656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,195300,726703770,5810,5810,5810,5810,1296
|
|
20240927,195200,726703770,5810,5810,5810,5810,0
|
|
20240927,195100,726703770,5810,5810,5810,5810,0
|
|
20240927,195000,726703770,5810,5810,5810,5810,0
|
|
20240927,194900,726703770,5810,5810,5810,5810,0
|
|
20240927,194800,726703770,5810,5810,5810,5810,0
|
|
20240927,194700,726703770,5810,5810,5810,5810,0
|
|
20240927,194600,726703770,5810,5810,5810,5810,0
|
|
20240927,194500,726703770,5810,5810,5810,5810,0
|
|
20240927,194400,726703770,5810,5810,5810,5810,0
|
|
20240927,194300,726703770,5810,5810,5810,5810,0
|
|
20240927,194200,726703770,5810,5810,5810,5810,0
|
|
20240927,194100,726703770,5810,5810,5810,5810,0
|
|
20240927,194000,726703770,5810,5810,5810,5810,0
|
|
20240927,193900,726703770,5810,5810,5810,5810,0
|
|
20240927,193800,726703770,5810,5810,5810,5810,0
|
|
20240927,193700,726703770,5810,5810,5810,5810,0
|
|
20240927,193600,726703770,5810,5810,5810,5810,0
|
|
20240927,193500,726703770,5810,5810,5810,5810,0
|
|
20240927,193400,726703770,5810,5810,5810,5810,0
|
|
20240927,193300,726703770,5810,5810,5810,5810,0
|
|
20240927,193200,726703770,5810,5810,5810,5810,0
|
|
20240927,193100,726703770,5810,5810,5810,5810,0
|
|
20240927,193000,726703770,5810,5810,5810,5810,0
|
|
20240927,192900,726703770,5810,5810,5810,5810,0
|
|
20240927,192800,726703770,5810,5810,5810,5810,0
|
|
20240927,192700,726703770,5810,5810,5810,5810,0
|
|
20240927,192600,726703770,5810,5810,5810,5810,0
|
|
20240927,192500,726703770,5810,5810,5810,5810,0
|
|
20240927,192400,726703770,5810,5810,5810,5810,0
|
|
20240927,192300,726703770,5810,5810,5810,5810,1296
|
|
20240927,192200,726703770,5810,5810,5810,5810,0
|
|
20240927,192100,726703770,5810,5810,5810,5810,0
|
|
20240927,192000,726703770,5810,5810,5810,5810,0
|
|
20240927,191900,726703770,5810,5810,5810,5810,0
|
|
20240927,191800,726703770,5810,5810,5810,5810,0
|
|
20240927,191700,726703770,5810,5810,5810,5810,0
|
|
20240927,191600,726703770,5810,5810,5810,5810,0
|
|
20240927,191500,726703770,5810,5810,5810,5810,0
|
|
20240927,191400,726703770,5810,5810,5810,5810,0
|
|
20240927,191300,726703770,5810,5810,5810,5810,0
|
|
20240927,191200,726703770,5810,5810,5810,5810,0
|
|
20240927,191100,726703770,5810,5810,5810,5810,0
|
|
20240927,191000,726703770,5810,5810,5810,5810,0
|
|
20240927,190900,726703770,5810,5810,5810,5810,0
|
|
20240927,190800,726703770,5810,5810,5810,5810,0
|
|
20240927,190700,726703770,5810,5810,5810,5810,0
|
|
20240927,190600,726703770,5810,5810,5810,5810,0
|
|
20240927,190500,726703770,5810,5810,5810,5810,0
|
|
20240927,190400,726703770,5810,5810,5810,5810,0
|
|
20240927,190300,726703770,5810,5810,5810,5810,0
|
|
20240927,190200,726703770,5810,5810,5810,5810,0
|
|
20240927,190100,726703770,5810,5810,5810,5810,0
|
|
20240927,190000,726703770,5810,5810,5810,5810,0
|
|
20240927,185900,726703770,5810,5810,5810,5810,0
|
|
20240927,185800,726703770,5810,5810,5810,5810,0
|
|
20240927,185700,726703770,5810,5810,5810,5810,0
|
|
20240927,185600,726703770,5810,5810,5810,5810,0
|
|
20240927,185500,726703770,5810,5810,5810,5810,0
|
|
20240927,185400,726703770,5810,5810,5810,5810,0
|
|
20240927,185300,726703770,5810,5810,5810,5810,1296
|
|
20240927,185200,726703770,5810,5810,5810,5810,0
|
|
20240927,185100,726703770,5810,5810,5810,5810,0
|
|
20240927,185000,726703770,5810,5810,5810,5810,0
|
|
20240927,184900,726703770,5810,5810,5810,5810,0
|
|
20240927,184800,726703770,5810,5810,5810,5810,0
|
|
20240927,184700,726703770,5810,5810,5810,5810,0
|
|
20240927,184600,726703770,5810,5810,5810,5810,0
|
|
20240927,184500,726703770,5810,5810,5810,5810,0
|
|
20240927,184400,726703770,5810,5810,5810,5810,0
|
|
20240927,184300,726703770,5810,5810,5810,5810,0
|
|
20240927,184200,726703770,5810,5810,5810,5810,0
|
|
20240927,184100,726703770,5810,5810,5810,5810,0
|
|
20240927,184000,726703770,5810,5810,5810,5810,0
|
|
20240927,183900,726703770,5810,5810,5810,5810,0
|
|
20240927,183800,726703770,5810,5810,5810,5810,0
|
|
20240927,183700,726703770,5810,5810,5810,5810,0
|
|
20240927,183600,726703770,5810,5810,5810,5810,0
|
|
20240927,183500,726703770,5810,5810,5810,5810,0
|
|
20240927,183400,726703770,5810,5810,5810,5810,0
|
|
20240927,183300,726703770,5810,5810,5810,5810,0
|
|
