656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195300,203749550,5940,5940,5940,5940,299
|
|
20240923,195200,203749550,5940,5940,5940,5940,0
|
|
20240923,195100,203749550,5940,5940,5940,5940,0
|
|
20240923,195000,203749550,5940,5940,5940,5940,0
|
|
20240923,194900,203749550,5940,5940,5940,5940,0
|
|
20240923,194800,203749550,5940,5940,5940,5940,0
|
|
20240923,194700,203749550,5940,5940,5940,5940,0
|
|
20240923,194600,203749550,5940,5940,5940,5940,0
|
|
20240923,194500,203749550,5940,5940,5940,5940,0
|
|
20240923,194400,203749550,5940,5940,5940,5940,0
|
|
20240923,194300,203749550,5940,5940,5940,5940,0
|
|
20240923,194200,203749550,5940,5940,5940,5940,0
|
|
20240923,194100,203749550,5940,5940,5940,5940,0
|
|
20240923,194000,203749550,5940,5940,5940,5940,0
|
|
20240923,193900,203749550,5940,5940,5940,5940,0
|
|
20240923,193800,203749550,5940,5940,5940,5940,0
|
|
20240923,193700,203749550,5940,5940,5940,5940,0
|
|
20240923,193600,203749550,5940,5940,5940,5940,0
|
|
20240923,193500,203749550,5940,5940,5940,5940,0
|
|
20240923,193400,203749550,5940,5940,5940,5940,0
|
|
20240923,193300,203749550,5940,5940,5940,5940,0
|
|
20240923,193200,203749550,5940,5940,5940,5940,0
|
|
20240923,193100,203749550,5940,5940,5940,5940,0
|
|
20240923,193000,203749550,5940,5940,5940,5940,0
|
|
20240923,192900,203749550,5940,5940,5940,5940,0
|
|
20240923,192800,203749550,5940,5940,5940,5940,0
|
|
20240923,192700,203749550,5940,5940,5940,5940,0
|
|
20240923,192600,203749550,5940,5940,5940,5940,0
|
|
20240923,192500,203749550,5940,5940,5940,5940,0
|
|
20240923,192400,203749550,5940,5940,5940,5940,0
|
|
20240923,192300,203749550,5940,5940,5940,5940,299
|
|
20240923,192200,203749550,5940,5940,5940,5940,0
|
|
20240923,192100,203749550,5940,5940,5940,5940,0
|
|
20240923,192000,203749550,5940,5940,5940,5940,0
|
|
20240923,191900,203749550,5940,5940,5940,5940,0
|
|
20240923,191800,203749550,5940,5940,5940,5940,0
|
|
20240923,191700,203749550,5940,5940,5940,5940,0
|
|
20240923,191600,203749550,5940,5940,5940,5940,0
|
|
20240923,191500,203749550,5940,5940,5940,5940,0
|
|
20240923,191400,203749550,5940,5940,5940,5940,0
|
|
20240923,191300,203749550,5940,5940,5940,5940,0
|
|
20240923,191200,203749550,5940,5940,5940,5940,0
|
|
20240923,191100,203749550,5940,5940,5940,5940,0
|
|
20240923,191000,203749550,5940,5940,5940,5940,0
|
|
20240923,190900,203749550,5940,5940,5940,5940,0
|
|
20240923,190800,203749550,5940,5940,5940,5940,0
|
|
20240923,190700,203749550,5940,5940,5940,5940,0
|
|
20240923,190600,203749550,5940,5940,5940,5940,0
|
|
20240923,190500,203749550,5940,5940,5940,5940,0
|
|
20240923,190400,203749550,5940,5940,5940,5940,0
|
|
20240923,190300,203749550,5940,5940,5940,5940,0
|
|
20240923,190200,203749550,5940,5940,5940,5940,0
|
|
20240923,190100,203749550,5940,5940,5940,5940,0
|
|
20240923,190000,203749550,5940,5940,5940,5940,0
|
|
20240923,185900,203749550,5940,5940,5940,5940,0
|
|
20240923,185800,203749550,5940,5940,5940,5940,0
|
|
20240923,185700,203749550,5940,5940,5940,5940,0
|
|
20240923,185600,203749550,5940,5940,5940,5940,0
|
|
20240923,185500,203749550,5940,5940,5940,5940,0
|
|
20240923,185400,203749550,5940,5940,5940,5940,0
|
|
20240923,185300,203749550,5940,5940,5940,5940,299
|
|
20240923,185200,203749550,5940,5940,5940,5940,0
|
|
20240923,185100,203749550,5940,5940,5940,5940,0
|
|
20240923,185000,203749550,5940,5940,5940,5940,0
|
|
20240923,184900,203749550,5940,5940,5940,5940,0
|
|
20240923,184800,203749550,5940,5940,5940,5940,0
|
|
20240923,184700,203749550,5940,5940,5940,5940,0
|
|
20240923,184600,203749550,5940,5940,5940,5940,0
|
|
20240923,184500,203749550,5940,5940,5940,5940,0
|
|
20240923,184400,203749550,5940,5940,5940,5940,0
|
|
20240923,184300,203749550,5940,5940,5940,5940,0
|
|
20240923,184200,203749550,5940,5940,5940,5940,0
|
|
20240923,184100,203749550,5940,5940,5940,5940,0
|
|
20240923,184000,203749550,5940,5940,5940,5940,0
|
|
20240923,183900,203749550,5940,5940,5940,5940,0
|
|
20240923,183800,203749550,5940,5940,5940,5940,0
|
|
20240923,183700,203749550,5940,5940,5940,5940,0
|
|
20240923,183600,203749550,5940,5940,5940,5940,0
|
|
20240923,183500,203749550,5940,5940,5940,5940,0
|
|
20240923,183400,203749550,5940,5940,5940,5940,0
|
|
20240923,183300,203749550,5940,5940,5940,5940,0
|
|
