574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183100,26684970,5600,5600,5600,5600,97
|
|
20240909,183000,26684970,5600,5600,5600,5600,0
|
|
20240909,182900,26684970,5600,5600,5600,5600,0
|
|
20240909,182800,26684970,5600,5600,5600,5600,0
|
|
20240909,182700,26684970,5600,5600,5600,5600,0
|
|
20240909,182600,26684970,5600,5600,5600,5600,0
|
|
20240909,182500,26684970,5600,5600,5600,5600,0
|
|
20240909,182400,26684970,5600,5600,5600,5600,0
|
|
20240909,182300,26684970,5600,5600,5600,5600,0
|
|
20240909,182200,26684970,5600,5600,5600,5600,0
|
|
20240909,182100,26684970,5600,5600,5600,5600,0
|
|
20240909,182000,26684970,5600,5600,5600,5600,0
|
|
20240909,181900,26684970,5600,5600,5600,5600,0
|
|
20240909,181800,26684970,5600,5600,5600,5600,0
|
|
20240909,181700,26684970,5600,5600,5600,5600,0
|
|
20240909,181600,26684970,5600,5600,5600,5600,0
|
|
20240909,181500,26684970,5600,5600,5600,5600,0
|
|
20240909,181400,26684970,5600,5600,5600,5600,0
|
|
20240909,181300,26684970,5600,5600,5600,5600,0
|
|
20240909,181200,26684970,5600,5600,5600,5600,0
|
|
20240909,181100,26684970,5600,5600,5600,5600,0
|
|
20240909,181000,26684970,5600,5600,5600,5600,0
|
|
20240909,180900,26684970,5600,5600,5600,5600,0
|
|
20240909,180800,26684970,5600,5600,5600,5600,0
|
|
20240909,180700,26684970,5600,5600,5600,5600,0
|
|
20240909,180600,26684970,5600,5600,5600,5600,0
|
|
20240909,180500,26684970,5600,5600,5600,5600,0
|
|
20240909,180400,26684970,5600,5600,5600,5600,0
|
|
20240909,180300,26684970,5600,5600,5600,5600,0
|
|
20240909,180200,26684970,5600,5600,5600,5600,0
|
|
20240909,180100,26684970,5600,5600,5600,5600,97
|
|
20240909,180000,26684970,5600,5600,5600,5600,0
|
|
20240909,175900,26684970,5600,5600,5600,5600,0
|
|
20240909,175800,26684970,5600,5600,5600,5600,0
|
|
20240909,175700,26684970,5600,5600,5600,5600,0
|
|
20240909,175600,26684970,5600,5600,5600,5600,0
|
|
20240909,175500,26684970,5600,5600,5600,5600,0
|
|
20240909,175400,26684970,5600,5600,5600,5600,0
|
|
20240909,175300,26684970,5600,5600,5600,5600,0
|
|
20240909,175200,26684970,5600,5600,5600,5600,0
|
|
20240909,175100,26684970,5600,5600,5600,5600,0
|
|
20240909,175000,26684970,5600,5600,5600,5600,0
|
|
20240909,174900,26684970,5600,5600,5600,5600,0
|
|
20240909,174800,26684970,5600,5600,5600,5600,0
|
|
20240909,174700,26684970,5600,5600,5600,5600,0
|
|
20240909,174600,26684970,5600,5600,5600,5600,0
|
|
20240909,174500,26684970,5600,5600,5600,5600,0
|
|
20240909,174400,26684970,5600,5600,5600,5600,0
|
|
20240909,174300,26684970,5600,5600,5600,5600,0
|
|
20240909,174200,26684970,5600,5600,5600,5600,0
|
|
20240909,174100,26684970,5600,5600,5600,5600,0
|
|
20240909,174000,26684970,5600,5600,5600,5600,0
|
|
20240909,173900,26684970,5600,5600,5600,5600,0
|
|
20240909,173800,26684970,5600,5600,5600,5600,0
|
|
20240909,173700,26684970,5600,5600,5600,5600,0
|
|
20240909,173600,26684970,5600,5600,5600,5600,0
|
|
20240909,173500,26684970,5600,5600,5600,5600,0
|
|
20240909,173400,26684970,5600,5600,5600,5600,0
|
|
20240909,173300,26684970,5600,5600,5600,5600,0
|
|
20240909,173200,26684970,5600,5600,5600,5600,0
|
|
20240909,173100,26684970,5600,5600,5600,5600,97
|
|
20240909,173000,26684970,5600,5600,5600,5600,0
|
|
20240909,172900,26684970,5600,5600,5600,5600,0
|
|
20240909,172800,26684970,5600,5600,5600,5600,0
|
|
20240909,172700,26684970,5600,5600,5600,5600,0
|
|
20240909,172600,26684970,5600,5600,5600,5600,0
|
|
20240909,172500,26684970,5600,5600,5600,5600,0
|
|
20240909,172400,26684970,5600,5600,5600,5600,0
|
|
20240909,172300,26684970,5600,5600,5600,5600,0
|
|
20240909,172200,26684970,5600,5600,5600,5600,0
|
|
20240909,172100,26684970,5600,5600,5600,5600,0
