671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200800,260400880,6000,6000,6000,6000,2479
|
|
20240909,200700,260400880,6000,6000,6000,6000,0
|
|
20240909,200600,260400880,6000,6000,6000,6000,0
|
|
20240909,200500,260400880,6000,6000,6000,6000,0
|
|
20240909,200400,260400880,6000,6000,6000,6000,0
|
|
20240909,200300,260400880,6000,6000,6000,6000,0
|
|
20240909,200200,260400880,6000,6000,6000,6000,0
|
|
20240909,200100,260400880,6000,6000,6000,6000,0
|
|
20240909,200000,260400880,6000,6000,6000,6000,0
|
|
20240909,195900,260400880,6000,6000,6000,6000,0
|
|
20240909,195800,260400880,6000,6000,6000,6000,0
|
|
20240909,195700,260400880,6000,6000,6000,6000,0
|
|
20240909,195600,260400880,6000,6000,6000,6000,0
|
|
20240909,195500,260400880,6000,6000,6000,6000,0
|
|
20240909,195400,260400880,6000,6000,6000,6000,0
|
|
20240909,195300,260400880,6000,6000,6000,6000,0
|
|
20240909,195200,260400880,6000,6000,6000,6000,0
|
|
20240909,195100,260400880,6000,6000,6000,6000,0
|
|
20240909,195000,260400880,6000,6000,6000,6000,0
|
|
20240909,194900,260400880,6000,6000,6000,6000,0
|
|
20240909,194800,260400880,6000,6000,6000,6000,0
|
|
20240909,194700,260400880,6000,6000,6000,6000,0
|
|
20240909,194600,260400880,6000,6000,6000,6000,0
|
|
20240909,194500,260400880,6000,6000,6000,6000,0
|
|
20240909,194400,260400880,6000,6000,6000,6000,0
|
|
20240909,194300,260400880,6000,6000,6000,6000,0
|
|
20240909,194200,260400880,6000,6000,6000,6000,0
|
|
20240909,194100,260400880,6000,6000,6000,6000,0
|
|
20240909,194000,260400880,6000,6000,6000,6000,0
|
|
20240909,193900,260400880,6000,6000,6000,6000,0
|
|
20240909,193800,260400880,6000,6000,6000,6000,2479
|
|
20240909,193700,260400880,6000,6000,6000,6000,0
|
|
20240909,193600,260400880,6000,6000,6000,6000,0
|
|
20240909,193500,260400880,6000,6000,6000,6000,0
|
|
20240909,193400,260400880,6000,6000,6000,6000,0
|
|
20240909,193300,260400880,6000,6000,6000,6000,0
|
|
20240909,193200,260400880,6000,6000,6000,6000,0
|
|
20240909,193100,260400880,6000,6000,6000,6000,0
|
|
20240909,193000,260400880,6000,6000,6000,6000,0
|
|
20240909,192900,260400880,6000,6000,6000,6000,0
|
|
20240909,192800,260400880,6000,6000,6000,6000,0
|
|
20240909,192700,260400880,6000,6000,6000,6000,0
|
|
20240909,192600,260400880,6000,6000,6000,6000,0
|
|
20240909,192500,260400880,6000,6000,6000,6000,0
|
|
20240909,192400,260400880,6000,6000,6000,6000,0
|
|
20240909,192300,260400880,6000,6000,6000,6000,0
|
|
20240909,192200,260400880,6000,6000,6000,6000,0
|
|
20240909,192100,260400880,6000,6000,6000,6000,0
|
|
20240909,192000,260400880,6000,6000,6000,6000,0
|
|
20240909,191900,260400880,6000,6000,6000,6000,0
|
|
20240909,191800,260400880,6000,6000,6000,6000,0
|
|
20240909,191700,260400880,6000,6000,6000,6000,0
|
|
20240909,191600,260400880,6000,6000,6000,6000,0
|
|
20240909,191500,260400880,6000,6000,6000,6000,0
|
|
20240909,191400,260400880,6000,6000,6000,6000,0
|
|
20240909,191300,260400880,6000,6000,6000,6000,0
|
|
20240909,191200,260400880,6000,6000,6000,6000,0
|
|
20240909,191100,260400880,6000,6000,6000,6000,0
|
|
20240909,191000,260400880,6000,6000,6000,6000,0
|
|
20240909,190900,260400880,6000,6000,6000,6000,0
|
|
20240909,190800,260400880,6000,6000,6000,6000,2479
|
|
20240909,190700,260400880,6000,6000,6000,6000,0
|
|
20240909,190600,260400880,6000,6000,6000,6000,0
|
|
20240909,190500,260400880,6000,6000,6000,6000,0
|
|
20240909,190400,260400880,6000,6000,6000,6000,0
|
|
20240909,190300,260400880,6000,6000,6000,6000,0
|
|
20240909,190200,260400880,6000,6000,6000,6000,0
|
|
20240909,190100,260400880,6000,6000,6000,6000,0
|
|
20240909,190000,260400880,6000,6000,6000,6000,0
|
|
20240909,185900,260400880,6000,6000,6000,6000,0
|
|
20240909,185800,260400880,6000,6000,6000,6000,0
|
|
20240909,185700,260400880,6000,6000,6000,6000,0
|
|
20240909,185600,260400880,6000,6000,6000,6000,0
|
|
20240909,185500,260400880,6000,6000,6000,6000,0
|
|
20240909,185400,260400880,6000,6000,6000,6000,0
|
|
20240909,185300,260400880,6000,6000,6000,6000,0
|
|
20240909,185200,260400880,6000,6000,6000,6000,0
|
|
20240909,185100,260400880,6000,6000,6000,6000,0
|
|
20240909,185000,260400880,6000,6000,6000,6000,0
|
|
20240909,184900,260400880,6000,6000,6000,6000,0
|
|
20240909,184800,260400880,6000,6000,6000,6000,0
|
|
20240909,184700,260400880,6000,6000,6000,6000,0
|
|
20240909,184600,260400880,6000,6000,6000,6000,0
|
|