20240927,183200,726703770,5810,5810,5810,5810,0
|
|
20240927,183100,726703770,5810,5810,5810,5810,0
|
|
20240927,183000,726703770,5810,5810,5810,5810,0
|
|
20240927,182900,726703770,5810,5810,5810,5810,0
|
|
20240927,182800,726703770,5810,5810,5810,5810,0
|
|
20240927,182700,726703770,5810,5810,5810,5810,0
|
|
20240927,182600,726703770,5810,5810,5810,5810,0
|
|
20240927,182500,726703770,5810,5810,5810,5810,0
|
|
20240927,182400,726703770,5810,5810,5810,5810,0
|
|
20240927,182300,726703770,5810,5810,5810,5810,1296
|
|
20240927,182200,726703770,5810,5810,5810,5810,0
|
|
20240927,182100,726703770,5810,5810,5810,5810,0
|
|
20240927,182000,726703770,5810,5810,5810,5810,0
|
|
20240927,181900,726703770,5810,5810,5810,5810,0
|
|
20240927,181800,726703770,5810,5810,5810,5810,0
|
|
20240927,181700,726703770,5810,5810,5810,5810,0
|
|
20240927,181600,726703770,5810,5810,5810,5810,0
|
|
20240927,181500,726703770,5810,5810,5810,5810,0
|
|
20240927,181400,726703770,5810,5810,5810,5810,0
|
|
20240927,181300,726703770,5810,5810,5810,5810,0
|
|
20240927,181200,726703770,5810,5810,5810,5810,0
|
|
20240927,181100,726703770,5810,5810,5810,5810,0
|
|
20240927,181000,726703770,5810,5810,5810,5810,0
|
|
20240927,180900,726703770,5810,5810,5810,5810,0
|
|
20240927,180800,726703770,5810,5810,5810,5810,0
|
|
20240927,180700,726703770,5810,5810,5810,5810,0
|
|
20240927,180600,726703770,5810,5810,5810,5810,0
|
|
20240927,180500,726703770,5810,5810,5810,5810,0
|
|
20240927,180400,726703770,5810,5810,5810,5810,0
|
|
20240927,180300,726703770,5810,5810,5810,5810,0
|
|
20240927,180200,726703770,5810,5810,5810,5810,0
|
|
20240927,180100,726703770,5810,5810,5810,5810,0
|
|
20240927,180000,726703770,5810,5810,5810,5810,0
|
|
20240927,175900,726703770,5810,5810,5810,5810,0
|
|
20240927,175800,726703770,5810,5810,5810,5810,0
|
|
20240927,175700,726703770,5810,5810,5810,5810,0
|
|
20240927,175600,726703770,5810,5810,5810,5810,0
|
|
20240927,175500,726703770,5810,5810,5810,5810,0
|
|
20240927,175400,726703770,5810,5810,5810,5810,0
|
|
20240927,175300,726703770,5810,5810,5810,5810,1296
|
|
20240927,175200,726703770,5810,5810,5810,5810,0
|
|
20240927,175100,726703770,5810,5810,5810,5810,0
|
|
20240927,175000,726703770,5810,5810,5810,5810,0
|
|
20240927,174900,726703770,5810,5810,5810,5810,0
|
|
20240927,174800,726703770,5810,5810,5810,5810,0
|
|
20240927,174700,726703770,5810,5810,5810,5810,0
|
|
20240927,174600,726703770,5810,5810,5810,5810,0
|
|
20240927,174500,726703770,5810,5810,5810,5810,0
|
|
20240927,174400,726703770,5810,5810,5810,5810,0
|
|
20240927,174300,726703770,5810,5810,5810,5810,0
|
|
20240927,174200,726703770,5810,5810,5810,5810,0
|
|
20240927,174100,726703770,5810,5810,5810,5810,0
|
|
20240927,174000,726703770,5810,5810,5810,5810,0
|
|
20240927,173900,726703770,5810,5810,5810,5810,0
|
|
20240927,173800,726703770,5810,5810,5810,5810,0
|
|
20240927,173700,726703770,5810,5810,5810,5810,0
|
|
20240927,173600,726703770,5810,5810,5810,5810,0
|
|
20240927,173500,726703770,5810,5810,5810,5810,0
|
|
20240927,173400,726703770,5810,5810,5810,5810,0
|
|
20240927,173300,726703770,5810,5810,5810,5810,0
|
|
20240927,173200,726703770,5810,5810,5810,5810,0
|
|
20240927,173100,726703770,5810,5810,5810,5810,0
|
|
20240927,173000,726703770,5810,5810,5810,5810,0
|
|
20240927,172900,726703770,5810,5810,5810,5810,0
|
|
20240927,172800,726703770,5810,5810,5810,5810,0
|
|
20240927,172700,726703770,5810,5810,5810,5810,0
|
|
20240927,172600,726703770,5810,5810,5810,5810,0
|
|
20240927,172500,726703770,5810,5810,5810,5810,0
|
|
20240927,172400,726703770,5810,5810,5810,5810,0
|
|
20240927,172300,726703770,5810,5810,5810,5810,1296
|
|
20240927,172200,726703770,5810,5810,5810,5810,0
|
|
20240927,172100,726703770,5810,5810,5810,5810,0
|
|
20240927,172000,726703770,5810,5810,5810,5810,0
|
|
20240927,171900,726703770,5810,5810,5810,5810,0
|
|
20240927,171800,726703770,5810,5810,5810,5810,0
|
|
20240927,171700,726703770,5810,5810,5810,5810,0
|
|
20240927,171600,726703770,5810,5810,5810,5810,0
|
|
20240927,171500,726703770,5810,5810,5810,5810,0
|
|
20240927,171400,726703770,5810,5810,5810,5810,0
|
|
20240927,171300,726703770,5810,5810,5810,5810,0
|
|
20240927,171200,726703770,5810,5810,5810,5810,0
|
|
20240927,171100,726703770,5810,5810,5810,5810,0
|
|