|
|
20240909,172000,26684970,5600,5600,5600,5600,0
|
|
20240909,171900,26684970,5600,5600,5600,5600,0
|
|
20240909,171800,26684970,5600,5600,5600,5600,0
|
|
20240909,171700,26684970,5600,5600,5600,5600,0
|
|
20240909,171600,26684970,5600,5600,5600,5600,0
|
|
20240909,171500,26684970,5600,5600,5600,5600,0
|
|
20240909,171400,26684970,5600,5600,5600,5600,0
|
|
20240909,171300,26684970,5600,5600,5600,5600,0
|
|
20240909,171200,26684970,5600,5600,5600,5600,0
|
|
20240909,171100,26684970,5600,5600,5600,5600,0
|
|
20240909,171000,26684970,5600,5600,5600,5600,0
|
|
20240909,170900,26684970,5600,5600,5600,5600,0
|
|
20240909,170800,26684970,5600,5600,5600,5600,0
|
|
20240909,170700,26684970,5600,5600,5600,5600,0
|
|
20240909,170600,26684970,5600,5600,5600,5600,0
|
|
20240909,170500,26684970,5600,5600,5600,5600,0
|
|
20240909,170400,26684970,5600,5600,5600,5600,0
|
|
20240909,170300,26684970,5600,5600,5600,5600,0
|
|
20240909,170200,26684970,5600,5600,5600,5600,0
|
|
20240909,170100,26684970,5600,5600,5600,5600,97
|
|
20240909,170000,26684970,5600,5600,5600,5600,0
|
|
20240909,165900,26684970,5600,5600,5600,5600,0
|
|
20240909,165800,26684970,5600,5600,5600,5600,0
|
|
20240909,165700,26684970,5600,5600,5600,5600,0
|
|
20240909,165600,26684970,5600,5600,5600,5600,0
|
|
20240909,165500,26684970,5600,5600,5600,5600,0
|
|
20240909,165400,26684970,5600,5600,5600,5600,0
|
|
20240909,165300,26684970,5600,5600,5600,5600,0
|
|
20240909,165200,26684970,5600,5600,5600,5600,0
|
|
20240909,165100,26684970,5600,5600,5600,5600,0
|
|
20240909,165000,26684970,5600,5600,5600,5600,0
|
|
20240909,164900,26684970,5600,5600,5600,5600,0
|
|
20240909,164800,26684970,5600,5600,5600,5600,0
|
|
20240909,164700,26684970,5600,5600,5600,5600,0
|
|
20240909,164600,26684970,5600,5600,5600,5600,0
|
|
20240909,164500,26684970,5600,5600,5600,5600,0
|
|
20240909,164400,26684970,5600,5600,5600,5600,0
|
|
20240909,164300,26684970,5600,5600,5600,5600,0
|
|
20240909,164200,26684970,5600,5600,5600,5600,0
|
|
20240909,164100,26684970,5600,5600,5600,5600,0
|
|
20240909,164000,26684970,5600,5600,5600,5600,0
|
|
20240909,163900,26684970,5600,5600,5600,5600,0
|
|
20240909,163800,26684970,5600,5600,5600,5600,0
|
|
20240909,163700,26684970,5600,5600,5600,5600,0
|
|
20240909,163600,26684970,5600,5600,5600,5600,0
|
|
20240909,163500,26684970,5600,5600,5600,5600,0
|
|
20240909,163400,26684970,5600,5600,5600,5600,0
|
|
20240909,163300,26684970,5600,5600,5600,5600,0
|
|
20240909,163200,26684970,5600,5600,5600,5600,0
|
|
20240909,163100,26684970,5600,5600,5600,5600,97
|
|
20240909,163000,26684970,5600,5600,5600,5600,0
|
|
20240909,162900,26684970,5600,5600,5600,5600,0
|
|
20240909,162800,26684970,5600,5600,5600,5600,0
|
|
20240909,162700,26684970,5600,5600,5600,5600,0
|
|
20240909,162600,26684970,5600,5600,5600,5600,0
|
|
20240909,162500,26684970,5600,5600,5600,5600,0
|
|
20240909,162400,26684970,5600,5600,5600,5600,0
|
|
20240909,162300,26684970,5600,5600,5600,5600,0
|
|
20240909,162200,26684970,5600,5600,5600,5600,0
|
|
20240909,162100,26684970,5600,5600,5600,5600,0
|
|
20240909,162000,26684970,5600,5600,5600,5600,0
|
|
20240909,161900,26684970,5600,5600,5600,5600,0
|
|
20240909,161800,26684970,5600,5600,5600,5600,0
|
|
20240909,161700,26684970,5600,5600,5600,5600,0
|
|
20240909,161600,26684970,5600,5600,5600,5600,0
|
|
20240909,161500,26684970,5600,5600,5600,5600,0
|
|
20240909,161400,26684970,5600,5600,5600,5600,0
|
|
20240909,161300,26684970,5600,5600,5600,5600,0
|
|
20240909,161200,26684970,5600,5600,5600,5600,0
|
|
20240909,161100,26684970,5600,5600,5600,5600,0
|
|
20240909,161000,26684970,5600,5600,5600,5600,0
|
|