20240909,184500,260400880,6000,6000,6000,6000,0
|
|
20240909,184400,260400880,6000,6000,6000,6000,0
|
|
20240909,184300,260400880,6000,6000,6000,6000,0
|
|
20240909,184200,260400880,6000,6000,6000,6000,0
|
|
20240909,184100,260400880,6000,6000,6000,6000,0
|
|
20240909,184000,260400880,6000,6000,6000,6000,0
|
|
20240909,183900,260400880,6000,6000,6000,6000,0
|
|
20240909,183800,260400880,6000,6000,6000,6000,2479
|
|
20240909,183700,260400880,6000,6000,6000,6000,0
|
|
20240909,183600,260400880,6000,6000,6000,6000,0
|
|
20240909,183500,260400880,6000,6000,6000,6000,0
|
|
20240909,183400,260400880,6000,6000,6000,6000,0
|
|
20240909,183300,260400880,6000,6000,6000,6000,0
|
|
20240909,183200,260400880,6000,6000,6000,6000,0
|
|
20240909,183100,260400880,6000,6000,6000,6000,0
|
|
20240909,183000,260400880,6000,6000,6000,6000,0
|
|
20240909,182900,260400880,6000,6000,6000,6000,0
|
|
20240909,182800,260400880,6000,6000,6000,6000,0
|
|
20240909,182700,260400880,6000,6000,6000,6000,0
|
|
20240909,182600,260400880,6000,6000,6000,6000,0
|
|
20240909,182500,260400880,6000,6000,6000,6000,0
|
|
20240909,182400,260400880,6000,6000,6000,6000,0
|
|
20240909,182300,260400880,6000,6000,6000,6000,0
|
|
20240909,182200,260400880,6000,6000,6000,6000,0
|
|
20240909,182100,260400880,6000,6000,6000,6000,0
|
|
20240909,182000,260400880,6000,6000,6000,6000,0
|
|
20240909,181900,260400880,6000,6000,6000,6000,0
|
|
20240909,181800,260400880,6000,6000,6000,6000,0
|
|
20240909,181700,260400880,6000,6000,6000,6000,0
|
|
20240909,181600,260400880,6000,6000,6000,6000,0
|
|
20240909,181500,260400880,6000,6000,6000,6000,0
|
|
20240909,181400,260400880,6000,6000,6000,6000,0
|
|
20240909,181300,260400880,6000,6000,6000,6000,0
|
|
20240909,181200,260400880,6000,6000,6000,6000,0
|
|
20240909,181100,260400880,6000,6000,6000,6000,0
|
|
20240909,181000,260400880,6000,6000,6000,6000,0
|
|
20240909,180900,260400880,6000,6000,6000,6000,0
|
|
20240909,180800,260400880,6000,6000,6000,6000,2479
|
|
20240909,180700,260400880,6000,6000,6000,6000,0
|
|
20240909,180600,260400880,6000,6000,6000,6000,0
|
|
20240909,180500,260400880,6000,6000,6000,6000,0
|
|
20240909,180400,260400880,6000,6000,6000,6000,0
|
|
20240909,180300,260400880,6000,6000,6000,6000,0
|
|
20240909,180200,260400880,6000,6000,6000,6000,0
|
|
20240909,180100,260400880,6000,6000,6000,6000,0
|
|
20240909,180000,260400880,6000,6000,6000,6000,0
|
|
20240909,175900,260400880,6000,6000,6000,6000,0
|
|
20240909,175800,260400880,6000,6000,6000,6000,0
|
|
20240909,175700,260400880,6000,6000,6000,6000,0
|
|
20240909,175600,260400880,6000,6000,6000,6000,0
|
|
20240909,175500,260400880,6000,6000,6000,6000,0
|
|
20240909,175400,260400880,6000,6000,6000,6000,0
|
|
20240909,175300,260400880,6000,6000,6000,6000,0
|
|
20240909,175200,260400880,6000,6000,6000,6000,0
|
|
20240909,175100,260400880,6000,6000,6000,6000,0
|
|
20240909,175000,260400880,6000,6000,6000,6000,0
|
|
20240909,174900,260400880,6000,6000,6000,6000,0
|
|
20240909,174800,260400880,6000,6000,6000,6000,0
|
|
20240909,174700,260400880,6000,6000,6000,6000,0
|
|
20240909,174600,260400880,6000,6000,6000,6000,0
|
|
20240909,174500,260400880,6000,6000,6000,6000,0
|
|
20240909,174400,260400880,6000,6000,6000,6000,0
|
|
20240909,174300,260400880,6000,6000,6000,6000,0
|
|
20240909,174200,260400880,6000,6000,6000,6000,0
|
|
20240909,174100,260400880,6000,6000,6000,6000,0
|
|
20240909,174000,260400880,6000,6000,6000,6000,0
|
|
20240909,173900,260400880,6000,6000,6000,6000,0
|
|
20240909,173800,260400880,6000,6000,6000,6000,2479
|
|
20240909,173700,260400880,6000,6000,6000,6000,0
|
|
20240909,173600,260400880,6000,6000,6000,6000,0
|
|
20240909,173500,260400880,6000,6000,6000,6000,0
|
|
20240909,173400,260400880,6000,6000,6000,6000,0
|
|
20240909,173300,260400880,6000,6000,6000,6000,0
|
|
20240909,173200,260400880,6000,6000,6000,6000,0
|
|
20240909,173100,260400880,6000,6000,6000,6000,0
|
|
20240909,173000,260400880,6000,6000,6000,6000,0
|
|
20240909,172900,260400880,6000,6000,6000,6000,0
|
|
20240909,172800,260400880,6000,6000,6000,6000,0
|
|
20240909,172700,260400880,6000,6000,6000,6000,0
|
|
20240909,172600,260400880,6000,6000,6000,6000,0
|
|
20240909,172500,260400880,6000,6000,6000,6000,0
|
|
20240909,172400,260400880,6000,6000,6000,6000,0
|
|
20240909,172300,260400880,6000,6000,6000,6000,0
|
|
20240909,172200,260400880,6000,6000,6000,6000,0
|
|
