694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,203100,426157250,5970,5970,5970,5970,827
|
|
20240927,203000,426157250,5970,5970,5970,5970,0
|
|
20240927,202900,426157250,5970,5970,5970,5970,0
|
|
20240927,202800,426157250,5970,5970,5970,5970,0
|
|
20240927,202700,426157250,5970,5970,5970,5970,0
|
|
20240927,202600,426157250,5970,5970,5970,5970,0
|
|
20240927,202500,426157250,5970,5970,5970,5970,0
|
|
20240927,202400,426157250,5970,5970,5970,5970,0
|
|
20240927,202300,426157250,5970,5970,5970,5970,0
|
|
20240927,202200,426157250,5970,5970,5970,5970,0
|
|
20240927,202100,426157250,5970,5970,5970,5970,0
|
|
20240927,202000,426157250,5970,5970,5970,5970,0
|
|
20240927,201900,426157250,5970,5970,5970,5970,0
|
|
20240927,201800,426157250,5970,5970,5970,5970,0
|
|
20240927,201700,426157250,5970,5970,5970,5970,0
|
|
20240927,201600,426157250,5970,5970,5970,5970,0
|
|
20240927,201500,426157250,5970,5970,5970,5970,0
|
|
20240927,201400,426157250,5970,5970,5970,5970,0
|
|
20240927,201300,426157250,5970,5970,5970,5970,0
|
|
20240927,201200,426157250,5970,5970,5970,5970,0
|
|
20240927,201100,426157250,5970,5970,5970,5970,0
|
|
20240927,201000,426157250,5970,5970,5970,5970,0
|
|
20240927,200900,426157250,5970,5970,5970,5970,0
|
|
20240927,200800,426157250,5970,5970,5970,5970,0
|
|
20240927,200700,426157250,5970,5970,5970,5970,0
|
|
20240927,200600,426157250,5970,5970,5970,5970,0
|
|
20240927,200500,426157250,5970,5970,5970,5970,0
|
|
20240927,200400,426157250,5970,5970,5970,5970,0
|
|
20240927,200300,426157250,5970,5970,5970,5970,0
|
|
20240927,200200,426157250,5970,5970,5970,5970,0
|
|
20240927,200100,426157250,5970,5970,5970,5970,827
|
|
20240927,200000,426157250,5970,5970,5970,5970,0
|
|
20240927,195900,426157250,5970,5970,5970,5970,0
|
|
20240927,195800,426157250,5970,5970,5970,5970,0
|
|
20240927,195700,426157250,5970,5970,5970,5970,0
|
|
20240927,195600,426157250,5970,5970,5970,5970,0
|
|
20240927,195500,426157250,5970,5970,5970,5970,0
|
|
20240927,195400,426157250,5970,5970,5970,5970,0
|
|
20240927,195300,426157250,5970,5970,5970,5970,0
|
|
20240927,195200,426157250,5970,5970,5970,5970,0
|
|
20240927,195100,426157250,5970,5970,5970,5970,0
|
|
20240927,195000,426157250,5970,5970,5970,5970,0
|
|
20240927,194900,426157250,5970,5970,5970,5970,0
|
|
20240927,194800,426157250,5970,5970,5970,5970,0
|
|
20240927,194700,426157250,5970,5970,5970,5970,0
|
|
20240927,194600,426157250,5970,5970,5970,5970,0
|
|
20240927,194500,426157250,5970,5970,5970,5970,0
|
|
20240927,194400,426157250,5970,5970,5970,5970,0
|
|
20240927,194300,426157250,5970,5970,5970,5970,0
|
|
20240927,194200,426157250,5970,5970,5970,5970,0
|
|
20240927,194100,426157250,5970,5970,5970,5970,0
|
|
20240927,194000,426157250,5970,5970,5970,5970,0
|
|
20240927,193900,426157250,5970,5970,5970,5970,0
|
|
20240927,193800,426157250,5970,5970,5970,5970,0
|
|
20240927,193700,426157250,5970,5970,5970,5970,0
|
|
20240927,193600,426157250,5970,5970,5970,5970,0
|
|
20240927,193500,426157250,5970,5970,5970,5970,0
|
|
20240927,193400,426157250,5970,5970,5970,5970,0
|
|
20240927,193300,426157250,5970,5970,5970,5970,0
|
|
20240927,193200,426157250,5970,5970,5970,5970,0
|
|
20240927,193100,426157250,5970,5970,5970,5970,827
|
|
20240927,193000,426157250,5970,5970,5970,5970,0
|
|
20240927,192900,426157250,5970,5970,5970,5970,0
|
|
20240927,192800,426157250,5970,5970,5970,5970,0
|
|
20240927,192700,426157250,5970,5970,5970,5970,0
|
|
20240927,192600,426157250,5970,5970,5970,5970,0
|
|
20240927,192500,426157250,5970,5970,5970,5970,0
|
|
20240927,192400,426157250,5970,5970,5970,5970,0
|
|
20240927,192300,426157250,5970,5970,5970,5970,0
|
|
20240927,192200,426157250,5970,5970,5970,5970,0
|
|
20240927,192100,426157250,5970,5970,5970,5970,0
|
|
20240927,192000,426157250,5970,5970,5970,5970,0
|
|
20240927,191900,426157250,5970,5970,5970,5970,0
|
|
20240927,191800,426157250,5970,5970,5970,5970,0
|
|
20240927,191700,426157250,5970,5970,5970,5970,0
|
|
20240927,191600,426157250,5970,5970,5970,5970,0
|
|
20240927,191500,426157250,5970,5970,5970,5970,0
|
|
20240927,191400,426157250,5970,5970,5970,5970,0
|
|
20240927,191300,426157250,5970,5970,5970,5970,0
|
|
20240927,191200,426157250,5970,5970,5970,5970,0
|
|
20240927,191100,426157250,5970,5970,5970,5970,0
|
|
20240927,191000,426157250,5970,5970,5970,5970,0
|
|
20240927,190900,426157250,5970,5970,5970,5970,0
|
|
20240927,190800,426157250,5970,5970,5970,5970,0
|
|
20240927,190700,426157250,5970,5970,5970,5970,0
|
|
20240927,190600,426157250,5970,5970,5970,5970,0
|
|