20240909,160900,26684970,5600,5600,5600,5600,0
|
|
20240909,160800,26684970,5600,5600,5600,5600,0
|
|
20240909,160700,26684970,5600,5600,5600,5600,0
|
|
20240909,160600,26684970,5600,5600,5600,5600,0
|
|
20240909,160500,26684970,5600,5600,5600,5600,0
|
|
20240909,160400,26684970,5600,5600,5600,5600,0
|
|
20240909,160300,26684970,5600,5600,5600,5600,0
|
|
20240909,160200,26684970,5600,5600,5600,5600,0
|
|
20240909,160100,26684970,5600,5600,5600,5600,97
|
|
20240909,160000,26684970,5600,5600,5600,5600,0
|
|
20240909,155900,26684970,5600,5600,5600,5600,0
|
|
20240909,155800,26684970,5600,5600,5600,5600,0
|
|
20240909,155700,26684970,5600,5600,5600,5600,0
|
|
20240909,155600,26684970,5600,5600,5600,5600,0
|
|
20240909,155500,26684970,5600,5600,5600,5600,0
|
|
20240909,155400,26684970,5600,5600,5600,5600,0
|
|
20240909,155300,26684970,5600,5600,5600,5600,0
|
|
20240909,155200,26684970,5600,5600,5600,5600,0
|
|
20240909,155100,26684970,5600,5600,5600,5600,0
|
|
20240909,155000,26684970,5600,5600,5600,5600,0
|
|
20240909,154900,26684970,5600,5600,5600,5600,0
|
|
20240909,154800,26684970,5600,5600,5600,5600,0
|
|
20240909,154700,26684970,5600,5600,5600,5600,0
|
|
20240909,154600,26684970,5600,5600,5600,5600,0
|
|
20240909,154500,26684970,5600,5600,5600,5600,0
|
|
20240909,154400,26684970,5600,5600,5600,5600,0
|
|
20240909,154300,26684970,5600,5600,5600,5600,0
|
|
20240909,154200,26684970,5600,5600,5600,5600,0
|
|
20240909,154100,26684970,5600,5600,5600,5600,0
|
|
20240909,154000,26684970,5600,5600,5600,5600,0
|
|
20240909,153900,26684970,5600,5600,5600,5600,0
|
|
20240909,153800,26684970,5600,5600,5600,5600,0
|
|
20240909,153700,26684970,5600,5600,5600,5600,0
|
|
20240909,153600,26684970,5600,5600,5600,5600,0
|
|
20240909,153500,26684970,5600,5600,5600,5600,0
|
|
20240909,153400,26684970,5600,5600,5600,5600,0
|
|
20240909,153300,26684970,5600,5600,5600,5600,0
|
|
20240909,153200,26684970,5600,5600,5600,5600,0
|
|
20240909,153100,26684970,5600,5600,5600,5600,97
|
|
20240909,153000,26684970,5600,5600,5600,5600,97
|
|
20240909,152900,26141770,5630,5630,5630,5630,0
|
|
20240909,152800,26141770,5630,5630,5630,5630,0
|
|
20240909,152700,26141770,5630,5630,5630,5630,0
|
|
20240909,152600,26141770,5630,5630,5630,5630,0
|
|
20240909,152500,26141770,5630,5630,5630,5630,0
|
|
20240909,152400,26141770,5630,5630,5630,5630,0
|
|
20240909,152300,26141770,5630,5630,5630,5630,0
|
|
20240909,152200,26141770,5630,5630,5630,5630,0
|
|
20240909,152100,26141770,5630,5630,5630,5630,0
|
|
20240909,152000,26141770,5630,5630,5630,5630,0
|
|
20240909,151900,26141770,5630,5630,5630,5630,0
|
|
20240909,151800,26141770,5630,5630,5630,5630,0
|
|
20240909,151700,26141770,5630,5630,5630,5620,65
|
|
20240909,151600,25776450,5620,5620,5620,5620,0
|
|
20240909,151500,25776450,5620,5620,5620,5620,1
|
|
20240909,151400,25770830,5620,5620,5620,5620,0
|
|
20240909,151300,25770830,5620,5620,5620,5620,0
|
|
20240909,151200,25770830,5620,5620,5620,5620,50
|
|
20240909,151100,25489830,5620,5620,5620,5620,0
|
|
20240909,151000,25489830,5620,5620,5620,5620,1
|
|
20240909,150900,25484210,5630,5630,5630,5630,0
|
|
20240909,150800,25484210,5630,5630,5630,5630,0
|
|
20240909,150700,25484210,5630,5630,5630,5630,0
|
|
20240909,150600,25484210,5630,5630,5630,5630,0
|
|
20240909,150500,25484210,5630,5630,5630,5630,0
|
|
20240909,150400,25484210,5630,5630,5630,5630,0
|
|
20240909,150300,25484210,5630,5630,5630,5630,0
|
|
20240909,150200,25484210,5630,5630,5630,5630,0
|
|
20240909,150100,25484210,5630,5630,5630,5630,0
|
|
20240909,150000,25484210,5630,5630,5630,5630,0
|
|
20240909,145900,25484210,5630,5630,5630,5630,10
|
|
20240909,145800,25427910,5630,5630,5630,5630,1
|
|
