656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,195300,64466140,5960,5960,5960,5960,106
|
|
20240924,195200,64466140,5960,5960,5960,5960,0
|
|
20240924,195100,64466140,5960,5960,5960,5960,0
|
|
20240924,195000,64466140,5960,5960,5960,5960,0
|
|
20240924,194900,64466140,5960,5960,5960,5960,0
|
|
20240924,194800,64466140,5960,5960,5960,5960,0
|
|
20240924,194700,64466140,5960,5960,5960,5960,0
|
|
20240924,194600,64466140,5960,5960,5960,5960,0
|
|
20240924,194500,64466140,5960,5960,5960,5960,0
|
|
20240924,194400,64466140,5960,5960,5960,5960,0
|
|
20240924,194300,64466140,5960,5960,5960,5960,0
|
|
20240924,194200,64466140,5960,5960,5960,5960,0
|
|
20240924,194100,64466140,5960,5960,5960,5960,0
|
|
20240924,194000,64466140,5960,5960,5960,5960,0
|
|
20240924,193900,64466140,5960,5960,5960,5960,0
|
|
20240924,193800,64466140,5960,5960,5960,5960,0
|
|
20240924,193700,64466140,5960,5960,5960,5960,0
|
|
20240924,193600,64466140,5960,5960,5960,5960,0
|
|
20240924,193500,64466140,5960,5960,5960,5960,0
|
|
20240924,193400,64466140,5960,5960,5960,5960,0
|
|
20240924,193300,64466140,5960,5960,5960,5960,0
|
|
20240924,193200,64466140,5960,5960,5960,5960,0
|
|
20240924,193100,64466140,5960,5960,5960,5960,0
|
|
20240924,193000,64466140,5960,5960,5960,5960,0
|
|
20240924,192900,64466140,5960,5960,5960,5960,0
|
|
20240924,192800,64466140,5960,5960,5960,5960,0
|
|
20240924,192700,64466140,5960,5960,5960,5960,0
|
|
20240924,192600,64466140,5960,5960,5960,5960,0
|
|
20240924,192500,64466140,5960,5960,5960,5960,0
|
|
20240924,192400,64466140,5960,5960,5960,5960,0
|
|
20240924,192300,64466140,5960,5960,5960,5960,106
|
|
20240924,192200,64466140,5960,5960,5960,5960,0
|
|
20240924,192100,64466140,5960,5960,5960,5960,0
|
|
20240924,192000,64466140,5960,5960,5960,5960,0
|
|
20240924,191900,64466140,5960,5960,5960,5960,0
|
|
20240924,191800,64466140,5960,5960,5960,5960,0
|
|
20240924,191700,64466140,5960,5960,5960,5960,0
|
|
20240924,191600,64466140,5960,5960,5960,5960,0
|
|
20240924,191500,64466140,5960,5960,5960,5960,0
|
|
20240924,191400,64466140,5960,5960,5960,5960,0
|
|
20240924,191300,64466140,5960,5960,5960,5960,0
|
|
20240924,191200,64466140,5960,5960,5960,5960,0
|
|
20240924,191100,64466140,5960,5960,5960,5960,0
|
|
20240924,191000,64466140,5960,5960,5960,5960,0
|
|
20240924,190900,64466140,5960,5960,5960,5960,0
|
|
20240924,190800,64466140,5960,5960,5960,5960,0
|
|
20240924,190700,64466140,5960,5960,5960,5960,0
|
|
20240924,190600,64466140,5960,5960,5960,5960,0
|
|
20240924,190500,64466140,5960,5960,5960,5960,0
|
|
20240924,190400,64466140,5960,5960,5960,5960,0
|
|
20240924,190300,64466140,5960,5960,5960,5960,0
|
|
20240924,190200,64466140,5960,5960,5960,5960,0
|
|
20240924,190100,64466140,5960,5960,5960,5960,0
|
|
20240924,190000,64466140,5960,5960,5960,5960,0
|
|
20240924,185900,64466140,5960,5960,5960,5960,0
|
|
20240924,185800,64466140,5960,5960,5960,5960,0
|
|
20240924,185700,64466140,5960,5960,5960,5960,0
|
|
20240924,185600,64466140,5960,5960,5960,5960,0
|
|
20240924,185500,64466140,5960,5960,5960,5960,0
|
|
20240924,185400,64466140,5960,5960,5960,5960,0
|
|
20240924,185300,64466140,5960,5960,5960,5960,106
|
|
20240924,185200,64466140,5960,5960,5960,5960,0
|
|
20240924,185100,64466140,5960,5960,5960,5960,0
|
|
20240924,185000,64466140,5960,5960,5960,5960,0
|
|
20240924,184900,64466140,5960,5960,5960,5960,0
|
|
20240924,184800,64466140,5960,5960,5960,5960,0
|
|
20240924,184700,64466140,5960,5960,5960,5960,0
|
|
20240924,184600,64466140,5960,5960,5960,5960,0
|
|
20240924,184500,64466140,5960,5960,5960,5960,0
|
|
20240924,184400,64466140,5960,5960,5960,5960,0
|
|
20240924,184300,64466140,5960,5960,5960,5960,0
|
|
20240924,184200,64466140,5960,5960,5960,5960,0
|
|
20240924,184100,64466140,5960,5960,5960,5960,0
|
|
20240924,184000,64466140,5960,5960,5960,5960,0
|
|
20240924,183900,64466140,5960,5960,5960,5960,0
|
|
20240924,183800,64466140,5960,5960,5960,5960,0
|
|
20240924,183700,64466140,5960,5960,5960,5960,0
|
|
20240924,183600,64466140,5960,5960,5960,5960,0
|
|
20240924,183500,64466140,5960,5960,5960,5960,0
|
|
20240924,183400,64466140,5960,5960,5960,5960,0
|
|
20240924,183300,64466140,5960,5960,5960,5960,0
|