20240909,172100,260400880,6000,6000,6000,6000,0
|
|
20240909,172000,260400880,6000,6000,6000,6000,0
|
|
20240909,171900,260400880,6000,6000,6000,6000,0
|
|
20240909,171800,260400880,6000,6000,6000,6000,0
|
|
20240909,171700,260400880,6000,6000,6000,6000,0
|
|
20240909,171600,260400880,6000,6000,6000,6000,0
|
|
20240909,171500,260400880,6000,6000,6000,6000,0
|
|
20240909,171400,260400880,6000,6000,6000,6000,0
|
|
20240909,171300,260400880,6000,6000,6000,6000,0
|
|
20240909,171200,260400880,6000,6000,6000,6000,0
|
|
20240909,171100,260400880,6000,6000,6000,6000,0
|
|
20240909,171000,260400880,6000,6000,6000,6000,0
|
|
20240909,170900,260400880,6000,6000,6000,6000,0
|
|
20240909,170800,260400880,6000,6000,6000,6000,2479
|
|
20240909,170700,260400880,6000,6000,6000,6000,0
|
|
20240909,170600,260400880,6000,6000,6000,6000,0
|
|
20240909,170500,260400880,6000,6000,6000,6000,0
|
|
20240909,170400,260400880,6000,6000,6000,6000,0
|
|
20240909,170300,260400880,6000,6000,6000,6000,0
|
|
20240909,170200,260400880,6000,6000,6000,6000,0
|
|
20240909,170100,260400880,6000,6000,6000,6000,0
|
|
20240909,170000,260400880,6000,6000,6000,6000,0
|
|
20240909,165900,260400880,6000,6000,6000,6000,0
|
|
20240909,165800,260400880,6000,6000,6000,6000,0
|
|
20240909,165700,260400880,6000,6000,6000,6000,0
|
|
20240909,165600,260400880,6000,6000,6000,6000,0
|
|
20240909,165500,260400880,6000,6000,6000,6000,0
|
|
20240909,165400,260400880,6000,6000,6000,6000,0
|
|
20240909,165300,260400880,6000,6000,6000,6000,0
|
|
20240909,165200,260400880,6000,6000,6000,6000,0
|
|
20240909,165100,260400880,6000,6000,6000,6000,0
|
|
20240909,165000,260400880,6000,6000,6000,6000,0
|
|
20240909,164900,260400880,6000,6000,6000,6000,0
|
|
20240909,164800,260400880,6000,6000,6000,6000,0
|
|
20240909,164700,260400880,6000,6000,6000,6000,0
|
|
20240909,164600,260400880,6000,6000,6000,6000,0
|
|
20240909,164500,260400880,6000,6000,6000,6000,0
|
|
20240909,164400,260400880,6000,6000,6000,6000,0
|
|
20240909,164300,260400880,6000,6000,6000,6000,0
|
|
20240909,164200,260400880,6000,6000,6000,6000,0
|
|
20240909,164100,260400880,6000,6000,6000,6000,0
|
|
20240909,164000,260400880,6000,6000,6000,6000,0
|
|
20240909,163900,260400880,6000,6000,6000,6000,0
|
|
20240909,163800,260400880,6000,6000,6000,6000,2479
|
|
20240909,163700,260400880,6000,6000,6000,6000,0
|
|
20240909,163600,260400880,6000,6000,6000,6000,0
|
|
20240909,163500,260400880,6000,6000,6000,6000,0
|
|
20240909,163400,260400880,6000,6000,6000,6000,0
|
|
20240909,163300,260400880,6000,6000,6000,6000,0
|
|
20240909,163200,260400880,6000,6000,6000,6000,0
|
|
20240909,163100,260400880,6000,6000,6000,6000,0
|
|
20240909,163000,260400880,6000,6000,6000,6000,0
|
|
20240909,162900,260400880,6000,6000,6000,6000,0
|
|
20240909,162800,260400880,6000,6000,6000,6000,0
|
|
20240909,162700,260400880,6000,6000,6000,6000,0
|
|
20240909,162600,260400880,6000,6000,6000,6000,0
|
|
20240909,162500,260400880,6000,6000,6000,6000,0
|
|
20240909,162400,260400880,6000,6000,6000,6000,0
|
|
20240909,162300,260400880,6000,6000,6000,6000,0
|
|
20240909,162200,260400880,6000,6000,6000,6000,0
|
|
20240909,162100,260400880,6000,6000,6000,6000,0
|
|
20240909,162000,260400880,6000,6000,6000,6000,0
|
|
20240909,161900,260400880,6000,6000,6000,6000,0
|
|
20240909,161800,260400880,6000,6000,6000,6000,0
|
|
20240909,161700,260400880,6000,6000,6000,6000,0
|
|
20240909,161600,260400880,6000,6000,6000,6000,0
|
|
20240909,161500,260400880,6000,6000,6000,6000,0
|
|
20240909,161400,260400880,6000,6000,6000,6000,0
|
|
20240909,161300,260400880,6000,6000,6000,6000,0
|
|
20240909,161200,260400880,6000,6000,6000,6000,0
|
|
20240909,161100,260400880,6000,6000,6000,6000,0
|
|
20240909,161000,260400880,6000,6000,6000,6000,0
|
|
20240909,160900,260400880,6000,6000,6000,6000,0
|
|
20240909,160800,260400880,6000,6000,6000,6000,2479
|
|
20240909,160700,260400880,6000,6000,6000,6000,0
|
|
20240909,160600,260400880,6000,6000,6000,6000,0
|
|
20240909,160500,260400880,6000,6000,6000,6000,0
|
|
20240909,160400,260400880,6000,6000,6000,6000,0
|
|
20240909,160300,260400880,6000,6000,6000,6000,0
|
|
20240909,160200,260400880,6000,6000,6000,6000,0
|
|
20240909,160100,260400880,6000,6000,6000,6000,0
|
|
20240909,160000,260400880,6000,6000,6000,6000,0
|
|
20240909,155900,260400880,6000,6000,6000,6000,0
|
|
20240909,155800,260400880,6000,6000,6000,6000,0