20240923,183200,203749550,5940,5940,5940,5940,0
|
|
20240923,183100,203749550,5940,5940,5940,5940,0
|
|
20240923,183000,203749550,5940,5940,5940,5940,0
|
|
20240923,182900,203749550,5940,5940,5940,5940,0
|
|
20240923,182800,203749550,5940,5940,5940,5940,0
|
|
20240923,182700,203749550,5940,5940,5940,5940,0
|
|
20240923,182600,203749550,5940,5940,5940,5940,0
|
|
20240923,182500,203749550,5940,5940,5940,5940,0
|
|
20240923,182400,203749550,5940,5940,5940,5940,0
|
|
20240923,182300,203749550,5940,5940,5940,5940,299
|
|
20240923,182200,203749550,5940,5940,5940,5940,0
|
|
20240923,182100,203749550,5940,5940,5940,5940,0
|
|
20240923,182000,203749550,5940,5940,5940,5940,0
|
|
20240923,181900,203749550,5940,5940,5940,5940,0
|
|
20240923,181800,203749550,5940,5940,5940,5940,0
|
|
20240923,181700,203749550,5940,5940,5940,5940,0
|
|
20240923,181600,203749550,5940,5940,5940,5940,0
|
|
20240923,181500,203749550,5940,5940,5940,5940,0
|
|
20240923,181400,203749550,5940,5940,5940,5940,0
|
|
20240923,181300,203749550,5940,5940,5940,5940,0
|
|
20240923,181200,203749550,5940,5940,5940,5940,0
|
|
20240923,181100,203749550,5940,5940,5940,5940,0
|
|
20240923,181000,203749550,5940,5940,5940,5940,0
|
|
20240923,180900,203749550,5940,5940,5940,5940,0
|
|
20240923,180800,203749550,5940,5940,5940,5940,0
|
|
20240923,180700,203749550,5940,5940,5940,5940,0
|
|
20240923,180600,203749550,5940,5940,5940,5940,0
|
|
20240923,180500,203749550,5940,5940,5940,5940,0
|
|
20240923,180400,203749550,5940,5940,5940,5940,0
|
|
20240923,180300,203749550,5940,5940,5940,5940,0
|
|
20240923,180200,203749550,5940,5940,5940,5940,0
|
|
20240923,180100,203749550,5940,5940,5940,5940,0
|
|
20240923,180000,203749550,5940,5940,5940,5940,0
|
|
20240923,175900,203749550,5940,5940,5940,5940,0
|
|
20240923,175800,203749550,5940,5940,5940,5940,0
|
|
20240923,175700,203749550,5940,5940,5940,5940,0
|
|
20240923,175600,203749550,5940,5940,5940,5940,0
|
|
20240923,175500,203749550,5940,5940,5940,5940,0
|
|
20240923,175400,203749550,5940,5940,5940,5940,0
|
|
20240923,175300,203749550,5940,5940,5940,5940,299
|
|
20240923,175200,203749550,5940,5940,5940,5940,0
|
|
20240923,175100,203749550,5940,5940,5940,5940,0
|
|
20240923,175000,203749550,5940,5940,5940,5940,0
|
|
20240923,174900,203749550,5940,5940,5940,5940,0
|
|
20240923,174800,203749550,5940,5940,5940,5940,0
|
|
20240923,174700,203749550,5940,5940,5940,5940,0
|
|
20240923,174600,203749550,5940,5940,5940,5940,0
|
|
20240923,174500,203749550,5940,5940,5940,5940,0
|
|
20240923,174400,203749550,5940,5940,5940,5940,0
|
|
20240923,174300,203749550,5940,5940,5940,5940,0
|
|
20240923,174200,203749550,5940,5940,5940,5940,0
|
|
20240923,174100,203749550,5940,5940,5940,5940,0
|
|
20240923,174000,203749550,5940,5940,5940,5940,0
|
|
20240923,173900,203749550,5940,5940,5940,5940,0
|
|
20240923,173800,203749550,5940,5940,5940,5940,0
|
|
20240923,173700,203749550,5940,5940,5940,5940,0
|
|
20240923,173600,203749550,5940,5940,5940,5940,0
|
|
20240923,173500,203749550,5940,5940,5940,5940,0
|
|
20240923,173400,203749550,5940,5940,5940,5940,0
|
|
20240923,173300,203749550,5940,5940,5940,5940,0
|
|
20240923,173200,203749550,5940,5940,5940,5940,0
|
|
20240923,173100,203749550,5940,5940,5940,5940,0
|
|
20240923,173000,203749550,5940,5940,5940,5940,0
|
|
20240923,172900,203749550,5940,5940,5940,5940,0
|
|
20240923,172800,203749550,5940,5940,5940,5940,0
|
|
20240923,172700,203749550,5940,5940,5940,5940,0
|
|
20240923,172600,203749550,5940,5940,5940,5940,0
|
|
20240923,172500,203749550,5940,5940,5940,5940,0
|
|
20240923,172400,203749550,5940,5940,5940,5940,0
|
|
20240923,172300,203749550,5940,5940,5940,5940,299
|
|
20240923,172200,203749550,5940,5940,5940,5940,0
|
|
20240923,172100,203749550,5940,5940,5940,5940,0
|
|
20240923,172000,203749550,5940,5940,5940,5940,0
|
|
20240923,171900,203749550,5940,5940,5940,5940,0
|
|
20240923,171800,203749550,5940,5940,5940,5940,0
|
|
20240923,171700,203749550,5940,5940,5940,5940,0
|
|
20240923,171600,203749550,5940,5940,5940,5940,0
|
|
20240923,171500,203749550,5940,5940,5940,5940,0
|
|
20240923,171400,203749550,5940,5940,5940,5940,0
|
|
20240923,171300,203749550,5940,5940,5940,5940,0
|
|
20240923,171200,203749550,5940,5940,5940,5940,0
|
|
20240923,171100,203749550,5940,5940,5940,5940,0
|
|
