691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,202800,39174310,5740,5740,5740,5740,561
|
|
20240912,202700,39174310,5740,5740,5740,5740,0
|
|
20240912,202600,39174310,5740,5740,5740,5740,0
|
|
20240912,202500,39174310,5740,5740,5740,5740,0
|
|
20240912,202400,39174310,5740,5740,5740,5740,0
|
|
20240912,202300,39174310,5740,5740,5740,5740,0
|
|
20240912,202200,39174310,5740,5740,5740,5740,0
|
|
20240912,202100,39174310,5740,5740,5740,5740,0
|
|
20240912,202000,39174310,5740,5740,5740,5740,0
|
|
20240912,201900,39174310,5740,5740,5740,5740,0
|
|
20240912,201800,39174310,5740,5740,5740,5740,0
|
|
20240912,201700,39174310,5740,5740,5740,5740,0
|
|
20240912,201600,39174310,5740,5740,5740,5740,0
|
|
20240912,201500,39174310,5740,5740,5740,5740,0
|
|
20240912,201400,39174310,5740,5740,5740,5740,0
|
|
20240912,201300,39174310,5740,5740,5740,5740,0
|
|
20240912,201200,39174310,5740,5740,5740,5740,0
|
|
20240912,201100,39174310,5740,5740,5740,5740,0
|
|
20240912,201000,39174310,5740,5740,5740,5740,0
|
|
20240912,200900,39174310,5740,5740,5740,5740,0
|
|
20240912,200800,39174310,5740,5740,5740,5740,0
|
|
20240912,200700,39174310,5740,5740,5740,5740,0
|
|
20240912,200600,39174310,5740,5740,5740,5740,0
|
|
20240912,200500,39174310,5740,5740,5740,5740,0
|
|
20240912,200400,39174310,5740,5740,5740,5740,0
|
|
20240912,200300,39174310,5740,5740,5740,5740,0
|
|
20240912,200200,39174310,5740,5740,5740,5740,0
|
|
20240912,200100,39174310,5740,5740,5740,5740,0
|
|
20240912,200000,39174310,5740,5740,5740,5740,0
|
|
20240912,195900,39174310,5740,5740,5740,5740,0
|
|
20240912,195800,39174310,5740,5740,5740,5740,561
|
|
20240912,195700,39174310,5740,5740,5740,5740,0
|
|
20240912,195600,39174310,5740,5740,5740,5740,0
|
|
20240912,195500,39174310,5740,5740,5740,5740,0
|
|
20240912,195400,39174310,5740,5740,5740,5740,0
|
|
20240912,195300,39174310,5740,5740,5740,5740,0
|
|
20240912,195200,39174310,5740,5740,5740,5740,0
|
|
20240912,195100,39174310,5740,5740,5740,5740,0
|
|
20240912,195000,39174310,5740,5740,5740,5740,0
|
|
20240912,194900,39174310,5740,5740,5740,5740,0
|
|
20240912,194800,39174310,5740,5740,5740,5740,0
|
|
20240912,194700,39174310,5740,5740,5740,5740,0
|
|
20240912,194600,39174310,5740,5740,5740,5740,0
|
|
20240912,194500,39174310,5740,5740,5740,5740,0
|
|
20240912,194400,39174310,5740,5740,5740,5740,0
|
|
20240912,194300,39174310,5740,5740,5740,5740,0
|
|
20240912,194200,39174310,5740,5740,5740,5740,0
|
|
20240912,194100,39174310,5740,5740,5740,5740,0
|
|
20240912,194000,39174310,5740,5740,5740,5740,0
|
|
20240912,193900,39174310,5740,5740,5740,5740,0
|
|
20240912,193800,39174310,5740,5740,5740,5740,0
|
|
20240912,193700,39174310,5740,5740,5740,5740,0
|
|
20240912,193600,39174310,5740,5740,5740,5740,0