20240927,171000,726703770,5810,5810,5810,5810,0
|
|
20240927,170900,726703770,5810,5810,5810,5810,0
|
|
20240927,170800,726703770,5810,5810,5810,5810,0
|
|
20240927,170700,726703770,5810,5810,5810,5810,0
|
|
20240927,170600,726703770,5810,5810,5810,5810,0
|
|
20240927,170500,726703770,5810,5810,5810,5810,0
|
|
20240927,170400,726703770,5810,5810,5810,5810,0
|
|
20240927,170300,726703770,5810,5810,5810,5810,0
|
|
20240927,170200,726703770,5810,5810,5810,5810,0
|
|
20240927,170100,726703770,5810,5810,5810,5810,0
|
|
20240927,170000,726703770,5810,5810,5810,5810,0
|
|
20240927,165900,726703770,5810,5810,5810,5810,0
|
|
20240927,165800,726703770,5810,5810,5810,5810,0
|
|
20240927,165700,726703770,5810,5810,5810,5810,0
|
|
20240927,165600,726703770,5810,5810,5810,5810,0
|
|
20240927,165500,726703770,5810,5810,5810,5810,0
|
|
20240927,165400,726703770,5810,5810,5810,5810,0
|
|
20240927,165300,726703770,5810,5810,5810,5810,1296
|
|
20240927,165200,726703770,5810,5810,5810,5810,0
|
|
20240927,165100,726703770,5810,5810,5810,5810,0
|
|
20240927,165000,726703770,5810,5810,5810,5810,0
|
|
20240927,164900,726703770,5810,5810,5810,5810,0
|
|
20240927,164800,726703770,5810,5810,5810,5810,0
|
|
20240927,164700,726703770,5810,5810,5810,5810,0
|
|
20240927,164600,726703770,5810,5810,5810,5810,0
|
|
20240927,164500,726703770,5810,5810,5810,5810,0
|
|
20240927,164400,726703770,5810,5810,5810,5810,0
|
|
20240927,164300,726703770,5810,5810,5810,5810,0
|
|
20240927,164200,726703770,5810,5810,5810,5810,0
|
|
20240927,164100,726703770,5810,5810,5810,5810,0
|
|
20240927,164000,726703770,5810,5810,5810,5810,0
|
|
20240927,163900,726703770,5810,5810,5810,5810,0
|
|
20240927,163800,726703770,5810,5810,5810,5810,0
|
|
20240927,163700,726703770,5810,5810,5810,5810,0
|
|
20240927,163600,726703770,5810,5810,5810,5810,0
|
|
20240927,163500,726703770,5810,5810,5810,5810,0
|
|
20240927,163400,726703770,5810,5810,5810,5810,0
|
|
20240927,163300,726703770,5810,5810,5810,5810,0
|
|
20240927,163200,726703770,5810,5810,5810,5810,0
|
|
20240927,163100,726703770,5810,5810,5810,5810,0
|
|
20240927,163000,726703770,5810,5810,5810,5810,0
|
|
20240927,162900,726703770,5810,5810,5810,5810,0
|
|
20240927,162800,726703770,5810,5810,5810,5810,0
|
|
20240927,162700,726703770,5810,5810,5810,5810,0
|
|
20240927,162600,726703770,5810,5810,5810,5810,0
|
|
20240927,162500,726703770,5810,5810,5810,5810,0
|
|
20240927,162400,726703770,5810,5810,5810,5810,0
|
|
20240927,162300,726703770,5810,5810,5810,5810,1296
|
|
20240927,162200,726703770,5810,5810,5810,5810,0
|
|
20240927,162100,726703770,5810,5810,5810,5810,0
|
|
20240927,162000,726703770,5810,5810,5810,5810,0
|
|
20240927,161900,726703770,5810,5810,5810,5810,0
|
|
20240927,161800,726703770,5810,5810,5810,5810,0
|
|
20240927,161700,726703770,5810,5810,5810,5810,0
|
|
20240927,161600,726703770,5810,5810,5810,5810,0
|
|
20240927,161500,726703770,5810,5810,5810,5810,0
|
|
20240927,161400,726703770,5810,5810,5810,5810,0
|
|
20240927,161300,726703770,5810,5810,5810,5810,0
|
|
20240927,161200,726703770,5810,5810,5810,5810,0
|
|
20240927,161100,726703770,5810,5810,5810,5810,0
|
|
20240927,161000,726703770,5810,5810,5810,5810,0
|
|
20240927,160900,726703770,5810,5810,5810,5810,0
|
|
20240927,160800,726703770,5810,5810,5810,5810,0
|
|
20240927,160700,726703770,5810,5810,5810,5810,0
|
|
20240927,160600,726703770,5810,5810,5810,5810,0
|
|
20240927,160500,726703770,5810,5810,5810,5810,0
|
|
20240927,160400,726703770,5810,5810,5810,5810,0
|
|
20240927,160300,726703770,5810,5810,5810,5810,0
|
|
20240927,160200,726703770,5810,5810,5810,5810,0
|
|
20240927,160100,726703770,5810,5810,5810,5810,0
|
|
20240927,160000,726703770,5810,5810,5810,5810,0
|
|
20240927,155900,726703770,5810,5810,5810,5810,0
|
|
20240927,155800,726703770,5810,5810,5810,5810,0
|
|
20240927,155700,726703770,5810,5810,5810,5810,0
|
|
20240927,155600,726703770,5810,5810,5810,5810,0
|
|
20240927,155500,726703770,5810,5810,5810,5810,0
|
|
20240927,155400,726703770,5810,5810,5810,5810,0
|
|
20240927,155300,726703770,5810,5810,5810,5810,1296
|
|
20240927,155200,726703770,5810,5810,5810,5810,0
|
|
20240927,155100,726703770,5810,5810,5810,5810,0
|
|
20240927,155000,726703770,5810,5810,5810,5810,0
|
|
20240927,154900,726703770,5810,5810,5810,5810,0
|
|
20240927,154800,726703770,5810,5810,5810,5810,0