20240923,171000,203749550,5940,5940,5940,5940,0
|
|
20240923,170900,203749550,5940,5940,5940,5940,0
|
|
20240923,170800,203749550,5940,5940,5940,5940,0
|
|
20240923,170700,203749550,5940,5940,5940,5940,0
|
|
20240923,170600,203749550,5940,5940,5940,5940,0
|
|
20240923,170500,203749550,5940,5940,5940,5940,0
|
|
20240923,170400,203749550,5940,5940,5940,5940,0
|
|
20240923,170300,203749550,5940,5940,5940,5940,0
|
|
20240923,170200,203749550,5940,5940,5940,5940,0
|
|
20240923,170100,203749550,5940,5940,5940,5940,0
|
|
20240923,170000,203749550,5940,5940,5940,5940,0
|
|
20240923,165900,203749550,5940,5940,5940,5940,0
|
|
20240923,165800,203749550,5940,5940,5940,5940,0
|
|
20240923,165700,203749550,5940,5940,5940,5940,0
|
|
20240923,165600,203749550,5940,5940,5940,5940,0
|
|
20240923,165500,203749550,5940,5940,5940,5940,0
|
|
20240923,165400,203749550,5940,5940,5940,5940,0
|
|
20240923,165300,203749550,5940,5940,5940,5940,299
|
|
20240923,165200,203749550,5940,5940,5940,5940,0
|
|
20240923,165100,203749550,5940,5940,5940,5940,0
|
|
20240923,165000,203749550,5940,5940,5940,5940,0
|
|
20240923,164900,203749550,5940,5940,5940,5940,0
|
|
20240923,164800,203749550,5940,5940,5940,5940,0
|
|
20240923,164700,203749550,5940,5940,5940,5940,0
|
|
20240923,164600,203749550,5940,5940,5940,5940,0
|
|
20240923,164500,203749550,5940,5940,5940,5940,0
|
|
20240923,164400,203749550,5940,5940,5940,5940,0
|
|
20240923,164300,203749550,5940,5940,5940,5940,0
|
|
20240923,164200,203749550,5940,5940,5940,5940,0
|
|
20240923,164100,203749550,5940,5940,5940,5940,0
|
|
20240923,164000,203749550,5940,5940,5940,5940,0
|
|
20240923,163900,203749550,5940,5940,5940,5940,0
|
|
20240923,163800,203749550,5940,5940,5940,5940,0
|
|
20240923,163700,203749550,5940,5940,5940,5940,0
|
|
20240923,163600,203749550,5940,5940,5940,5940,0
|
|
20240923,163500,203749550,5940,5940,5940,5940,0
|
|
20240923,163400,203749550,5940,5940,5940,5940,0
|
|
20240923,163300,203749550,5940,5940,5940,5940,0
|
|
20240923,163200,203749550,5940,5940,5940,5940,0
|
|
20240923,163100,203749550,5940,5940,5940,5940,0
|
|
20240923,163000,203749550,5940,5940,5940,5940,0
|
|
20240923,162900,203749550,5940,5940,5940,5940,0
|
|
20240923,162800,203749550,5940,5940,5940,5940,0
|
|
20240923,162700,203749550,5940,5940,5940,5940,0
|
|
20240923,162600,203749550,5940,5940,5940,5940,0
|
|
20240923,162500,203749550,5940,5940,5940,5940,0
|
|
20240923,162400,203749550,5940,5940,5940,5940,0
|
|
20240923,162300,203749550,5940,5940,5940,5940,299
|
|
20240923,162200,203749550,5940,5940,5940,5940,0
|
|
20240923,162100,203749550,5940,5940,5940,5940,0
|
|
20240923,162000,203749550,5940,5940,5940,5940,0
|
|
20240923,161900,203749550,5940,5940,5940,5940,0
|
|
20240923,161800,203749550,5940,5940,5940,5940,0
|
|
20240923,161700,203749550,5940,5940,5940,5940,0
|
|
20240923,161600,203749550,5940,5940,5940,5940,0
|
|
20240923,161500,203749550,5940,5940,5940,5940,0
|
|
20240923,161400,203749550,5940,5940,5940,5940,0
|
|
20240923,161300,203749550,5940,5940,5940,5940,0
|
|
20240923,161200,203749550,5940,5940,5940,5940,0
|
|
20240923,161100,203749550,5940,5940,5940,5940,0
|
|
20240923,161000,203749550,5940,5940,5940,5940,0
|
|
20240923,160900,203749550,5940,5940,5940,5940,0
|
|
20240923,160800,203749550,5940,5940,5940,5940,0
|
|
20240923,160700,203749550,5940,5940,5940,5940,0
|
|
20240923,160600,203749550,5940,5940,5940,5940,0
|
|
20240923,160500,203749550,5940,5940,5940,5940,0
|
|
20240923,160400,203749550,5940,5940,5940,5940,0
|
|
20240923,160300,203749550,5940,5940,5940,5940,0
|
|
20240923,160200,203749550,5940,5940,5940,5940,0
|
|
20240923,160100,203749550,5940,5940,5940,5940,0
|
|
20240923,160000,203749550,5940,5940,5940,5940,0
|
|
20240923,155900,203749550,5940,5940,5940,5940,0
|
|
20240923,155800,203749550,5940,5940,5940,5940,0
|
|
20240923,155700,203749550,5940,5940,5940,5940,0
|
|
20240923,155600,203749550,5940,5940,5940,5940,0
|
|
20240923,155500,203749550,5940,5940,5940,5940,0
|
|
20240923,155400,203749550,5940,5940,5940,5940,0
|
|
20240923,155300,203749550,5940,5940,5940,5940,299
|
|
20240923,155200,203749550,5940,5940,5940,5940,0
|
|
20240923,155100,203749550,5940,5940,5940,5940,0
|
|
20240923,155000,203749550,5940,5940,5940,5940,0
|
|
20240923,154900,203749550,5940,5940,5940,5940,0
|
|
