656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195300,231086240,5870,5870,5870,5870,2908
|
|
20240926,195200,231086240,5870,5870,5870,5870,0
|
|
20240926,195100,231086240,5870,5870,5870,5870,0
|
|
20240926,195000,231086240,5870,5870,5870,5870,0
|
|
20240926,194900,231086240,5870,5870,5870,5870,0
|
|
20240926,194800,231086240,5870,5870,5870,5870,0
|
|
20240926,194700,231086240,5870,5870,5870,5870,0
|
|
20240926,194600,231086240,5870,5870,5870,5870,0
|
|
20240926,194500,231086240,5870,5870,5870,5870,0
|
|
20240926,194400,231086240,5870,5870,5870,5870,0
|
|
20240926,194300,231086240,5870,5870,5870,5870,0
|
|
20240926,194200,231086240,5870,5870,5870,5870,0
|
|
20240926,194100,231086240,5870,5870,5870,5870,0
|
|
20240926,194000,231086240,5870,5870,5870,5870,0
|
|
20240926,193900,231086240,5870,5870,5870,5870,0
|
|
20240926,193800,231086240,5870,5870,5870,5870,0
|
|
20240926,193700,231086240,5870,5870,5870,5870,0
|
|
20240926,193600,231086240,5870,5870,5870,5870,0
|
|
20240926,193500,231086240,5870,5870,5870,5870,0
|
|
20240926,193400,231086240,5870,5870,5870,5870,0
|
|
20240926,193300,231086240,5870,5870,5870,5870,0
|
|
20240926,193200,231086240,5870,5870,5870,5870,0
|
|
20240926,193100,231086240,5870,5870,5870,5870,0
|
|
20240926,193000,231086240,5870,5870,5870,5870,0
|
|
20240926,192900,231086240,5870,5870,5870,5870,0
|
|
20240926,192800,231086240,5870,5870,5870,5870,0
|
|
20240926,192700,231086240,5870,5870,5870,5870,0
|
|
20240926,192600,231086240,5870,5870,5870,5870,0
|
|
20240926,192500,231086240,5870,5870,5870,5870,0
|
|
20240926,192400,231086240,5870,5870,5870,5870,0
|
|
20240926,192300,231086240,5870,5870,5870,5870,2908
|
|
20240926,192200,231086240,5870,5870,5870,5870,0
|
|
20240926,192100,231086240,5870,5870,5870,5870,0
|
|
20240926,192000,231086240,5870,5870,5870,5870,0
|
|
20240926,191900,231086240,5870,5870,5870,5870,0
|
|
20240926,191800,231086240,5870,5870,5870,5870,0
|
|
20240926,191700,231086240,5870,5870,5870,5870,0
|
|
20240926,191600,231086240,5870,5870,5870,5870,0
|
|
20240926,191500,231086240,5870,5870,5870,5870,0
|
|
20240926,191400,231086240,5870,5870,5870,5870,0
|
|
20240926,191300,231086240,5870,5870,5870,5870,0
|
|
20240926,191200,231086240,5870,5870,5870,5870,0
|
|
20240926,191100,231086240,5870,5870,5870,5870,0
|
|
20240926,191000,231086240,5870,5870,5870,5870,0
|
|
20240926,190900,231086240,5870,5870,5870,5870,0
|
|
20240926,190800,231086240,5870,5870,5870,5870,0
|
|
20240926,190700,231086240,5870,5870,5870,5870,0
|
|
20240926,190600,231086240,5870,5870,5870,5870,0
|
|
20240926,190500,231086240,5870,5870,5870,5870,0
|
|
20240926,190400,231086240,5870,5870,5870,5870,0
|
|
20240926,190300,231086240,5870,5870,5870,5870,0
|
|
20240926,190200,231086240,5870,5870,5870,5870,0
|
|
20240926,190100,231086240,5870,5870,5870,5870,0
|
|
20240926,190000,231086240,5870,5870,5870,5870,0
|
|
20240926,185900,231086240,5870,5870,5870,5870,0
|
|
20240926,185800,231086240,5870,5870,5870,5870,0
|
|
20240926,185700,231086240,5870,5870,5870,5870,0
|
|
20240926,185600,231086240,5870,5870,5870,5870,0
|
|
20240926,185500,231086240,5870,5870,5870,5870,0
|
|
20240926,185400,231086240,5870,5870,5870,5870,0
|
|
20240926,185300,231086240,5870,5870,5870,5870,2908
|
|
20240926,185200,231086240,5870,5870,5870,5870,0
|
|
20240926,185100,231086240,5870,5870,5870,5870,0
|
|
20240926,185000,231086240,5870,5870,5870,5870,0
|
|
20240926,184900,231086240,5870,5870,5870,5870,0
|
|
20240926,184800,231086240,5870,5870,5870,5870,0
|
|
20240926,184700,231086240,5870,5870,5870,5870,0
|
|
20240926,184600,231086240,5870,5870,5870,5870,0
|
|
20240926,184500,231086240,5870,5870,5870,5870,0
|
|
20240926,184400,231086240,5870,5870,5870,5870,0
|
|
20240926,184300,231086240,5870,5870,5870,5870,0
|
|
20240926,184200,231086240,5870,5870,5870,5870,0
|
|
20240926,184100,231086240,5870,5870,5870,5870,0
|
|
20240926,184000,231086240,5870,5870,5870,5870,0
|
|
20240926,183900,231086240,5870,5870,5870,5870,0
|
|
20240926,183800,231086240,5870,5870,5870,5870,0
|
|
20240926,183700,231086240,5870,5870,5870,5870,0
|
|
20240926,183600,231086240,5870,5870,5870,5870,0
|
|
20240926,183500,231086240,5870,5870,5870,5870,0
|
|
20240926,183400,231086240,5870,5870,5870,5870,0
|
|
20240926,183300,231086240,5870,5870,5870,5870,0