|
|
20240927,154700,726703770,5810,5810,5810,5810,0
|
|
20240927,154600,726703770,5810,5810,5810,5810,0
|
|
20240927,154500,726703770,5810,5810,5810,5810,0
|
|
20240927,154400,726703770,5810,5810,5810,5810,0
|
|
20240927,154300,726703770,5810,5810,5810,5810,0
|
|
20240927,154200,726703770,5810,5810,5810,5810,0
|
|
20240927,154100,726703770,5810,5810,5810,5810,0
|
|
20240927,154000,726703770,5810,5810,5810,5810,0
|
|
20240927,153900,726703770,5810,5810,5810,5810,0
|
|
20240927,153800,726703770,5810,5810,5810,5810,0
|
|
20240927,153700,726703770,5810,5810,5810,5810,0
|
|
20240927,153600,726703770,5810,5810,5810,5810,0
|
|
20240927,153500,726703770,5810,5810,5810,5810,0
|
|
20240927,153400,726703770,5810,5810,5810,5810,0
|
|
20240927,153300,726703770,5810,5810,5810,5810,0
|
|
20240927,153200,726703770,5810,5810,5810,5810,0
|
|
20240927,153100,726703770,5810,5810,5810,5810,0
|
|
20240927,153000,726703770,5810,5810,5810,5810,1296
|
|
20240927,152900,719174010,5860,5860,5860,5860,0
|
|
20240927,152800,719174010,5860,5860,5860,5860,0
|
|
20240927,152700,719174010,5860,5860,5860,5860,0
|
|
20240927,152600,719174010,5860,5860,5860,5860,0
|
|
20240927,152500,719174010,5860,5860,5860,5860,0
|
|
20240927,152400,719174010,5860,5860,5860,5860,0
|
|
20240927,152300,719174010,5860,5860,5860,5860,0
|
|
20240927,152200,719174010,5860,5860,5860,5860,0
|
|
20240927,152100,719174010,5860,5860,5860,5860,0
|
|
20240927,152000,719174010,5860,5860,5860,5860,0
|
|
20240927,151900,719174010,5860,5850,5870,5850,37
|
|
20240927,151800,718957330,5850,5870,5870,5840,54
|
|
20240927,151700,718640890,5860,5860,5860,5850,20
|
|
20240927,151600,718523740,5870,5870,5870,5840,33
|
|
20240927,151500,718330410,5850,5860,5860,5840,101
|
|
20240927,151400,717738810,5860,5860,5860,5860,17
|
|
20240927,151300,717639190,5860,5860,5860,5860,0
|
|
20240927,151200,717639190,5860,5860,5860,5860,0
|
|
20240927,151100,717639190,5860,5850,5860,5850,2
|
|
20240927,151000,717627480,5850,5840,5850,5820,322
|
|
20240927,150900,715751710,5860,5860,5860,5860,0
|
|
20240927,150800,715751710,5860,5850,5860,5850,3
|
|
20240927,150700,715734150,5850,5850,5850,5850,0
|
|
20240927,150600,715734150,5850,5850,5850,5850,0
|
|
20240927,150500,715734150,5850,5850,5850,5850,0
|
|
20240927,150400,715734150,5850,5850,5850,5850,0
|
|
20240927,150300,715734150,5850,5850,5850,5850,1
|
|
20240927,150200,715728300,5870,5870,5870,5870,1
|
|
20240927,150100,715722430,5850,5850,5850,5850,22
|
|
20240927,150000,715593730,5820,5820,5820,5820,0
|
|
20240927,145900,715593730,5820,5820,5820,5820,0
|
|
20240927,145800,715593730,5820,5820,5820,5820,0
|
|
20240927,145700,715593730,5820,5830,5830,5820,62
|
|
20240927,145600,715232320,5850,5850,5850,5850,0
|
|
20240927,145500,715232320,5850,5850,5850,5850,12
|
|
20240927,145400,715162120,5850,5850,5850,5850,0
|
|
20240927,145300,715162120,5850,5850,5850,5850,0
|
|
20240927,145200,715162120,5850,5830,5850,5830,5
|
|
20240927,145100,715132950,5830,5830,5830,5830,0
|
|
20240927,145000,715132950,5830,5830,5830,5830,18
|
|
20240927,144900,715028010,5860,5860,5860,5860,40
|
|
20240927,144800,714793610,5820,5820,5820,5820,0
|
|
20240927,144700,714793610,5820,5820,5820,5820,0
|
|
20240927,144600,714793610,5820,5820,5820,5820,0
|
|
20240927,144500,714793610,5820,5820,5820,5820,0
|
|
20240927,144400,714793610,5820,5820,5820,5820,5
|
|
20240927,144300,714764510,5810,5810,5810,5810,0
|
|
20240927,144200,714764510,5810,5810,5810,5810,0
|
|
20240927,144100,714764510,5810,5850,5850,5810,135
|
|
20240927,144000,713975040,5860,5860,5860,5860,3
|
|
20240927,143900,713957460,5820,5820,5880,5810,1055
|
|
20240927,143800,707771650,5820,5820,5820,5820,1
|
|
20240927,143700,707765830,5810,5810,5810,5810,0
|
|
20240927,143600,707765830,5810,5810,5810,5810,60
|
|
20240927,143500,707417230,5810,5810,5810,5810,0
|
|
20240927,143400,707417230,5810,5810,5810,5810,0
|
|
20240927,143300,707417230,5810,5810,5810,5810,0
|
|
20240927,143200,707417230,5810,5810,5810,5810,20
|
|
20240927,143100,707301030,5810,5810,5810,5810,0
|
|
20240927,143000,707301030,5810,5830,5830,5810,2105
|
|
20240927,142900,695051300,5820,5820,5820,5820,0
|
|
20240927,142800,695051300,5820,5820,5820,5820,0
|
|
20240927,142700,695051300,5820,5820,5820,5820,0
|
|