|
20240924,183200,64466140,5960,5960,5960,5960,0
|
|
20240924,183100,64466140,5960,5960,5960,5960,0
|
|
20240924,183000,64466140,5960,5960,5960,5960,0
|
|
20240924,182900,64466140,5960,5960,5960,5960,0
|
|
20240924,182800,64466140,5960,5960,5960,5960,0
|
|
20240924,182700,64466140,5960,5960,5960,5960,0
|
|
20240924,182600,64466140,5960,5960,5960,5960,0
|
|
20240924,182500,64466140,5960,5960,5960,5960,0
|
|
20240924,182400,64466140,5960,5960,5960,5960,0
|
|
20240924,182300,64466140,5960,5960,5960,5960,106
|
|
20240924,182200,64466140,5960,5960,5960,5960,0
|
|
20240924,182100,64466140,5960,5960,5960,5960,0
|
|
20240924,182000,64466140,5960,5960,5960,5960,0
|
|
20240924,181900,64466140,5960,5960,5960,5960,0
|
|
20240924,181800,64466140,5960,5960,5960,5960,0
|
|
20240924,181700,64466140,5960,5960,5960,5960,0
|
|
20240924,181600,64466140,5960,5960,5960,5960,0
|
|
20240924,181500,64466140,5960,5960,5960,5960,0
|
|
20240924,181400,64466140,5960,5960,5960,5960,0
|
|
20240924,181300,64466140,5960,5960,5960,5960,0
|
|
20240924,181200,64466140,5960,5960,5960,5960,0
|
|
20240924,181100,64466140,5960,5960,5960,5960,0
|
|
20240924,181000,64466140,5960,5960,5960,5960,0
|
|
20240924,180900,64466140,5960,5960,5960,5960,0
|
|
20240924,180800,64466140,5960,5960,5960,5960,0
|
|
20240924,180700,64466140,5960,5960,5960,5960,0
|
|
20240924,180600,64466140,5960,5960,5960,5960,0
|
|
20240924,180500,64466140,5960,5960,5960,5960,0
|
|
20240924,180400,64466140,5960,5960,5960,5960,0
|
|
20240924,180300,64466140,5960,5960,5960,5960,0
|
|
20240924,180200,64466140,5960,5960,5960,5960,0
|
|
20240924,180100,64466140,5960,5960,5960,5960,0
|
|
20240924,180000,64466140,5960,5960,5960,5960,0
|
|
20240924,175900,64466140,5960,5960,5960,5960,0
|
|
20240924,175800,64466140,5960,5960,5960,5960,0
|
|
20240924,175700,64466140,5960,5960,5960,5960,0
|
|
20240924,175600,64466140,5960,5960,5960,5960,0
|
|
20240924,175500,64466140,5960,5960,5960,5960,0
|
|
20240924,175400,64466140,5960,5960,5960,5960,0
|
|
20240924,175300,64466140,5960,5960,5960,5960,106
|
|
20240924,175200,64466140,5960,5960,5960,5960,0
|
|
20240924,175100,64466140,5960,5960,5960,5960,0
|
|
20240924,175000,64466140,5960,5960,5960,5960,0
|
|
20240924,174900,64466140,5960,5960,5960,5960,0
|
|
20240924,174800,64466140,5960,5960,5960,5960,0
|
|
20240924,174700,64466140,5960,5960,5960,5960,0
|
|
20240924,174600,64466140,5960,5960,5960,5960,0
|
|
20240924,174500,64466140,5960,5960,5960,5960,0
|
|
20240924,174400,64466140,5960,5960,5960,5960,0
|
|
20240924,174300,64466140,5960,5960,5960,5960,0
|
|
20240924,174200,64466140,5960,5960,5960,5960,0
|
|
20240924,174100,64466140,5960,5960,5960,5960,0
|
|
20240924,174000,64466140,5960,5960,5960,5960,0
|
|
20240924,173900,64466140,5960,5960,5960,5960,0
|
|
20240924,173800,64466140,5960,5960,5960,5960,0
|
|
20240924,173700,64466140,5960,5960,5960,5960,0
|
|
20240924,173600,64466140,5960,5960,5960,5960,0
|
|
20240924,173500,64466140,5960,5960,5960,5960,0
|
|
20240924,173400,64466140,5960,5960,5960,5960,0
|
|
20240924,173300,64466140,5960,5960,5960,5960,0
|
|
20240924,173200,64466140,5960,5960,5960,5960,0
|
|
20240924,173100,64466140,5960,5960,5960,5960,0
|
|
20240924,173000,64466140,5960,5960,5960,5960,0
|
|
20240924,172900,64466140,5960,5960,5960,5960,0
|
|
20240924,172800,64466140,5960,5960,5960,5960,0
|
|
20240924,172700,64466140,5960,5960,5960,5960,0
|
|
20240924,172600,64466140,5960,5960,5960,5960,0
|
|
20240924,172500,64466140,5960,5960,5960,5960,0
|
|
20240924,172400,64466140,5960,5960,5960,5960,0
|
|
20240924,172300,64466140,5960,5960,5960,5960,106
|
|
20240924,172200,64466140,5960,5960,5960,5960,0
|
|
20240924,172100,64466140,5960,5960,5960,5960,0
|
|
20240924,172000,64466140,5960,5960,5960,5960,0
|
|
20240924,171900,64466140,5960,5960,5960,5960,0
|
|
20240924,171800,64466140,5960,5960,5960,5960,0
|
|
20240924,171700,64466140,5960,5960,5960,5960,0
|
|
20240924,171600,64466140,5960,5960,5960,5960,0
|
|
20240924,171500,64466140,5960,5960,5960,5960,0
|
|
20240924,171400,64466140,5960,5960,5960,5960,0
|
|
20240924,171300,64466140,5960,5960,5960,5960,0
|
|
20240924,171200,64466140,5960,5960,5960,5960,0
|
|
20240924,171100,64466140,5960,5960,5960,5960,0
