
|
|
20240923,151100,265470680,5860,5860,5860,5860,6
|
|
20240923,151000,265435520,5860,5860,5860,5860,75
|
|
20240923,150900,264996020,5870,5870,5870,5870,37
|
|
20240923,150800,264778830,5870,5870,5870,5870,22
|
|
20240923,150700,264649690,5870,5870,5870,5870,0
|
|
20240923,150600,264649690,5870,5870,5870,5870,50
|
|
20240923,150500,264356190,5870,5870,5870,5870,520
|
|
20240923,150400,261303790,5870,5870,5870,5870,0
|
|
20240923,150300,261303790,5870,5870,5870,5870,104
|
|
20240923,150200,260693310,5870,5870,5870,5870,0
|
|
20240923,150100,260693310,5870,5870,5870,5870,251
|
|
20240923,150000,259219940,5850,5850,5850,5850,0
|
|
20240923,145900,259219940,5850,5850,5850,5850,0
|
|
20240923,145800,259219940,5850,5850,5850,5850,1
|
|
20240923,145700,259214090,5850,5860,5870,5850,1182
|
|
20240923,145600,252298060,5860,5860,5860,5860,0
|
|
20240923,145500,252298060,5860,5860,5860,5860,16
|
|
20240923,145400,252204300,5860,5860,5860,5860,0
|
|
20240923,145300,252204300,5860,5860,5860,5860,370
|
|
20240923,145200,250036100,5870,5870,5870,5870,0
|
|
20240923,145100,250036100,5870,5870,5870,5870,0
|
|
20240923,145000,250036100,5870,5870,5870,5870,1
|
|
20240923,144900,250030230,5850,5850,5850,5850,0
|
|
20240923,144800,250030230,5850,5850,5850,5850,0
|
|
20240923,144700,250030230,5850,5850,5850,5850,81
|
|
20240923,144600,249556380,5870,5850,5870,5850,601
|
|
20240923,144500,246034530,5850,5850,5850,5850,240
|
|
20240923,144400,244630530,5850,5850,5850,5850,100
|
|
20240923,144300,244045530,5850,5850,5850,5850,300
|
|
20240923,144200,242290530,5860,5860,5860,5860,104
|
|
20240923,144100,241681090,5870,5870,5870,5870,0
|
|
20240923,144000,241681090,5870,5870,5870,5870,14
|
|
20240923,143900,241598910,5850,5870,5870,5850,19
|
|
20240923,143800,241487460,5850,5850,5850,5850,356
|
|
20240923,143700,239404860,5850,5850,5850,5850,0
|
|
20240923,143600,239404860,5850,5850,5850,5850,0
|
|
20240923,143500,239404860,5850,5850,5850,5850,20
|
|
20240923,143400,239287860,5850,5870,5870,5850,139
|
|
20240923,143300,238473320,5870,5870,5870,5870,10
|
|
20240923,143200,238414620,5870,5870,5870,5870,9
|
|
20240923,143100,238361790,5870,5870,5870,5870,2
|
|
20240923,143000,238350050,5850,5850,5850,5850,160
|
|
20240923,142900,237414050,5850,5850,5850,5850,0
|
|
20240923,142800,237414050,5850,5850,5850,5850,300
|
|
20240923,142700,235659050,5870,5870,5870,5870,1
|
|
20240923,142600,235653180,5870,5870,5870,5870,0
|
|
20240923,142500,235653180,5870,5870,5870,5870,0
|
|
20240923,142400,235653180,5870,5870,5870,5870,0
|
|
20240923,142300,235653180,5870,5860,5870,5860,855
|
|
20240923,142200,230640880,5870,5870,5870,5870,0
|
|
20240923,142100,230640880,5870,5870,5870,5870,0
|
|
20240923,142000,230640880,5870,5870,5870,5870,0
|
|
20240923,141900,230640880,5870,5870,5870,5870,140