20240927,142600,695051300,5820,5820,5830,5820,164
|
|
20240927,142500,694096070,5810,5810,5810,5810,0
|
|
20240927,142400,694096070,5810,5820,5820,5810,311
|
|
20240927,142300,692286220,5830,5840,5840,5830,20
|
|
20240927,142200,692169580,5850,5850,5850,5850,0
|
|
20240927,142100,692169580,5850,5850,5850,5850,0
|
|
20240927,142000,692169580,5850,5850,5850,5850,0
|
|
20240927,141900,692169580,5850,5850,5850,5850,0
|
|
20240927,141800,692169580,5850,5850,5850,5850,1
|
|
20240927,141700,692163730,5850,5850,5850,5850,0
|
|
20240927,141600,692163730,5850,5850,5850,5850,0
|
|
20240927,141500,692163730,5850,5850,5850,5850,0
|
|
20240927,141400,692163730,5850,5840,5850,5830,330
|
|
20240927,141300,690236610,5840,5840,5840,5840,2
|
|
20240927,141200,690224930,5830,5830,5830,5830,3
|
|
20240927,141100,690207440,5830,5830,5830,5830,50
|
|
20240927,141000,689915940,5840,5840,5840,5840,0
|
|
20240927,140900,689915940,5840,5840,5840,5840,0
|
|
20240927,140800,689915940,5840,5840,5840,5840,0
|
|
20240927,140700,689915940,5840,5840,5840,5840,0
|
|
20240927,140600,689915940,5840,5840,5840,5840,0
|
|
20240927,140500,689915940,5840,5840,5840,5840,0
|
|
20240927,140400,689915940,5840,5840,5840,5840,0
|
|
20240927,140300,689915940,5840,5840,5840,5840,0
|
|
20240927,140200,689915940,5840,5840,5840,5840,0
|
|
20240927,140100,689915940,5840,5840,5840,5840,0
|
|
20240927,140000,689915940,5840,5830,5840,5820,8
|
|
20240927,135900,689869330,5830,5830,5830,5830,0
|
|
20240927,135800,689869330,5830,5830,5830,5830,0
|
|
20240927,135700,689869330,5830,5830,5830,5830,0
|
|
20240927,135600,689869330,5830,5830,5830,5830,0
|
|
20240927,135500,689869330,5830,5830,5830,5830,0
|
|
20240927,135400,689869330,5830,5830,5830,5830,55
|
|
20240927,135300,689548680,5830,5830,5830,5830,8
|
|
20240927,135200,689502040,5830,5830,5830,5830,0
|
|
20240927,135100,689502040,5830,5830,5830,5830,14
|
|
20240927,135000,689420420,5830,5830,5830,5830,0
|
|
20240927,134900,689420420,5830,5830,5830,5830,0
|
|
20240927,134800,689420420,5830,5830,5830,5830,0
|
|
20240927,134700,689420420,5830,5840,5840,5830,423
|
|
20240927,134600,686951020,5850,5850,5850,5850,0
|
|
20240927,134500,686951020,5850,5850,5850,5850,13
|
|
20240927,134400,686874970,5850,5830,5850,5830,4
|
|
20240927,134300,686851630,5820,5820,5820,5820,0
|
|
20240927,134200,686851630,5820,5820,5820,5820,0
|
|
20240927,134100,686851630,5820,5820,5820,5820,0
|
|
20240927,134000,686851630,5820,5820,5820,5820,77
|
|
20240927,133900,686403490,5800,5800,5800,5800,0
|
|
20240927,133800,686403490,5800,5800,5800,5800,9
|
|
20240927,133700,686351290,5810,5810,5810,5810,0
|
|
20240927,133600,686351290,5810,5810,5810,5810,1
|
|
20240927,133500,686345480,5820,5820,5820,5820,0
|
|
20240927,133400,686345480,5820,5820,5820,5820,0
|
|
20240927,133300,686345480,5820,5820,5820,5820,0
|
|
20240927,133200,686345480,5820,5810,5820,5810,5
|
|
20240927,133100,686316390,5830,5820,5830,5810,70
|
|
20240927,133000,685909590,5850,5850,5850,5850,0
|
|
20240927,132900,685909590,5850,5850,5850,5850,0
|
|
20240927,132800,685909590,5850,5850,5850,5850,0
|
|
20240927,132700,685909590,5850,5850,5850,5850,10
|
|
20240927,132600,685851090,5850,5850,5850,5850,100
|
|
20240927,132500,685266090,5850,5850,5850,5850,0
|
|
20240927,132400,685266090,5850,5850,5850,5850,0
|
|
20240927,132300,685266090,5850,5850,5850,5850,0
|
|
20240927,132200,685266090,5850,5840,5850,5840,34
|
|
20240927,132100,685067520,5800,5800,5800,5800,0
|
|
20240927,132000,685067520,5800,5790,5800,5790,15
|
|
20240927,131900,684980610,5790,5790,5790,5790,0
|
|
20240927,131800,684980610,5790,5790,5790,5790,0
|
|
20240927,131700,684980610,5790,5790,5790,5790,100
|
|
20240927,131600,684401610,5790,5790,5790,5790,0
|
|
20240927,131500,684401610,5790,5790,5790,5790,0
|
|
20240927,131400,684401610,5790,5790,5790,5790,0
|
|
20240927,131300,684401610,5790,5790,5790,5790,0
|
|
20240927,131200,684401610,5790,5790,5790,5790,0
|
|
20240927,131100,684401610,5790,5790,5790,5790,0
|
|
20240927,131000,684401610,5790,5790,5790,5790,0
|
|
20240927,130900,684401610,5790,5770,5790,5770,10
|
|
20240927,130800,684343880,5770,5760,5770,5760,40
|
|
20240927,130700,684113380,5750,5750,5750,5750,1199
|
|
20240927,130600,677219130,5740,5750,5750,5740,30
|
|
20240927,130500,677046920,5740,5740,5740,5740,14
|
|