20240909,145700,25422280,5630,5630,5630,5630,2
|
|
20240909,145600,25411020,5630,5630,5630,5630,1
|
|
20240909,145500,25405390,5630,5630,5630,5630,15
|
|
20240909,145400,25320940,5630,5630,5630,5630,3
|
|
20240909,145300,25304050,5640,5640,5640,5640,1
|
|
20240909,145200,25298410,5640,5640,5640,5640,6
|
|
20240909,145100,25264570,5640,5640,5640,5640,2
|
|
20240909,145000,25253290,5640,5640,5640,5640,2
|
|
20240909,144900,25242010,5640,5640,5640,5640,6
|
|
20240909,144800,25208170,5640,5640,5640,5640,2
|
|
20240909,144700,25196890,5640,5640,5640,5640,2
|
|
20240909,144600,25185610,5640,5640,5640,5640,5
|
|
20240909,144500,25157410,5640,5640,5640,5640,4
|
|
20240909,144400,25134850,5640,5640,5640,5640,2
|
|
20240909,144300,25123570,5640,5640,5640,5640,6
|
|
20240909,144200,25089730,5640,5640,5640,5640,1
|
|
20240909,144100,25084090,5640,5640,5640,5640,2
|
|
20240909,144000,25072810,5640,5640,5640,5640,7
|
|
20240909,143900,25033330,5640,5650,5650,5640,35
|
|
20240909,143800,24835920,5650,5650,5650,5650,2
|
|
20240909,143700,24824620,5650,5650,5650,5650,6
|
|
20240909,143600,24790720,5650,5650,5650,5650,3
|
|
20240909,143500,24773770,5650,5650,5650,5650,1
|
|
20240909,143400,24768120,5650,5650,5650,5650,7
|
|
20240909,143300,24728570,5660,5660,5660,5660,2
|
|
20240909,143200,24717250,5660,5660,5660,5660,1
|
|
20240909,143100,24711590,5660,5660,5660,5660,9
|
|
20240909,143000,24660650,5660,5660,5660,5660,2
|
|
20240909,142900,24649330,5660,5660,5660,5660,1
|
|
20240909,142800,24643670,5660,5660,5660,5660,6
|
|
20240909,142700,24609710,5660,5660,5660,5660,3
|
|
20240909,142600,24592730,5660,5660,5660,5660,2
|
|
20240909,142500,24581410,5660,5660,5660,5660,5
|
|
20240909,142400,24553110,5660,5660,5660,5660,2
|
|
20240909,142300,24541790,5660,5660,5660,5660,2
|
|
20240909,142200,24530470,5660,5660,5660,5660,6
|
|
20240909,142100,24496510,5660,5660,5660,5660,2
|
|
20240909,142000,24485190,5660,5660,5660,5660,2
|
|
20240909,141900,24473870,5660,5660,5660,5660,6
|
|
20240909,141800,24439910,5660,5660,5660,5660,3
|
|
20240909,141700,24422930,5660,5660,5660,5660,2
|
|
20240909,141600,24411610,5660,5660,5660,5660,7
|
|
20240909,141500,24371990,5660,5660,5660,5660,1
|
|
20240909,141400,24366330,5660,5660,5660,5660,2
|
|
20240909,141300,24355010,5660,5660,5660,5660,8
|
|
20240909,141200,24309730,5660,5660,5660,5660,2
|
|
20240909,141100,24298410,5660,5660,5660,5660,1
|
|
20240909,141000,24292750,5660,5660,5660,5660,6
|
|
20240909,140900,24258790,5660,5660,5660,5660,3
|
|
20240909,140800,24241810,5660,5660,5660,5660,1
|
|
20240909,140700,24236150,5660,5660,5660,5660,7
|
|
20240909,140600,24196530,5660,5660,5660,5660,2
|
|
20240909,140500,24185210,5660,5660,5660,5660,2
|
|
20240909,140400,24173890,5660,5660,5660,5660,7
|
|
20240909,140300,24134270,5660,5660,5660,5660,2
|
|
20240909,140200,24122950,5660,5660,5660,5660,2
|
|
20240909,140100,24111630,5660,5660,5660,5660,5
|
|
20240909,140000,24083330,5660,5660,5660,5660,3
|
|
20240909,135900,24066350,5660,5660,5660,5660,2
|
|
20240909,135800,24055030,5660,5660,5660,5660,5
|
|
20240909,135700,24026730,5660,5660,5660,5660,2
|
|
20240909,135600,24015410,5660,5660,5660,5660,2
|
|
20240909,135500,24004090,5660,5660,5660,5660,6
|
|
20240909,135400,23970130,5660,5660,5660,5660,2
|
|
20240909,135300,23958810,5660,5660,5660,5660,2
|
|
20240909,135200,23947490,5660,5660,5660,5660,5
|
|
20240909,135100,23919190,5660,5660,5660,5660,5
|
|
20240909,135000,23890890,5660,5660,5660,5660,1
|
|
20240909,134900,23885230,5660,5660,5660,5660,5
|
|
20240909,134800,23856930,5660,5660,5660,5660,3
|
|
20240909,134700,23839950,5660,5660,5660,5660,1
|
|
20240909,134600,23834290,5660,5660,5660,5660,6