|
|
20240926,183200,231086240,5870,5870,5870,5870,0
|
|
20240926,183100,231086240,5870,5870,5870,5870,0
|
|
20240926,183000,231086240,5870,5870,5870,5870,0
|
|
20240926,182900,231086240,5870,5870,5870,5870,0
|
|
20240926,182800,231086240,5870,5870,5870,5870,0
|
|
20240926,182700,231086240,5870,5870,5870,5870,0
|
|
20240926,182600,231086240,5870,5870,5870,5870,0
|
|
20240926,182500,231086240,5870,5870,5870,5870,0
|
|
20240926,182400,231086240,5870,5870,5870,5870,0
|
|
20240926,182300,231086240,5870,5870,5870,5870,2908
|
|
20240926,182200,231086240,5870,5870,5870,5870,0
|
|
20240926,182100,231086240,5870,5870,5870,5870,0
|
|
20240926,182000,231086240,5870,5870,5870,5870,0
|
|
20240926,181900,231086240,5870,5870,5870,5870,0
|
|
20240926,181800,231086240,5870,5870,5870,5870,0
|
|
20240926,181700,231086240,5870,5870,5870,5870,0
|
|
20240926,181600,231086240,5870,5870,5870,5870,0
|
|
20240926,181500,231086240,5870,5870,5870,5870,0
|
|
20240926,181400,231086240,5870,5870,5870,5870,0
|
|
20240926,181300,231086240,5870,5870,5870,5870,0
|
|
20240926,181200,231086240,5870,5870,5870,5870,0
|
|
20240926,181100,231086240,5870,5870,5870,5870,0
|
|
20240926,181000,231086240,5870,5870,5870,5870,0
|
|
20240926,180900,231086240,5870,5870,5870,5870,0
|
|
20240926,180800,231086240,5870,5870,5870,5870,0
|
|
20240926,180700,231086240,5870,5870,5870,5870,0
|
|
20240926,180600,231086240,5870,5870,5870,5870,0
|
|
20240926,180500,231086240,5870,5870,5870,5870,0
|
|
20240926,180400,231086240,5870,5870,5870,5870,0
|
|
20240926,180300,231086240,5870,5870,5870,5870,0
|
|
20240926,180200,231086240,5870,5870,5870,5870,0
|
|
20240926,180100,231086240,5870,5870,5870,5870,0
|
|
20240926,180000,231086240,5870,5870,5870,5870,0
|
|
20240926,175900,231086240,5870,5870,5870,5870,0
|
|
20240926,175800,231086240,5870,5870,5870,5870,0
|
|
20240926,175700,231086240,5870,5870,5870,5870,0
|
|
20240926,175600,231086240,5870,5870,5870,5870,0
|
|
20240926,175500,231086240,5870,5870,5870,5870,0
|
|
20240926,175400,231086240,5870,5870,5870,5870,0
|
|
20240926,175300,231086240,5870,5870,5870,5870,2908
|
|
20240926,175200,231086240,5870,5870,5870,5870,0
|
|
20240926,175100,231086240,5870,5870,5870,5870,0
|
|
20240926,175000,231086240,5870,5870,5870,5870,0
|
|
20240926,174900,231086240,5870,5870,5870,5870,0
|
|
20240926,174800,231086240,5870,5870,5870,5870,0
|
|
20240926,174700,231086240,5870,5870,5870,5870,0
|
|
20240926,174600,231086240,5870,5870,5870,5870,0
|
|
20240926,174500,231086240,5870,5870,5870,5870,0
|
|
20240926,174400,231086240,5870,5870,5870,5870,0
|
|
20240926,174300,231086240,5870,5870,5870,5870,0
|
|
20240926,174200,231086240,5870,5870,5870,5870,0
|
|
20240926,174100,231086240,5870,5870,5870,5870,0
|
|
20240926,174000,231086240,5870,5870,5870,5870,0
|
|
20240926,173900,231086240,5870,5870,5870,5870,0
|
|
20240926,173800,231086240,5870,5870,5870,5870,0
|
|
20240926,173700,231086240,5870,5870,5870,5870,0
|
|
20240926,173600,231086240,5870,5870,5870,5870,0
|
|
20240926,173500,231086240,5870,5870,5870,5870,0
|
|
20240926,173400,231086240,5870,5870,5870,5870,0
|
|
20240926,173300,231086240,5870,5870,5870,5870,0
|
|
20240926,173200,231086240,5870,5870,5870,5870,0
|
|
20240926,173100,231086240,5870,5870,5870,5870,0
|
|
20240926,173000,231086240,5870,5870,5870,5870,0
|
|
20240926,172900,231086240,5870,5870,5870,5870,0
|
|
20240926,172800,231086240,5870,5870,5870,5870,0
|
|
20240926,172700,231086240,5870,5870,5870,5870,0
|
|
20240926,172600,231086240,5870,5870,5870,5870,0
|
|
20240926,172500,231086240,5870,5870,5870,5870,0
|
|
20240926,172400,231086240,5870,5870,5870,5870,0
|
|
20240926,172300,231086240,5870,5870,5870,5870,2908
|
|
20240926,172200,231086240,5870,5870,5870,5870,0
|
|
20240926,172100,231086240,5870,5870,5870,5870,0
|
|
20240926,172000,231086240,5870,5870,5870,5870,0
|
|
20240926,171900,231086240,5870,5870,5870,5870,0
|
|
20240926,171800,231086240,5870,5870,5870,5870,0
|
|
20240926,171700,231086240,5870,5870,5870,5870,0
|
|
20240926,171600,231086240,5870,5870,5870,5870,0
|
|
20240926,171500,231086240,5870,5870,5870,5870,0
|
|
20240926,171400,231086240,5870,5870,5870,5870,0
|
|
20240926,171300,231086240,5870,5870,5870,5870,0
|
|
20240926,171200,231086240,5870,5870,5870,5870,0
|
|