|
|
20240909,155700,260400880,6000,6000,6000,6000,0
|
|
20240909,155600,260400880,6000,6000,6000,6000,0
|
|
20240909,155500,260400880,6000,6000,6000,6000,0
|
|
20240909,155400,260400880,6000,6000,6000,6000,0
|
|
20240909,155300,260400880,6000,6000,6000,6000,0
|
|
20240909,155200,260400880,6000,6000,6000,6000,0
|
|
20240909,155100,260400880,6000,6000,6000,6000,0
|
|
20240909,155000,260400880,6000,6000,6000,6000,0
|
|
20240909,154900,260400880,6000,6000,6000,6000,0
|
|
20240909,154800,260400880,6000,6000,6000,6000,0
|
|
20240909,154700,260400880,6000,6000,6000,6000,0
|
|
20240909,154600,260400880,6000,6000,6000,6000,0
|
|
20240909,154500,260400880,6000,6000,6000,6000,0
|
|
20240909,154400,260400880,6000,6000,6000,6000,0
|
|
20240909,154300,260400880,6000,6000,6000,6000,0
|
|
20240909,154200,260400880,6000,6000,6000,6000,0
|
|
20240909,154100,260400880,6000,6000,6000,6000,0
|
|
20240909,154000,260400880,6000,6000,6000,6000,0
|
|
20240909,153900,260400880,6000,6000,6000,6000,0
|
|
20240909,153800,260400880,6000,6000,6000,6000,2479
|
|
20240909,153700,260400880,6000,6000,6000,6000,0
|
|
20240909,153600,260400880,6000,6000,6000,6000,0
|
|
20240909,153500,260400880,6000,6000,6000,6000,0
|
|
20240909,153400,260400880,6000,6000,6000,6000,0
|
|
20240909,153300,260400880,6000,6000,6000,6000,0
|
|
20240909,153200,260400880,6000,6000,6000,6000,0
|
|
20240909,153100,260400880,6000,6000,6000,6000,0
|
|
20240909,153000,260400880,6000,6000,6000,6000,2479
|
|
20240909,152900,245526880,6000,6000,6000,6000,0
|
|
20240909,152800,245526880,6000,6000,6000,6000,0
|
|
20240909,152700,245526880,6000,6000,6000,6000,0
|
|
20240909,152600,245526880,6000,6000,6000,6000,0
|
|
20240909,152500,245526880,6000,6000,6000,6000,0
|
|
20240909,152400,245526880,6000,6000,6000,6000,0
|
|
20240909,152300,245526880,6000,6000,6000,6000,0
|
|
20240909,152200,245526880,6000,6000,6000,6000,0
|
|
20240909,152100,245526880,6000,6000,6000,6000,0
|
|
20240909,152000,245526880,6000,6000,6000,6000,0
|
|
20240909,151900,245526880,6000,6000,6000,6000,2
|
|
20240909,151800,245514880,6000,6000,6000,6000,0
|
|
20240909,151700,245514880,6000,6000,6000,6000,0
|
|
20240909,151600,245514880,6000,6000,6000,6000,0
|
|
20240909,151500,245514880,6000,6000,6000,6000,1
|
|
20240909,151400,245508880,5990,5990,5990,5990,0
|
|
20240909,151300,245508880,5990,5990,5990,5990,0
|
|
20240909,151200,245508880,5990,5990,5990,5990,0
|
|
20240909,151100,245508880,5990,6000,6000,5990,97
|
|
20240909,151000,244927840,5990,5990,5990,5990,0
|
|
20240909,150900,244927840,5990,5990,6010,5990,12
|
|
20240909,150800,244855940,5990,6010,6010,5990,146
|
|
20240909,150700,243979050,6020,6020,6020,6020,0
|
|
20240909,150600,243979050,6020,6020,6020,6020,0
|
|
20240909,150500,243979050,6020,6020,6020,6020,0
|
|
20240909,150400,243979050,6020,6020,6020,6020,39
|
|
20240909,150300,243744270,6020,6020,6020,6020,2
|
|
20240909,150200,243732230,6020,6020,6020,6020,0
|
|
20240909,150100,243732230,6020,6020,6020,6020,0
|
|
20240909,150000,243732230,6020,6020,6020,6020,0
|
|
20240909,145900,243732230,6020,6020,6020,6020,0
|
|
20240909,145800,243732230,6020,6020,6020,6020,0
|
|
20240909,145700,243732230,6020,6020,6020,6020,20
|
|
20240909,145600,243611830,6000,6000,6000,6000,0
|
|
20240909,145500,243611830,6000,6000,6000,6000,0
|
|
20240909,145400,243611830,6000,6000,6000,6000,0
|
|
20240909,145300,243611830,6000,6000,6000,6000,0
|
|
20240909,145200,243611830,6000,6000,6000,6000,0
|
|
20240909,145100,243611830,6000,6000,6000,6000,0
|
|
20240909,145000,243611830,6000,6000,6000,6000,0
|
|
20240909,144900,243611830,6000,6000,6000,6000,0
|
|
20240909,144800,243611830,6000,6000,6000,6000,0
|
|
20240909,144700,243611830,6000,6000,6000,6000,0
|
|
20240909,144600,243611830,6000,6010,6010,6000,407
|
|
20240909,144500,241168820,6030,6030,6030,6030,0
|
|
20240909,144400,241168820,6030,6030,6030,6030,0
|
|
20240909,144300,241168820,6030,6020,6030,6020,1651
|
|
20240909,144200,231227570,6020,6020,6020,6020,0
|
|
20240909,144100,231227570,6020,6020,6020,6020,0
|
|
20240909,144000,231227570,6020,6020,6020,6020,0
|
|
20240909,143900,231227570,6020,6020,6020,6020,1
|
|
20240909,143800,231221550,6000,6000,6000,6000,0
|
|
20240909,143700,231221550,6000,6000,6000,6000,0
|
|
20240909,143600,231221550,6000,6000,6000,6000,0
|
|
20240909,143500,231221550,6000,6000,6000,6000,0
|
|
20240909,143400,231221550,6000,6000,6000,6000,0