|
|
20240912,193500,39174310,5740,5740,5740,5740,0
|
|
20240912,193400,39174310,5740,5740,5740,5740,0
|
|
20240912,193300,39174310,5740,5740,5740,5740,0
|
|
20240912,193200,39174310,5740,5740,5740,5740,0
|
|
20240912,193100,39174310,5740,5740,5740,5740,0
|
|
20240912,193000,39174310,5740,5740,5740,5740,0
|
|
20240912,192900,39174310,5740,5740,5740,5740,0
|
|
20240912,192800,39174310,5740,5740,5740,5740,561
|
|
20240912,192700,39174310,5740,5740,5740,5740,0
|
|
20240912,192600,39174310,5740,5740,5740,5740,0
|
|
20240912,192500,39174310,5740,5740,5740,5740,0
|
|
20240912,192400,39174310,5740,5740,5740,5740,0
|
|
20240912,192300,39174310,5740,5740,5740,5740,0
|
|
20240912,192200,39174310,5740,5740,5740,5740,0
|
|
20240912,192100,39174310,5740,5740,5740,5740,0
|
|
20240912,192000,39174310,5740,5740,5740,5740,0
|
|
20240912,191900,39174310,5740,5740,5740,5740,0
|
|
20240912,191800,39174310,5740,5740,5740,5740,0
|
|
20240912,191700,39174310,5740,5740,5740,5740,0
|
|
20240912,191600,39174310,5740,5740,5740,5740,0
|
|
20240912,191500,39174310,5740,5740,5740,5740,0
|
|
20240912,191400,39174310,5740,5740,5740,5740,0
|
|
20240912,191300,39174310,5740,5740,5740,5740,0
|
|
20240912,191200,39174310,5740,5740,5740,5740,0
|
|
20240912,191100,39174310,5740,5740,5740,5740,0
|
|
20240912,191000,39174310,5740,5740,5740,5740,0
|
|
20240912,190900,39174310,5740,5740,5740,5740,0
|
|
20240912,190800,39174310,5740,5740,5740,5740,0
|
|
20240912,190700,39174310,5740,5740,5740,5740,0
|
|
20240912,190600,39174310,5740,5740,5740,5740,0
|
|
20240912,190500,39174310,5740,5740,5740,5740,0
|
|
20240912,190400,39174310,5740,5740,5740,5740,0
|
|
20240912,190300,39174310,5740,5740,5740,5740,0
|
|
20240912,190200,39174310,5740,5740,5740,5740,0
|
|
20240912,190100,39174310,5740,5740,5740,5740,0
|
|
20240912,190000,39174310,5740,5740,5740,5740,0
|
|
20240912,185900,39174310,5740,5740,5740,5740,0
|
|
20240912,185800,39174310,5740,5740,5740,5740,561
|
|
20240912,185700,39174310,5740,5740,5740,5740,0
|
|
20240912,185600,39174310,5740,5740,5740,5740,0
|
|
20240912,185500,39174310,5740,5740,5740,5740,0
|
|
20240912,185400,39174310,5740,5740,5740,5740,0
|
|
20240912,185300,39174310,5740,5740,5740,5740,0
|
|
20240912,185200,39174310,5740,5740,5740,5740,0
|
|
20240912,185100,39174310,5740,5740,5740,5740,0
|
|
20240912,185000,39174310,5740,5740,5740,5740,0
|
|
20240912,184900,39174310,5740,5740,5740,5740,0
|
|
20240912,184800,39174310,5740,5740,5740,5740,0
|
|
20240912,184700,39174310,5740,5740,5740,5740,0
|
|
20240912,184600,39174310,5740,5740,5740,5740,0
|
|
20240912,184500,39174310,5740,5740,5740,5740,0
|
|
20240912,184400,39174310,5740,5740,5740,5740,0
|
|
20240912,184300,39174310,5740,5740,5740,5740,0
|
|
20240912,184200,39174310,5740,5740,5740,5740,0