|
|
20240923,141800,229819080,5860,5860,5860,5860,200
|
|
20240923,141700,228647080,5870,5870,5870,5870,320
|
|
20240923,141600,226768680,5870,5870,5870,5870,7
|
|
20240923,141500,226727590,5880,5880,5880,5880,1
|
|
20240923,141400,226721710,5870,5870,5870,5870,23
|
|
20240923,141300,226586700,5880,5880,5880,5880,0
|
|
20240923,141200,226586700,5880,5880,5880,5880,300
|
|
20240923,141100,224822700,5890,5890,5890,5890,0
|
|
20240923,141000,224822700,5890,5890,5890,5890,0
|
|
20240923,140900,224822700,5890,5890,5890,5890,0
|
|
20240923,140800,224822700,5890,5890,5890,5890,0
|
|
20240923,140700,224822700,5890,5890,5890,5890,14
|
|
20240923,140600,224740240,5890,5890,5890,5890,0
|
|
20240923,140500,224740240,5890,5890,5890,5890,1000
|
|
20240923,140400,218850240,5880,5880,5880,5880,0
|
|
20240923,140300,218850240,5880,5880,5880,5880,45
|
|
20240923,140200,218585640,5890,5890,5890,5890,0
|
|
20240923,140100,218585640,5890,5890,5890,5890,21
|
|
20240923,140000,218461950,5890,5890,5890,5890,1
|
|
20240923,135900,218456060,5890,5870,5890,5870,1253
|
|
20240923,135800,211087550,5880,5880,5880,5880,0
|
|
20240923,135700,211087550,5880,5880,5880,5880,0
|
|
20240923,135600,211087550,5880,5880,5880,5880,1
|
|
20240923,135500,211081670,5860,5860,5860,5860,294
|
|
20240923,135400,209358830,5860,5870,5870,5860,875
|
|
20240923,135300,204231290,5850,5850,5850,5850,0
|
|
20240923,135200,204231290,5850,5850,5850,5850,209
|
|
20240923,135100,203008640,5850,5860,5860,5850,62
|
|
20240923,135000,202645780,5860,5860,5860,5860,4
|
|
20240923,134900,202622340,5860,5860,5860,5860,0
|
|
20240923,134800,202622340,5860,5860,5860,5860,0
|
|
20240923,134700,202622340,5860,5860,5860,5860,0
|
|
20240923,134600,202622340,5860,5860,5860,5860,0
|
|
20240923,134500,202622340,5860,5860,5860,5860,0
|
|
20240923,134400,202622340,5860,5860,5860,5860,0
|
|
20240923,134300,202622340,5860,5860,5860,5860,150
|
|
20240923,134200,201743340,5860,5860,5860,5860,200
|
|
20240923,134100,200571340,5860,5860,5860,5860,0
|
|
20240923,134000,200571340,5860,5860,5860,5860,301
|
|
20240923,133900,198807480,5860,5860,5860,5860,0
|
|
20240923,133800,198807480,5860,5860,5860,5860,500
|
|
20240923,133700,195877480,5870,5870,5870,5870,0
|
|
20240923,133600,195877480,5870,5870,5870,5870,587
|
|
20240923,133500,192431790,5870,5870,5870,5870,0
|
|
20240923,133400,192431790,5870,5880,5880,5870,25
|
|
20240923,133300,192285020,5880,5880,5880,5880,112
|
|
20240923,133200,191626460,5880,5880,5880,5880,0
|
|
20240923,133100,191626460,5880,5880,5880,5880,0
|
|
20240923,133000,191626460,5880,5880,5880,5880,0
|
|
20240923,132900,191626460,5880,5880,5880,5880,0
|
|
20240923,132800,191626460,5880,5870,5880,5870,104
|
|
20240923,132700,191014960,5870,5870,5870,5870,200
|
|
20240923,132600,189840960,5870,5880,5880,5870,301