20240927,190500,426157250,5970,5970,5970,5970,0
|
|
20240927,190400,426157250,5970,5970,5970,5970,0
|
|
20240927,190300,426157250,5970,5970,5970,5970,0
|
|
20240927,190200,426157250,5970,5970,5970,5970,0
|
|
20240927,190100,426157250,5970,5970,5970,5970,827
|
|
20240927,190000,426157250,5970,5970,5970,5970,0
|
|
20240927,185900,426157250,5970,5970,5970,5970,0
|
|
20240927,185800,426157250,5970,5970,5970,5970,0
|
|
20240927,185700,426157250,5970,5970,5970,5970,0
|
|
20240927,185600,426157250,5970,5970,5970,5970,0
|
|
20240927,185500,426157250,5970,5970,5970,5970,0
|
|
20240927,185400,426157250,5970,5970,5970,5970,0
|
|
20240927,185300,426157250,5970,5970,5970,5970,0
|
|
20240927,185200,426157250,5970,5970,5970,5970,0
|
|
20240927,185100,426157250,5970,5970,5970,5970,0
|
|
20240927,185000,426157250,5970,5970,5970,5970,0
|
|
20240927,184900,426157250,5970,5970,5970,5970,0
|
|
20240927,184800,426157250,5970,5970,5970,5970,0
|
|
20240927,184700,426157250,5970,5970,5970,5970,0
|
|
20240927,184600,426157250,5970,5970,5970,5970,0
|
|
20240927,184500,426157250,5970,5970,5970,5970,0
|
|
20240927,184400,426157250,5970,5970,5970,5970,0
|
|
20240927,184300,426157250,5970,5970,5970,5970,0
|
|
20240927,184200,426157250,5970,5970,5970,5970,0
|
|
20240927,184100,426157250,5970,5970,5970,5970,0
|
|
20240927,184000,426157250,5970,5970,5970,5970,0
|
|
20240927,183900,426157250,5970,5970,5970,5970,0
|
|
20240927,183800,426157250,5970,5970,5970,5970,0
|
|
20240927,183700,426157250,5970,5970,5970,5970,0
|
|
20240927,183600,426157250,5970,5970,5970,5970,0
|
|
20240927,183500,426157250,5970,5970,5970,5970,0
|
|
20240927,183400,426157250,5970,5970,5970,5970,0
|
|
20240927,183300,426157250,5970,5970,5970,5970,0
|
|
20240927,183200,426157250,5970,5970,5970,5970,0
|
|
20240927,183100,426157250,5970,5970,5970,5970,827
|
|
20240927,183000,426157250,5970,5970,5970,5970,0
|
|
20240927,182900,426157250,5970,5970,5970,5970,0
|
|
20240927,182800,426157250,5970,5970,5970,5970,0
|
|
20240927,182700,426157250,5970,5970,5970,5970,0
|
|
20240927,182600,426157250,5970,5970,5970,5970,0
|
|
20240927,182500,426157250,5970,5970,5970,5970,0
|
|
20240927,182400,426157250,5970,5970,5970,5970,0
|
|
20240927,182300,426157250,5970,5970,5970,5970,0
|
|
20240927,182200,426157250,5970,5970,5970,5970,0
|
|
20240927,182100,426157250,5970,5970,5970,5970,0
|
|
20240927,182000,426157250,5970,5970,5970,5970,0
|
|
20240927,181900,426157250,5970,5970,5970,5970,0
|
|
20240927,181800,426157250,5970,5970,5970,5970,0
|
|
20240927,181700,426157250,5970,5970,5970,5970,0
|
|
20240927,181600,426157250,5970,5970,5970,5970,0
|
|
20240927,181500,426157250,5970,5970,5970,5970,0
|
|
20240927,181400,426157250,5970,5970,5970,5970,0
|
|
20240927,181300,426157250,5970,5970,5970,5970,0
|
|
20240927,181200,426157250,5970,5970,5970,5970,0
|
|
20240927,181100,426157250,5970,5970,5970,5970,0
|
|
20240927,181000,426157250,5970,5970,5970,5970,0
|
|
20240927,180900,426157250,5970,5970,5970,5970,0
|
|
20240927,180800,426157250,5970,5970,5970,5970,0
|
|
20240927,180700,426157250,5970,5970,5970,5970,0
|
|
20240927,180600,426157250,5970,5970,5970,5970,0
|
|
20240927,180500,426157250,5970,5970,5970,5970,0
|
|
20240927,180400,426157250,5970,5970,5970,5970,0
|
|
20240927,180300,426157250,5970,5970,5970,5970,0
|
|
20240927,180200,426157250,5970,5970,5970,5970,0
|
|
20240927,180100,426157250,5970,5970,5970,5970,827
|
|
20240927,180000,426157250,5970,5970,5970,5970,0
|
|
20240927,175900,426157250,5970,5970,5970,5970,0
|
|
20240927,175800,426157250,5970,5970,5970,5970,0
|
|
20240927,175700,426157250,5970,5970,5970,5970,0
|
|
20240927,175600,426157250,5970,5970,5970,5970,0
|
|
20240927,175500,426157250,5970,5970,5970,5970,0
|
|
20240927,175400,426157250,5970,5970,5970,5970,0
|
|
20240927,175300,426157250,5970,5970,5970,5970,0
|
|
20240927,175200,426157250,5970,5970,5970,5970,0
|
|
20240927,175100,426157250,5970,5970,5970,5970,0
|
|
20240927,175000,426157250,5970,5970,5970,5970,0
|
|
20240927,174900,426157250,5970,5970,5970,5970,0
|
|
20240927,174800,426157250,5970,5970,5970,5970,0
|
|
20240927,174700,426157250,5970,5970,5970,5970,0
|
|
20240927,174600,426157250,5970,5970,5970,5970,0
|
|
20240927,174500,426157250,5970,5970,5970,5970,0
|
|
20240927,174400,426157250,5970,5970,5970,5970,0
|
|
20240927,174300,426157250,5970,5970,5970,5970,0
|
|
20240927,174200,426157250,5970,5970,5970,5970,0
|
|
20240927,174100,426157250,5970,5970,5970,5970,0
|
|
20240927,174000,426157250,5970,5970,5970,5970,0
|
|
20240927,173900,426157250,5970,5970,5970,5970,0
|
|
20240927,173800,426157250,5970,5970,5970,5970,0