|
|
20240909,143300,231221550,6000,6000,6000,6000,0
|
|
20240909,143200,231221550,6000,6000,6000,6000,0
|
|
20240909,143100,231221550,6000,6000,6000,6000,94
|
|
20240909,143000,230657550,6010,6010,6010,6010,0
|
|
20240909,142900,230657550,6010,6010,6010,6010,869
|
|
20240909,142800,225434860,6010,6010,6010,6010,223
|
|
20240909,142700,224094630,6000,6000,6000,6000,94
|
|
20240909,142600,223530630,6000,6000,6000,6000,882
|
|
20240909,142500,218238630,5990,6000,6000,5990,262
|
|
20240909,142400,216668070,6000,6000,6000,6000,0
|
|
20240909,142300,216668070,6000,6000,6000,6000,0
|
|
20240909,142200,216668070,6000,6000,6000,6000,0
|
|
20240909,142100,216668070,6000,6000,6000,6000,0
|
|
20240909,142000,216668070,6000,6000,6000,6000,500
|
|
20240909,141900,213668070,6010,6010,6010,6010,502
|
|
20240909,141800,210651050,6010,6010,6010,6010,0
|
|
20240909,141700,210651050,6010,6010,6010,6010,4
|
|
20240909,141600,210627010,6020,6020,6020,6020,45
|
|
20240909,141500,210356110,6010,6010,6010,6010,1
|
|
20240909,141400,210350100,6020,6020,6020,6020,0
|
|
20240909,141300,210350100,6020,6020,6020,6020,0
|
|
20240909,141200,210350100,6020,6020,6020,6020,0
|
|
20240909,141100,210350100,6020,6020,6020,6020,0
|
|
20240909,141000,210350100,6020,6020,6020,6020,0
|
|
20240909,140900,210350100,6020,6020,6020,6020,0
|
|
20240909,140800,210350100,6020,6020,6020,6020,0
|
|
20240909,140700,210350100,6020,6020,6020,6020,0
|
|
20240909,140600,210350100,6020,6020,6020,6020,0
|
|
20240909,140500,210350100,6020,6020,6020,6020,0
|
|
20240909,140400,210350100,6020,6020,6020,6020,0
|
|
20240909,140300,210350100,6020,6020,6020,6020,0
|
|
20240909,140200,210350100,6020,6020,6020,6020,0
|
|
20240909,140100,210350100,6020,6020,6020,6020,0
|
|
20240909,140000,210350100,6020,6020,6020,6020,0
|
|
20240909,135900,210350100,6020,6020,6020,6020,0
|
|
20240909,135800,210350100,6020,6020,6020,6020,0
|
|
20240909,135700,210350100,6020,6020,6020,6020,0
|
|
20240909,135600,210350100,6020,6020,6020,6020,0
|
|
20240909,135500,210350100,6020,6020,6020,6020,0
|
|
20240909,135400,210350100,6020,6020,6020,6020,79
|
|
20240909,135300,209874520,6020,6020,6020,6020,0
|
|
20240909,135200,209874520,6020,6020,6020,6020,0
|
|
20240909,135100,209874520,6020,6020,6020,6020,0
|
|
20240909,135000,209874520,6020,6020,6020,6020,0
|
|
20240909,134900,209874520,6020,6020,6020,6020,0
|
|
20240909,134800,209874520,6020,6020,6020,6020,0
|
|
20240909,134700,209874520,6020,6020,6020,6020,1
|
|
20240909,134600,209868500,6000,6000,6000,6000,0
|
|
20240909,134500,209868500,6000,6000,6000,6000,14
|
|
20240909,134400,209784500,6000,6000,6000,6000,1
|
|
20240909,134300,209778500,5980,5980,5980,5980,0
|
|
20240909,134200,209778500,5980,5980,5980,5980,0
|
|
20240909,134100,209778500,5980,5980,5980,5980,0
|
|
20240909,134000,209778500,5980,5980,5980,5980,137
|
|
20240909,133900,208959240,5990,5990,5990,5990,0
|
|
20240909,133800,208959240,5990,5990,5990,5990,54
|
|
20240909,133700,208635780,6020,6020,6020,6020,0
|
|
20240909,133600,208635780,6020,6020,6020,6020,0
|
|
20240909,133500,208635780,6020,6020,6020,6020,0
|
|
20240909,133400,208635780,6020,6020,6020,6020,0
|
|
20240909,133300,208635780,6020,6020,6020,6020,80
|
|
20240909,133200,208154180,6000,6000,6000,6000,2000
|
|
20240909,133100,196154180,5990,5990,5990,5990,30
|
|
20240909,133000,195974480,5990,5990,5990,5990,0
|
|
20240909,132900,195974480,5990,5990,5990,5990,10
|
|
20240909,132800,195914580,6010,6010,6010,6010,0
|
|
20240909,132700,195914580,6010,6010,6010,6010,0
|
|
20240909,132600,195914580,6010,6010,6010,6010,0
|
|
20240909,132500,195914580,6010,6010,6010,6010,0
|
|
20240909,132400,195914580,6010,6010,6010,6010,0
|
|
20240909,132300,195914580,6010,6010,6010,6010,0
|
|
20240909,132200,195914580,6010,6010,6010,6010,167
|
|
20240909,132100,194910910,6010,6010,6010,6010,0
|
|
20240909,132000,194910910,6010,6000,6010,6000,20
|
|
20240909,131900,194790790,5990,5990,5990,5990,0
|
|
20240909,131800,194790790,5990,5990,5990,5990,0
|
|
20240909,131700,194790790,5990,5990,5990,5990,0
|
|
20240909,131600,194790790,5990,5990,5990,5990,0
|
|
20240909,131500,194790790,5990,5990,5990,5990,0
|
|
20240909,131400,194790790,5990,5990,5990,5990,0
|
|
20240909,131300,194790790,5990,5990,5990,5990,158
|
|
20240909,131200,193844370,5990,5990,5990,5990,0
|
|
20240909,131100,193844370,5990,5990,5990,5990,0
|
|