20240927,130400,676966560,5740,5740,5740,5740,32
|
|
20240927,130300,676782880,5740,5740,5740,5740,25
|
|
20240927,130200,676639380,5740,5740,5740,5740,171
|
|
20240927,130100,675657840,5740,5740,5740,5740,18
|
|
20240927,130000,675554520,5750,5750,5750,5750,0
|
|
20240927,125900,675554520,5750,5740,5750,5740,102
|
|
20240927,125800,674968170,5740,5740,5750,5740,31
|
|
20240927,125700,674790210,5740,5740,5740,5740,23
|
|
20240927,125600,674658190,5740,5740,5740,5740,14
|
|
20240927,125500,674577830,5740,5750,5750,5740,530
|
|
20240927,125400,671532550,5750,5750,5750,5750,25
|
|
20240927,125300,671388800,5750,5750,5750,5750,9
|
|
20240927,125200,671337050,5750,5750,5750,5750,0
|
|
20240927,125100,671337050,5750,5750,5750,5750,0
|
|
20240927,125000,671337050,5750,5750,5750,5750,0
|
|
20240927,124900,671337050,5750,5750,5750,5750,23
|
|
20240927,124800,671204800,5770,5770,5770,5770,0
|
|
20240927,124700,671204800,5770,5770,5770,5770,0
|
|
20240927,124600,671204800,5770,5760,5770,5760,89
|
|
20240927,124500,670692150,5750,5750,5750,5750,0
|
|
20240927,124400,670692150,5750,5750,5750,5750,0
|
|
20240927,124300,670692150,5750,5750,5750,5750,644
|
|
20240927,124200,666989150,5760,5760,5760,5760,98
|
|
20240927,124100,666424670,5760,5760,5760,5760,80
|
|
20240927,124000,665963870,5760,5760,5760,5760,29
|
|
20240927,123900,665796830,5770,5770,5770,5770,0
|
|
20240927,123800,665796830,5770,5760,5770,5760,32
|
|
20240927,123700,665612310,5770,5770,5770,5770,0
|
|
20240927,123600,665612310,5770,5770,5770,5770,0
|
|
20240927,123500,665612310,5770,5770,5770,5770,0
|
|
20240927,123400,665612310,5770,5770,5770,5770,17
|
|
20240927,123300,665514220,5770,5770,5770,5770,50
|
|
20240927,123200,665225720,5770,5760,5770,5760,95
|
|
20240927,123100,664677720,5760,5760,5760,5760,23
|
|
20240927,123000,664545240,5760,5760,5760,5760,16
|
|
20240927,122900,664453080,5760,5760,5760,5760,31
|
|
20240927,122800,664274520,5760,5760,5760,5760,15
|
|
20240927,122700,664188120,5760,5760,5760,5760,24
|
|
20240927,122600,664049880,5760,5760,5760,5760,31
|
|
20240927,122500,663871320,5760,5760,5760,5760,16
|
|
20240927,122400,663779160,5760,5760,5760,5760,32
|
|
20240927,122300,663594840,5760,5760,5760,5760,15
|
|
20240927,122200,663508440,5760,5760,5760,5760,15
|
|
20240927,122100,663422040,5760,5760,5760,5760,33
|
|
20240927,122000,663231960,5760,5760,5760,5760,12
|
|
20240927,121900,663162840,5760,5760,5770,5760,24
|
|
20240927,121800,663024570,5770,5770,5770,5770,2
|
|
20240927,121700,663013030,5770,5770,5770,5770,48
|
|
20240927,121600,662736070,5770,5770,5770,5770,1
|
|
20240927,121500,662730300,5770,5770,5770,5770,0
|
|
20240927,121400,662730300,5770,5770,5770,5770,20
|
|
20240927,121300,662614900,5760,5760,5760,5760,0
|
|
20240927,121200,662614900,5760,5760,5760,5760,23
|
|
20240927,121100,662482420,5770,5770,5770,5770,0
|
|
20240927,121000,662482420,5770,5770,5770,5770,0
|
|
20240927,120900,662482420,5770,5770,5770,5770,3
|
|
20240927,120800,662465110,5770,5770,5770,5770,100
|
|
20240927,120700,661888110,5770,5770,5770,5770,0
|
|
20240927,120600,661888110,5770,5770,5770,5770,16
|
|
20240927,120500,661795790,5770,5760,5770,5760,103
|
|
20240927,120400,661202500,5760,5760,5760,5760,0
|
|
20240927,120300,661202500,5760,5760,5760,5760,50
|
|
20240927,120200,660914500,5760,5760,5760,5760,0
|
|
20240927,120100,660914500,5760,5760,5760,5760,0
|
|
20240927,120000,660914500,5760,5760,5760,5750,140
|
|
20240927,115900,660108230,5750,5750,5760,5750,33
|
|
20240927,115800,659918470,5750,5750,5750,5750,14
|
|
20240927,115700,659837970,5750,5750,5750,5750,28
|
|
20240927,115600,659676970,5750,5750,5750,5750,0
|
|
20240927,115500,659676970,5750,5750,5750,5750,0
|
|
20240927,115400,659676970,5750,5750,5750,5750,662
|
|
20240927,115300,655870470,5740,5750,5750,5740,279
|
|
20240927,115200,654268010,5750,5750,5750,5750,0
|
|
20240927,115100,654268010,5750,5750,5750,5750,0
|
|
20240927,115000,654268010,5750,5740,5750,5740,216
|
|
20240927,114900,653026170,5740,5740,5740,5740,24
|
|
20240927,114800,652888410,5740,5740,5740,5740,138
|
|
20240927,114700,652096290,5740,5740,5740,5740,13
|
|
20240927,114600,652021670,5750,5750,5750,5750,0
|
|
20240927,114500,652021670,5750,5750,5750,5750,0
|
|
20240927,114400,652021670,5750,5750,5750,5750,22
|
|