|
|
20240927,173700,426157250,5970,5970,5970,5970,0
|
|
20240927,173600,426157250,5970,5970,5970,5970,0
|
|
20240927,173500,426157250,5970,5970,5970,5970,0
|
|
20240927,173400,426157250,5970,5970,5970,5970,0
|
|
20240927,173300,426157250,5970,5970,5970,5970,0
|
|
20240927,173200,426157250,5970,5970,5970,5970,0
|
|
20240927,173100,426157250,5970,5970,5970,5970,827
|
|
20240927,173000,426157250,5970,5970,5970,5970,0
|
|
20240927,172900,426157250,5970,5970,5970,5970,0
|
|
20240927,172800,426157250,5970,5970,5970,5970,0
|
|
20240927,172700,426157250,5970,5970,5970,5970,0
|
|
20240927,172600,426157250,5970,5970,5970,5970,0
|
|
20240927,172500,426157250,5970,5970,5970,5970,0
|
|
20240927,172400,426157250,5970,5970,5970,5970,0
|
|
20240927,172300,426157250,5970,5970,5970,5970,0
|
|
20240927,172200,426157250,5970,5970,5970,5970,0
|
|
20240927,172100,426157250,5970,5970,5970,5970,0
|
|
20240927,172000,426157250,5970,5970,5970,5970,0
|
|
20240927,171900,426157250,5970,5970,5970,5970,0
|
|
20240927,171800,426157250,5970,5970,5970,5970,0
|
|
20240927,171700,426157250,5970,5970,5970,5970,0
|
|
20240927,171600,426157250,5970,5970,5970,5970,0
|
|
20240927,171500,426157250,5970,5970,5970,5970,0
|
|
20240927,171400,426157250,5970,5970,5970,5970,0
|
|
20240927,171300,426157250,5970,5970,5970,5970,0
|
|
20240927,171200,426157250,5970,5970,5970,5970,0
|
|
20240927,171100,426157250,5970,5970,5970,5970,0
|
|
20240927,171000,426157250,5970,5970,5970,5970,0
|
|
20240927,170900,426157250,5970,5970,5970,5970,0
|
|
20240927,170800,426157250,5970,5970,5970,5970,0
|
|
20240927,170700,426157250,5970,5970,5970,5970,0
|
|
20240927,170600,426157250,5970,5970,5970,5970,0
|
|
20240927,170500,426157250,5970,5970,5970,5970,0
|
|
20240927,170400,426157250,5970,5970,5970,5970,0
|
|
20240927,170300,426157250,5970,5970,5970,5970,0
|
|
20240927,170200,426157250,5970,5970,5970,5970,0
|
|
20240927,170100,426157250,5970,5970,5970,5970,827
|
|
20240927,170000,426157250,5970,5970,5970,5970,0
|
|
20240927,165900,426157250,5970,5970,5970,5970,0
|
|
20240927,165800,426157250,5970,5970,5970,5970,0
|
|
20240927,165700,426157250,5970,5970,5970,5970,0
|
|
20240927,165600,426157250,5970,5970,5970,5970,0
|
|
20240927,165500,426157250,5970,5970,5970,5970,0
|
|
20240927,165400,426157250,5970,5970,5970,5970,0
|
|
20240927,165300,426157250,5970,5970,5970,5970,0
|
|
20240927,165200,426157250,5970,5970,5970,5970,0
|
|
20240927,165100,426157250,5970,5970,5970,5970,0
|
|
20240927,165000,426157250,5970,5970,5970,5970,0
|
|
20240927,164900,426157250,5970,5970,5970,5970,0
|
|
20240927,164800,426157250,5970,5970,5970,5970,0
|
|
20240927,164700,426157250,5970,5970,5970,5970,0
|
|
20240927,164600,426157250,5970,5970,5970,5970,0
|
|
20240927,164500,426157250,5970,5970,5970,5970,0
|
|
20240927,164400,426157250,5970,5970,5970,5970,0
|
|
20240927,164300,426157250,5970,5970,5970,5970,0
|
|
20240927,164200,426157250,5970,5970,5970,5970,0
|
|
20240927,164100,426157250,5970,5970,5970,5970,0
|
|
20240927,164000,426157250,5970,5970,5970,5970,0
|
|
20240927,163900,426157250,5970,5970,5970,5970,0
|
|
20240927,163800,426157250,5970,5970,5970,5970,0
|
|
20240927,163700,426157250,5970,5970,5970,5970,0
|
|
20240927,163600,426157250,5970,5970,5970,5970,0
|
|
20240927,163500,426157250,5970,5970,5970,5970,0
|
|
20240927,163400,426157250,5970,5970,5970,5970,0
|
|
20240927,163300,426157250,5970,5970,5970,5970,0
|
|
20240927,163200,426157250,5970,5970,5970,5970,0
|
|
20240927,163100,426157250,5970,5970,5970,5970,827
|
|
20240927,163000,426157250,5970,5970,5970,5970,0
|
|
20240927,162900,426157250,5970,5970,5970,5970,0
|
|
20240927,162800,426157250,5970,5970,5970,5970,0
|
|
20240927,162700,426157250,5970,5970,5970,5970,0
|
|
20240927,162600,426157250,5970,5970,5970,5970,0
|
|
20240927,162500,426157250,5970,5970,5970,5970,0
|
|
20240927,162400,426157250,5970,5970,5970,5970,0
|
|
20240927,162300,426157250,5970,5970,5970,5970,0
|
|
20240927,162200,426157250,5970,5970,5970,5970,0
|
|
20240927,162100,426157250,5970,5970,5970,5970,0
|
|
20240927,162000,426157250,5970,5970,5970,5970,0
|
|
20240927,161900,426157250,5970,5970,5970,5970,0
|
|
20240927,161800,426157250,5970,5970,5970,5970,0
|
|
20240927,161700,426157250,5970,5970,5970,5970,0
|
|
20240927,161600,426157250,5970,5970,5970,5970,0
|
|
20240927,161500,426157250,5970,5970,5970,5970,0
|
|
20240927,161400,426157250,5970,5970,5970,5970,0
|
|
20240927,161300,426157250,5970,5970,5970,5970,0
|
|
20240927,161200,426157250,5970,5970,5970,5970,0
|
|
20240927,161100,426157250,5970,5970,5970,5970,0