20240926,171100,231086240,5870,5870,5870,5870,0
|
|
20240926,171000,231086240,5870,5870,5870,5870,0
|
|
20240926,170900,231086240,5870,5870,5870,5870,0
|
|
20240926,170800,231086240,5870,5870,5870,5870,0
|
|
20240926,170700,231086240,5870,5870,5870,5870,0
|
|
20240926,170600,231086240,5870,5870,5870,5870,0
|
|
20240926,170500,231086240,5870,5870,5870,5870,0
|
|
20240926,170400,231086240,5870,5870,5870,5870,0
|
|
20240926,170300,231086240,5870,5870,5870,5870,0
|
|
20240926,170200,231086240,5870,5870,5870,5870,0
|
|
20240926,170100,231086240,5870,5870,5870,5870,0
|
|
20240926,170000,231086240,5870,5870,5870,5870,0
|
|
20240926,165900,231086240,5870,5870,5870,5870,0
|
|
20240926,165800,231086240,5870,5870,5870,5870,0
|
|
20240926,165700,231086240,5870,5870,5870,5870,0
|
|
20240926,165600,231086240,5870,5870,5870,5870,0
|
|
20240926,165500,231086240,5870,5870,5870,5870,0
|
|
20240926,165400,231086240,5870,5870,5870,5870,0
|
|
20240926,165300,231086240,5870,5870,5870,5870,2908
|
|
20240926,165200,231086240,5870,5870,5870,5870,0
|
|
20240926,165100,231086240,5870,5870,5870,5870,0
|
|
20240926,165000,231086240,5870,5870,5870,5870,0
|
|
20240926,164900,231086240,5870,5870,5870,5870,0
|
|
20240926,164800,231086240,5870,5870,5870,5870,0
|
|
20240926,164700,231086240,5870,5870,5870,5870,0
|
|
20240926,164600,231086240,5870,5870,5870,5870,0
|
|
20240926,164500,231086240,5870,5870,5870,5870,0
|
|
20240926,164400,231086240,5870,5870,5870,5870,0
|
|
20240926,164300,231086240,5870,5870,5870,5870,0
|
|
20240926,164200,231086240,5870,5870,5870,5870,0
|
|
20240926,164100,231086240,5870,5870,5870,5870,0
|
|
20240926,164000,231086240,5870,5870,5870,5870,0
|
|
20240926,163900,231086240,5870,5870,5870,5870,0
|
|
20240926,163800,231086240,5870,5870,5870,5870,0
|
|
20240926,163700,231086240,5870,5870,5870,5870,0
|
|
20240926,163600,231086240,5870,5870,5870,5870,0
|
|
20240926,163500,231086240,5870,5870,5870,5870,0
|
|
20240926,163400,231086240,5870,5870,5870,5870,0
|
|
20240926,163300,231086240,5870,5870,5870,5870,0
|
|
20240926,163200,231086240,5870,5870,5870,5870,0
|
|
20240926,163100,231086240,5870,5870,5870,5870,0
|
|
20240926,163000,231086240,5870,5870,5870,5870,0
|
|
20240926,162900,231086240,5870,5870,5870,5870,0
|
|
20240926,162800,231086240,5870,5870,5870,5870,0
|
|
20240926,162700,231086240,5870,5870,5870,5870,0
|
|
20240926,162600,231086240,5870,5870,5870,5870,0
|
|
20240926,162500,231086240,5870,5870,5870,5870,0
|
|
20240926,162400,231086240,5870,5870,5870,5870,0
|
|
20240926,162300,231086240,5870,5870,5870,5870,2908
|
|
20240926,162200,231086240,5870,5870,5870,5870,0
|
|
20240926,162100,231086240,5870,5870,5870,5870,0
|
|
20240926,162000,231086240,5870,5870,5870,5870,0
|
|
20240926,161900,231086240,5870,5870,5870,5870,0
|
|
20240926,161800,231086240,5870,5870,5870,5870,0
|
|
20240926,161700,231086240,5870,5870,5870,5870,0
|
|
20240926,161600,231086240,5870,5870,5870,5870,0
|
|
20240926,161500,231086240,5870,5870,5870,5870,0
|
|
20240926,161400,231086240,5870,5870,5870,5870,0
|
|
20240926,161300,231086240,5870,5870,5870,5870,0
|
|
20240926,161200,231086240,5870,5870,5870,5870,0
|
|
20240926,161100,231086240,5870,5870,5870,5870,0
|
|
20240926,161000,231086240,5870,5870,5870,5870,0
|
|
20240926,160900,231086240,5870,5870,5870,5870,0
|
|
20240926,160800,231086240,5870,5870,5870,5870,0
|
|
20240926,160700,231086240,5870,5870,5870,5870,0
|
|
20240926,160600,231086240,5870,5870,5870,5870,0
|
|
20240926,160500,231086240,5870,5870,5870,5870,0
|
|
20240926,160400,231086240,5870,5870,5870,5870,0
|
|
20240926,160300,231086240,5870,5870,5870,5870,0
|
|
20240926,160200,231086240,5870,5870,5870,5870,0
|
|
20240926,160100,231086240,5870,5870,5870,5870,0
|
|
20240926,160000,231086240,5870,5870,5870,5870,0
|
|
20240926,155900,231086240,5870,5870,5870,5870,0
|
|
20240926,155800,231086240,5870,5870,5870,5870,0
|
|
20240926,155700,231086240,5870,5870,5870,5870,0
|
|
20240926,155600,231086240,5870,5870,5870,5870,0
|
|
20240926,155500,231086240,5870,5870,5870,5870,0
|
|
20240926,155400,231086240,5870,5870,5870,5870,0
|
|
20240926,155300,231086240,5870,5870,5870,5870,2908
|
|
20240926,155200,231086240,5870,5870,5870,5870,0
|
|
20240926,155100,231086240,5870,5870,5870,5870,0
|
|
20240926,155000,231086240,5870,5870,5870,5870,0