20240909,131000,193844370,5990,5990,5990,5990,0
|
|
20240909,130900,193844370,5990,5980,5990,5980,697
|
|
20240909,130800,189675670,5980,5980,5980,5980,0
|
|
20240909,130700,189675670,5980,5980,5980,5980,0
|
|
20240909,130600,189675670,5980,5980,5980,5980,0
|
|
20240909,130500,189675670,5980,5980,5980,5980,0
|
|
20240909,130400,189675670,5980,5980,5980,5980,0
|
|
20240909,130300,189675670,5980,5980,5980,5980,18
|
|
20240909,130200,189568030,5980,5980,5980,5980,0
|
|
20240909,130100,189568030,5980,5980,5980,5980,345
|
|
20240909,130000,187504930,5980,5980,5980,5980,20
|
|
20240909,125900,187385330,5980,5970,5980,5970,238
|
|
20240909,125800,185964270,5970,5970,5970,5970,0
|
|
20240909,125700,185964270,5970,5970,5970,5970,0
|
|
20240909,125600,185964270,5970,5970,5970,5970,26
|
|
20240909,125500,185809050,5970,5970,5970,5970,0
|
|
20240909,125400,185809050,5970,5970,5970,5970,0
|
|
20240909,125300,185809050,5970,5970,5970,5970,2
|
|
20240909,125200,185797110,5970,5970,5970,5970,0
|
|
20240909,125100,185797110,5970,5970,5970,5970,0
|
|
20240909,125000,185797110,5970,5970,5970,5970,0
|
|
20240909,124900,185797110,5970,5970,5970,5970,0
|
|
20240909,124800,185797110,5970,5970,5970,5970,0
|
|
20240909,124700,185797110,5970,5970,5970,5970,20
|
|
20240909,124600,185677710,5980,5980,5980,5980,0
|
|
20240909,124500,185677710,5980,5980,5980,5980,0
|
|
20240909,124400,185677710,5980,5980,5980,5980,0
|
|
20240909,124300,185677710,5980,5980,5980,5980,0
|
|
20240909,124200,185677710,5980,5980,5980,5980,0
|
|
20240909,124100,185677710,5980,5980,5980,5980,0
|
|
20240909,124000,185677710,5980,5970,5980,5970,231
|
|
20240909,123900,184298430,5960,5960,5960,5960,0
|
|
20240909,123800,184298430,5960,5960,5960,5960,0
|
|
20240909,123700,184298430,5960,5960,5960,5960,0
|
|
20240909,123600,184298430,5960,5960,5960,5960,0
|
|
20240909,123500,184298430,5960,5960,5960,5960,11
|
|
20240909,123400,184232870,5960,5960,5960,5960,0
|
|
20240909,123300,184232870,5960,5960,5960,5960,0
|
|
20240909,123200,184232870,5960,5960,5960,5960,0
|
|
20240909,123100,184232870,5960,5960,5960,5960,0
|
|
20240909,123000,184232870,5960,5960,5960,5960,61
|
|
20240909,122900,183869310,5960,5960,5960,5960,0
|
|
20240909,122800,183869310,5960,5960,5960,5960,0
|
|
20240909,122700,183869310,5960,5960,5960,5960,0
|
|
20240909,122600,183869310,5960,5960,5960,5960,0
|
|
20240909,122500,183869310,5960,5960,5960,5960,1
|
|
20240909,122400,183863350,5980,5980,5980,5980,0
|
|
20240909,122300,183863350,5980,5980,5980,5980,148
|
|
20240909,122200,182978310,5980,5980,5980,5980,0
|
|
20240909,122100,182978310,5980,5980,5980,5980,0
|
|
20240909,122000,182978310,5980,5980,5980,5980,0
|
|
20240909,121900,182978310,5980,5980,5980,5980,0
|
|
20240909,121800,182978310,5980,5980,5980,5980,0
|
|
20240909,121700,182978310,5980,5980,5980,5980,0
|
|
20240909,121600,182978310,5980,5980,5980,5980,0
|
|
20240909,121500,182978310,5980,5980,5980,5980,0
|
|
20240909,121400,182978310,5980,5980,5980,5980,0
|
|
20240909,121300,182978310,5980,5980,5980,5980,0
|
|
20240909,121200,182978310,5980,5980,5980,5980,0
|
|
20240909,121100,182978310,5980,5980,5980,5980,100
|
|
20240909,121000,182380310,5940,5940,5940,5940,0
|
|
20240909,120900,182380310,5940,5940,5940,5940,0
|
|
20240909,120800,182380310,5940,5950,5950,5940,145
|
|
20240909,120700,181518960,5960,5960,5960,5960,0
|
|
20240909,120600,181518960,5960,5960,5960,5960,0
|
|
20240909,120500,181518960,5960,5960,5960,5960,0
|
|
20240909,120400,181518960,5960,5960,5960,5960,0
|
|
20240909,120300,181518960,5960,5960,5960,5960,0
|
|
20240909,120200,181518960,5960,5960,5960,5960,0
|
|
20240909,120100,181518960,5960,5960,5960,5960,615
|
|
20240909,120000,177853560,5960,5960,5960,5960,0
|
|
20240909,115900,177853560,5960,5960,5960,5960,0
|
|
20240909,115800,177853560,5960,5960,5960,5960,6
|
|
20240909,115700,177817800,5970,5970,5970,5970,706
|
|
20240909,115600,173602980,5970,5970,5970,5970,0
|
|
20240909,115500,173602980,5970,5970,5970,5970,0
|
|
20240909,115400,173602980,5970,5970,5970,5970,10
|
|
20240909,115300,173543280,5970,5970,5970,5970,0
|
|
20240909,115200,173543280,5970,5970,5970,5970,10
|
|
20240909,115100,173483580,5980,5980,5980,5980,0
|
|
20240909,115000,173483580,5980,5980,5980,5980,0
|
|
20240909,114900,173483580,5980,5980,5980,5980,197
|
|
20240909,114800,172305520,5970,5970,5970,5970,90
|
|
20240909,114700,171768220,5960,5960,5960,5960,0