|
|
20240924,171000,64466140,5960,5960,5960,5960,0
|
|
20240924,170900,64466140,5960,5960,5960,5960,0
|
|
20240924,170800,64466140,5960,5960,5960,5960,0
|
|
20240924,170700,64466140,5960,5960,5960,5960,0
|
|
20240924,170600,64466140,5960,5960,5960,5960,0
|
|
20240924,170500,64466140,5960,5960,5960,5960,0
|
|
20240924,170400,64466140,5960,5960,5960,5960,0
|
|
20240924,170300,64466140,5960,5960,5960,5960,0
|
|
20240924,170200,64466140,5960,5960,5960,5960,0
|
|
20240924,170100,64466140,5960,5960,5960,5960,0
|
|
20240924,170000,64466140,5960,5960,5960,5960,0
|
|
20240924,165900,64466140,5960,5960,5960,5960,0
|
|
20240924,165800,64466140,5960,5960,5960,5960,0
|
|
20240924,165700,64466140,5960,5960,5960,5960,0
|
|
20240924,165600,64466140,5960,5960,5960,5960,0
|
|
20240924,165500,64466140,5960,5960,5960,5960,0
|
|
20240924,165400,64466140,5960,5960,5960,5960,0
|
|
20240924,165300,64466140,5960,5960,5960,5960,106
|
|
20240924,165200,64466140,5960,5960,5960,5960,0
|
|
20240924,165100,64466140,5960,5960,5960,5960,0
|
|
20240924,165000,64466140,5960,5960,5960,5960,0
|
|
20240924,164900,64466140,5960,5960,5960,5960,0
|
|
20240924,164800,64466140,5960,5960,5960,5960,0
|
|
20240924,164700,64466140,5960,5960,5960,5960,0
|
|
20240924,164600,64466140,5960,5960,5960,5960,0
|
|
20240924,164500,64466140,5960,5960,5960,5960,0
|
|
20240924,164400,64466140,5960,5960,5960,5960,0
|
|
20240924,164300,64466140,5960,5960,5960,5960,0
|
|
20240924,164200,64466140,5960,5960,5960,5960,0
|
|
20240924,164100,64466140,5960,5960,5960,5960,0
|
|
20240924,164000,64466140,5960,5960,5960,5960,0
|
|
20240924,163900,64466140,5960,5960,5960,5960,0
|
|
20240924,163800,64466140,5960,5960,5960,5960,0
|
|
20240924,163700,64466140,5960,5960,5960,5960,0
|
|
20240924,163600,64466140,5960,5960,5960,5960,0
|
|
20240924,163500,64466140,5960,5960,5960,5960,0
|
|
20240924,163400,64466140,5960,5960,5960,5960,0
|
|
20240924,163300,64466140,5960,5960,5960,5960,0
|
|
20240924,163200,64466140,5960,5960,5960,5960,0
|
|
20240924,163100,64466140,5960,5960,5960,5960,0
|
|
20240924,163000,64466140,5960,5960,5960,5960,0
|
|
20240924,162900,64466140,5960,5960,5960,5960,0
|
|
20240924,162800,64466140,5960,5960,5960,5960,0
|
|
20240924,162700,64466140,5960,5960,5960,5960,0
|
|
20240924,162600,64466140,5960,5960,5960,5960,0
|
|
20240924,162500,64466140,5960,5960,5960,5960,0
|
|
20240924,162400,64466140,5960,5960,5960,5960,0
|
|
20240924,162300,64466140,5960,5960,5960,5960,106
|
|
20240924,162200,64466140,5960,5960,5960,5960,0
|
|
20240924,162100,64466140,5960,5960,5960,5960,0
|
|
20240924,162000,64466140,5960,5960,5960,5960,0
|
|
20240924,161900,64466140,5960,5960,5960,5960,0
|
|
20240924,161800,64466140,5960,5960,5960,5960,0
|
|
20240924,161700,64466140,5960,5960,5960,5960,0
|
|
20240924,161600,64466140,5960,5960,5960,5960,0
|
|
20240924,161500,64466140,5960,5960,5960,5960,0
|
|
20240924,161400,64466140,5960,5960,5960,5960,0
|
|
20240924,161300,64466140,5960,5960,5960,5960,0
|
|
20240924,161200,64466140,5960,5960,5960,5960,0
|
|
20240924,161100,64466140,5960,5960,5960,5960,0
|
|
20240924,161000,64466140,5960,5960,5960,5960,0
|
|
20240924,160900,64466140,5960,5960,5960,5960,0
|
|
20240924,160800,64466140,5960,5960,5960,5960,0
|
|
20240924,160700,64466140,5960,5960,5960,5960,0
|
|
20240924,160600,64466140,5960,5960,5960,5960,0
|
|
20240924,160500,64466140,5960,5960,5960,5960,0
|
|
20240924,160400,64466140,5960,5960,5960,5960,0
|
|
20240924,160300,64466140,5960,5960,5960,5960,0
|
|
20240924,160200,64466140,5960,5960,5960,5960,0
|
|
20240924,160100,64466140,5960,5960,5960,5960,0
|
|
20240924,160000,64466140,5960,5960,5960,5960,0
|
|
20240924,155900,64466140,5960,5960,5960,5960,0
|
|
20240924,155800,64466140,5960,5960,5960,5960,0
|
|
20240924,155700,64466140,5960,5960,5960,5960,0
|
|
20240924,155600,64466140,5960,5960,5960,5960,0
|
|
20240924,155500,64466140,5960,5960,5960,5960,0
|
|
20240924,155400,64466140,5960,5960,5960,5960,0
|
|
20240924,155300,64466140,5960,5960,5960,5960,106
|
|
20240924,155200,64466140,5960,5960,5960,5960,0
|
|
20240924,155100,64466140,5960,5960,5960,5960,0
|
|
20240924,155000,64466140,5960,5960,5960,5960,0
|
|
20240924,154900,64466140,5960,5960,5960,5960,0