20240927,114300,651895170,5750,5740,5750,5740,606
|
|
20240927,114200,648416710,5740,5740,5740,5740,0
|
|
20240927,114100,648416710,5740,5740,5740,5740,0
|
|
20240927,114000,648416710,5740,5740,5740,5740,69
|
|
20240927,113900,648020650,5740,5740,5740,5740,0
|
|
20240927,113800,648020650,5740,5740,5740,5740,0
|
|
20240927,113700,648020650,5740,5740,5740,5740,23
|
|
20240927,113600,647888630,5730,5730,5730,5730,0
|
|
20240927,113500,647888630,5730,5730,5730,5730,0
|
|
20240927,113400,647888630,5730,5740,5740,5730,30
|
|
20240927,113300,647716500,5760,5760,5760,5760,2
|
|
20240927,113200,647704980,5750,5740,5750,5740,687
|
|
20240927,113100,643755620,5740,5740,5740,5740,34
|
|
20240927,113000,643560460,5740,5730,5740,5730,13
|
|
20240927,112900,643485940,5740,5740,5740,5740,101
|
|
20240927,112800,642906200,5740,5740,5740,5740,88
|
|
20240927,112700,642401080,5730,5720,5730,5720,270
|
|
20240927,112600,640854480,5730,5730,5730,5730,30
|
|
20240927,112500,640682580,5700,5700,5700,5700,0
|
|
20240927,112400,640682580,5700,5730,5730,5690,2064
|
|
20240927,112300,628920890,5730,5750,5750,5730,600
|
|
20240927,112200,625480440,5750,5740,5750,5740,31
|
|
20240927,112100,625302490,5750,5750,5750,5750,1
|
|
20240927,112000,625296740,5760,5760,5760,5760,0
|
|
20240927,111900,625296740,5760,5760,5760,5760,0
|
|
20240927,111800,625296740,5760,5760,5760,5760,0
|
|
20240927,111700,625296740,5760,5750,5760,5750,249
|
|
20240927,111600,623864980,5750,5750,5750,5750,94
|
|
20240927,111500,623324480,5750,5760,5760,5750,838
|
|
20240927,111400,618505920,5750,5750,5750,5750,0
|
|
20240927,111300,618505920,5750,5760,5760,5750,547
|
|
20240927,111200,615355660,5780,5780,5780,5780,0
|
|
20240927,111100,615355660,5780,5770,5780,5760,44
|
|
20240927,111000,615101780,5780,5780,5780,5780,42
|
|
20240927,110900,614859020,5780,5780,5780,5770,102
|
|
20240927,110800,614270040,5770,5770,5770,5770,0
|
|
20240927,110700,614270040,5770,5770,5770,5770,23
|
|
20240927,110600,614137330,5780,5780,5780,5780,3
|
|
20240927,110500,614119990,5770,5770,5770,5770,0
|
|
20240927,110400,614119990,5770,5770,5770,5770,0
|
|
20240927,110300,614119990,5770,5770,5770,5770,115
|
|
20240927,110200,613456440,5750,5750,5750,5750,200
|
|
20240927,110100,612306440,5750,5750,5750,5750,1
|
|
20240927,110000,612300690,5750,5750,5750,5750,53
|
|
20240927,105900,611995940,5760,5780,5780,5760,187
|
|
20240927,105800,610917800,5780,5770,5780,5770,84
|
|
20240927,105700,610432510,5790,5790,5790,5790,0
|
|
20240927,105600,610432510,5790,5790,5790,5790,1
|
|
20240927,105500,610426720,5780,5780,5780,5780,18
|
|
20240927,105400,610322680,5780,5770,5780,5770,56
|
|
20240927,105300,609999060,5770,5760,5770,5760,3264
|
|
20240927,105200,591198410,5760,5760,5760,5760,35
|
|
20240927,105100,590996810,5750,5760,5760,5750,1015
|
|
20240927,105000,585153950,5750,5760,5760,5750,2190
|
|
20240927,104900,572540550,5760,5740,5760,5740,1304
|
|
20240927,104800,565042590,5750,5750,5760,5750,649
|
|
20240927,104700,561310830,5740,5700,5740,5690,18455
|
|
20240927,104600,456104280,5700,5700,5700,5690,1211
|
|
20240927,104500,449201800,5700,5700,5700,5700,1942
|
|
20240927,104400,438132400,5700,5690,5700,5690,794
|
|
20240927,104300,433606830,5690,5700,5700,5690,1573
|
|
20240927,104200,424642480,5700,5700,5700,5670,6522
|
|
20240927,104100,387493040,5700,5700,5700,5680,6811
|
|
20240927,104000,348670640,5700,5660,5700,5640,3195
|
|
20240927,103900,330470500,5660,5630,5660,5630,861
|
|
20240927,103800,325606550,5630,5630,5630,5580,2162
|
|
20240927,103700,313473370,5610,5820,5870,5610,29016
|
|
20240927,103600,146946450,5810,5870,5880,5760,9942
|
|
20240927,103500,89519710,5870,5930,5930,5840,5183
|
|
20240927,103400,59022030,5920,5920,5920,5920,0
|
|
20240927,103300,59022030,5920,5930,5930,5920,167
|
|
20240927,103200,58032380,5930,5930,5930,5930,0
|
|
20240927,103100,58032380,5930,5930,5930,5930,0
|
|
20240927,103000,58032380,5930,5930,5930,5930,0
|
|
20240927,102900,58032380,5930,5930,5930,5930,0
|
|
20240927,102800,58032380,5930,5950,5950,5930,98
|
|
20240927,102700,57449350,5940,5940,5940,5940,24
|
|
20240927,102600,57306790,5940,5940,5940,5940,4
|
|
20240927,102500,57283030,5920,5920,5920,5920,0
|
|
20240927,102400,57283030,5920,5920,5920,5920,0
|
|
20240927,102300,57283030,5920,5920,5920,5920,0
|
|