|
|
20240909,114600,171768220,5960,5960,5960,5960,0
|
|
20240909,114500,171768220,5960,5960,5960,5960,0
|
|
20240909,114400,171768220,5960,5960,5960,5960,0
|
|
20240909,114300,171768220,5960,5960,5960,5960,0
|
|
20240909,114200,171768220,5960,5960,5960,5960,0
|
|
20240909,114100,171768220,5960,5960,5960,5960,10
|
|
20240909,114000,171708620,5960,5960,5960,5960,200
|
|
20240909,113900,170516620,5960,5960,5960,5960,10
|
|
20240909,113800,170457020,5960,5960,5960,5960,0
|
|
20240909,113700,170457020,5960,5960,5960,5960,0
|
|
20240909,113600,170457020,5960,5960,5960,5960,0
|
|
20240909,113500,170457020,5960,5960,5960,5960,0
|
|
20240909,113400,170457020,5960,5960,5960,5960,0
|
|
20240909,113300,170457020,5960,5960,5960,5960,0
|
|
20240909,113200,170457020,5960,5960,5960,5960,10
|
|
20240909,113100,170397420,5960,5960,5960,5960,0
|
|
20240909,113000,170397420,5960,5960,5960,5960,0
|
|
20240909,112900,170397420,5960,5960,5960,5960,0
|
|
20240909,112800,170397420,5960,5960,5960,5960,256
|
|
20240909,112700,168871660,5930,5930,5930,5930,0
|
|
20240909,112600,168871660,5930,5930,5930,5930,240
|
|
20240909,112500,167448460,5950,5950,5950,5950,4
|
|
20240909,112400,167424660,5950,5950,5950,5950,0
|
|
20240909,112300,167424660,5950,5950,5950,5950,0
|
|
20240909,112200,167424660,5950,5950,5950,5950,0
|
|
20240909,112100,167424660,5950,5950,5950,5950,0
|
|
20240909,112000,167424660,5950,5950,5950,5950,0
|
|
20240909,111900,167424660,5950,5950,5950,5950,10
|
|
20240909,111800,167365160,5950,5950,5950,5950,0
|
|
20240909,111700,167365160,5950,5950,5950,5950,0
|
|
20240909,111600,167365160,5950,5950,5950,5950,178
|
|
20240909,111500,166306060,5920,5920,5920,5920,0
|
|
20240909,111400,166306060,5920,5920,5920,5920,3
|
|
20240909,111300,166288300,5920,5920,5920,5920,0
|
|
20240909,111200,166288300,5920,5920,5920,5920,0
|
|
20240909,111100,166288300,5920,5920,5920,5920,0
|
|
20240909,111000,166288300,5920,5920,5920,5920,90
|
|
20240909,110900,165755500,5910,5910,5910,5910,0
|
|
20240909,110800,165755500,5910,5910,5910,5910,0
|
|
20240909,110700,165755500,5910,5910,5910,5910,1
|
|
20240909,110600,165749590,5910,5910,5910,5910,0
|
|
20240909,110500,165749590,5910,5910,5910,5910,137
|
|
20240909,110400,164939920,5910,5910,5910,5910,0
|
|
20240909,110300,164939920,5910,5910,5910,5910,1
|
|
20240909,110200,164934010,5950,5950,5950,5950,1
|
|
20240909,110100,164928060,5910,5910,5910,5910,0
|
|
20240909,110000,164928060,5910,5910,5910,5910,0
|
|
20240909,105900,164928060,5910,5910,5910,5910,0
|
|
20240909,105800,164928060,5910,5910,5910,5910,0
|
|
20240909,105700,164928060,5910,5910,5910,5910,87
|
|
20240909,105600,164413890,5910,5910,5910,5910,0
|
|
20240909,105500,164413890,5910,5910,5910,5910,0
|
|
20240909,105400,164413890,5910,5910,5910,5910,0
|
|
20240909,105300,164413890,5910,5910,5910,5910,0
|
|
20240909,105200,164413890,5910,5910,5910,5910,0
|
|
20240909,105100,164413890,5910,5910,5910,5910,1000
|
|
20240909,105000,158503890,5910,5910,5910,5910,89
|
|
20240909,104900,157977900,5910,5910,5910,5910,0
|
|
20240909,104800,157977900,5910,5930,5930,5910,1000
|
|
20240909,104700,152064960,5920,5920,5920,5920,0
|
|
20240909,104600,152064960,5920,5920,5920,5920,0
|
|
20240909,104500,152064960,5920,5920,5920,5920,0
|
|
20240909,104400,152064960,5920,5920,5920,5920,0
|
|
20240909,104300,152064960,5920,5920,5920,5920,0
|
|
20240909,104200,152064960,5920,5920,5920,5920,0
|
|
20240909,104100,152064960,5920,5950,5950,5920,131
|
|
20240909,104000,151289380,5930,5930,5930,5930,19
|
|
20240909,103900,151176710,5940,5940,5940,5940,0
|
|
20240909,103800,151176710,5940,5940,5940,5940,0
|
|
20240909,103700,151176710,5940,5940,5940,5940,0
|
|
20240909,103600,151176710,5940,5940,5940,5940,0
|
|
20240909,103500,151176710,5940,5940,5940,5940,0
|
|
20240909,103400,151176710,5940,5940,5940,5940,0
|
|
20240909,103300,151176710,5940,5940,5940,5940,0
|
|
20240909,103200,151176710,5940,5940,5940,5940,374
|
|
20240909,103100,148955150,5960,5960,5960,5960,0
|
|
20240909,103000,148955150,5960,5960,5960,5960,0
|
|
20240909,102900,148955150,5960,5960,5960,5960,0
|
|
20240909,102800,148955150,5960,5960,5960,5960,0
|
|
20240909,102700,148955150,5960,5960,5960,5960,0
|
|
20240909,102600,148955150,5960,5960,5960,5960,0
|
|
20240909,102500,148955150,5960,5940,5960,5940,108
|
|
20240909,102400,148313610,5940,5940,5940,5940,0
|
|