20240923,154800,203749550,5940,5940,5940,5940,0
|
|
20240923,154700,203749550,5940,5940,5940,5940,0
|
|
20240923,154600,203749550,5940,5940,5940,5940,0
|
|
20240923,154500,203749550,5940,5940,5940,5940,0
|
|
20240923,154400,203749550,5940,5940,5940,5940,0
|
|
20240923,154300,203749550,5940,5940,5940,5940,0
|
|
20240923,154200,203749550,5940,5940,5940,5940,0
|
|
20240923,154100,203749550,5940,5940,5940,5940,0
|
|
20240923,154000,203749550,5940,5940,5940,5940,0
|
|
20240923,153900,203749550,5940,5940,5940,5940,0
|
|
20240923,153800,203749550,5940,5940,5940,5940,0
|
|
20240923,153700,203749550,5940,5940,5940,5940,0
|
|
20240923,153600,203749550,5940,5940,5940,5940,0
|
|
20240923,153500,203749550,5940,5940,5940,5940,0
|
|
20240923,153400,203749550,5940,5940,5940,5940,0
|
|
20240923,153300,203749550,5940,5940,5940,5940,0
|
|
20240923,153200,203749550,5940,5940,5940,5940,0
|
|
20240923,153100,203749550,5940,5940,5940,5940,0
|
|
20240923,153000,203749550,5940,5940,5940,5940,299
|
|
20240923,152900,201973490,5950,5950,5950,5950,0
|
|
20240923,152800,201973490,5950,5950,5950,5950,0
|
|
20240923,152700,201973490,5950,5950,5950,5950,0
|
|
20240923,152600,201973490,5950,5950,5950,5950,0
|
|
20240923,152500,201973490,5950,5950,5950,5950,0
|
|
20240923,152400,201973490,5950,5950,5950,5950,0
|
|
20240923,152300,201973490,5950,5950,5950,5950,0
|
|
20240923,152200,201973490,5950,5950,5950,5950,0
|
|
20240923,152100,201973490,5950,5950,5950,5950,0
|
|
20240923,152000,201973490,5950,5950,5950,5950,0
|
|
20240923,151900,201973490,5950,5940,6000,5940,1051
|
|
20240923,151800,195685000,5940,5940,5940,5940,1
|
|
20240923,151700,195679060,5910,5930,5930,5910,350
|
|
20240923,151600,193610360,5950,5950,5950,5950,0
|
|
20240923,151500,193610360,5950,5950,5950,5950,0
|
|
20240923,151400,193610360,5950,5950,5950,5950,0
|
|
20240923,151300,193610360,5950,5950,5950,5950,0
|
|
20240923,151200,193610360,5950,5950,5950,5950,0
|
|
20240923,151100,193610360,5950,5950,5950,5950,0
|
|
20240923,151000,193610360,5950,5950,5950,5950,50
|
|
20240923,150900,193312860,5950,5940,5950,5940,100
|
|
20240923,150800,192718680,5940,5940,5940,5940,0
|
|
20240923,150700,192718680,5940,5940,5940,5940,0
|
|
20240923,150600,192718680,5940,5940,5940,5940,0
|
|
20240923,150500,192718680,5940,5940,5940,5940,0
|
|
20240923,150400,192718680,5940,5940,5940,5940,0
|
|
20240923,150300,192718680,5940,5940,5940,5940,1
|
|
20240923,150200,192712740,5910,5910,5910,5910,0
|
|
20240923,150100,192712740,5910,5910,5910,5910,0
|
|
20240923,150000,192712740,5910,5910,5910,5910,20
|
|
20240923,145900,192594540,5910,5910,5910,5910,2
|
|
20240923,145800,192582720,5920,5920,5920,5920,362
|
|
20240923,145700,190439680,5930,5940,5940,5930,470
|
|
20240923,145600,187651420,5940,5940,5940,5940,27
|
|
20240923,145500,187491040,5950,5950,5950,5950,0
|
|
20240923,145400,187491040,5950,5950,5950,5950,0
|
|
20240923,145300,187491040,5950,5950,5950,5950,0
|
|
20240923,145200,187491040,5950,5950,5950,5950,0
|
|
20240923,145100,187491040,5950,5950,5950,5950,0
|
|
20240923,145000,187491040,5950,5950,5950,5950,0
|
|
20240923,144900,187491040,5950,5950,5950,5950,0
|
|
20240923,144800,187491040,5950,5950,5950,5950,0
|
|
20240923,144700,187491040,5950,5950,5950,5950,59
|
|
20240923,144600,187139990,5960,5960,5960,5960,0
|
|
20240923,144500,187139990,5960,5960,5960,5960,2
|
|
20240923,144400,187128070,5950,5950,5950,5950,0
|
|
20240923,144300,187128070,5950,5950,5950,5950,0
|
|
20240923,144200,187128070,5950,5950,5950,5950,0
|
|
20240923,144100,187128070,5950,5950,5950,5950,0
|
|
20240923,144000,187128070,5950,5950,5950,5950,0
|
|
20240923,143900,187128070,5950,5950,5950,5950,1
|
|
20240923,143800,187122120,5950,5950,5950,5950,0
|
|
20240923,143700,187122120,5950,5950,5950,5950,0
|
|
20240923,143600,187122120,5950,5950,5950,5950,0
|
|
20240923,143500,187122120,5950,5940,5950,5940,118
|
|
20240923,143400,186421090,5950,5950,5950,5950,0
|
|
20240923,143300,186421090,5950,5950,5950,5950,0
|
|
20240923,143200,186421090,5950,5950,5950,5950,0
|
|
20240923,143100,186421090,5950,5940,5950,5940,2
|
|
20240923,143000,186409200,5940,5940,5940,5940,35
|
|
20240923,142900,186201300,5950,5950,5950,5950,14
|
|
20240923,142800,186118000,5960,5960,5960,5960,0
|
|
20240923,142700,186118000,5960,5960,5960,5960,0
|
|