|
|
20240927,161000,426157250,5970,5970,5970,5970,0
|
|
20240927,160900,426157250,5970,5970,5970,5970,0
|
|
20240927,160800,426157250,5970,5970,5970,5970,0
|
|
20240927,160700,426157250,5970,5970,5970,5970,0
|
|
20240927,160600,426157250,5970,5970,5970,5970,0
|
|
20240927,160500,426157250,5970,5970,5970,5970,0
|
|
20240927,160400,426157250,5970,5970,5970,5970,0
|
|
20240927,160300,426157250,5970,5970,5970,5970,0
|
|
20240927,160200,426157250,5970,5970,5970,5970,0
|
|
20240927,160100,426157250,5970,5970,5970,5970,827
|
|
20240927,160000,426157250,5970,5970,5970,5970,0
|
|
20240927,155900,426157250,5970,5970,5970,5970,0
|
|
20240927,155800,426157250,5970,5970,5970,5970,0
|
|
20240927,155700,426157250,5970,5970,5970,5970,0
|
|
20240927,155600,426157250,5970,5970,5970,5970,0
|
|
20240927,155500,426157250,5970,5970,5970,5970,0
|
|
20240927,155400,426157250,5970,5970,5970,5970,0
|
|
20240927,155300,426157250,5970,5970,5970,5970,0
|
|
20240927,155200,426157250,5970,5970,5970,5970,0
|
|
20240927,155100,426157250,5970,5970,5970,5970,0
|
|
20240927,155000,426157250,5970,5970,5970,5970,0
|
|
20240927,154900,426157250,5970,5970,5970,5970,0
|
|
20240927,154800,426157250,5970,5970,5970,5970,0
|
|
20240927,154700,426157250,5970,5970,5970,5970,0
|
|
20240927,154600,426157250,5970,5970,5970,5970,0
|
|
20240927,154500,426157250,5970,5970,5970,5970,0
|
|
20240927,154400,426157250,5970,5970,5970,5970,0
|
|
20240927,154300,426157250,5970,5970,5970,5970,0
|
|
20240927,154200,426157250,5970,5970,5970,5970,0
|
|
20240927,154100,426157250,5970,5970,5970,5970,0
|
|
20240927,154000,426157250,5970,5970,5970,5970,0
|
|
20240927,153900,426157250,5970,5970,5970,5970,0
|
|
20240927,153800,426157250,5970,5970,5970,5970,0
|
|
20240927,153700,426157250,5970,5970,5970,5970,0
|
|
20240927,153600,426157250,5970,5970,5970,5970,0
|
|
20240927,153500,426157250,5970,5970,5970,5970,0
|
|
20240927,153400,426157250,5970,5970,5970,5970,0
|
|
20240927,153300,426157250,5970,5970,5970,5970,0
|
|
20240927,153200,426157250,5970,5970,5970,5970,0
|
|
20240927,153100,426157250,5970,5970,5970,5970,827
|
|
20240927,153000,426157250,5970,5970,5970,5970,827
|
|
20240927,152900,421220060,5990,5990,5990,5990,0
|
|
20240927,152800,421220060,5990,5990,5990,5990,0
|
|
20240927,152700,421220060,5990,5990,5990,5990,0
|
|
20240927,152600,421220060,5990,5990,5990,5990,0
|
|
20240927,152500,421220060,5990,5990,5990,5990,0
|
|
20240927,152400,421220060,5990,5990,5990,5990,0
|
|
20240927,152300,421220060,5990,5990,5990,5990,0
|
|
20240927,152200,421220060,5990,5990,5990,5990,0
|
|
20240927,152100,421220060,5990,5990,5990,5990,0
|
|
20240927,152000,421220060,5990,5990,5990,5990,0
|
|
20240927,151900,421220060,5990,5990,5990,5970,226
|
|
20240927,151800,419870060,5990,5980,5990,5980,21
|
|
20240927,151700,419744290,5990,5990,5990,5990,0
|
|
20240927,151600,419744290,5990,5990,5990,5990,661
|
|
20240927,151500,415784900,5990,5990,5990,5990,0
|
|
20240927,151400,415784900,5990,5990,5990,5990,0
|
|
20240927,151300,415784900,5990,5980,5990,5980,370
|
|
20240927,151200,413572200,5980,5980,5980,5980,30
|
|
20240927,151100,413392800,5980,5980,5980,5980,0
|
|
20240927,151000,413392800,5980,5980,5980,5980,48
|
|
20240927,150900,413105760,5980,5980,5980,5980,104
|
|
20240927,150800,412483840,5980,5980,5980,5980,0
|
|
20240927,150700,412483840,5980,5980,5980,5980,150
|
|
20240927,150600,411586840,5980,5980,5980,5980,0
|
|
20240927,150500,411586840,5980,5980,5980,5980,10
|
|
20240927,150400,411527040,5980,5980,5980,5980,0
|
|
20240927,150300,411527040,5980,5980,5980,5980,332
|
|
20240927,150200,409541680,5990,5990,5990,5990,0
|
|
20240927,150100,409541680,5990,5990,5990,5990,48
|
|
20240927,150000,409254160,5990,5990,5990,5990,0
|
|
20240927,145900,409254160,5990,5990,5990,5990,0
|
|
20240927,145800,409254160,5990,5990,5990,5990,0
|
|
20240927,145700,409254160,5990,5990,5990,5990,50
|
|
20240927,145600,408954660,5990,5990,5990,5990,6
|
|
20240927,145500,408918720,5990,5990,5990,5990,5
|
|
20240927,145400,408888770,5980,5980,5980,5980,0
|
|
20240927,145300,408888770,5980,5980,5980,5980,0
|
|
20240927,145200,408888770,5980,6000,6000,5980,11
|
|
20240927,145100,408822880,5980,5980,5980,5980,0
|
|
20240927,145000,408822880,5980,5980,5980,5980,0
|
|
20240927,144900,408822880,5980,5980,5980,5980,69
|
|
20240927,144800,408410260,5980,5980,5980,5980,1
|
|
20240927,144700,408404280,5980,5980,5980,5980,3
|
|
20240927,144600,408386340,6010,6010,6010,6010,0
|
|
20240927,144500,408386340,6010,6010,6010,6010,5
|
|
20240927,144400,408356290,5980,5980,5980,5980,0