|
|
20240923,132500,188074080,5880,5880,5880,5880,10
|
|
20240923,132400,188015280,5890,5890,5890,5890,0
|
|
20240923,132300,188015280,5890,5890,5890,5890,0
|
|
20240923,132200,188015280,5890,5890,5890,5890,140
|
|
20240923,132100,187190680,5890,5890,5890,5890,0
|
|
20240923,132000,187190680,5890,5890,5890,5890,1
|
|
20240923,131900,187184790,5890,5880,5890,5880,10
|
|
20240923,131800,187125900,5880,5880,5880,5880,148
|
|
20240923,131700,186255660,5880,5880,5880,5880,212
|
|
20240923,131600,185009100,5870,5870,5870,5870,200
|
|
20240923,131500,183835100,5870,5870,5870,5870,0
|
|
20240923,131400,183835100,5870,5870,5870,5870,1
|
|
20240923,131300,183829230,5870,5870,5870,5870,102
|
|
20240923,131200,183230490,5880,5880,5880,5880,62
|
|
20240923,131100,182865930,5870,5870,5870,5870,0
|
|
20240923,131000,182865930,5870,5870,5870,5870,200
|
|
20240923,130900,181691930,5870,5870,5870,5870,11
|
|
20240923,130800,181627360,5870,5870,5870,5870,794
|
|
20240923,130700,176966580,5870,5870,5870,5870,328
|
|
20240923,130600,175041220,5870,5870,5870,5870,51
|
|
20240923,130500,174741850,5870,5870,5870,5870,0
|
|
20240923,130400,174741850,5870,5870,5870,5870,200
|
|
20240923,130300,173567850,5870,5870,5870,5870,200
|
|
20240923,130200,172393850,5870,5870,5870,5870,489
|
|
20240923,130100,169523420,5860,5860,5860,5860,195
|
|
20240923,130000,168380720,5860,5860,5860,5860,0
|
|
20240923,125900,168380720,5860,5860,5860,5860,0
|
|
20240923,125800,168380720,5860,5860,5860,5860,23
|
|
20240923,125700,168245940,5860,5860,5860,5860,278
|
|
20240923,125600,166616860,5860,5860,5860,5860,0
|
|
20240923,125500,166616860,5860,5860,5860,5860,4
|
|
20240923,125400,166593420,5870,5870,5870,5870,360
|
|
20240923,125300,164480220,5870,5860,5870,5860,5
|
|
20240923,125200,164450910,5850,5850,5850,5850,71
|
|
20240923,125100,164035560,5850,5850,5850,5850,0
|
|
20240923,125000,164035560,5850,5850,5850,5850,0
|
|
20240923,124900,164035560,5850,5850,5850,5850,633
|
|
20240923,124800,160332510,5850,5850,5850,5850,0
|
|
20240923,124700,160332510,5850,5850,5850,5850,23
|
|
20240923,124600,160197960,5850,5850,5850,5850,2052
|
|
20240923,124500,148193760,5850,5860,5860,5850,943
|
|
20240923,124400,142668870,5870,5870,5870,5870,425
|
|
20240923,124300,140174120,5860,5860,5860,5860,0
|
|
20240923,124200,140174120,5860,5860,5860,5860,0
|
|
20240923,124100,140174120,5860,5860,5860,5860,0
|
|
20240923,124000,140174120,5860,5860,5860,5860,170
|
|
20240923,123900,139177920,5850,5850,5850,5850,0
|
|
20240923,123800,139177920,5850,5850,5850,5850,0
|
|
20240923,123700,139177920,5850,5850,5850,5850,0
|
|
20240923,123600,139177920,5850,5850,5850,5850,44
|
|
20240923,123500,138920520,5850,5850,5850,5850,0
|
|
20240923,123400,138920520,5850,5850,5850,5850,11
|
|
20240923,123300,138856170,5860,5860,5860,5860,0