20240923,142600,186118000,5960,5960,5960,5960,0
|
|
20240923,142500,186118000,5960,5960,5960,5960,0
|
|
20240923,142400,186118000,5960,5960,5960,5960,0
|
|
20240923,142300,186118000,5960,5960,5960,5960,0
|
|
20240923,142200,186118000,5960,5960,5960,5960,1
|
|
20240923,142100,186112040,5960,5960,5960,5960,2
|
|
20240923,142000,186100120,5960,5960,5960,5960,0
|
|
20240923,141900,186100120,5960,5960,5960,5960,496
|
|
20240923,141800,183143960,5970,5970,5970,5970,1
|
|
20240923,141700,183137990,5970,5970,5970,5970,0
|
|
20240923,141600,183137990,5970,5970,5970,5970,0
|
|
20240923,141500,183137990,5970,5970,5970,5970,54
|
|
20240923,141400,182815610,5980,5980,5980,5980,0
|
|
20240923,141300,182815610,5980,5980,5980,5980,0
|
|
20240923,141200,182815610,5980,5980,5980,5980,0
|
|
20240923,141100,182815610,5980,5980,5980,5980,0
|
|
20240923,141000,182815610,5980,5980,5980,5980,0
|
|
20240923,140900,182815610,5980,5980,5980,5980,0
|
|
20240923,140800,182815610,5980,5980,5980,5980,0
|
|
20240923,140700,182815610,5980,5980,5980,5980,10
|
|
20240923,140600,182755810,5980,5980,5980,5980,0
|
|
20240923,140500,182755810,5980,5980,5980,5980,0
|
|
20240923,140400,182755810,5980,5980,5980,5980,0
|
|
20240923,140300,182755810,5980,5980,5980,5980,0
|
|
20240923,140200,182755810,5980,5980,5980,5980,0
|
|
20240923,140100,182755810,5980,5980,5980,5980,0
|
|
20240923,140000,182755810,5980,5980,5980,5980,0
|
|
20240923,135900,182755810,5980,5980,5980,5980,0
|
|
20240923,135800,182755810,5980,5980,5980,5980,0
|
|
20240923,135700,182755810,5980,5980,5980,5980,0
|
|
20240923,135600,182755810,5980,5980,5980,5980,0
|
|
20240923,135500,182755810,5980,5980,5980,5980,0
|
|
20240923,135400,182755810,5980,5980,5980,5980,0
|
|
20240923,135300,182755810,5980,5980,5980,5980,0
|
|
20240923,135200,182755810,5980,5980,5980,5980,17
|
|
20240923,135100,182654150,5960,5960,5960,5960,0
|
|
20240923,135000,182654150,5960,5960,5960,5960,0
|
|
20240923,134900,182654150,5960,5960,5960,5960,0
|
|
20240923,134800,182654150,5960,5960,5960,5960,0
|
|
20240923,134700,182654150,5960,5960,5960,5960,0
|
|
20240923,134600,182654150,5960,5960,5960,5960,6
|
|
20240923,134500,182618390,5980,5960,5980,5960,138
|
|
20240923,134400,181794930,5980,5980,5980,5980,0
|
|
20240923,134300,181794930,5980,5980,5980,5980,0
|
|
20240923,134200,181794930,5980,5980,5980,5980,0
|
|
20240923,134100,181794930,5980,5980,5980,5980,0
|
|
20240923,134000,181794930,5980,5980,5980,5980,1
|
|
20240923,133900,181788950,5980,5980,5980,5980,1
|
|
20240923,133800,181782970,5980,5980,5980,5980,22
|
|
20240923,133700,181651410,5950,5950,5950,5950,0
|
|
20240923,133600,181651410,5950,5950,5950,5950,59
|
|
20240923,133500,181300360,5950,5950,5950,5950,498
|
|
20240923,133400,178337260,5950,5950,5950,5950,0
|
|
20240923,133300,178337260,5950,5950,5950,5950,0
|
|
20240923,133200,178337260,5950,5950,5950,5950,0
|
|
20240923,133100,178337260,5950,5950,5950,5950,30
|
|
20240923,133000,178158760,5930,5970,5970,5930,494
|
|
20240923,132900,175223300,5970,5970,5970,5970,1
|
|
20240923,132800,175217330,5970,5970,5970,5970,10
|
|
20240923,132700,175157630,5970,5970,5970,5970,2
|
|
20240923,132600,175145690,5980,5980,5980,5980,50
|
|
20240923,132500,174846690,5980,5980,5980,5980,0
|
|
20240923,132400,174846690,5980,5980,5980,5980,0
|
|
20240923,132300,174846690,5980,5980,5980,5980,0
|
|
20240923,132200,174846690,5980,5980,5980,5980,90
|
|
20240923,132100,174308490,5980,5980,5980,5980,0
|
|
20240923,132000,174308490,5980,5980,5980,5980,56
|
|
20240923,131900,173973610,5980,5980,5980,5980,0
|
|
20240923,131800,173973610,5980,5980,5980,5980,0
|
|
20240923,131700,173973610,5980,5980,5980,5980,0
|
|
20240923,131600,173973610,5980,5980,5980,5980,0
|
|
20240923,131500,173973610,5980,5980,5980,5980,0
|
|
20240923,131400,173973610,5980,5980,5980,5980,89
|
|
20240923,131300,173441390,5990,5990,5990,5990,0
|
|
20240923,131200,173441390,5990,5990,5990,5990,0
|
|
20240923,131100,173441390,5990,5990,5990,5990,17
|
|
20240923,131000,173339560,5980,5980,5980,5980,0
|
|
20240923,130900,173339560,5980,5980,5980,5980,0
|
|
20240923,130800,173339560,5980,5980,5980,5980,0
|
|
20240923,130700,173339560,5980,5980,5980,5980,0
|
|
20240923,130600,173339560,5980,5980,5980,5980,11
|
|
20240923,130500,173273780,5980,5980,5980,5980,0
|