|
|
20240927,144300,408356290,5980,5980,5980,5980,200
|
|
20240927,144200,407160290,6010,6010,6010,6010,13
|
|
20240927,144100,407082160,6010,6010,6010,6010,4
|
|
20240927,144000,407058120,5980,5980,5980,5980,0
|
|
20240927,143900,407058120,5980,5980,5980,5980,0
|
|
20240927,143800,407058120,5980,5980,5980,5980,2016
|
|
20240927,143700,395002440,5980,5980,5980,5980,0
|
|
20240927,143600,395002440,5980,5980,5980,5980,0
|
|
20240927,143500,395002440,5980,5980,5980,5980,0
|
|
20240927,143400,395002440,5980,5980,5980,5980,1
|
|
20240927,143300,394996460,5980,5990,5990,5980,1407
|
|
20240927,143200,386579980,5990,5990,5990,5990,0
|
|
20240927,143100,386579980,5990,5990,5990,5990,150
|
|
20240927,143000,385681480,5990,5990,5990,5990,422
|
|
20240927,142900,383153700,6000,6000,6000,6000,468
|
|
20240927,142800,380345700,5990,5990,5990,5990,258
|
|
20240927,142700,378800280,5990,5990,5990,5990,0
|
|
20240927,142600,378800280,5990,5990,5990,5990,0
|
|
20240927,142500,378800280,5990,5990,5990,5990,0
|
|
20240927,142400,378800280,5990,5990,5990,5990,44
|
|
20240927,142300,378536720,5990,5990,5990,5990,0
|
|
20240927,142200,378536720,5990,5990,5990,5990,0
|
|
20240927,142100,378536720,5990,6000,6000,5990,100
|
|
20240927,142000,377937610,6010,6010,6010,6010,0
|
|
20240927,141900,377937610,6010,6010,6010,6010,557
|
|
20240927,141800,374590040,6010,6010,6010,6010,0
|
|
20240927,141700,374590040,6010,6010,6010,6010,26
|
|
20240927,141600,374433780,6010,6010,6010,6010,0
|
|
20240927,141500,374433780,6010,6010,6010,6010,0
|
|
20240927,141400,374433780,6010,6000,6010,6000,188
|
|
20240927,141300,373305770,6000,6000,6000,6000,0
|
|
20240927,141200,373305770,6000,6000,6000,6000,0
|
|
20240927,141100,373305770,6000,6000,6000,6000,0
|
|
20240927,141000,373305770,6000,6000,6000,6000,0
|
|
20240927,140900,373305770,6000,6000,6000,6000,0
|
|
20240927,140800,373305770,6000,6000,6000,6000,40
|
|
20240927,140700,373065770,6000,6000,6000,6000,0
|
|
20240927,140600,373065770,6000,6000,6000,6000,3
|
|
20240927,140500,373047770,5990,5990,5990,5990,0
|
|
20240927,140400,373047770,5990,5990,5990,5990,0
|
|
20240927,140300,373047770,5990,5990,5990,5990,50
|
|
20240927,140200,372748270,5990,5990,5990,5990,0
|
|
20240927,140100,372748270,5990,5990,5990,5990,20
|
|
20240927,140000,372628470,5990,5990,5990,5990,2
|
|
20240927,135900,372616490,5990,5990,5990,5990,0
|
|
20240927,135800,372616490,5990,5990,5990,5990,0
|
|
20240927,135700,372616490,5990,6000,6000,5990,1500
|
|
20240927,135600,363631440,5990,5990,5990,5990,0
|
|
20240927,135500,363631440,5990,5990,5990,5990,29
|
|
20240927,135400,363457730,5990,5990,5990,5990,1
|
|
20240927,135300,363451740,5990,5990,5990,5990,0
|
|
20240927,135200,363451740,5990,5990,5990,5990,45
|
|
20240927,135100,363182190,5990,5990,5990,5990,587
|
|
20240927,135000,359666060,6000,6000,6000,6000,0
|
|
20240927,134900,359666060,6000,6000,6000,6000,413
|
|
20240927,134800,357188060,6010,6010,6010,6010,0
|
|
20240927,134700,357188060,6010,6010,6010,6010,6
|
|
20240927,134600,357152000,6010,6010,6010,6010,10
|
|
20240927,134500,357091900,6010,6010,6010,6010,14
|
|
20240927,134400,357007760,6000,6000,6000,6000,100
|
|
20240927,134300,356407760,6010,6000,6010,6000,232
|
|
20240927,134200,355014560,6000,6000,6000,6000,0
|
|
20240927,134100,355014560,6000,6000,6000,6000,0
|
|
20240927,134000,355014560,6000,6000,6000,6000,2
|
|
20240927,133900,355002560,6000,6000,6000,6000,0
|
|
20240927,133800,355002560,6000,6000,6000,6000,0
|
|
20240927,133700,355002560,6000,6000,6000,6000,0
|
|
20240927,133600,355002560,6000,6000,6000,6000,0
|
|
20240927,133500,355002560,6000,6000,6000,6000,0
|
|
20240927,133400,355002560,6000,6000,6000,6000,2
|
|
20240927,133300,354990560,6000,6000,6000,6000,90
|
|
20240927,133200,354450560,6010,6010,6010,6010,0
|
|
20240927,133100,354450560,6010,6010,6010,6010,0
|
|
20240927,133000,354450560,6010,6010,6010,6010,0
|
|
20240927,132900,354450560,6010,6010,6010,6010,605
|
|
20240927,132800,350814510,6020,6020,6020,6020,0
|
|
20240927,132700,350814510,6020,6020,6020,6020,39
|
|
20240927,132600,350579730,6020,6020,6020,6020,0
|
|
20240927,132500,350579730,6020,6020,6020,6020,0
|
|
20240927,132400,350579730,6020,6020,6020,6020,0
|
|
20240927,132300,350579730,6020,6020,6020,6020,5
|
|
20240927,132200,350549630,6010,6010,6010,6010,0
|
|
20240927,132100,350549630,6010,6010,6010,6010,0
|
|
20240927,132000,350549630,6010,6010,6010,6010,40
|
|
20240927,131900,350309230,6010,6010,6010,6010,0
|
|
20240927,131800,350309230,6010,6010,6010,6010,0
|
|