20240927,102200,57283030,5920,5920,5920,5920,8
|
|
20240927,102100,57235670,5920,5920,5920,5920,0
|
|
20240927,102000,57235670,5920,5970,5970,5920,2321
|
|
20240927,101900,43463650,5960,5960,5960,5960,50
|
|
20240927,101800,43165650,5950,5950,5950,5950,48
|
|
20240927,101700,42880050,5940,5940,5940,5940,85
|
|
20240927,101600,42375150,5950,5950,5950,5950,2
|
|
20240927,101500,42363250,5970,5970,5970,5970,0
|
|
20240927,101400,42363250,5970,5970,5970,5970,0
|
|
20240927,101300,42363250,5970,5970,5970,5970,0
|
|
20240927,101200,42363250,5970,5970,5970,5970,0
|
|
20240927,101100,42363250,5970,5970,5970,5970,0
|
|
20240927,101000,42363250,5970,5970,5970,5970,1
|
|
20240927,100900,42357280,5920,5940,5940,5920,82
|
|
20240927,100800,41870260,5940,5940,5940,5940,20
|
|
20240927,100700,41751460,5940,5940,5940,5940,11
|
|
20240927,100600,41686120,5930,5930,5930,5930,4
|
|
20240927,100500,41662400,5930,5930,5930,5930,0
|
|
20240927,100400,41662400,5930,5920,5930,5920,72
|
|
20240927,100300,41236130,5920,5940,5940,5920,156
|
|
20240927,100200,40310580,5940,5950,5950,5940,26
|
|
20240927,100100,40156020,5940,5940,5940,5940,3
|
|
20240927,100000,40138200,5930,5930,5930,5930,0
|
|
20240927,095900,40138200,5930,5930,5930,5930,0
|
|
20240927,095800,40138200,5930,5930,5930,5930,68
|
|
20240927,095700,39734960,5900,5900,5900,5900,0
|
|
20240927,095600,39734960,5900,5910,5920,5900,351
|
|
20240927,095500,37658050,5910,5900,5910,5900,88
|
|
20240927,095400,37138750,5910,5910,5920,5910,773
|
|
20240927,095300,32570090,5920,5910,5920,5910,375
|
|
20240927,095200,30350840,5920,5920,5920,5920,0
|
|
20240927,095100,30350840,5920,5920,5920,5920,0
|
|
20240927,095000,30350840,5920,5920,5920,5920,17
|
|
20240927,094900,30250200,5930,5930,5930,5930,1
|
|
20240927,094800,30244270,5920,5920,5920,5920,0
|
|
20240927,094700,30244270,5920,5910,5920,5910,30
|
|
20240927,094600,30066690,5930,5930,5930,5930,0
|
|
20240927,094500,30066690,5930,5930,5930,5930,20
|
|
20240927,094400,29948090,5930,5930,5930,5930,3
|
|
20240927,094300,29930300,5910,5930,5930,5910,204
|
|
20240927,094200,28724600,5930,5930,5930,5930,10
|
|
20240927,094100,28665300,5930,5930,5930,5920,7
|
|
20240927,094000,28623830,5910,5910,5910,5910,0
|
|
20240927,093900,28623830,5910,5910,5910,5910,0
|
|
20240927,093800,28623830,5910,5910,5910,5910,0
|
|
20240927,093700,28623830,5910,5910,5910,5910,1
|
|
20240927,093600,28617920,5930,5930,5930,5930,0
|
|
20240927,093500,28617920,5930,5930,5930,5930,0
|
|
20240927,093400,28617920,5930,5930,5930,5930,0
|
|
20240927,093300,28617920,5930,5930,5930,5930,0
|
|
20240927,093200,28617920,5930,5930,5930,5930,77
|
|
20240927,093100,28161310,5930,5930,5930,5930,23
|
|
20240927,093000,28024920,5930,5930,5930,5930,0
|
|
20240927,092900,28024920,5930,5930,5930,5930,5
|
|
20240927,092800,27995270,5930,5930,5930,5930,1000
|
|
20240927,092700,22065270,5900,5900,5900,5900,0
|
|
20240927,092600,22065270,5900,5900,5900,5900,0
|
|
20240927,092500,22065270,5900,5900,5900,5900,54
|
|
20240927,092400,21746670,5900,5910,5910,5900,210
|
|
20240927,092300,20505750,5910,5930,5930,5910,101
|
|
20240927,092200,19906840,5930,5930,5930,5930,0
|
|
20240927,092100,19906840,5930,5930,5930,5920,382
|
|
20240927,092000,17641850,5930,5930,5930,5930,3
|
|
20240927,091900,17624060,5920,5920,5920,5920,48
|
|
20240927,091800,17339900,5920,5920,5920,5920,1
|
|
20240927,091700,17333980,5900,5900,5900,5900,0
|
|
20240927,091600,17333980,5900,5900,5900,5900,0
|
|
20240927,091500,17333980,5900,5900,5900,5900,0
|
|
20240927,091400,17333980,5900,5900,5900,5900,39
|
|
20240927,091300,17103880,5900,5900,5900,5900,0
|
|
20240927,091200,17103880,5900,5910,5910,5900,154
|
|
20240927,091100,16194780,5900,5900,5900,5900,0
|
|
20240927,091000,16194780,5900,5900,5900,5900,0
|
|
20240927,090900,16194780,5900,5910,5910,5900,66
|
|
20240927,090800,15804920,5920,5920,5920,5920,2
|
|
20240927,090700,15793080,5940,5940,5940,5940,0
|
|
20240927,090600,15793080,5940,5940,5940,5940,53
|
|
20240927,090500,15478260,5940,5920,5940,5920,108
|
|
20240927,090400,14836900,5940,5940,5940,5920,381
|
|
20240927,090300,12580930,5940,5940,5980,5940,258
|
|
20240927,090200,11046410,5940,5940,5940,5940,0
|
|
20240927,090100,11046410,5940,5940,5960,5940,908
|
|
20240927,090000,5644450,5940,6040,6040,5900,936
|