|
20240923,130400,173273780,5980,5980,5980,5980,0
|
|
20240923,130300,173273780,5980,5990,5990,5980,165
|
|
20240923,130200,172287070,6000,6000,6000,6000,0
|
|
20240923,130100,172287070,6000,6000,6000,6000,0
|
|
20240923,130000,172287070,6000,6000,6000,6000,0
|
|
20240923,125900,172287070,6000,6000,6000,6000,0
|
|
20240923,125800,172287070,6000,6000,6000,6000,1
|
|
20240923,125700,172281070,5980,5980,5980,5980,0
|
|
20240923,125600,172281070,5980,5980,5980,5980,0
|
|
20240923,125500,172281070,5980,5980,5980,5980,0
|
|
20240923,125400,172281070,5980,5980,5980,5980,0
|
|
20240923,125300,172281070,5980,5980,5980,5980,0
|
|
20240923,125200,172281070,5980,5980,5980,5980,2
|
|
20240923,125100,172269110,6000,6000,6000,6000,0
|
|
20240923,125000,172269110,6000,6000,6000,6000,0
|
|
20240923,124900,172269110,6000,6000,6000,6000,0
|
|
20240923,124800,172269110,6000,6000,6000,6000,4
|
|
20240923,124700,172245110,6000,6000,6000,6000,0
|
|
20240923,124600,172245110,6000,6000,6000,6000,0
|
|
20240923,124500,172245110,6000,6000,6000,6000,0
|
|
20240923,124400,172245110,6000,6000,6000,6000,0
|
|
20240923,124300,172245110,6000,6000,6000,6000,0
|
|
20240923,124200,172245110,6000,6000,6000,6000,0
|
|
20240923,124100,172245110,6000,6000,6000,6000,188
|
|
20240923,124000,171117110,6000,6000,6000,6000,5
|
|
20240923,123900,171087110,6000,5970,6000,5970,18
|
|
20240923,123800,170979140,6000,5970,6000,5970,29
|
|
20240923,123700,170805950,5970,5970,5970,5970,0
|
|
20240923,123600,170805950,5970,6000,6000,5970,242
|
|
20240923,123500,169360820,5960,5960,5960,5960,0
|
|
20240923,123400,169360820,5960,5960,5960,5960,0
|
|
20240923,123300,169360820,5960,5960,5960,5960,1
|
|
20240923,123200,169354860,6000,5990,6000,5990,10
|
|
20240923,123100,169294870,5990,6000,6000,5960,3
|
|
20240923,123000,169276920,5960,5960,5960,5960,20
|
|
20240923,122900,169157720,6000,6000,6000,6000,0
|
|
20240923,122800,169157720,6000,5990,6000,5990,100
|
|
20240923,122700,168557880,5990,5990,5990,5990,0
|
|
20240923,122600,168557880,5990,6000,6000,5990,2
|
|
20240923,122500,168545890,5950,5950,5950,5950,0
|
|
20240923,122400,168545890,5950,5950,5950,5950,0
|
|
20240923,122300,168545890,5950,6000,6000,5950,116
|
|
20240923,122200,167855270,6000,6000,6000,6000,0
|
|
20240923,122100,167855270,6000,6000,6000,6000,0
|
|
20240923,122000,167855270,6000,6000,6000,6000,0
|
|
20240923,121900,167855270,6000,6000,6000,6000,0
|
|
20240923,121800,167855270,6000,6000,6000,6000,0
|
|
20240923,121700,167855270,6000,6000,6000,6000,0
|
|
20240923,121600,167855270,6000,6000,6000,6000,0
|
|
20240923,121500,167855270,6000,6000,6000,6000,6
|
|
20240923,121400,167819270,6000,6000,6000,6000,0
|
|
20240923,121300,167819270,6000,6000,6000,6000,0
|
|
20240923,121200,167819270,6000,6000,6000,6000,0
|
|
20240923,121100,167819270,6000,6000,6000,6000,0
|
|
20240923,121000,167819270,6000,6000,6000,6000,0
|
|
20240923,120900,167819270,6000,6000,6000,6000,0
|
|
20240923,120800,167819270,6000,6000,6000,6000,0
|
|
20240923,120700,167819270,6000,6000,6000,6000,10
|
|
20240923,120600,167759270,6000,6000,6000,6000,0
|
|
20240923,120500,167759270,6000,6000,6000,6000,0
|
|
20240923,120400,167759270,6000,6000,6000,6000,0
|
|
20240923,120300,167759270,6000,6000,6000,6000,0
|
|
20240923,120200,167759270,6000,6000,6000,6000,0
|
|
20240923,120100,167759270,6000,6000,6000,6000,0
|
|
20240923,120000,167759270,6000,6000,6000,6000,0
|
|
20240923,115900,167759270,6000,6000,6000,6000,443
|
|
20240923,115800,165101270,5990,5990,5990,5990,0
|
|
20240923,115700,165101270,5990,5990,5990,5990,100
|
|
20240923,115600,164502270,5990,5990,5990,5990,50
|
|
20240923,115500,164202770,5990,5990,5990,5990,0
|
|
20240923,115400,164202770,5990,5990,5990,5990,0
|
|
20240923,115300,164202770,5990,5990,5990,5990,0
|
|
20240923,115200,164202770,5990,5990,5990,5990,0
|
|
20240923,115100,164202770,5990,5990,5990,5990,0
|
|
20240923,115000,164202770,5990,5990,5990,5990,1
|
|
20240923,114900,164196780,5940,5940,5940,5940,0
|
|
20240923,114800,164196780,5940,5940,5940,5940,0
|
|
20240923,114700,164196780,5940,5940,5940,5940,201
|
|
20240923,114600,163002840,5950,5950,5950,5950,1200
|
|
20240923,114500,155862840,5950,5950,5950,5950,2
|
|
20240923,114400,155850940,5990,5990,5990,5990,18
|
|
20240923,114300,155743120,5950,5990,5990,5950,11