|
|
20240923,123200,138856170,5860,5860,5860,5860,0
|
|
20240923,123100,138856170,5860,5860,5860,5860,10
|
|
20240923,123000,138797570,5850,5850,5850,5850,0
|
|
20240923,122900,138797570,5850,5850,5850,5850,10
|
|
20240923,122800,138739070,5870,5870,5870,5870,3
|
|
20240923,122700,138721460,5870,5870,5870,5870,0
|
|
20240923,122600,138721460,5870,5870,5870,5870,0
|
|
20240923,122500,138721460,5870,5870,5870,5870,0
|
|
20240923,122400,138721460,5870,5870,5870,5870,0
|
|
20240923,122300,138721460,5870,5870,5870,5870,30
|
|
20240923,122200,138545360,5850,5860,5860,5850,1048
|
|
20240923,122100,132404560,5850,5850,5850,5850,1
|
|
20240923,122000,132398710,5860,5860,5860,5860,100
|
|
20240923,121900,131812710,5860,5840,5860,5840,2
|
|
20240923,121800,131801010,5840,5840,5840,5840,0
|
|
20240923,121700,131801010,5840,5840,5840,5840,0
|
|
20240923,121600,131801010,5840,5840,5840,5840,11
|
|
20240923,121500,131736770,5840,5850,5850,5840,485
|
|
20240923,121400,128900720,5840,5840,5840,5840,0
|
|
20240923,121300,128900720,5840,5840,5840,5840,0
|
|
20240923,121200,128900720,5840,5840,5840,5840,0
|
|
20240923,121100,128900720,5840,5840,5840,5840,0
|
|
20240923,121000,128900720,5840,5840,5840,5840,0
|
|
20240923,120900,128900720,5840,5850,5850,5840,147
|
|
20240923,120800,128041170,5850,5850,5850,5850,0
|
|
20240923,120700,128041170,5850,5850,5850,5850,43
|
|
20240923,120600,127789620,5850,5850,5850,5850,178
|
|
20240923,120500,126748320,5850,5850,5850,5850,167
|
|
20240923,120400,125771370,5850,5850,5850,5850,0
|
|
20240923,120300,125771370,5850,5850,5850,5850,1
|
|
20240923,120200,125765520,5850,5850,5850,5850,0
|
|
20240923,120100,125765520,5850,5850,5850,5850,11
|
|
20240923,120000,125701170,5850,5840,5850,5840,81
|
|
20240923,115900,125228120,5830,5830,5830,5830,0
|
|
20240923,115800,125228120,5830,5830,5830,5830,0
|
|
20240923,115700,125228120,5830,5830,5830,5830,0
|
|
20240923,115600,125228120,5830,5830,5830,5830,0
|
|
20240923,115500,125228120,5830,5830,5830,5830,1
|
|
20240923,115400,125222290,5830,5830,5830,5830,0
|
|
20240923,115300,125222290,5830,5830,5830,5830,63
|
|
20240923,115200,124855000,5830,5830,5830,5830,3
|
|
20240923,115100,124837510,5830,5830,5830,5830,0
|
|
20240923,115000,124837510,5830,5830,5830,5830,0
|
|
20240923,114900,124837510,5830,5830,5830,5830,3
|
|
20240923,114800,124820020,5830,5830,5830,5830,23
|
|
20240923,114700,124685930,5840,5840,5840,5840,47
|
|
20240923,114600,124411450,5840,5840,5840,5840,2
|
|
20240923,114500,124399770,5830,5830,5830,5830,0
|
|
20240923,114400,124399770,5830,5830,5830,5830,0
|
|
20240923,114300,124399770,5830,5830,5830,5830,0
|
|
20240923,114200,124399770,5830,5830,5830,5830,664
|
|
20240923,114100,120528650,5840,5840,5840,5840,3
|
|
20240923,114000,120511130,5840,5840,5840,5840,0