|
|
20240924,154800,64466140,5960,5960,5960,5960,0
|
|
20240924,154700,64466140,5960,5960,5960,5960,0
|
|
20240924,154600,64466140,5960,5960,5960,5960,0
|
|
20240924,154500,64466140,5960,5960,5960,5960,0
|
|
20240924,154400,64466140,5960,5960,5960,5960,0
|
|
20240924,154300,64466140,5960,5960,5960,5960,0
|
|
20240924,154200,64466140,5960,5960,5960,5960,0
|
|
20240924,154100,64466140,5960,5960,5960,5960,0
|
|
20240924,154000,64466140,5960,5960,5960,5960,0
|
|
20240924,153900,64466140,5960,5960,5960,5960,0
|
|
20240924,153800,64466140,5960,5960,5960,5960,0
|
|
20240924,153700,64466140,5960,5960,5960,5960,0
|
|
20240924,153600,64466140,5960,5960,5960,5960,0
|
|
20240924,153500,64466140,5960,5960,5960,5960,0
|
|
20240924,153400,64466140,5960,5960,5960,5960,0
|
|
20240924,153300,64466140,5960,5960,5960,5960,0
|
|
20240924,153200,64466140,5960,5960,5960,5960,0
|
|
20240924,153100,64466140,5960,5960,5960,5960,0
|
|
20240924,153000,64466140,5960,5960,5960,5960,106
|
|
20240924,152900,63834380,5990,5990,5990,5990,0
|
|
20240924,152800,63834380,5990,5990,5990,5990,0
|
|
20240924,152700,63834380,5990,5990,5990,5990,0
|
|
20240924,152600,63834380,5990,5990,5990,5990,0
|
|
20240924,152500,63834380,5990,5990,5990,5990,0
|
|
20240924,152400,63834380,5990,5990,5990,5990,0
|
|
20240924,152300,63834380,5990,5990,5990,5990,0
|
|
20240924,152200,63834380,5990,5990,5990,5990,0
|
|
20240924,152100,63834380,5990,5990,5990,5990,0
|
|
20240924,152000,63834380,5990,5990,5990,5990,0
|
|
20240924,151900,63834380,5990,5990,5990,5990,1
|
|
20240924,151800,63828390,5990,5950,5990,5950,64
|
|
20240924,151700,63447160,5950,5950,5950,5950,0
|
|
20240924,151600,63447160,5950,5990,5990,5950,22
|
|
20240924,151500,63315460,5990,5990,6000,5990,44
|
|
20240924,151400,63051790,6000,6000,6000,6000,3
|
|
20240924,151300,63033790,6000,6000,6000,6000,0
|
|
20240924,151200,63033790,6000,6000,6000,6000,0
|
|
20240924,151100,63033790,6000,6000,6000,6000,1
|
|
20240924,151000,63027790,5950,5950,5950,5950,0
|
|
20240924,150900,63027790,5950,5990,5990,5950,234
|
|
20240924,150800,61626570,5980,5980,5980,5980,5
|
|
20240924,150700,61596670,5980,5980,5980,5980,7
|
|
20240924,150600,61554810,5980,5980,5980,5980,0
|
|
20240924,150500,61554810,5980,5980,5980,5980,0
|
|
20240924,150400,61554810,5980,5980,5980,5980,0
|
|
20240924,150300,61554810,5980,5980,5980,5980,1
|
|
20240924,150200,61548830,5930,5970,5970,5930,163
|
|
20240924,150100,60575920,5930,5930,5930,5930,0
|
|
20240924,150000,60575920,5930,5930,5930,5930,0
|
|
20240924,145900,60575920,5930,5930,5930,5930,0
|
|
20240924,145800,60575920,5930,5960,5970,5930,364
|
|
20240924,145700,58406210,5950,5950,5950,5950,0
|
|
20240924,145600,58406210,5950,5950,5950,5950,0
|
|
20240924,145500,58406210,5950,5950,5950,5950,0
|
|
20240924,145400,58406210,5950,5950,5950,5950,0
|
|
20240924,145300,58406210,5950,5950,5950,5950,0
|
|
20240924,145200,58406210,5950,5950,5950,5950,1
|
|
20240924,145100,58400260,5930,5940,5940,5930,212
|
|
20240924,145000,57142290,5940,5940,5940,5940,0
|
|
20240924,144900,57142290,5940,5940,5940,5940,0
|
|
20240924,144800,57142290,5940,5940,5940,5940,18
|
|
20240924,144700,57035370,5940,5940,5940,5940,0
|
|
20240924,144600,57035370,5940,5940,5940,5940,1
|
|
20240924,144500,57029430,5940,5960,5960,5940,20
|
|
20240924,144400,56910610,5960,5960,5960,5960,0
|
|
20240924,144300,56910610,5960,5960,5960,5940,150
|
|
20240924,144200,56016770,5960,5960,5960,5960,2
|
|
20240924,144100,56004850,5940,5940,5940,5940,0
|
|
20240924,144000,56004850,5940,5940,5940,5940,0
|
|
20240924,143900,56004850,5940,5940,5940,5940,0
|
|
20240924,143800,56004850,5940,5940,5940,5940,0
|
|
20240924,143700,56004850,5940,5940,5940,5940,0
|
|
20240924,143600,56004850,5940,5940,5940,5940,0
|
|
20240924,143500,56004850,5940,5940,5940,5940,176
|
|
20240924,143400,54959410,5950,5950,5950,5950,2
|
|
20240924,143300,54947510,5970,5970,5970,5970,4
|
|
20240924,143200,54923630,5970,5970,5970,5970,0
|
|
20240924,143100,54923630,5970,5970,5970,5970,0
|
|
20240924,143000,54923630,5970,5970,5970,5970,0
|
|
20240924,142900,54923630,5970,5970,5970,5970,11
|
|
20240924,142800,54857960,5930,5930,5930,5930,0
|
|