|
|
20240926,154900,231086240,5870,5870,5870,5870,0
|
|
20240926,154800,231086240,5870,5870,5870,5870,0
|
|
20240926,154700,231086240,5870,5870,5870,5870,0
|
|
20240926,154600,231086240,5870,5870,5870,5870,0
|
|
20240926,154500,231086240,5870,5870,5870,5870,0
|
|
20240926,154400,231086240,5870,5870,5870,5870,0
|
|
20240926,154300,231086240,5870,5870,5870,5870,0
|
|
20240926,154200,231086240,5870,5870,5870,5870,0
|
|
20240926,154100,231086240,5870,5870,5870,5870,0
|
|
20240926,154000,231086240,5870,5870,5870,5870,0
|
|
20240926,153900,231086240,5870,5870,5870,5870,0
|
|
20240926,153800,231086240,5870,5870,5870,5870,0
|
|
20240926,153700,231086240,5870,5870,5870,5870,0
|
|
20240926,153600,231086240,5870,5870,5870,5870,0
|
|
20240926,153500,231086240,5870,5870,5870,5870,0
|
|
20240926,153400,231086240,5870,5870,5870,5870,0
|
|
20240926,153300,231086240,5870,5870,5870,5870,0
|
|
20240926,153200,231086240,5870,5870,5870,5870,0
|
|
20240926,153100,231086240,5870,5870,5870,5870,0
|
|
20240926,153000,231086240,5870,5870,5870,5870,2908
|
|
20240926,152900,214016280,5880,5880,5880,5880,0
|
|
20240926,152800,214016280,5880,5880,5880,5880,0
|
|
20240926,152700,214016280,5880,5880,5880,5880,0
|
|
20240926,152600,214016280,5880,5880,5880,5880,0
|
|
20240926,152500,214016280,5880,5880,5880,5880,0
|
|
20240926,152400,214016280,5880,5880,5880,5880,0
|
|
20240926,152300,214016280,5880,5880,5880,5880,0
|
|
20240926,152200,214016280,5880,5880,5880,5880,0
|
|
20240926,152100,214016280,5880,5880,5880,5880,0
|
|
20240926,152000,214016280,5880,5880,5880,5880,0
|
|
20240926,151900,214016280,5880,5900,5900,5880,131
|
|
20240926,151800,213244380,5890,5900,5900,5890,303
|
|
20240926,151700,211456800,5900,5900,5900,5900,48
|
|
20240926,151600,211173600,5890,5900,5900,5890,6
|
|
20240926,151500,211138250,5890,5890,5890,5870,1056
|
|
20240926,151400,204934640,5880,5900,5900,5880,748
|
|
20240926,151300,200532090,5900,5900,5900,5900,28
|
|
20240926,151200,200366890,5900,5900,5900,5900,0
|
|
20240926,151100,200366890,5900,5900,5900,5900,3
|
|
20240926,151000,200349190,5890,5900,5900,5890,347
|
|
20240926,150900,198302360,5890,5890,5890,5890,11
|
|
20240926,150800,198237570,5900,5900,5900,5900,3
|
|
20240926,150700,198219870,5900,5890,5900,5890,152
|
|
20240926,150600,197323590,5880,5880,5880,5880,0
|
|
20240926,150500,197323590,5880,5880,5880,5880,16
|
|
20240926,150400,197229510,5890,5890,5890,5890,25
|
|
20240926,150300,197082260,5900,5900,5900,5900,0
|
|
20240926,150200,197082260,5900,5900,5900,5900,495
|
|
20240926,150100,194161760,5900,5900,5900,5900,0
|
|
20240926,150000,194161760,5900,5900,5900,5900,0
|
|
20240926,145900,194161760,5900,5900,5900,5900,0
|
|
20240926,145800,194161760,5900,5900,5900,5900,0
|
|
20240926,145700,194161760,5900,5900,5900,5900,0
|
|
20240926,145600,194161760,5900,5900,5900,5900,3
|
|
20240926,145500,194144060,5900,5900,5900,5900,0
|
|
20240926,145400,194144060,5900,5900,5900,5900,3
|
|
20240926,145300,194126360,5890,5890,5890,5890,5
|
|
20240926,145200,194096910,5890,5890,5890,5890,0
|
|
20240926,145100,194096910,5890,5890,5890,5890,0
|
|
20240926,145000,194096910,5890,5890,5890,5890,0
|
|
20240926,144900,194096910,5890,5890,5890,5880,235
|
|
20240926,144800,192714900,5890,5890,5890,5890,0
|
|
20240926,144700,192714900,5890,5890,5890,5890,0
|
|
20240926,144600,192714900,5890,5900,5900,5890,2
|
|
20240926,144500,192703110,5890,5890,5890,5890,0
|
|
20240926,144400,192703110,5890,5890,5890,5890,0
|
|
20240926,144300,192703110,5890,5890,5890,5890,0
|
|
20240926,144200,192703110,5890,5890,5890,5890,58
|
|
20240926,144100,192361490,5880,5890,5890,5880,394
|
|
20240926,144000,190041020,5900,5900,5900,5900,0
|
|
20240926,143900,190041020,5900,5900,5900,5900,0
|
|
20240926,143800,190041020,5900,5900,5900,5900,0
|
|
20240926,143700,190041020,5900,5900,5900,5900,3
|
|
20240926,143600,190023320,5900,5900,5900,5900,3
|
|
20240926,143500,190005620,5900,5900,5900,5900,1
|
|
20240926,143400,189999720,5900,5900,5900,5900,96
|
|
20240926,143300,189433320,5890,5900,5900,5890,107
|
|
20240926,143200,188802130,5900,5900,5900,5900,71
|
|
20240926,143100,188383230,5900,5900,5900,5900,49
|
|
20240926,143000,188094130,5900,5900,5900,5900,83
|
|
20240926,142900,187604430,5890,5890,5890,5890,0