|
|
20240923,113900,120511130,5840,5840,5840,5840,0
|
|
20240923,113800,120511130,5840,5840,5840,5840,1
|
|
20240923,113700,120505290,5840,5840,5840,5840,51
|
|
20240923,113600,120207450,5830,5830,5830,5830,0
|
|
20240923,113500,120207450,5830,5830,5830,5830,0
|
|
20240923,113400,120207450,5830,5830,5830,5830,142
|
|
20240923,113300,119379590,5840,5840,5840,5840,20
|
|
20240923,113200,119262790,5840,5840,5840,5840,0
|
|
20240923,113100,119262790,5840,5840,5840,5840,0
|
|
20240923,113000,119262790,5840,5840,5840,5840,2
|
|
20240923,112900,119251110,5850,5850,5850,5850,0
|
|
20240923,112800,119251110,5850,5850,5850,5850,0
|
|
20240923,112700,119251110,5850,5850,5850,5850,10
|
|
20240923,112600,119192610,5850,5850,5850,5850,0
|
|
20240923,112500,119192610,5850,5850,5850,5850,1
|
|
20240923,112400,119186760,5830,5830,5830,5830,10
|
|
20240923,112300,119128460,5840,5840,5840,5840,112
|
|
20240923,112200,118474380,5840,5840,5840,5840,0
|
|
20240923,112100,118474380,5840,5840,5840,5840,5
|
|
20240923,112000,118445180,5840,5840,5840,5840,0
|
|
20240923,111900,118445180,5840,5840,5840,5840,0
|
|
20240923,111800,118445180,5840,5840,5840,5840,0
|
|
20240923,111700,118445180,5840,5840,5840,5840,0
|
|
20240923,111600,118445180,5840,5840,5840,5840,0
|
|
20240923,111500,118445180,5840,5840,5840,5840,0
|
|
20240923,111400,118445180,5840,5840,5840,5840,0
|
|
20240923,111300,118445180,5840,5840,5840,5840,247
|
|
20240923,111200,117002700,5840,5840,5840,5840,0
|
|
20240923,111100,117002700,5840,5840,5840,5840,0
|
|
20240923,111000,117002700,5840,5840,5840,5840,0
|
|
20240923,110900,117002700,5840,5840,5840,5840,47
|
|
20240923,110800,116728220,5840,5840,5840,5840,0
|
|
20240923,110700,116728220,5840,5840,5840,5840,0
|
|
20240923,110600,116728220,5840,5840,5840,5840,3
|
|
20240923,110500,116710700,5850,5850,5850,5850,0
|
|
20240923,110400,116710700,5850,5850,5850,5850,0
|
|
20240923,110300,116710700,5850,5850,5850,5850,0
|
|
20240923,110200,116710700,5850,5850,5850,5850,21
|
|
20240923,110100,116587850,5850,5850,5850,5850,136
|
|
20240923,110000,115792250,5850,5840,5850,5840,22
|
|
20240923,105900,115663680,5840,5840,5840,5840,0
|
|
20240923,105800,115663680,5840,5840,5840,5840,0
|
|
20240923,105700,115663680,5840,5840,5840,5840,0
|
|
20240923,105600,115663680,5840,5840,5840,5840,70
|
|
20240923,105500,115254880,5840,5840,5840,5840,30
|
|
20240923,105400,115079680,5830,5830,5830,5830,0
|
|
20240923,105300,115079680,5830,5830,5830,5830,0
|
|
20240923,105200,115079680,5830,5830,5830,5830,7
|
|
20240923,105100,115038870,5830,5830,5830,5830,50
|
|
20240923,105000,114747370,5830,5820,5830,5820,121
|
|
20240923,104900,114042000,5820,5830,5830,5820,205
|
|
20240923,104800,112848860,5840,5840,5840,5840,159
|
|
20240923,104700,111920300,5840,5840,5840,5840,0
|
|