|
|
20240909,134500,23800330,5660,5660,5660,5660,3
|
|
20240909,134400,23783350,5660,5660,5660,5660,1
|
|
20240909,134300,23777690,5660,5660,5660,5660,6
|
|
20240909,134200,23743730,5660,5660,5660,5660,3
|
|
20240909,134100,23726750,5660,5660,5660,5660,3
|
|
20240909,134000,23709770,5660,5660,5660,5660,4
|
|
20240909,133900,23687130,5660,5660,5660,5660,3
|
|
20240909,133800,23670150,5660,5660,5660,5660,2
|
|
20240909,133700,23658830,5660,5660,5660,5660,6
|
|
20240909,133600,23624870,5660,5660,5660,5660,3
|
|
20240909,133500,23607890,5660,5660,5660,5660,2
|
|
20240909,133400,23596570,5660,5660,5660,5660,5
|
|
20240909,133300,23568270,5660,5660,5660,5660,3
|
|
20240909,133200,23551290,5660,5660,5660,5660,3
|
|
20240909,133100,23534310,5660,5660,5660,5660,5
|
|
20240909,133000,23506010,5660,5660,5660,5660,2
|
|
20240909,132900,23494690,5660,5660,5660,5660,3
|
|
20240909,132800,23477710,5660,5660,5660,5660,6
|
|
20240909,132700,23443750,5660,5660,5660,5660,3
|
|
20240909,132600,23426770,5660,5660,5660,5660,1
|
|
20240909,132500,23421110,5660,5660,5660,5660,5
|
|
20240909,132400,23392810,5660,5660,5660,5660,3
|
|
20240909,132300,23375830,5660,5660,5660,5660,3
|
|
20240909,132200,23358850,5660,5660,5660,5660,5
|
|
20240909,132100,23330550,5660,5660,5660,5660,3
|
|
20240909,132000,23313570,5660,5660,5660,5660,2
|
|
20240909,131900,23302250,5660,5660,5660,5660,5
|
|
20240909,131800,23273950,5660,5660,5660,5660,3
|
|
20240909,131700,23256970,5660,5660,5660,5660,2
|
|
20240909,131600,23245650,5660,5660,5660,5660,5
|
|
20240909,131500,23217350,5620,5660,5660,5620,4
|
|
20240909,131400,23194750,5650,5650,5650,5650,3
|
|
20240909,131300,23177800,5660,5660,5660,5660,40
|
|
20240909,131200,22951400,5660,5660,5660,5660,2
|
|
20240909,131100,22940080,5660,5660,5660,5660,2
|
|
20240909,131000,22928760,5660,5660,5660,5660,7
|
|
20240909,130900,22889140,5660,5660,5660,5660,2
|
|
20240909,130800,22877820,5660,5660,5660,5660,2
|
|
20240909,130700,22866500,5660,5660,5660,5660,5
|
|
20240909,130600,22838200,5660,5660,5660,5660,3
|
|
20240909,130500,22821220,5660,5660,5660,5660,2
|
|
20240909,130400,22809900,5660,5660,5660,5660,5
|
|
20240909,130300,22781600,5660,5660,5660,5660,3
|
|
20240909,130200,22764620,5660,5660,5660,5660,1
|
|
20240909,130100,22758960,5660,5660,5660,5660,6
|
|
20240909,130000,22725000,5660,5660,5660,5660,4
|
|
20240909,125900,22702360,5660,5660,5660,5660,2
|
|
20240909,125800,22691040,5660,5660,5660,5660,4
|
|
20240909,125700,22668400,5660,5660,5660,5660,2
|
|
20240909,125600,22657080,5660,5660,5660,5660,5
|
|
20240909,125500,22628780,5660,5660,5660,5660,4
|
|
20240909,125400,22606140,5660,5660,5660,5660,2
|
|
20240909,125300,22594820,5660,5660,5660,5660,3
|
|
20240909,125200,22577840,5640,5660,5660,5640,24
|
|
20240909,125100,22442360,5660,5660,5660,5660,20
|
|
20240909,125000,22329160,5660,5660,5660,5660,4
|
|
20240909,124900,22306520,5660,5660,5660,5660,6
|
|
20240909,124800,22272560,5660,5660,5660,5660,1
|
|
20240909,124700,22266900,5660,5660,5660,5660,4
|
|
20240909,124600,22244260,5660,5660,5660,5580,41
|
|
20240909,124500,22015080,5660,5660,5660,5660,1
|
|
20240909,124400,22009420,5660,5660,5660,5660,3
|
|
20240909,124300,21992440,5660,5660,5660,5660,7
|
|
20240909,124200,21952820,5660,5660,5660,5660,2
|
|
20240909,124100,21941500,5660,5660,5660,5660,2
|
|
20240909,124000,21930180,5660,5660,5660,5590,75
|
|
20240909,123900,21510580,5590,5660,5670,5590,145
|
|
20240909,123800,20689990,5660,5660,5660,5660,3
|
|
20240909,123700,20673010,5660,5660,5660,5660,5
|
|
20240909,123600,20644710,5660,5660,5660,5660,2
|
|
20240909,123500,20633390,5650,5650,5650,5650,3
|
|