20240924,142700,54857960,5930,5930,5930,5930,0
|
|
20240924,142600,54857960,5930,5930,5930,5930,0
|
|
20240924,142500,54857960,5930,5930,5930,5930,26
|
|
20240924,142400,54703780,5930,5930,5930,5930,0
|
|
20240924,142300,54703780,5930,5940,5940,5930,375
|
|
20240924,142200,52476470,5940,5940,5940,5940,0
|
|
20240924,142100,52476470,5940,5940,5940,5940,0
|
|
20240924,142000,52476470,5940,5940,5940,5940,0
|
|
20240924,141900,52476470,5940,5940,5940,5940,0
|
|
20240924,141800,52476470,5940,5940,5940,5940,0
|
|
20240924,141700,52476470,5940,5940,5940,5940,182
|
|
20240924,141600,51395390,5940,5970,5990,5940,636
|
|
20240924,141500,47592270,5940,5940,5940,5940,0
|
|
20240924,141400,47592270,5940,5940,5940,5940,0
|
|
20240924,141300,47592270,5940,5940,5940,5940,0
|
|
20240924,141200,47592270,5940,5940,5940,5940,0
|
|
20240924,141100,47592270,5940,5940,5940,5940,0
|
|
20240924,141000,47592270,5940,5950,5950,5940,221
|
|
20240924,140900,46277430,5940,5940,5940,5940,0
|
|
20240924,140800,46277430,5940,5940,5940,5940,0
|
|
20240924,140700,46277430,5940,5940,5940,5940,0
|
|
20240924,140600,46277430,5940,5940,5940,5940,0
|
|
20240924,140500,46277430,5940,5940,5940,5940,0
|
|
20240924,140400,46277430,5940,5940,5940,5940,135
|
|
20240924,140300,45475530,5940,5940,5940,5940,1
|
|
20240924,140200,45469590,5930,5930,5930,5930,2
|
|
20240924,140100,45457730,5930,5930,5930,5930,0
|
|
20240924,140000,45457730,5930,5930,5930,5930,42
|
|
20240924,135900,45208670,5930,5930,5930,5930,0
|
|
20240924,135800,45208670,5930,5930,5930,5930,0
|
|
20240924,135700,45208670,5930,5930,5930,5930,15
|
|
20240924,135600,45119720,5930,5930,5930,5930,1
|
|
20240924,135500,45113790,5900,5900,5900,5900,0
|
|
20240924,135400,45113790,5900,5900,5900,5900,0
|
|
20240924,135300,45113790,5900,5900,5900,5900,0
|
|
20240924,135200,45113790,5900,5900,5900,5900,0
|
|
20240924,135100,45113790,5900,5900,5900,5900,0
|
|
20240924,135000,45113790,5900,5900,5900,5900,2
|
|
20240924,134900,45101990,5930,5930,5930,5930,20
|
|
20240924,134800,44983390,5930,5930,5930,5930,1
|
|
20240924,134700,44977460,5900,5900,5900,5900,29
|
|
20240924,134600,44806360,5900,5900,5900,5900,0
|
|
20240924,134500,44806360,5900,5900,5900,5900,0
|
|
20240924,134400,44806360,5900,5900,5900,5900,1
|
|
20240924,134300,44800460,5910,5910,5910,5910,0
|
|
20240924,134200,44800460,5910,5910,5910,5910,1
|
|
20240924,134100,44794550,5900,5900,5900,5900,0
|
|
20240924,134000,44794550,5900,5900,5900,5900,0
|
|
20240924,133900,44794550,5900,5900,5900,5900,0
|
|
20240924,133800,44794550,5900,5900,5900,5900,0
|
|
20240924,133700,44794550,5900,5900,5900,5900,0
|
|
20240924,133600,44794550,5900,5930,5930,5900,2
|
|
20240924,133500,44782720,5900,5900,5900,5900,0
|
|
20240924,133400,44782720,5900,5900,5900,5900,0
|
|
20240924,133300,44782720,5900,5900,5900,5900,0
|
|
20240924,133200,44782720,5900,5900,5900,5900,0
|
|
20240924,133100,44782720,5900,5900,5900,5900,0
|
|
20240924,133000,44782720,5900,5900,5900,5900,0
|
|
20240924,132900,44782720,5900,5900,5900,5900,0
|
|
20240924,132800,44782720,5900,5900,5900,5900,0
|
|
20240924,132700,44782720,5900,5900,5900,5900,0
|
|
20240924,132600,44782720,5900,5920,5920,5900,2
|
|
20240924,132500,44770900,5890,5890,5890,5890,0
|
|
20240924,132400,44770900,5890,5890,5890,5890,0
|
|
20240924,132300,44770900,5890,5890,5890,5890,0
|
|
20240924,132200,44770900,5890,5890,5890,5890,0
|
|
20240924,132100,44770900,5890,5890,5890,5890,0
|
|
20240924,132000,44770900,5890,5890,5890,5890,0
|
|
20240924,131900,44770900,5890,5890,5890,5890,0
|
|
20240924,131800,44770900,5890,5890,5890,5890,0
|
|
20240924,131700,44770900,5890,5890,5890,5890,0
|
|
20240924,131600,44770900,5890,5890,5890,5890,0
|
|
20240924,131500,44770900,5890,5890,5890,5890,0
|
|
20240924,131400,44770900,5890,5890,5890,5890,0
|
|
20240924,131300,44770900,5890,5890,5890,5890,0
|
|
20240924,131200,44770900,5890,5890,5890,5890,0
|
|
20240924,131100,44770900,5890,5890,5890,5890,0
|
|
20240924,131000,44770900,5890,5890,5890,5890,28
|
|
20240924,130900,44605980,5890,5900,5900,5890,106
|
|
20240924,130800,43980640,5900,5900,5900,5900,3
|
|
20240924,130700,43962940,5910,5930,5930,5910,52
|
|
20240924,130600,43654980,5930,5930,5930,5930,22
|
|