20240923,104600,111920300,5840,5840,5840,5840,2
|
|
20240923,104500,111908620,5840,5840,5840,5840,323
|
|
20240923,104400,110022300,5840,5840,5840,5840,0
|
|
20240923,104300,110022300,5840,5840,5840,5840,0
|
|
20240923,104200,110022300,5840,5840,5840,5840,0
|
|
20240923,104100,110022300,5840,5840,5840,5840,0
|
|
20240923,104000,110022300,5840,5840,5840,5840,0
|
|
20240923,103900,110022300,5840,5840,5840,5840,0
|
|
20240923,103800,110022300,5840,5840,5840,5840,14
|
|
20240923,103700,109940540,5840,5840,5840,5840,0
|
|
20240923,103600,109940540,5840,5840,5840,5840,160
|
|
20240923,103500,109006140,5840,5840,5840,5840,200
|
|
20240923,103400,107838140,5840,5840,5840,5840,0
|
|
20240923,103300,107838140,5840,5840,5840,5840,0
|
|
20240923,103200,107838140,5840,5840,5840,5840,100
|
|
20240923,103100,107254140,5820,5820,5820,5820,0
|
|
20240923,103000,107254140,5820,5830,5830,5820,110
|
|
20240923,102900,106613690,5840,5840,5840,5840,2
|
|
20240923,102800,106602010,5830,5830,5830,5830,0
|
|
20240923,102700,106602010,5830,5830,5830,5830,75
|
|
20240923,102600,106164760,5830,5830,5830,5830,10
|
|
20240923,102500,106106460,5830,5830,5830,5830,11
|
|
20240923,102400,106042330,5830,5830,5830,5830,3
|
|
20240923,102300,106024840,5830,5830,5830,5830,0
|
|
20240923,102200,106024840,5830,5830,5830,5830,143
|
|
20240923,102100,105191150,5830,5830,5830,5830,0
|
|
20240923,102000,105191150,5830,5830,5830,5830,0
|
|
20240923,101900,105191150,5830,5830,5830,5830,31
|
|
20240923,101800,105010420,5830,5830,5830,5830,100
|
|
20240923,101700,104427420,5830,5830,5830,5830,72
|
|
20240923,101600,104007660,5830,5830,5830,5830,25
|
|
20240923,101500,103861910,5830,5840,5840,5830,186
|
|
20240923,101400,102777330,5840,5840,5840,5840,30
|
|
20240923,101300,102602130,5840,5840,5850,5840,402
|
|
20240923,101200,100254430,5840,5840,5840,5840,5
|
|
20240923,101100,100225230,5850,5850,5850,5850,0
|
|
20240923,101000,100225230,5850,5850,5850,5850,0
|
|
20240923,100900,100225230,5850,5840,5850,5840,216
|
|
20240923,100800,98963630,5840,5840,5840,5840,0
|
|
20240923,100700,98963630,5840,5840,5840,5840,14
|
|
20240923,100600,98881870,5850,5850,5850,5850,0
|
|
20240923,100500,98881870,5850,5850,5850,5850,50
|
|
20240923,100400,98589370,5850,5850,5850,5850,10
|
|
20240923,100300,98530870,5850,5850,5850,5850,1
|
|
20240923,100200,98525020,5840,5840,5840,5840,1
|
|
20240923,100100,98519180,5820,5820,5820,5820,0
|
|
20240923,100000,98519180,5820,5820,5820,5820,77
|
|
20240923,095900,98071040,5830,5850,5850,5830,595
|
|
20240923,095800,94600190,5850,5850,5850,5850,3
|
|
20240923,095700,94582640,5830,5830,5830,5830,0
|
|
20240923,095600,94582640,5830,5840,5840,5830,586
|
|
20240923,095500,91166140,5830,5830,5830,5830,16
|
|
20240923,095400,91072860,5820,5820,5820,5820,0
|
|