20240909,123400,20616440,5660,5660,5660,5660,5
|
|
20240909,123300,20588140,5660,5660,5660,5660,2
|
|
20240909,123200,20576820,5660,5660,5660,5660,3
|
|
20240909,123100,20559840,5650,5650,5650,5650,4
|
|
20240909,123000,20537240,5650,5650,5650,5650,2
|
|
20240909,122900,20525940,5660,5660,5660,5660,5
|
|
20240909,122800,20497640,5660,5660,5660,5660,6
|
|
20240909,122700,20463680,5660,5660,5660,5660,1
|
|
20240909,122600,20458020,5660,5660,5660,5660,3
|
|
20240909,122500,20441040,5670,5670,5670,5670,7
|
|
20240909,122400,20401350,5660,5600,5660,5600,370
|
|
20240909,122300,18323350,5600,5600,5600,5600,3
|
|
20240909,122200,18306550,5600,5600,5600,5600,2
|
|
20240909,122100,18295350,5600,5600,5600,5600,5
|
|
20240909,122000,18267350,5600,5600,5600,5600,3
|
|
20240909,121900,18250550,5600,5600,5600,5600,2
|
|
20240909,121800,18239350,5600,5600,5600,5600,5
|
|
20240909,121700,18211350,5600,5600,5600,5600,2
|
|
20240909,121600,18200150,5600,5600,5600,5600,2
|
|
20240909,121500,18188950,5600,5600,5600,5600,7
|
|
20240909,121400,18149750,5600,5600,5600,5600,3
|
|
20240909,121300,18132950,5600,5600,5600,5600,2
|
|
20240909,121200,18121750,5600,5600,5600,5600,5
|
|
20240909,121100,18093750,5600,5600,5600,5600,4
|
|
20240909,121000,18071350,5600,5600,5600,5600,1
|
|
20240909,120900,18065750,5600,5600,5600,5600,5
|
|
20240909,120800,18037750,5600,5600,5600,5600,5
|
|
20240909,120700,18009750,5600,5600,5600,5600,2
|
|
20240909,120600,17998550,5600,5600,5600,5600,5
|
|
20240909,120500,17970550,5600,5600,5600,5600,3
|
|
20240909,120400,17953750,5600,5600,5600,5600,2
|
|
20240909,120300,17942550,5600,5600,5600,5600,5
|
|
20240909,120200,17914550,5600,5600,5600,5600,5
|
|
20240909,120100,17886550,5600,5580,5600,5580,16
|
|
20240909,120000,17797230,5600,5600,5600,5600,4
|
|
20240909,115900,17774830,5600,5600,5600,5600,3
|
|
20240909,115800,17758030,5600,5600,5600,5600,2
|
|
20240909,115700,17746830,5600,5550,5600,5550,84
|
|
20240909,115600,17280390,5550,5550,5550,5540,3
|
|
20240909,115500,17263750,5550,5550,5550,5550,3
|
|
20240909,115400,17247100,5550,5550,5550,5550,24
|
|
20240909,115300,17113900,5550,5580,5580,5550,15
|
|
20240909,115200,17030590,5580,5580,5580,5580,4
|
|
20240909,115100,17008270,5580,5580,5580,5580,5
|
|
20240909,115000,16980370,5580,5580,5580,5580,2
|
|
20240909,114900,16969210,5580,5580,5580,5580,2
|
|
20240909,114800,16958050,5580,5580,5580,5580,7
|
|
20240909,114700,16918990,5580,5580,5580,5580,2
|
|
20240909,114600,16907830,5580,5580,5580,5580,2
|
|
20240909,114500,16896670,5580,5580,5580,5580,5
|
|
20240909,114400,16868770,5580,5580,5580,5580,3
|
|
20240909,114300,16852030,5580,5580,5580,5580,3
|
|
20240909,114200,16835290,5580,5580,5580,5580,4
|
|
20240909,114100,16812970,5580,5580,5580,5580,2
|
|
20240909,114000,16801810,5580,5580,5580,5580,3
|
|
20240909,113900,16785070,5580,5580,5580,5580,6
|
|
20240909,113800,16751590,5580,5580,5580,5580,2
|
|
20240909,113700,16740430,5580,5580,5580,5580,3
|
|
20240909,113600,16723690,5580,5580,5580,5580,5
|
|
20240909,113500,16695790,5580,5580,5580,5580,3
|
|
20240909,113400,16679050,5580,5580,5580,5580,3
|
|
20240909,113300,16662310,5580,5580,5580,5570,31
|
|
20240909,113200,16489590,5580,5580,5580,5580,1
|
|
20240909,113100,16484010,5580,5560,5580,5560,23
|
|
20240909,113000,16356110,5560,5560,5560,5560,6
|
|
20240909,112900,16322750,5560,5560,5560,5560,2
|
|
20240909,112800,16311630,5560,5560,5560,5560,2
|
|
20240909,112700,16300510,5560,5560,5560,5560,5
|
|
20240909,112600,16272710,5560,5560,5560,5560,3
|
|
20240909,112500,16256030,5560,5560,5560,5560,3
|
|
20240909,112400,16239350,5560,5560,5560,5560,5
|
|
20240909,112300,16211550,5560,5560,5560,5560,2