20240924,130500,43524520,5940,5940,5940,5940,0
|
|
20240924,130400,43524520,5940,5940,5990,5900,527
|
|
20240924,130300,40380190,5890,5890,5890,5890,0
|
|
20240924,130200,40380190,5890,5890,5890,5890,0
|
|
20240924,130100,40380190,5890,5890,5890,5890,0
|
|
20240924,130000,40380190,5890,5890,5890,5890,0
|
|
20240924,125900,40380190,5890,5890,5890,5890,0
|
|
20240924,125800,40380190,5890,5890,5890,5890,0
|
|
20240924,125700,40380190,5890,5890,5890,5890,0
|
|
20240924,125600,40380190,5890,5890,5890,5890,0
|
|
20240924,125500,40380190,5890,5890,5890,5890,0
|
|
20240924,125400,40380190,5890,5890,5890,5890,0
|
|
20240924,125300,40380190,5890,5890,5890,5890,0
|
|
20240924,125200,40380190,5890,5890,5890,5890,0
|
|
20240924,125100,40380190,5890,5890,5890,5890,0
|
|
20240924,125000,40380190,5890,5890,5890,5890,0
|
|
20240924,124900,40380190,5890,5890,5890,5890,0
|
|
20240924,124800,40380190,5890,5890,5890,5890,0
|
|
20240924,124700,40380190,5890,5890,5890,5890,0
|
|
20240924,124600,40380190,5890,5890,5890,5890,0
|
|
20240924,124500,40380190,5890,5890,5890,5890,9
|
|
20240924,124400,40327180,5890,5890,5890,5890,0
|
|
20240924,124300,40327180,5890,5900,5950,5890,379
|
|
20240924,124200,38088840,5900,5900,5900,5900,0
|
|
20240924,124100,38088840,5900,5900,5900,5900,0
|
|
20240924,124000,38088840,5900,5900,5900,5900,0
|
|
20240924,123900,38088840,5900,5900,5900,5900,4
|
|
20240924,123800,38065240,5900,5900,5900,5900,174
|
|
20240924,123700,37038640,5900,5900,5900,5900,0
|
|
20240924,123600,37038640,5900,5940,5940,5900,15
|
|
20240924,123500,36949580,5900,5900,5900,5900,0
|
|
20240924,123400,36949580,5900,5900,5900,5900,0
|
|
20240924,123300,36949580,5900,5900,5900,5900,0
|
|
20240924,123200,36949580,5900,5900,5900,5900,0
|
|
20240924,123100,36949580,5900,5900,5900,5900,0
|
|
20240924,123000,36949580,5900,5900,5900,5900,0
|
|
20240924,122900,36949580,5900,5900,5900,5900,0
|
|
20240924,122800,36949580,5900,5900,5900,5900,0
|
|
20240924,122700,36949580,5900,5900,5900,5900,0
|
|
20240924,122600,36949580,5900,5900,5900,5900,0
|
|
20240924,122500,36949580,5900,5900,5900,5900,0
|
|
20240924,122400,36949580,5900,5900,5900,5900,7
|
|
20240924,122300,36908280,5920,5920,5920,5920,105
|
|
20240924,122200,36286680,5900,5900,5900,5900,0
|
|
20240924,122100,36286680,5900,5900,5900,5900,0
|
|
20240924,122000,36286680,5900,5900,5900,5900,0
|
|
20240924,121900,36286680,5900,5900,5900,5900,0
|
|
20240924,121800,36286680,5900,5900,5900,5900,16
|
|
20240924,121700,36192280,5900,5900,5900,5900,0
|
|
20240924,121600,36192280,5900,5900,5900,5900,0
|
|
20240924,121500,36192280,5900,5900,5900,5900,18
|
|
20240924,121400,36086080,5910,5910,5910,5910,0
|
|
20240924,121300,36086080,5910,5950,5970,5910,582
|
|
20240924,121200,32623200,5960,5950,5960,5910,533
|
|
20240924,121100,29451950,5950,5950,5950,5950,8
|
|
20240924,121000,29404350,5950,5900,5950,5900,26
|
|
20240924,120900,29250860,5900,5920,5920,5900,527
|
|
20240924,120800,26131480,5920,5920,5920,5920,0
|
|
20240924,120700,26131480,5920,5920,5920,5920,0
|
|
20240924,120600,26131480,5920,5920,5920,5920,0
|
|
20240924,120500,26131480,5920,5920,5920,5920,0
|
|
20240924,120400,26131480,5920,5920,5920,5920,0
|
|
20240924,120300,26131480,5920,5920,5920,5920,1
|
|
20240924,120200,26125560,5920,5920,5920,5920,0
|
|
20240924,120100,26125560,5920,5920,5920,5920,0
|
|
20240924,120000,26125560,5920,5920,5920,5920,0
|
|
20240924,115900,26125560,5920,5920,5920,5920,0
|
|
20240924,115800,26125560,5920,5920,5920,5920,0
|
|
20240924,115700,26125560,5920,5920,5920,5920,5
|
|
20240924,115600,26095960,5940,5940,5940,5940,0
|
|
20240924,115500,26095960,5940,5940,5940,5940,2
|
|
20240924,115400,26084080,5950,5950,5950,5950,0
|
|
20240924,115300,26084080,5950,5950,5950,5950,0
|
|
20240924,115200,26084080,5950,5950,5950,5950,1
|
|
20240924,115100,26078130,5950,5950,5950,5950,0
|
|
20240924,115000,26078130,5950,5950,5950,5950,0
|
|
20240924,114900,26078130,5950,5950,5950,5950,0
|
|
20240924,114800,26078130,5950,5950,5950,5950,0
|
|
20240924,114700,26078130,5950,5950,5950,5950,0
|
|
20240924,114600,26078130,5950,5950,5950,5950,0
|
|
20240924,114500,26078130,5950,5950,5950,5950,0
|
|
20240924,114400,26078130,5950,5950,5950,5950,0