20240927,131700,350309230,6010,6010,6010,6010,42
|
|
20240927,131600,350056810,6010,6010,6010,6010,0
|
|
20240927,131500,350056810,6010,6010,6010,6010,0
|
|
20240927,131400,350056810,6010,6010,6010,6010,0
|
|
20240927,131300,350056810,6010,6010,6010,6010,0
|
|
20240927,131200,350056810,6010,6010,6010,6010,0
|
|
20240927,131100,350056810,6010,6010,6010,6010,449
|
|
20240927,131000,347358320,6000,6000,6000,6000,0
|
|
20240927,130900,347358320,6000,6000,6000,6000,0
|
|
20240927,130800,347358320,6000,6000,6000,6000,0
|
|
20240927,130700,347358320,6000,6000,6000,6000,313
|
|
20240927,130600,345480320,6000,6000,6000,6000,0
|
|
20240927,130500,345480320,6000,6000,6000,6000,0
|
|
20240927,130400,345480320,6000,6000,6000,6000,0
|
|
20240927,130300,345480320,6000,6000,6000,6000,3
|
|
20240927,130200,345462320,6010,6010,6010,6010,100
|
|
20240927,130100,344861320,6010,6010,6010,6010,200
|
|
20240927,130000,343659320,6020,6020,6020,6020,0
|
|
20240927,125900,343659320,6020,6020,6020,6020,49
|
|
20240927,125800,343364340,6030,6030,6030,6030,0
|
|
20240927,125700,343364340,6030,6030,6030,6030,10
|
|
20240927,125600,343304040,6040,6040,6040,6040,0
|
|
20240927,125500,343304040,6040,6040,6040,6040,0
|
|
20240927,125400,343304040,6040,6040,6040,6040,0
|
|
20240927,125300,343304040,6040,6040,6040,6040,0
|
|
20240927,125200,343304040,6040,6040,6040,6040,0
|
|
20240927,125100,343304040,6040,6020,6040,6020,110
|
|
20240927,125000,342641680,6010,6010,6010,6010,0
|
|
20240927,124900,342641680,6010,6010,6010,6010,0
|
|
20240927,124800,342641680,6010,6010,6010,6010,0
|
|
20240927,124700,342641680,6010,6010,6010,6010,318
|
|
20240927,124600,340730500,6010,6010,6010,6010,0
|
|
20240927,124500,340730500,6010,6010,6010,6010,0
|
|
20240927,124400,340730500,6010,6010,6010,6010,0
|
|
20240927,124300,340730500,6010,6010,6010,6010,0
|
|
20240927,124200,340730500,6010,6010,6010,6010,0
|
|
20240927,124100,340730500,6010,6010,6010,6010,102
|
|
20240927,124000,340117480,6010,6010,6010,6010,590
|
|
20240927,123900,336571580,6020,6020,6020,6020,0
|
|
20240927,123800,336571580,6020,6020,6020,6020,0
|
|
20240927,123700,336571580,6020,6020,6020,6020,383
|
|
20240927,123600,334265920,6030,6030,6030,6030,6
|
|
20240927,123500,334229740,6020,6020,6020,6020,0
|
|
20240927,123400,334229740,6020,6020,6020,6020,0
|
|
20240927,123300,334229740,6020,6020,6020,6020,7778
|
|
20240927,123200,287406180,6030,6030,6030,6030,30
|
|
20240927,123100,287225280,6030,6030,6030,6030,82
|
|
20240927,123000,286730820,6030,6030,6030,6030,250
|
|
20240927,122900,285223320,6030,6030,6030,6030,240
|
|
20240927,122800,283776120,6030,6030,6030,6030,10
|
|
20240927,122700,283715820,6040,6040,6040,6040,136
|
|
20240927,122600,282894380,6040,6040,6040,6040,0
|
|
20240927,122500,282894380,6040,6040,6040,6040,200
|
|
20240927,122400,281686380,6040,6040,6040,6040,20
|
|
20240927,122300,281565580,6040,6040,6040,6040,3
|
|
20240927,122200,281547460,6040,6040,6040,6040,10
|
|
20240927,122100,281487060,6040,6040,6040,6040,0
|
|
20240927,122000,281487060,6040,6040,6040,6040,10
|
|
20240927,121900,281426660,6030,6040,6040,6030,260
|
|
20240927,121800,279858760,6040,6040,6040,6040,11
|
|
20240927,121700,279792320,6030,6030,6030,6030,1
|
|
20240927,121600,279786290,6020,6020,6020,6020,0
|
|
20240927,121500,279786290,6020,6020,6020,6020,0
|
|
20240927,121400,279786290,6020,6020,6020,6020,0
|
|
20240927,121300,279786290,6020,6020,6020,6020,0
|
|
20240927,121200,279786290,6020,6030,6040,6020,660
|
|
20240927,121100,275809990,6040,6040,6040,6040,0
|
|
20240927,121000,275809990,6040,6040,6040,6040,0
|
|
20240927,120900,275809990,6040,6030,6040,6030,51
|
|
20240927,120800,275502450,6040,6040,6040,6040,200
|
|
20240927,120700,274294450,6040,6040,6040,6040,0
|
|
20240927,120600,274294450,6040,6040,6040,6040,10
|
|
20240927,120500,274234050,6030,6030,6030,6030,0
|
|
20240927,120400,274234050,6030,6030,6030,6030,262
|
|
20240927,120300,272654190,6030,6030,6030,6030,63
|
|
20240927,120200,272274300,6040,6040,6040,6030,211
|
|
20240927,120100,271000230,6040,6040,6040,6040,340
|
|
20240927,120000,268946630,6040,6040,6040,6040,6
|
|
20240927,115900,268910390,6040,6040,6040,6040,6
|
|
20240927,115800,268874150,6050,6040,6050,6040,747
|
|
20240927,115700,264361950,6040,6030,6040,6030,56
|
|
20240927,115600,264024220,6030,6020,6030,6020,600
|
|
20240927,115500,260407220,6010,6010,6010,6010,1
|
|
20240927,115400,260401210,6010,6010,6010,6010,0
|
|
20240927,115300,260401210,6010,6000,6010,6000,2396
|
|
20240927,115200,246021000,6000,6000,6000,6000,0
|
|