|
|
20240909,112200,16200430,5560,5560,5560,5560,3
|
|
20240909,112100,16183750,5560,5560,5560,5560,6
|
|
20240909,112000,16150390,5560,5560,5560,5560,2
|
|
20240909,111900,16139270,5560,5560,5560,5560,4
|
|
20240909,111800,16117030,5560,5560,5560,5560,4
|
|
20240909,111700,16094790,5560,5560,5560,5560,3
|
|
20240909,111600,16078110,5560,5560,5560,5560,3
|
|
20240909,111500,16061430,5560,5560,5560,5560,7
|
|
20240909,111400,16022510,5560,5560,5560,5560,1
|
|
20240909,111300,16016950,5560,5560,5560,5560,3
|
|
20240909,111200,16000270,5560,5560,5560,5560,6
|
|
20240909,111100,15966910,5560,5560,5560,5560,1
|
|
20240909,111000,15961350,5560,5560,5560,5550,10
|
|
20240909,110900,15905760,5560,5560,5560,5560,5
|
|
20240909,110800,15877960,5560,5560,5560,5560,1
|
|
20240909,110700,15872400,5560,5560,5560,5560,5
|
|
20240909,110600,15844600,5560,5560,5560,5560,5
|
|
20240909,110500,15816800,5560,5560,5560,5560,52
|
|
20240909,110400,15527680,5560,5560,5560,5560,33
|
|
20240909,110300,15344200,5560,5560,5560,5560,7
|
|
20240909,110200,15305280,5560,5560,5560,5560,2
|
|
20240909,110100,15294160,5560,5560,5560,5560,2
|
|
20240909,110000,15283040,5560,5560,5560,5560,7
|
|
20240909,105900,15244120,5560,5560,5560,5560,2
|
|
20240909,105800,15233000,5560,5560,5560,5560,3
|
|
20240909,105700,15216320,5560,5550,5560,5550,21
|
|
20240909,105600,15099730,5550,5550,5550,5550,2
|
|
20240909,105500,15088630,5550,5550,5550,5550,2
|
|
20240909,105400,15077530,5550,5550,5550,5550,7
|
|
20240909,105300,15038680,5550,5550,5550,5550,2
|
|
20240909,105200,15027580,5550,5550,5550,5550,3
|
|
20240909,105100,15010930,5550,5550,5550,5550,26
|
|
20240909,105000,14866630,5550,5550,5550,5550,1
|
|
20240909,104900,14861080,5550,5550,5550,5550,3
|
|
20240909,104800,14844430,5550,5550,5550,5550,7
|
|
20240909,104700,14805580,5550,5550,5550,5550,1
|
|
20240909,104600,14800030,5550,5550,5550,5550,2
|
|
20240909,104500,14788930,5550,5550,5550,5550,7
|
|
20240909,104400,14750080,5550,5550,5550,5550,2
|
|
20240909,104300,14738980,5550,5550,5550,5550,7
|
|
20240909,104200,14700130,5550,5550,5550,5550,13
|
|
20240909,104100,14627980,5550,5550,5550,5550,2
|
|
20240909,104000,14616880,5550,5550,5550,5550,3
|
|
20240909,103900,14600230,5550,5550,5550,5530,23
|
|
20240909,103800,14472720,5550,5550,5550,5550,2
|
|
20240909,103700,14461620,5550,5550,5550,5550,14
|
|
20240909,103600,14383920,5550,5550,5550,5550,8
|
|
20240909,103500,14339520,5550,5550,5550,5550,2
|
|
20240909,103400,14328420,5550,5550,5550,5550,2
|
|
20240909,103300,14317320,5550,5550,5550,5550,5
|
|
20240909,103200,14289570,5550,5550,5550,5550,2
|
|
20240909,103100,14278470,5550,5550,5550,5550,3
|
|
20240909,103000,14261820,5550,5550,5550,5550,6
|
|
20240909,102900,14228520,5550,5550,5550,5550,1
|
|
20240909,102800,14222970,5550,5550,5550,5550,2
|
|
20240909,102700,14211870,5550,5550,5550,5550,8
|
|
20240909,102600,14167470,5550,5550,5550,5550,2
|
|
20240909,102500,14156370,5550,5550,5550,5550,2
|
|
20240909,102400,14145270,5550,5550,5550,5550,7
|
|
20240909,102300,14106420,5550,5550,5550,5550,1
|
|
20240909,102200,14100870,5550,5550,5550,5550,3
|
|
20240909,102100,14084220,5550,5550,5550,5550,7
|
|
20240909,102000,14045370,5550,5550,5550,5550,22
|
|
20240909,101900,13923270,5550,5550,5550,5550,1
|
|
20240909,101800,13917720,5550,5550,5550,5550,7
|
|
20240909,101700,13878870,5550,5550,5550,5550,2
|
|
20240909,101600,13867770,5550,5550,5550,5550,2
|
|
20240909,101500,13856670,5550,5550,5550,5550,16
|
|
20240909,101400,13767870,5550,5550,5550,5550,12
|
|
20240909,101300,13701270,5550,5550,5550,5550,4
|
|
20240909,101200,13679070,5550,5550,5550,5550,5
|
|