20240923,095300,91072860,5820,5820,5820,5820,0
|
|
20240923,095200,91072860,5820,5820,5820,5820,0
|
|
20240923,095100,91072860,5820,5820,5820,5820,42
|
|
20240923,095000,90828420,5850,5850,5850,5850,1
|
|
20240923,094900,90822570,5820,5850,5850,5820,10
|
|
20240923,094800,90764220,5830,5830,5830,5830,0
|
|
20240923,094700,90764220,5830,5830,5830,5830,1002
|
|
20240923,094600,84922560,5830,5830,5830,5830,0
|
|
20240923,094500,84922560,5830,5850,5850,5830,4
|
|
20240923,094400,84899190,5850,5850,5850,5850,3
|
|
20240923,094300,84881640,5840,5840,5840,5840,27
|
|
20240923,094200,84723960,5840,5840,5840,5840,106
|
|
20240923,094100,84104920,5830,5830,5830,5830,305
|
|
20240923,094000,82326770,5830,5820,5830,5820,486
|
|
20240923,093900,79493580,5830,5820,5830,5820,6
|
|
20240923,093800,79458650,5830,5830,5830,5830,11
|
|
20240923,093700,79394520,5810,5810,5810,5810,9
|
|
20240923,093600,79342230,5810,5820,5820,5810,383
|
|
20240923,093500,77116680,5820,5820,5820,5820,2
|
|
20240923,093400,77105040,5820,5820,5820,5810,273
|
|
20240923,093300,75517790,5820,5830,5830,5820,135
|
|
20240923,093200,74731390,5830,5830,5830,5830,3
|
|
20240923,093100,74713900,5830,5830,5830,5830,1
|
|
20240923,093000,74708070,5830,5830,5830,5830,1
|
|
20240923,092900,74702240,5840,5840,5840,5840,20
|
|
20240923,092800,74585440,5840,5840,5840,5840,49
|
|
20240923,092700,74299280,5840,5840,5840,5840,55
|
|
20240923,092600,73978080,5810,5810,5810,5810,0
|
|
20240923,092500,73978080,5810,5810,5810,5810,10
|
|
20240923,092400,73919980,5810,5810,5810,5810,266
|
|
20240923,092300,72374520,5800,5800,5800,5800,0
|
|
20240923,092200,72374520,5800,5800,5800,5800,0
|
|
20240923,092100,72374520,5800,5800,5800,5800,51
|
|
20240923,092000,72078720,5800,5820,5820,5800,483
|
|
20240923,091900,69277030,5820,5810,5820,5810,111
|
|
20240923,091800,68631020,5810,5810,5810,5810,500
|
|
20240923,091700,65726020,5810,5810,5810,5810,69
|
|
20240923,091600,65325130,5820,5830,5830,5820,44
|
|
20240923,091500,65068780,5840,5840,5840,5840,500
|
|
20240923,091400,62148780,5830,5830,5830,5830,115
|
|
20240923,091300,61478330,5830,5830,5830,5830,457
|
|
20240923,091200,58814020,5830,5830,5830,5820,130
|
|
20240923,091100,58057130,5820,5830,5830,5820,114
|
|
20240923,091000,57392650,5820,5820,5820,5820,0
|
|
20240923,090900,57392650,5820,5820,5820,5820,1401
|
|
20240923,090800,49238830,5820,5800,5820,5800,170
|
|
20240923,090700,48252430,5800,5800,5800,5800,39
|
|
20240923,090600,48026230,5800,5800,5800,5800,134
|
|
20240923,090500,47249030,5770,5800,5830,5770,3625
|
|
20240923,090400,26330570,5830,5850,5850,5770,1263
|
|
20240923,090300,19004060,5860,5860,5860,5860,4
|
|
20240923,090200,18980620,5860,5810,5860,5810,159
|
|
20240923,090100,18053330,5860,5860,5860,5860,0
|
|
20240923,090000,18053330,5860,5850,5870,5810,3099
|