20240927,115100,246021000,6000,6000,6000,6000,0
|
|
20240927,115000,246021000,6000,6000,6000,6000,0
|
|
20240927,114900,246021000,6000,6000,6000,6000,300
|
|
20240927,114800,244221000,6000,6000,6000,6000,0
|
|
20240927,114700,244221000,6000,6000,6000,6000,1
|
|
20240927,114600,244215000,6010,6010,6010,6010,0
|
|
20240927,114500,244215000,6010,6010,6010,6010,0
|
|
20240927,114400,244215000,6010,6010,6010,6010,0
|
|
20240927,114300,244215000,6010,6010,6010,6010,378
|
|
20240927,114200,241943220,6000,6000,6000,6000,130
|
|
20240927,114100,241163220,6000,6000,6000,6000,0
|
|
20240927,114000,241163220,6000,6000,6000,6000,0
|
|
20240927,113900,241163220,6000,6000,6000,6000,0
|
|
20240927,113800,241163220,6000,6010,6010,6000,320
|
|
20240927,113700,239240220,6010,6010,6010,6010,0
|
|
20240927,113600,239240220,6010,6010,6010,6010,501
|
|
20240927,113500,236229210,6010,6010,6010,6010,1000
|
|
20240927,113400,230219210,6010,6010,6010,6010,747
|
|
20240927,113300,225729740,6020,6020,6020,6020,302
|
|
20240927,113200,223911700,6020,6020,6020,6020,498
|
|
20240927,113100,220913740,6020,6020,6020,6020,166
|
|
20240927,113000,219914420,6010,6020,6020,6010,557
|
|
20240927,112900,216561840,6020,6020,6020,6020,0
|
|
20240927,112800,216561840,6020,6020,6020,6020,0
|
|
20240927,112700,216561840,6020,6020,6020,6020,0
|
|
20240927,112600,216561840,6020,6020,6020,6020,0
|
|
20240927,112500,216561840,6020,6020,6020,6020,0
|
|
20240927,112400,216561840,6020,6020,6020,6020,0
|
|
20240927,112300,216561840,6020,6020,6020,6020,0
|
|
20240927,112200,216561840,6020,6020,6020,6020,0
|
|
20240927,112100,216561840,6020,6020,6020,6020,6
|
|
20240927,112000,216525720,6020,6020,6020,6020,2
|
|
20240927,111900,216513680,6020,6020,6020,6020,0
|
|
20240927,111800,216513680,6020,6020,6020,6020,0
|
|
20240927,111700,216513680,6020,6020,6020,6020,43
|
|
20240927,111600,216254820,6020,6020,6020,6020,882
|
|
20240927,111500,210945180,6010,6010,6010,6010,0
|
|
20240927,111400,210945180,6010,6010,6010,6010,500
|
|
20240927,111300,207940180,6000,6000,6000,6000,0
|
|
20240927,111200,207940180,6000,6000,6000,6000,0
|
|
20240927,111100,207940180,6000,6000,6000,6000,0
|
|
20240927,111000,207940180,6000,6000,6000,6000,50
|
|
20240927,110900,207640180,6000,6000,6000,6000,0
|
|
20240927,110800,207640180,6000,6000,6000,6000,0
|
|
20240927,110700,207640180,6000,6000,6000,6000,0
|
|
20240927,110600,207640180,6000,6000,6000,6000,0
|
|
20240927,110500,207640180,6000,6000,6000,6000,0
|
|
20240927,110400,207640180,6000,6010,6010,6000,281
|
|
20240927,110300,205954160,6000,6000,6000,6000,0
|
|
20240927,110200,205954160,6000,6000,6000,6000,50
|
|
20240927,110100,205654160,6000,6000,6000,6000,0
|
|
20240927,110000,205654160,6000,6000,6000,6000,500
|
|
20240927,105900,202654160,6020,6020,6020,6020,1
|
|
20240927,105800,202648140,6000,6000,6000,6000,0
|
|
20240927,105700,202648140,6000,6000,6000,6000,0
|
|
20240927,105600,202648140,6000,6000,6000,6000,0
|
|
20240927,105500,202648140,6000,6000,6000,6000,83
|
|
20240927,105400,202150140,6000,6000,6000,6000,0
|
|
20240927,105300,202150140,6000,6000,6000,6000,0
|
|
20240927,105200,202150140,6000,5990,6000,5990,50
|
|
20240927,105100,201850340,5990,5990,5990,5990,0
|
|
20240927,105000,201850340,5990,5990,5990,5990,1
|
|
20240927,104900,201844350,5990,5990,5990,5990,0
|
|
20240927,104800,201844350,5990,5990,5990,5990,0
|
|
20240927,104700,201844350,5990,5990,5990,5990,0
|
|
20240927,104600,201844350,5990,5990,5990,5990,10
|
|
20240927,104500,201784450,5990,5990,5990,5990,4
|
|
20240927,104400,201760490,5990,5990,5990,5990,370
|
|
20240927,104300,199544190,5990,5990,5990,5990,0
|
|
20240927,104200,199544190,5990,6010,6010,5990,428
|
|
20240927,104100,196978710,6010,6010,6010,6010,0
|
|
20240927,104000,196978710,6010,6010,6010,6010,89
|
|
20240927,103900,196443820,6000,6000,6000,6000,150
|
|
20240927,103800,195543820,6000,6000,6000,6000,0
|
|
20240927,103700,195543820,6000,6000,6000,6000,500
|
|
20240927,103600,192543820,6000,6000,6000,6000,54
|
|
20240927,103500,192219820,6000,6000,6000,6000,0
|
|
20240927,103400,192219820,6000,6000,6000,6000,500
|
|
20240927,103300,189219820,6000,6000,6000,6000,20
|
|
20240927,103200,189099820,6010,6010,6010,6010,23
|
|
20240927,103100,188961590,6010,6010,6010,6010,0
|
|
20240927,103000,188961590,6010,6010,6010,6010,19
|
|
20240927,102900,188847400,6010,6010,6010,6010,1077
|
|
20240927,102800,182374630,6010,6020,6020,6010,1107
|
|
20240927,102700,175711380,6030,6030,6030,6030,0
|
|
20240927,102600,175711380,6030,6030,6030,6030,766
|
|