|
|
20240926,142800,187604430,5890,5900,5900,5890,93
|
|
20240926,142700,187055790,5900,5900,5900,5900,0
|
|
20240926,142600,187055790,5900,5900,5900,5900,0
|
|
20240926,142500,187055790,5900,5890,5900,5890,132
|
|
20240926,142400,186277290,5890,5890,5900,5890,106
|
|
20240926,142300,185652030,5880,5880,5880,5880,0
|
|
20240926,142200,185652030,5880,5880,5880,5880,0
|
|
20240926,142100,185652030,5880,5890,5890,5880,43
|
|
20240926,142000,185398830,5890,5890,5890,5890,14
|
|
20240926,141900,185316370,5900,5900,5900,5900,0
|
|
20240926,141800,185316370,5900,5900,5900,5900,0
|
|
20240926,141700,185316370,5900,5900,5900,5900,0
|
|
20240926,141600,185316370,5900,5900,5900,5900,45
|
|
20240926,141500,185050870,5900,5900,5900,5900,100
|
|
20240926,141400,184460870,5900,5900,5900,5900,0
|
|
20240926,141300,184460870,5900,5900,5900,5900,0
|
|
20240926,141200,184460870,5900,5900,5900,5900,0
|
|
20240926,141100,184460870,5900,5900,5900,5900,0
|
|
20240926,141000,184460870,5900,5900,5900,5900,0
|
|
20240926,140900,184460870,5900,5900,5900,5900,0
|
|
20240926,140800,184460870,5900,5900,5900,5900,84
|
|
20240926,140700,183965270,5900,5900,5900,5900,0
|
|
20240926,140600,183965270,5900,5900,5900,5900,0
|
|
20240926,140500,183965270,5900,5900,5900,5900,10
|
|
20240926,140400,183906270,5910,5910,5910,5910,0
|
|
20240926,140300,183906270,5910,5910,5910,5910,10
|
|
20240926,140200,183847170,5880,5880,5880,5880,228
|
|
20240926,140100,182506530,5910,5890,5910,5890,37
|
|
20240926,140000,182288400,5910,5890,5910,5890,33
|
|
20240926,135900,182093830,5910,5890,5910,5880,314
|
|
20240926,135800,180244410,5900,5890,5900,5890,91
|
|
20240926,135700,179707820,5890,5890,5890,5890,90
|
|
20240926,135600,179177720,5890,5890,5890,5890,25
|
|
20240926,135500,179030470,5890,5890,5890,5890,0
|
|
20240926,135400,179030470,5890,5900,5900,5860,4212
|
|
20240926,135300,154328340,5870,5870,5870,5870,0
|
|
20240926,135200,154328340,5870,5870,5870,5870,0
|
|
20240926,135100,154328340,5870,5870,5870,5870,0
|
|
20240926,135000,154328340,5870,5870,5870,5870,0
|
|
20240926,134900,154328340,5870,5870,5870,5870,0
|
|
20240926,134800,154328340,5870,5910,5930,5870,1422
|
|
20240926,134700,145933820,5880,5890,5890,5870,773
|
|
20240926,134600,141394260,5920,5920,5920,5920,3
|
|
20240926,134500,141376500,5900,5900,5900,5900,1
|
|
20240926,134400,141370600,5890,5890,5890,5890,23
|
|
20240926,134300,141235130,5890,5890,5890,5890,0
|
|
20240926,134200,141235130,5890,5890,5890,5890,0
|
|
20240926,134100,141235130,5890,5900,5900,5890,101
|
|
20240926,134000,140639350,5900,5900,5900,5900,0
|
|
20240926,133900,140639350,5900,5900,5900,5900,23
|
|
20240926,133800,140503650,5900,5900,5900,5900,32
|
|
20240926,133700,140314850,5960,5960,5960,5960,0
|
|
20240926,133600,140314850,5960,5920,5960,5920,100
|
|
20240926,133500,139720630,5890,5890,5890,5890,0
|
|
20240926,133400,139720630,5890,5870,5960,5870,595
|
|
20240926,133300,136195660,5870,5900,5900,5870,1519
|
|
20240926,133200,127274560,5890,5890,5890,5890,1545
|
|
20240926,133100,118174510,5880,5870,5880,5870,47
|
|
20240926,133000,117898530,5860,5880,5880,5860,2106
|
|
20240926,132900,105544150,5880,5880,5880,5880,0
|
|
20240926,132800,105544150,5880,5880,5880,5880,0
|
|
20240926,132700,105544150,5880,5880,5880,5880,0
|
|
20240926,132600,105544150,5880,5880,5880,5880,0
|
|
20240926,132500,105544150,5880,5880,5880,5880,23
|
|
20240926,132400,105408910,5870,5870,5870,5870,0
|
|
20240926,132300,105408910,5870,5870,5870,5870,0
|
|
20240926,132200,105408910,5870,5880,5880,5870,953
|
|
20240926,132100,99814780,5880,5880,5880,5880,450
|
|
20240926,132000,97168780,5890,5890,5890,5880,47
|
|
20240926,131900,96892040,5890,5900,5900,5880,851
|
|
20240926,131800,91877940,5890,5890,5890,5890,0
|
|
20240926,131700,91877940,5890,5890,5890,5890,17
|
|
20240926,131600,91777810,5900,5900,5900,5900,0
|
|
20240926,131500,91777810,5900,5900,5900,5900,0
|
|
20240926,131400,91777810,5900,5900,5900,5900,0
|
|
20240926,131300,91777810,5900,5900,5900,5900,0
|
|
20240926,131200,91777810,5900,5900,5900,5900,0
|
|
20240926,131100,91777810,5900,5900,5900,5900,0
|
|
20240926,131000,91777810,5900,5900,5900,5900,4
|
|
20240926,130900,91754210,5890,5890,5890,5890,24
|
|
20240926,130800,91612850,5890,5890,5890,5890,0