20240909,102300,148313610,5940,5940,5940,5940,0
|
|
20240909,102200,148313610,5940,5940,5940,5940,0
|
|
20240909,102100,148313610,5940,5940,5940,5940,0
|
|
20240909,102000,148313610,5940,5940,5940,5940,0
|
|
20240909,101900,148313610,5940,5940,5940,5940,0
|
|
20240909,101800,148313610,5940,5950,5950,5940,999
|
|
20240909,101700,142377780,5950,5950,5950,5950,123
|
|
20240909,101600,141645930,5950,5950,5950,5950,0
|
|
20240909,101500,141645930,5950,5950,5950,5950,1
|
|
20240909,101400,141639980,5960,5960,5960,5960,65
|
|
20240909,101300,141252580,5960,5960,5960,5960,9
|
|
20240909,101200,141198940,5960,5960,5960,5960,0
|
|
20240909,101100,141198940,5960,5960,5960,5960,0
|
|
20240909,101000,141198940,5960,5960,5960,5960,0
|
|
20240909,100900,141198940,5960,5960,5960,5960,0
|
|
20240909,100800,141198940,5960,5960,5960,5960,0
|
|
20240909,100700,141198940,5960,5960,5960,5960,76
|
|
20240909,100600,140745980,5970,5970,5970,5970,0
|
|
20240909,100500,140745980,5970,5970,5970,5970,1
|
|
20240909,100400,140740010,5950,5970,5970,5950,2
|
|
20240909,100300,140728090,5950,5950,5950,5950,0
|
|
20240909,100200,140728090,5950,5950,5950,5950,0
|
|
20240909,100100,140728090,5950,5950,5950,5950,1
|
|
20240909,100000,140722140,5960,5950,5960,5950,941
|
|
20240909,095900,135118450,5920,5920,5920,5920,60
|
|
20240909,095800,134763250,5910,5910,5910,5910,0
|
|
20240909,095700,134763250,5910,5910,5910,5910,0
|
|
20240909,095600,134763250,5910,5910,5910,5910,733
|
|
20240909,095500,130431220,5920,5920,5920,5920,0
|
|
20240909,095400,130431220,5920,5920,5920,5920,80
|
|
20240909,095300,129957620,5960,5960,5960,5960,0
|
|
20240909,095200,129957620,5960,5960,5960,5960,0
|
|
20240909,095100,129957620,5960,5960,5960,5960,1
|
|
20240909,095000,129951660,5970,5970,5970,5970,15
|
|
20240909,094900,129862110,5960,5900,5960,5900,7318
|
|
20240909,094800,86363790,5900,5910,5910,5900,1000
|
|
20240909,094700,80461110,5900,5900,5900,5900,0
|
|
20240909,094600,80461110,5900,5900,5900,5900,0
|
|
20240909,094500,80461110,5900,5900,5900,5900,0
|
|
20240909,094400,80461110,5900,5950,5950,5900,131
|
|
20240909,094300,79688160,5950,5950,5950,5950,6
|
|
20240909,094200,79652460,5950,5950,5950,5950,0
|
|
20240909,094100,79652460,5950,5910,5950,5910,715
|
|
20240909,094000,75426490,5910,5900,5910,5900,161
|
|
20240909,093900,74475590,5900,5900,5900,5900,0
|
|
20240909,093800,74475590,5900,5900,5900,5900,281
|
|
20240909,093700,72817690,5900,5900,5900,5900,300
|
|
20240909,093600,71047690,5900,5900,5900,5900,0
|
|
20240909,093500,71047690,5900,5900,5900,5900,0
|
|
20240909,093400,71047690,5900,5910,5910,5900,92
|
|
20240909,093300,70504870,5910,5910,5910,5910,102
|
|
20240909,093200,69902050,5910,5920,5920,5910,70
|
|
20240909,093100,69487750,5910,5920,5920,5910,150
|
|
20240909,093000,68600650,5930,5930,5930,5930,7
|
|
20240909,092900,68559140,5930,5930,5930,5930,121
|
|
20240909,092800,67841610,5930,5930,5930,5930,0
|
|
20240909,092700,67841610,5930,5930,5930,5930,0
|
|
20240909,092600,67841610,5930,5970,6000,5920,1151
|
|
20240909,092500,60962920,5960,5910,5960,5910,1038
|
|
20240909,092400,54795660,5880,5880,5880,5880,0
|
|
20240909,092300,54795660,5880,5880,5880,5880,0
|
|
20240909,092200,54795660,5880,5900,5900,5880,540
|
|
20240909,092100,51618860,5910,5920,5920,5910,100
|
|
20240909,092000,51027360,5930,5930,5930,5930,5
|
|
20240909,091900,50997710,5870,5880,5880,5870,248
|
|
20240909,091800,49541850,5870,5870,5870,5870,0
|
|
20240909,091700,49541850,5870,5920,5920,5870,350
|
|
20240909,091600,47483750,5910,5900,5910,5860,179
|
|
20240909,091500,46430310,5850,5860,5860,5850,78
|
|
20240909,091400,45974000,5860,5860,5860,5860,0
|
|
20240909,091300,45974000,5860,5860,5860,5860,0
|
|
20240909,091200,45974000,5860,5860,5860,5830,410
|
|
20240909,091100,43572900,5860,5860,5860,5860,585
|
|
20240909,091000,40144800,5860,5860,5860,5820,863
|
|
20240909,090900,35115050,5860,5860,5860,5860,15
|
|
20240909,090800,35027150,5830,5840,5840,5830,1950
|
|
20240909,090700,23651170,5840,5850,5850,5840,154
|
|
20240909,090600,22751250,5850,5850,5850,5840,233
|
|
20240909,090500,21389790,5860,5870,5900,5860,890
|
|
20240909,090400,16174340,5900,5900,5900,5900,0
|
|
20240909,090300,16174340,5900,5900,5900,5900,1
|
|
20240909,090200,16168440,5860,5890,5930,5860,722
|
|
20240909,090100,11926700,5890,5900,5900,5890,856
|
|
20240909,090000,6884740,5890,5880,5900,5880,1170
|