|
|
20240924,114300,26078130,5950,5950,5950,5950,0
|
|
20240924,114200,26078130,5950,5950,5950,5950,24
|
|
20240924,114100,25935330,5970,5970,5970,5970,0
|
|
20240924,114000,25935330,5970,5970,5970,5970,0
|
|
20240924,113900,25935330,5970,5970,5970,5970,0
|
|
20240924,113800,25935330,5970,5970,5970,5970,0
|
|
20240924,113700,25935330,5970,5970,5970,5970,0
|
|
20240924,113600,25935330,5970,5970,5970,5970,0
|
|
20240924,113500,25935330,5970,5970,5970,5970,1
|
|
20240924,113400,25929360,5970,5970,5970,5970,0
|
|
20240924,113300,25929360,5970,5970,5970,5970,0
|
|
20240924,113200,25929360,5970,5970,5970,5970,0
|
|
20240924,113100,25929360,5970,5970,5970,5970,7
|
|
20240924,113000,25887570,5970,5970,5970,5970,0
|
|
20240924,112900,25887570,5970,5970,5970,5970,0
|
|
20240924,112800,25887570,5970,5970,5970,5970,0
|
|
20240924,112700,25887570,5970,5970,5970,5970,157
|
|
20240924,112600,24950280,5960,5960,5960,5960,10
|
|
20240924,112500,24890680,5970,5960,5970,5960,41
|
|
20240924,112400,24646130,5930,5920,5930,5920,3
|
|
20240924,112300,24628360,5890,5890,5890,5890,0
|
|
20240924,112200,24628360,5890,5890,5890,5890,0
|
|
20240924,112100,24628360,5890,5890,5890,5890,0
|
|
20240924,112000,24628360,5890,5890,5890,5890,0
|
|
20240924,111900,24628360,5890,5890,5890,5890,0
|
|
20240924,111800,24628360,5890,5890,5890,5890,0
|
|
20240924,111700,24628360,5890,5890,5890,5890,0
|
|
20240924,111600,24628360,5890,5890,5890,5890,0
|
|
20240924,111500,24628360,5890,5890,5890,5890,0
|
|
20240924,111400,24628360,5890,5890,5890,5890,44
|
|
20240924,111300,24369200,5890,5890,5890,5890,2
|
|
20240924,111200,24357420,5890,5890,5890,5890,1
|
|
20240924,111100,24351530,5880,5910,5910,5880,500
|
|
20240924,111000,21407330,5910,5910,5910,5910,0
|
|
20240924,110900,21407330,5910,5910,5910,5910,10
|
|
20240924,110800,21348230,5910,5910,5910,5910,0
|
|
20240924,110700,21348230,5910,5910,5910,5910,0
|
|
20240924,110600,21348230,5910,5910,5910,5910,0
|
|
20240924,110500,21348230,5910,5910,5910,5910,0
|
|
20240924,110400,21348230,5910,5910,5910,5910,24
|
|
20240924,110300,21206390,5910,5910,5910,5910,0
|
|
20240924,110200,21206390,5910,5910,5910,5910,0
|
|
20240924,110100,21206390,5910,5910,5910,5910,0
|
|
20240924,110000,21206390,5910,5910,5910,5910,0
|
|
20240924,105900,21206390,5910,5910,5910,5910,90
|
|
20240924,105800,20674490,5910,5910,5910,5910,0
|
|
20240924,105700,20674490,5910,5910,5910,5910,0
|
|
20240924,105600,20674490,5910,5910,5910,5910,0
|
|
20240924,105500,20674490,5910,5910,5910,5910,0
|
|
20240924,105400,20674490,5910,5910,5910,5910,67
|
|
20240924,105300,20278520,5910,5910,5910,5910,0
|
|
20240924,105200,20278520,5910,5910,5910,5910,22
|
|
20240924,105100,20148500,5970,5970,5970,5970,0
|
|
20240924,105000,20148500,5970,5970,5970,5970,0
|
|
20240924,104900,20148500,5970,5970,5970,5970,1
|
|
20240924,104800,20142530,5990,5990,5990,5990,0
|
|
20240924,104700,20142530,5990,5990,5990,5990,0
|
|
20240924,104600,20142530,5990,5990,5990,5990,0
|
|
20240924,104500,20142530,5990,5990,5990,5990,0
|
|
20240924,104400,20142530,5990,5990,5990,5990,0
|
|
20240924,104300,20142530,5990,5930,5990,5930,388
|
|
20240924,104200,17825540,5900,5910,5910,5900,300
|
|
20240924,104100,16054800,5910,5910,5910,5910,0
|
|
20240924,104000,16054800,5910,5930,5930,5910,16
|
|
20240924,103900,15959940,5900,5900,5900,5900,0
|
|
20240924,103800,15959940,5900,5900,5900,5900,0
|
|
20240924,103700,15959940,5900,5900,5900,5900,0
|
|
20240924,103600,15959940,5900,5900,5900,5900,0
|
|
20240924,103500,15959940,5900,5900,5900,5900,0
|
|
20240924,103400,15959940,5900,5900,5900,5900,0
|
|
20240924,103300,15959940,5900,5900,5900,5900,0
|
|
20240924,103200,15959940,5900,5900,5900,5900,0
|
|
20240924,103100,15959940,5900,5900,5900,5900,0
|
|
20240924,103000,15959940,5900,5900,5900,5900,0
|
|
20240924,102900,15959940,5900,5900,5900,5900,0
|
|
20240924,102800,15959940,5900,5900,5900,5900,0
|
|
20240924,102700,15959940,5900,5900,5900,5900,0
|
|
20240924,102600,15959940,5900,5900,5900,5900,0
|
|
20240924,102500,15959940,5900,5900,5900,5900,0
|
|
20240924,102400,15959940,5900,5900,5900,5900,1
|
|
20240924,102300,15954040,5930,5930,5930,5930,0
|
|