20240927,102500,171092400,6030,6020,6030,6020,741
|
|
20240927,102400,166624490,6020,6020,6020,6020,101
|
|
20240927,102300,166016470,6020,6020,6020,6020,49
|
|
20240927,102200,165721490,6020,6020,6020,6020,0
|
|
20240927,102100,165721490,6020,6030,6030,6020,52
|
|
20240927,102000,165408440,6020,6030,6030,6020,135
|
|
20240927,101900,164595580,6030,6030,6030,6030,0
|
|
20240927,101800,164595580,6030,6030,6030,6030,148
|
|
20240927,101700,163703140,6020,6020,6020,6020,251
|
|
20240927,101600,162192120,6010,6010,6010,6010,52
|
|
20240927,101500,161879600,6010,6010,6010,6010,50
|
|
20240927,101400,161579100,6030,6030,6030,6030,0
|
|
20240927,101300,161579100,6030,6030,6030,6030,0
|
|
20240927,101200,161579100,6030,6030,6030,6030,542
|
|
20240927,101100,158310840,6030,6030,6030,6030,6
|
|
20240927,101000,158274660,6030,6030,6030,6030,7
|
|
20240927,100900,158232450,6030,6030,6030,6030,1
|
|
20240927,100800,158226420,6030,6030,6030,6030,2
|
|
20240927,100700,158214360,6040,6020,6040,6020,161
|
|
20240927,100600,157242680,6020,6020,6020,6020,24
|
|
20240927,100500,157098200,6010,6010,6020,6000,245
|
|
20240927,100400,155627010,6010,6010,6010,6010,16
|
|
20240927,100300,155530850,6010,6010,6010,6000,322
|
|
20240927,100200,153597630,6000,6000,6000,6000,0
|
|
20240927,100100,153597630,6000,6000,6000,6000,627
|
|
20240927,100000,149835630,6000,6000,6000,6000,0
|
|
20240927,095900,149835630,6000,6000,6000,6000,166
|
|
20240927,095800,148839630,6000,6010,6010,6000,474
|
|
20240927,095700,145993630,6000,6000,6000,6000,0
|
|
20240927,095600,145993630,6000,5980,6000,5980,252
|
|
20240927,095500,144482030,5980,5990,5990,5980,700
|
|
20240927,095400,140294500,6000,6010,6010,6000,801
|
|
20240927,095300,135488490,6010,6010,6010,6000,1565
|
|
20240927,095200,126093190,6030,6030,6030,6030,20
|
|
20240927,095100,125972590,6040,6040,6040,6040,119
|
|
20240927,095000,125253830,6000,6000,6000,6000,0
|
|
20240927,094900,125253830,6000,6010,6010,6000,530
|
|
20240927,094800,122073800,6000,6000,6000,6000,0
|
|
20240927,094700,122073800,6000,6010,6010,6000,227
|
|
20240927,094600,120710650,6010,6020,6020,6010,325
|
|
20240927,094500,118755060,6020,6020,6020,6020,93
|
|
20240927,094400,118195200,6010,6010,6010,6010,534
|
|
20240927,094300,114985860,6010,6000,6010,6000,32
|
|
20240927,094200,114793830,6000,6010,6010,6000,823
|
|
20240927,094100,109853850,6020,6020,6020,6020,39
|
|
20240927,094000,109619070,6020,6020,6020,6020,0
|
|
20240927,093900,109619070,6020,6020,6020,6020,5
|
|
20240927,093800,109588970,6020,6020,6020,6020,230
|
|
20240927,093700,108204370,6020,6020,6060,6020,120
|
|
20240927,093600,107481450,6010,6050,6060,6010,1088
|
|
20240927,093500,100917510,6060,6050,6060,6050,169
|
|
20240927,093400,99893400,6060,6050,6060,6040,1645
|
|
20240927,093300,89927410,6050,6050,6050,6020,1315
|
|
20240927,093200,81978710,6020,6030,6040,6020,84
|
|
20240927,093100,81472120,6030,6020,6040,6020,845
|
|
20240927,093000,76375890,6040,6030,6040,6030,617
|
|
20240927,092900,72649670,6030,6020,6030,6020,1090
|
|
20240927,092800,66077160,6020,6020,6020,6020,304
|
|
20240927,092700,64247080,6020,6020,6020,6010,120
|
|
20240927,092600,63525180,6020,6010,6030,6010,583
|
|
20240927,092500,60016190,5990,5990,5990,5990,150
|
|
20240927,092400,59117690,6030,5980,6030,5980,3466
|
|
20240927,092300,38278800,5980,5980,5980,5980,194
|
|
20240927,092200,37118680,5980,5970,5980,5970,860
|
|
20240927,092100,31977790,5970,5970,5970,5970,14
|
|
20240927,092000,31894210,5970,5970,5970,5970,0
|
|
20240927,091900,31894210,5970,5970,5970,5960,189
|
|
20240927,091800,30766770,5970,5970,5970,5970,5
|
|
20240927,091700,30736920,5970,5970,5970,5970,44
|
|
20240927,091600,30474240,5980,5980,5980,5980,106
|
|
20240927,091500,29840360,5980,5970,5980,5970,288
|
|
20240927,091400,28119100,5950,5960,5960,5940,413
|
|
20240927,091300,25663510,5950,5970,5970,5950,21
|
|
20240927,091200,25538540,5950,5950,5950,5950,120
|
|
20240927,091100,24824540,5940,5940,5940,5940,434
|
|
20240927,091000,22246580,5950,5950,5950,5950,821
|
|
20240927,090900,17361630,5950,5950,5950,5950,20
|
|
20240927,090800,17242630,5950,5950,5950,5950,240
|
|
20240927,090700,15814630,5940,5950,5950,5940,230
|
|
20240927,090600,14448420,5950,5950,5950,5950,100
|
|
20240927,090500,13853420,5950,5950,5950,5950,0
|
|
20240927,090400,13853420,5950,5980,5980,5950,201
|
|
20240927,090300,12657440,5940,5950,5950,5940,168
|
|
20240927,090200,11657860,5950,5940,5950,5940,139
|
|
20240927,090100,10831160,5930,5940,5940,5930,967
|
|
20240927,090000,5094130,5940,5950,5970,5930,856
|