|
|
20240923,114200,155677270,5950,5950,5950,5950,0
|
|
20240923,114100,155677270,5950,5950,5950,5950,0
|
|
20240923,114000,155677270,5950,5950,5950,5950,0
|
|
20240923,113900,155677270,5950,5950,5950,5950,0
|
|
20240923,113800,155677270,5950,5950,5950,5950,0
|
|
20240923,113700,155677270,5950,5950,5950,5950,4
|
|
20240923,113600,155653470,5990,5940,5990,5940,163
|
|
20240923,113500,154680140,5950,5950,5950,5950,0
|
|
20240923,113400,154680140,5950,5950,5950,5950,522
|
|
20240923,113300,151574240,5950,5950,5950,5950,0
|
|
20240923,113200,151574240,5950,5950,5950,5950,0
|
|
20240923,113100,151574240,5950,5950,5950,5950,1
|
|
20240923,113000,151568290,5950,5950,5950,5950,2
|
|
20240923,112900,151556390,5950,5950,5950,5950,31
|
|
20240923,112800,151371940,5950,5950,5950,5950,0
|
|
20240923,112700,151371940,5950,5960,5960,5950,1394
|
|
20240923,112600,143066840,5950,5950,5950,5950,14
|
|
20240923,112500,142983540,5960,5960,5960,5960,0
|
|
20240923,112400,142983540,5960,5960,5960,5960,0
|
|
20240923,112300,142983540,5960,5960,5960,5960,0
|
|
20240923,112200,142983540,5960,5960,5960,5960,0
|
|
20240923,112100,142983540,5960,5960,5960,5960,0
|
|
20240923,112000,142983540,5960,5950,5960,5950,67
|
|
20240923,111900,142584870,5950,5950,5950,5950,4
|
|
20240923,111800,142561070,5960,5960,5960,5960,574
|
|
20240923,111700,139140030,5950,5950,5950,5950,0
|
|
20240923,111600,139140030,5950,5950,5950,5950,0
|
|
20240923,111500,139140030,5950,5950,5950,5950,0
|
|
20240923,111400,139140030,5950,5950,5950,5950,27
|
|
20240923,111300,138979380,5960,5960,5960,5960,0
|
|
20240923,111200,138979380,5960,5960,5960,5960,0
|
|
20240923,111100,138979380,5960,5960,5960,5960,0
|
|
20240923,111000,138979380,5960,5960,5960,5960,0
|
|
20240923,110900,138979380,5960,5960,5960,5960,100
|
|
20240923,110800,138383380,5960,5960,5960,5960,1173
|
|
20240923,110700,131392300,5970,5970,5970,5970,1
|
|
20240923,110600,131386330,5960,5960,5960,5960,0
|
|
20240923,110500,131386330,5960,5960,5960,5960,0
|
|
20240923,110400,131386330,5960,5960,5960,5960,0
|
|
20240923,110300,131386330,5960,5960,5960,5960,0
|
|
20240923,110200,131386330,5960,5960,5960,5960,0
|
|
20240923,110100,131386330,5960,5960,5960,5960,0
|
|
20240923,110000,131386330,5960,5960,5960,5960,0
|
|
20240923,105900,131386330,5960,5960,5960,5960,0
|
|
20240923,105800,131386330,5960,5960,5960,5960,0
|
|
20240923,105700,131386330,5960,5960,5960,5960,29
|
|
20240923,105600,131213490,5980,5980,5980,5980,100
|
|
20240923,105500,130615490,5980,5980,5980,5980,0
|
|
20240923,105400,130615490,5980,5980,5990,5980,260
|
|
20240923,105300,129060680,5940,5940,5940,5940,0
|
|
20240923,105200,129060680,5940,5940,5940,5940,0
|
|
20240923,105100,129060680,5940,5940,5940,5940,0
|
|
20240923,105000,129060680,5940,5940,5940,5940,0
|
|
20240923,104900,129060680,5940,5940,5940,5940,0
|
|
20240923,104800,129060680,5940,5940,5940,5940,46
|
|
20240923,104700,128787440,5940,5940,5940,5940,0
|
|
20240923,104600,128787440,5940,5940,5940,5940,0
|
|
20240923,104500,128787440,5940,5940,5940,5940,0
|
|
20240923,104400,128787440,5940,5940,5940,5940,0
|
|
20240923,104300,128787440,5940,5940,5940,5940,4
|
|
20240923,104200,128763680,5970,5960,5970,5940,427
|
|
20240923,104100,126219640,5960,5960,5960,5960,0
|
|
20240923,104000,126219640,5960,5960,5960,5960,0
|
|
20240923,103900,126219640,5960,5960,5960,5960,142
|
|
20240923,103800,125373320,5970,5970,5970,5970,183
|
|
20240923,103700,124280810,5970,5960,5970,5960,77
|
|
20240923,103600,123821670,5940,5940,5940,5940,0
|
|
20240923,103500,123821670,5940,5940,5940,5940,4
|
|
20240923,103400,123797910,5970,5970,5970,5970,0
|
|
20240923,103300,123797910,5970,5970,5970,5970,0
|
|
20240923,103200,123797910,5970,5970,5970,5970,0
|
|
20240923,103100,123797910,5970,5970,5970,5970,0
|
|
20240923,103000,123797910,5970,5940,5970,5920,233
|
|
20240923,102900,122416900,5940,5940,5940,5940,0
|
|
20240923,102800,122416900,5940,5940,5940,5940,0
|
|
20240923,102700,122416900,5940,5940,5940,5940,0
|
|
20240923,102600,122416900,5940,5940,5940,5940,0
|
|
20240923,102500,122416900,5940,5940,5940,5940,22
|
|
20240923,102400,122286220,5970,5970,5970,5970,0
|
|
20240923,102300,122286220,5970,5970,5970,5970,0
|
|
20240923,102200,122286220,5970,5970,5970,5970,0
|
|