|
|
20240926,130700,91612850,5890,5890,5890,5890,0
|
|
20240926,130600,91612850,5890,5890,5890,5890,0
|
|
20240926,130500,91612850,5890,5900,5900,5890,349
|
|
20240926,130400,89553930,5900,5900,5900,5900,0
|
|
20240926,130300,89553930,5900,5900,5910,5900,149
|
|
20240926,130200,88673530,5910,5910,5910,5910,176
|
|
20240926,130100,87633370,5910,5910,5910,5910,0
|
|
20240926,130000,87633370,5910,5910,5910,5910,0
|
|
20240926,125900,87633370,5910,5910,5910,5910,0
|
|
20240926,125800,87633370,5910,5910,5910,5910,0
|
|
20240926,125700,87633370,5910,5910,5910,5910,0
|
|
20240926,125600,87633370,5910,5910,5910,5910,0
|
|
20240926,125500,87633370,5910,5910,5910,5910,0
|
|
20240926,125400,87633370,5910,5910,5910,5910,16
|
|
20240926,125300,87538810,5930,5930,5930,5930,0
|
|
20240926,125200,87538810,5930,5930,5930,5930,3
|
|
20240926,125100,87521020,5920,5920,5920,5920,7
|
|
20240926,125000,87479580,5910,5910,5910,5910,0
|
|
20240926,124900,87479580,5910,5910,5910,5910,0
|
|
20240926,124800,87479580,5910,5910,5910,5910,0
|
|
20240926,124700,87479580,5910,5910,5910,5890,1842
|
|
20240926,124600,76610520,5910,5910,5910,5910,0
|
|
20240926,124500,76610520,5910,5910,5910,5910,0
|
|
20240926,124400,76610520,5910,5910,5910,5910,50
|
|
20240926,124300,76315020,5910,5910,5910,5910,0
|
|
20240926,124200,76315020,5910,5910,5910,5910,65
|
|
20240926,124100,75930870,5930,5930,5930,5930,0
|
|
20240926,124000,75930870,5930,5930,5930,5930,60
|
|
20240926,123900,75575070,5910,5910,5910,5910,0
|
|
20240926,123800,75575070,5910,5910,5910,5910,0
|
|
20240926,123700,75575070,5910,5910,5910,5910,0
|
|
20240926,123600,75575070,5910,5910,5910,5910,0
|
|
20240926,123500,75575070,5910,5910,5910,5910,0
|
|
20240926,123400,75575070,5910,5910,5910,5910,0
|
|
20240926,123300,75575070,5910,5910,5910,5910,0
|
|
20240926,123200,75575070,5910,5910,5910,5910,0
|
|
20240926,123100,75575070,5910,5920,5920,5910,64
|
|
20240926,123000,75196280,5910,5920,5920,5910,135
|
|
20240926,122900,74397090,5910,5910,5910,5910,0
|
|
20240926,122800,74397090,5910,5910,5910,5910,0
|
|
20240926,122700,74397090,5910,5910,5910,5910,0
|
|
20240926,122600,74397090,5910,5910,5910,5910,0
|
|
20240926,122500,74397090,5910,5910,5910,5910,0
|
|
20240926,122400,74397090,5910,5910,5910,5910,0
|
|
20240926,122300,74397090,5910,5910,5910,5910,0
|
|
20240926,122200,74397090,5910,5920,5920,5910,367
|
|
20240926,122100,72224880,5930,5930,5930,5930,11
|
|
20240926,122000,72159650,5920,5920,5920,5920,0
|
|
20240926,121900,72159650,5920,5920,5920,5920,0
|
|
20240926,121800,72159650,5920,5920,5920,5920,0
|
|
20240926,121700,72159650,5920,5920,5920,5920,0
|
|
20240926,121600,72159650,5920,5920,5920,5920,97
|
|
20240926,121500,71585410,5910,5920,5920,5910,24
|
|
20240926,121400,71443560,5920,5900,5920,5900,530
|
|
20240926,121300,68306420,5920,5920,5920,5920,0
|
|
20240926,121200,68306420,5920,5920,5920,5920,42
|
|
20240926,121100,68057780,5890,5920,5920,5890,355
|
|
20240926,121000,65956720,5890,5890,5890,5890,10
|
|
20240926,120900,65897820,5890,5890,5890,5890,0
|
|
20240926,120800,65897820,5890,5910,5920,5890,541
|
|
20240926,120700,62696250,5890,5890,5890,5890,0
|
|
20240926,120600,62696250,5890,5890,5890,5890,1
|
|
20240926,120500,62690360,5890,5890,5890,5890,0
|
|
20240926,120400,62690360,5890,5890,5890,5890,0
|
|
20240926,120300,62690360,5890,5900,5900,5890,60
|
|
20240926,120200,62336740,5920,5920,5920,5920,0
|
|
20240926,120100,62336740,5920,5920,5920,5920,0
|
|
20240926,120000,62336740,5920,5920,5920,5920,0
|
|
20240926,115900,62336740,5920,5920,5920,5920,2
|
|
20240926,115800,62324900,5920,5920,5920,5920,0
|
|
20240926,115700,62324900,5920,5920,5920,5920,0
|
|
20240926,115600,62324900,5920,5920,5920,5920,0
|
|
20240926,115500,62324900,5920,5920,5920,5920,0
|
|
20240926,115400,62324900,5920,5920,5920,5920,0
|
|
20240926,115300,62324900,5920,5920,5920,5920,0
|
|
20240926,115200,62324900,5920,5920,5920,5920,0
|
|
20240926,115100,62324900,5920,5920,5920,5920,0
|
|
20240926,115000,62324900,5920,5920,5920,5920,0
|
|
20240926,114900,62324900,5920,5920,5920,5920,0
|
|
20240926,114800,62324900,5920,5920,5920,5920,1
|
|
20240926,114700,62318980,5900,5900,5900,5900,0
|
|
20240926,114600,62318980,5900,5900,5900,5900,36
|
|