20240924,102200,15954040,5930,5930,5930,5930,0
|
|
20240924,102100,15954040,5930,5930,5930,5930,0
|
|
20240924,102000,15954040,5930,5930,5930,5930,0
|
|
20240924,101900,15954040,5930,5930,5930,5930,10
|
|
20240924,101800,15894740,5900,5900,5900,5900,0
|
|
20240924,101700,15894740,5900,5900,5900,5900,0
|
|
20240924,101600,15894740,5900,5900,5900,5900,0
|
|
20240924,101500,15894740,5900,5900,5900,5900,0
|
|
20240924,101400,15894740,5900,5900,5900,5900,0
|
|
20240924,101300,15894740,5900,5900,5900,5900,0
|
|
20240924,101200,15894740,5900,5900,5900,5900,0
|
|
20240924,101100,15894740,5900,5890,5900,5890,22
|
|
20240924,101000,15765090,5900,5900,5900,5900,0
|
|
20240924,100900,15765090,5900,5900,5900,5900,0
|
|
20240924,100800,15765090,5900,5900,5900,5900,121
|
|
20240924,100700,15051190,5880,5890,5890,5880,500
|
|
20240924,100600,12110410,5900,5900,5900,5900,0
|
|
20240924,100500,12110410,5900,5900,5900,5900,1
|
|
20240924,100400,12104510,5900,5900,5900,5900,0
|
|
20240924,100300,12104510,5900,5900,5900,5900,8
|
|
20240924,100200,12057310,5890,5890,5890,5890,0
|
|
20240924,100100,12057310,5890,5890,5890,5890,0
|
|
20240924,100000,12057310,5890,5890,5890,5890,0
|
|
20240924,095900,12057310,5890,5890,5890,5890,0
|
|
20240924,095800,12057310,5890,5890,5890,5890,0
|
|
20240924,095700,12057310,5890,5890,5890,5890,0
|
|
20240924,095600,12057310,5890,5890,5890,5890,0
|
|
20240924,095500,12057310,5890,5890,5890,5890,70
|
|
20240924,095400,11645010,5890,5890,5890,5890,0
|
|
20240924,095300,11645010,5890,5890,5890,5890,0
|
|
20240924,095200,11645010,5890,5890,5890,5890,0
|
|
20240924,095100,11645010,5890,5890,5890,5890,7
|
|
20240924,095000,11603780,5880,5880,5880,5880,4
|
|
20240924,094900,11580260,5880,5880,5880,5880,0
|
|
20240924,094800,11580260,5880,5880,5880,5880,666
|
|
20240924,094700,7664180,5890,5890,5890,5890,0
|
|
20240924,094600,7664180,5890,5890,5890,5890,4
|
|
20240924,094500,7640620,5890,5890,5890,5890,1
|
|
20240924,094400,7634730,5890,5890,5890,5890,0
|
|
20240924,094300,7634730,5890,5890,5890,5890,4
|
|
20240924,094200,7611170,5890,5890,5890,5890,2
|
|
20240924,094100,7599390,5890,5890,5890,5890,0
|
|
20240924,094000,7599390,5890,5890,5890,5890,2
|
|
20240924,093900,7587610,5890,5890,5890,5890,1
|
|
20240924,093800,7581720,5900,5900,5900,5900,0
|
|
20240924,093700,7581720,5900,5900,5900,5900,0
|
|
20240924,093600,7581720,5900,5900,5900,5900,50
|
|
20240924,093500,7286720,5900,5900,5900,5900,100
|
|
20240924,093400,6696720,5890,5890,5890,5890,0
|
|
20240924,093300,6696720,5890,5890,5890,5890,13
|
|
20240924,093200,6620150,5900,5900,5900,5900,46
|
|
20240924,093100,6348750,5910,5910,5910,5910,0
|
|
20240924,093000,6348750,5910,5910,5910,5910,7
|
|
20240924,092900,6307380,5910,5910,5910,5910,0
|
|
20240924,092800,6307380,5910,5910,5910,5910,0
|
|
20240924,092700,6307380,5910,5910,5910,5910,0
|
|
20240924,092600,6307380,5910,5910,5910,5910,43
|
|
20240924,092500,6053250,5910,5910,5910,5910,0
|
|
20240924,092400,6053250,5910,5910,5910,5910,22
|
|
20240924,092300,5923230,5900,5910,5910,5900,225
|
|
20240924,092200,4595670,5910,5910,5910,5910,0
|
|
20240924,092100,4595670,5910,5910,5910,5910,0
|
|
20240924,092000,4595670,5910,5910,5910,5910,0
|
|
20240924,091900,4595670,5910,5910,5910,5910,300
|
|
20240924,091800,2822670,5900,5900,5900,5900,0
|
|
20240924,091700,2822670,5900,5900,5900,5900,0
|
|
20240924,091600,2822670,5900,5900,5900,5900,20
|
|
20240924,091500,2704670,5900,5900,5900,5900,0
|
|
20240924,091400,2704670,5900,5900,5900,5900,0
|
|
20240924,091300,2704670,5900,5900,5900,5900,0
|
|
20240924,091200,2704670,5900,5900,5900,5900,0
|
|
20240924,091100,2704670,5900,5900,5900,5900,0
|
|
20240924,091000,2704670,5900,5900,5900,5900,0
|
|
20240924,090900,2704670,5900,5900,5900,5900,0
|
|
20240924,090800,2704670,5900,5900,5900,5900,0
|
|
20240924,090700,2704670,5900,5910,5910,5900,400
|
|
20240924,090600,341670,5940,5940,5940,5940,0
|
|
20240924,090500,341670,5940,5940,5940,5940,0
|
|
20240924,090400,341670,5940,5940,5940,5940,0
|
|
20240924,090300,341670,5940,5940,5940,5940,0
|
|
20240924,090200,341670,5940,5940,5940,5940,0
|
|
20240924,090100,341670,5940,5940,5940,5940,0
|
|
20240924,090000,341670,5940,5890,5940,5890,58
|