20240923,102100,122286220,5970,5970,5970,5970,0
|
|
20240923,102000,122286220,5970,5970,5970,5970,0
|
|
20240923,101900,122286220,5970,5970,5970,5970,1
|
|
20240923,101800,122280250,5940,5940,5940,5940,0
|
|
20240923,101700,122280250,5940,5940,5940,5940,0
|
|
20240923,101600,122280250,5940,5940,5940,5940,0
|
|
20240923,101500,122280250,5940,5940,5940,5940,0
|
|
20240923,101400,122280250,5940,5940,5940,5940,0
|
|
20240923,101300,122280250,5940,5940,5940,5940,0
|
|
20240923,101200,122280250,5940,5940,5940,5940,2
|
|
20240923,101100,122268370,5940,5940,5940,5940,10
|
|
20240923,101000,122208970,5940,5940,5940,5940,0
|
|
20240923,100900,122208970,5940,5940,5940,5940,0
|
|
20240923,100800,122208970,5940,5940,5940,5940,0
|
|
20240923,100700,122208970,5940,5940,5940,5940,0
|
|
20240923,100600,122208970,5940,5940,5940,5940,45
|
|
20240923,100500,121941670,5970,5970,5970,5970,0
|
|
20240923,100400,121941670,5970,5970,5970,5970,0
|
|
20240923,100300,121941670,5970,5970,5970,5970,15
|
|
20240923,100200,121852120,5970,5940,5970,5940,51
|
|
20240923,100100,121547680,5970,5970,5970,5970,235
|
|
20240923,100000,120144730,5950,5950,5950,5950,15
|
|
20240923,095900,120055480,5950,5950,5950,5950,12
|
|
20240923,095800,119984080,5950,5950,5950,5950,5
|
|
20240923,095700,119954330,5950,5950,5950,5950,32
|
|
20240923,095600,119763930,5950,5950,5950,5950,0
|
|
20240923,095500,119763930,5950,5950,5950,5950,19
|
|
20240923,095400,119650880,5960,5960,5960,5960,0
|
|
20240923,095300,119650880,5960,5960,5960,5960,0
|
|
20240923,095200,119650880,5960,5970,5970,5960,35
|
|
20240923,095100,119442260,5980,5980,5980,5980,0
|
|
20240923,095000,119442260,5980,5980,5980,5980,0
|
|
20240923,094900,119442260,5980,5980,5980,5980,0
|
|
20240923,094800,119442260,5980,5980,5980,5980,0
|
|
20240923,094700,119442260,5980,5980,5980,5980,0
|
|
20240923,094600,119442260,5980,5980,5980,5980,1
|
|
20240923,094500,119436280,6010,6010,6010,6010,252
|
|
20240923,094400,117921760,6010,6010,6010,6010,2
|
|
20240923,094300,117909740,6010,6010,6010,6010,14
|
|
20240923,094200,117825600,5960,5960,5960,5960,1268
|
|
20240923,094100,110268320,5950,5950,5950,5950,0
|
|
20240923,094000,110268320,5950,5950,5950,5950,0
|
|
20240923,093900,110268320,5950,5950,5950,5950,0
|
|
20240923,093800,110268320,5950,5950,5950,5950,47
|
|
20240923,093700,109988670,5930,5930,5930,5930,287
|
|
20240923,093600,108286760,5940,5940,5940,5940,0
|
|
20240923,093500,108286760,5940,5950,5950,5940,149
|
|
20240923,093400,107400220,5960,5980,5980,5950,1762
|
|
20240923,093300,96890640,5980,5980,5980,5980,0
|
|
20240923,093200,96890640,5980,5980,5980,5980,157
|
|
20240923,093100,95951780,5980,5980,5980,5980,20
|
|
20240923,093000,95832180,6010,6010,6010,6010,1
|
|
20240923,092900,95826170,5990,5990,5990,5990,0
|
|
20240923,092800,95826170,5990,5990,5990,5990,0
|
|
20240923,092700,95826170,5990,5990,5990,5990,12
|
|
20240923,092600,95754290,5970,5970,5970,5970,0
|
|
20240923,092500,95754290,5970,5970,5970,5970,0
|
|
20240923,092400,95754290,5970,5970,5970,5970,0
|
|
20240923,092300,95754290,5970,5980,5980,5970,299
|
|
20240923,092200,93967790,5980,5990,6000,5980,928
|
|
20240923,092100,88406540,6000,6000,6000,6000,0
|
|
20240923,092000,88406540,6000,6000,6000,6000,0
|
|
20240923,091900,88406540,6000,6000,6000,6000,206
|
|
20240923,091800,87170540,6000,6000,6000,6000,0
|
|
20240923,091700,87170540,6000,6000,6000,6000,300
|
|
20240923,091600,85370540,6000,6000,6000,6000,0
|
|
20240923,091500,85370540,6000,6000,6000,6000,1
|
|
20240923,091400,85364540,6000,6000,6000,6000,0
|
|
20240923,091300,85364540,6000,5990,6000,5980,110
|
|
20240923,091200,84704800,5990,5930,5990,5930,200
|
|
20240923,091100,83512520,5920,5930,5930,5920,351
|
|
20240923,091000,81434500,5930,5930,5930,5930,0
|
|
20240923,090900,81434500,5930,5930,5930,5930,1
|
|
20240923,090800,81428570,5930,5930,5930,5930,0
|
|
20240923,090700,81428570,5930,5930,5930,5930,0
|
|
20240923,090600,81428570,5930,5900,5930,5900,30
|
|
20240923,090500,81251540,5900,5900,5900,5900,181
|
|
20240923,090400,80183640,5900,5920,5920,5900,200
|
|
20240923,090300,79001640,5890,5920,5920,5890,695
|
|
20240923,090200,74893630,5910,5880,5910,5880,758
|
|
20240923,090100,70422590,5880,5900,5900,5880,238
|
|
20240923,090000,69020070,5930,5850,5930,5850,11780
|