20240926,114500,62106580,5890,5890,5890,5890,0
|
|
20240926,114400,62106580,5890,5890,5890,5890,0
|
|
20240926,114300,62106580,5890,5890,5890,5890,8
|
|
20240926,114200,62059460,5890,5900,5900,5890,130
|
|
20240926,114100,61292830,5900,5900,5900,5900,0
|
|
20240926,114000,61292830,5900,5900,5900,5900,0
|
|
20240926,113900,61292830,5900,5900,5900,5900,18
|
|
20240926,113800,61186630,5900,5910,5920,5900,314
|
|
20240926,113700,59328110,5900,5900,5900,5900,0
|
|
20240926,113600,59328110,5900,5900,5900,5900,0
|
|
20240926,113500,59328110,5900,5900,5900,5900,0
|
|
20240926,113400,59328110,5900,5900,5900,5900,0
|
|
20240926,113300,59328110,5900,5900,5900,5900,0
|
|
20240926,113200,59328110,5900,5900,5900,5900,0
|
|
20240926,113100,59328110,5900,5900,5900,5900,0
|
|
20240926,113000,59328110,5900,5900,5900,5900,0
|
|
20240926,112900,59328110,5900,5900,5900,5900,0
|
|
20240926,112800,59328110,5900,5920,5920,5900,243
|
|
20240926,112700,57890410,5890,5890,5890,5890,0
|
|
20240926,112600,57890410,5890,5890,5890,5890,0
|
|
20240926,112500,57890410,5890,5890,5890,5890,0
|
|
20240926,112400,57890410,5890,5890,5890,5890,0
|
|
20240926,112300,57890410,5890,5890,5890,5890,0
|
|
20240926,112200,57890410,5890,5890,5890,5890,0
|
|
20240926,112100,57890410,5890,5890,5890,5890,0
|
|
20240926,112000,57890410,5890,5890,5890,5890,0
|
|
20240926,111900,57890410,5890,5890,5890,5890,0
|
|
20240926,111800,57890410,5890,5890,5890,5890,0
|
|
20240926,111700,57890410,5890,5890,5890,5890,0
|
|
20240926,111600,57890410,5890,5890,5890,5890,0
|
|
20240926,111500,57890410,5890,5890,5890,5890,0
|
|
20240926,111400,57890410,5890,5900,5900,5880,88
|
|
20240926,111300,57371790,5930,5930,5930,5930,1
|
|
20240926,111200,57365860,5890,5890,5890,5890,0
|
|
20240926,111100,57365860,5890,5890,5890,5890,0
|
|
20240926,111000,57365860,5890,5890,5890,5890,0
|
|
20240926,110900,57365860,5890,5890,5890,5890,0
|
|
20240926,110800,57365860,5890,5890,5890,5890,0
|
|
20240926,110700,57365860,5890,5900,5920,5890,524
|
|
20240926,110600,54264580,5880,5880,5880,5880,0
|
|
20240926,110500,54264580,5880,5880,5880,5880,0
|
|
20240926,110400,54264580,5880,5880,5880,5880,0
|
|
20240926,110300,54264580,5880,5880,5880,5880,27
|
|
20240926,110200,54105820,5880,5920,5920,5880,909
|
|
20240926,110100,48733750,5920,5920,5920,5920,0
|
|
20240926,110000,48733750,5920,5920,5920,5920,0
|
|
20240926,105900,48733750,5920,5920,5920,5920,0
|
|
20240926,105800,48733750,5920,5920,5920,5920,0
|
|
20240926,105700,48733750,5920,5920,5920,5920,88
|
|
20240926,105600,48212790,5950,5950,5950,5950,0
|
|
20240926,105500,48212790,5950,5950,5950,5950,0
|
|
20240926,105400,48212790,5950,5950,5950,5950,0
|
|
20240926,105300,48212790,5950,5950,5950,5950,0
|
|
20240926,105200,48212790,5950,5950,5950,5950,50
|
|
20240926,105100,47915290,5960,5960,5960,5960,0
|
|
20240926,105000,47915290,5960,5960,5960,5960,0
|
|
20240926,104900,47915290,5960,5910,5960,5910,559
|
|
20240926,104800,44610020,5910,5910,5910,5910,0
|
|
20240926,104700,44610020,5910,5910,5910,5910,0
|
|
20240926,104600,44610020,5910,5910,5910,5910,381
|
|
20240926,104500,42358310,5910,5910,5910,5910,72
|
|
20240926,104400,41932790,5910,5910,5910,5910,0
|
|
20240926,104300,41932790,5910,5910,5910,5910,0
|
|
20240926,104200,41932790,5910,5910,5910,5910,0
|
|
20240926,104100,41932790,5910,5910,5910,5910,0
|
|
20240926,104000,41932790,5910,5910,5910,5910,0
|
|
20240926,103900,41932790,5910,5910,5910,5910,0
|
|
20240926,103800,41932790,5910,5910,5910,5910,0
|
|
20240926,103700,41932790,5910,5910,5910,5910,0
|
|
20240926,103600,41932790,5910,5910,5910,5910,0
|
|
20240926,103500,41932790,5910,5910,5910,5910,0
|
|
20240926,103400,41932790,5910,5910,5910,5910,0
|
|
20240926,103300,41932790,5910,5910,5910,5910,1
|
|
20240926,103200,41926880,5910,5910,5910,5910,0
|
|
20240926,103100,41926880,5910,5910,5910,5910,0
|
|
20240926,103000,41926880,5910,5940,5940,5910,57
|
|
20240926,102900,41589980,5940,5940,5940,5940,0
|
|
20240926,102800,41589980,5940,5940,5940,5940,0
|
|
20240926,102700,41589980,5940,5940,5940,5940,0
|
|
20240926,102600,41589980,5940,5940,5940,5940,0
|
|
20240926,102500,41589980,5940,5940,5940,5940,99
|
|
20240926,102400,41001920,5940,5940,5940,5940,42
|
|
20240926,102300,40752440,5930,5930,5930,5930,0
|
|