20240909,101100,13651320,5550,5550,5550,5550,2
|
|
20240909,101000,13640220,5550,5550,5550,5550,2
|
|
20240909,100900,13629120,5550,5540,5550,5540,6
|
|
20240909,100800,13595840,5540,5540,5540,5540,2
|
|
20240909,100700,13584760,5540,5540,5540,5540,2
|
|
20240909,100600,13573680,5540,5540,5540,5540,26
|
|
20240909,100500,13429640,5540,5540,5540,5540,1
|
|
20240909,100400,13424100,5540,5540,5540,5540,3
|
|
20240909,100300,13407480,5540,5530,5540,5530,6
|
|
20240909,100200,13374260,5530,5530,5530,5530,1
|
|
20240909,100100,13368730,5530,5530,5530,5530,2
|
|
20240909,100000,13357670,5530,5530,5530,5530,11
|
|
20240909,095900,13296840,5540,5540,5540,5540,0
|
|
20240909,095800,13296840,5540,5540,5540,5540,0
|
|
20240909,095700,13296840,5540,5540,5540,5540,40
|
|
20240909,095600,13075240,5520,5520,5520,5520,0
|
|
20240909,095500,13075240,5520,5520,5520,5520,0
|
|
20240909,095400,13075240,5520,5520,5520,5520,0
|
|
20240909,095300,13075240,5520,5520,5520,5520,0
|
|
20240909,095200,13075240,5520,5520,5520,5520,0
|
|
20240909,095100,13075240,5520,5520,5520,5520,118
|
|
20240909,095000,12423880,5520,5520,5520,5520,0
|
|
20240909,094900,12423880,5520,5520,5520,5520,3
|
|
20240909,094800,12407320,5540,5540,5540,5540,3
|
|
20240909,094700,12390700,5540,5540,5540,5540,1
|
|
20240909,094600,12385160,5530,5530,5530,5530,21
|
|
20240909,094500,12269030,5530,5530,5530,5530,0
|
|
20240909,094400,12269030,5530,5530,5530,5530,0
|
|
20240909,094300,12269030,5530,5530,5530,5530,0
|
|
20240909,094200,12269030,5530,5530,5530,5530,0
|
|
20240909,094100,12269030,5530,5530,5530,5530,0
|
|
20240909,094000,12269030,5530,5530,5530,5530,4
|
|
20240909,093900,12246910,5540,5540,5540,5540,0
|
|
20240909,093800,12246910,5540,5540,5540,5540,5
|
|
20240909,093700,12219210,5520,5520,5520,5520,6
|
|
20240909,093600,12186090,5530,5530,5530,5530,5
|
|
20240909,093500,12158440,5540,5540,5540,5540,2
|
|
20240909,093400,12147360,5540,5540,5540,5540,5
|
|
20240909,093300,12119660,5540,5540,5540,5540,3
|
|
20240909,093200,12103040,5540,5510,5540,5510,31
|
|
20240909,093100,11932140,5540,5540,5540,5540,0
|
|
20240909,093000,11932140,5540,5540,5540,5540,14
|
|
20240909,092900,11854580,5490,5490,5490,5490,0
|
|
20240909,092800,11854580,5490,5490,5490,5490,0
|
|
20240909,092700,11854580,5490,5490,5490,5490,0
|
|
20240909,092600,11854580,5490,5490,5490,5490,0
|
|
20240909,092500,11854580,5490,5490,5490,5490,0
|
|
20240909,092400,11854580,5490,5490,5490,5490,0
|
|
20240909,092300,11854580,5490,5490,5490,5490,0
|
|
20240909,092200,11854580,5490,5490,5490,5490,0
|
|
20240909,092100,11854580,5490,5490,5490,5490,0
|
|
20240909,092000,11854580,5490,5490,5490,5490,0
|
|
20240909,091900,11854580,5490,5490,5490,5490,0
|
|
20240909,091800,11854580,5490,5540,5540,5490,73
|
|
20240909,091700,11453640,5490,5490,5490,5490,0
|
|
20240909,091600,11453640,5490,5490,5490,5490,0
|
|
20240909,091500,11453640,5490,5490,5490,5490,10
|
|
20240909,091400,11398740,5550,5490,5550,5490,1525
|
|
20240909,091300,3025890,5490,5490,5490,5490,3
|
|
20240909,091200,3009420,5480,5500,5500,5480,137
|
|
20240909,091100,2257240,5520,5520,5520,5520,68
|
|
20240909,091000,1881880,5570,5570,5570,5570,2
|
|
20240909,090900,1870740,5580,5580,5580,5580,0
|
|
20240909,090800,1870740,5580,5580,5580,5580,0
|
|
20240909,090700,1870740,5580,5580,5580,5580,0
|
|
20240909,090600,1870740,5580,5580,5580,5580,0
|
|
20240909,090500,1870740,5580,5580,5580,5580,36
|
|
20240909,090400,1669860,5590,5590,5590,5590,0
|
|
20240909,090300,1669860,5590,5590,5590,5590,0
|
|
20240909,090200,1669860,5590,5590,5590,5590,0
|
|
20240909,090100,1669860,5590,5590,5590,5590,9
|
|
20240909,090000,1619550,5490,5490,5490,5490,295
|