20240926,102200,40752440,5930,5930,5930,5930,0
|
|
20240926,102100,40752440,5930,5930,5930,5930,0
|
|
20240926,102000,40752440,5930,5930,5930,5930,6
|
|
20240926,101900,40716860,5920,5920,5920,5920,0
|
|
20240926,101800,40716860,5920,5920,5920,5920,29
|
|
20240926,101700,40545180,5920,5920,5920,5920,0
|
|
20240926,101600,40545180,5920,5920,5920,5920,0
|
|
20240926,101500,40545180,5920,5920,5920,5920,347
|
|
20240926,101400,38490940,5920,5920,5920,5920,0
|
|
20240926,101300,38490940,5920,5920,5920,5920,0
|
|
20240926,101200,38490940,5920,5920,5920,5920,0
|
|
20240926,101100,38490940,5920,5920,5920,5920,54
|
|
20240926,101000,38171260,5920,5920,5920,5920,0
|
|
20240926,100900,38171260,5920,5920,5920,5920,100
|
|
20240926,100800,37579260,5920,5920,5920,5920,10
|
|
20240926,100700,37520060,5920,5920,5920,5920,1
|
|
20240926,100600,37514140,5920,5920,5920,5920,0
|
|
20240926,100500,37514140,5920,5920,5920,5920,0
|
|
20240926,100400,37514140,5920,5920,5920,5920,0
|
|
20240926,100300,37514140,5920,5920,5920,5920,0
|
|
20240926,100200,37514140,5920,5920,5920,5920,10
|
|
20240926,100100,37454940,5910,5910,5910,5910,0
|
|
20240926,100000,37454940,5910,5910,5910,5910,0
|
|
20240926,095900,37454940,5910,5910,5910,5910,0
|
|
20240926,095800,37454940,5910,5910,5910,5910,48
|
|
20240926,095700,37171260,5910,5910,5910,5910,16
|
|
20240926,095600,37076700,5890,5890,5890,5890,0
|
|
20240926,095500,37076700,5890,5890,5890,5890,0
|
|
20240926,095400,37076700,5890,5890,5890,5890,0
|
|
20240926,095300,37076700,5890,5890,5890,5890,0
|
|
20240926,095200,37076700,5890,5890,5890,5890,0
|
|
20240926,095100,37076700,5890,5890,5890,5890,30
|
|
20240926,095000,36900000,5890,5890,5890,5890,0
|
|
20240926,094900,36900000,5890,5890,5890,5890,0
|
|
20240926,094800,36900000,5890,5890,5890,5890,0
|
|
20240926,094700,36900000,5890,5890,5890,5890,52
|
|
20240926,094600,36593720,5900,5900,5900,5900,0
|
|
20240926,094500,36593720,5900,5880,5900,5860,1020
|
|
20240926,094400,30605460,5900,5900,5900,5900,0
|
|
20240926,094300,30605460,5900,5900,5900,5900,137
|
|
20240926,094200,29797160,5900,5900,5900,5900,0
|
|
20240926,094100,29797160,5900,5900,5900,5900,30
|
|
20240926,094000,29620160,5900,5900,5900,5900,8
|
|
20240926,093900,29572960,5910,5910,5910,5910,0
|
|
20240926,093800,29572960,5910,5910,5910,5910,40
|
|
20240926,093700,29336560,5910,5910,5910,5910,0
|
|
20240926,093600,29336560,5910,5910,5910,5910,0
|
|
20240926,093500,29336560,5910,5910,5910,5910,0
|
|
20240926,093400,29336560,5910,5910,5910,5910,0
|
|
20240926,093300,29336560,5910,5910,5910,5910,1
|
|
20240926,093200,29330650,5900,5890,5900,5890,170
|
|
20240926,093100,28327770,5870,5870,5870,5870,0
|
|
20240926,093000,28327770,5870,5870,5870,5870,0
|
|
20240926,092900,28327770,5870,5870,5870,5870,0
|
|
20240926,092800,28327770,5870,5890,5890,5870,101
|
|
20240926,092700,27733560,5890,5890,5890,5890,0
|
|
20240926,092600,27733560,5890,5890,5890,5890,190
|
|
20240926,092500,26614460,5890,5890,5890,5890,0
|
|
20240926,092400,26614460,5890,5890,5890,5890,0
|
|
20240926,092300,26614460,5890,5890,5890,5890,100
|
|
20240926,092200,26025460,5890,5890,5890,5890,0
|
|
20240926,092100,26025460,5890,5890,5890,5890,15
|
|
20240926,092000,25937110,5900,5890,5900,5860,516
|
|
20240926,091900,22893390,5890,5890,5890,5890,10
|
|
20240926,091800,22834490,5890,5890,5890,5890,1
|
|
20240926,091700,22828600,5850,5850,5850,5850,122
|
|
20240926,091600,22114900,5890,5890,5890,5890,1
|
|
20240926,091500,22109010,5850,5850,5850,5850,192
|
|
20240926,091400,20985810,5850,5880,5880,5850,1000
|
|
20240926,091300,15130580,5880,5900,5900,5880,368
|
|
20240926,091200,12964720,5880,5880,5880,5880,0
|
|
20240926,091100,12964720,5880,5880,5880,5880,2
|
|
20240926,091000,12952960,5880,5900,5900,5880,1865
|
|
20240926,090900,1950190,5900,5900,5900,5900,0
|
|
20240926,090800,1950190,5900,5900,5900,5900,0
|
|
20240926,090700,1950190,5900,5900,5900,5900,0
|
|
20240926,090600,1950190,5900,5900,5900,5900,0
|
|
20240926,090500,1950190,5900,5900,5900,5900,0
|
|
20240926,090400,1950190,5900,5900,5900,5900,0
|
|
20240926,090300,1950190,5900,5900,5900,5900,14
|
|
20240926,090200,1867590,5940,5940,5940,5940,1
|
|
20240926,090100,1861650,5910,5910,5910,5910,315
|
|
20240926,090000,0,5900,5900,5900,5900,0
|