|
|
20240912,184100,39174310,5740,5740,5740,5740,0
|
|
20240912,184000,39174310,5740,5740,5740,5740,0
|
|
20240912,183900,39174310,5740,5740,5740,5740,0
|
|
20240912,183800,39174310,5740,5740,5740,5740,0
|
|
20240912,183700,39174310,5740,5740,5740,5740,0
|
|
20240912,183600,39174310,5740,5740,5740,5740,0
|
|
20240912,183500,39174310,5740,5740,5740,5740,0
|
|
20240912,183400,39174310,5740,5740,5740,5740,0
|
|
20240912,183300,39174310,5740,5740,5740,5740,0
|
|
20240912,183200,39174310,5740,5740,5740,5740,0
|
|
20240912,183100,39174310,5740,5740,5740,5740,0
|
|
20240912,183000,39174310,5740,5740,5740,5740,0
|
|
20240912,182900,39174310,5740,5740,5740,5740,0
|
|
20240912,182800,39174310,5740,5740,5740,5740,561
|
|
20240912,182700,39174310,5740,5740,5740,5740,0
|
|
20240912,182600,39174310,5740,5740,5740,5740,0
|
|
20240912,182500,39174310,5740,5740,5740,5740,0
|
|
20240912,182400,39174310,5740,5740,5740,5740,0
|
|
20240912,182300,39174310,5740,5740,5740,5740,0
|
|
20240912,182200,39174310,5740,5740,5740,5740,0
|
|
20240912,182100,39174310,5740,5740,5740,5740,0
|
|
20240912,182000,39174310,5740,5740,5740,5740,0
|
|
20240912,181900,39174310,5740,5740,5740,5740,0
|
|
20240912,181800,39174310,5740,5740,5740,5740,0
|
|
20240912,181700,39174310,5740,5740,5740,5740,0
|
|
20240912,181600,39174310,5740,5740,5740,5740,0
|
|
20240912,181500,39174310,5740,5740,5740,5740,0
|
|
20240912,181400,39174310,5740,5740,5740,5740,0
|
|
20240912,181300,39174310,5740,5740,5740,5740,0
|
|
20240912,181200,39174310,5740,5740,5740,5740,0
|
|
20240912,181100,39174310,5740,5740,5740,5740,0
|
|
20240912,181000,39174310,5740,5740,5740,5740,0
|
|
20240912,180900,39174310,5740,5740,5740,5740,0
|
|
20240912,180800,39174310,5740,5740,5740,5740,0
|
|
20240912,180700,39174310,5740,5740,5740,5740,0
|
|
20240912,180600,39174310,5740,5740,5740,5740,0
|
|
20240912,180500,39174310,5740,5740,5740,5740,0
|
|
20240912,180400,39174310,5740,5740,5740,5740,0
|
|
20240912,180300,39174310,5740,5740,5740,5740,0
|
|
20240912,180200,39174310,5740,5740,5740,5740,0
|
|
20240912,180100,39174310,5740,5740,5740,5740,0
|
|
20240912,180000,39174310,5740,5740,5740,5740,0
|
|
20240912,175900,39174310,5740,5740,5740,5740,0
|
|
20240912,175800,39174310,5740,5740,5740,5740,561
|
|
20240912,175700,39174310,5740,5740,5740,5740,0
|
|
20240912,175600,39174310,5740,5740,5740,5740,0
|
|
20240912,175500,39174310,5740,5740,5740,5740,0
|
|
20240912,175400,39174310,5740,5740,5740,5740,0
|
|
20240912,175300,39174310,5740,5740,5740,5740,0
|
|
20240912,175200,39174310,5740,5740,5740,5740,0
|
|
20240912,175100,39174310,5740,5740,5740,5740,0
|
|
20240912,175000,39174310,5740,5740,5740,5740,0
|
|
20240912,174900,39174310,5740,5740,5740,5740,0
|
|
20240912,174800,39174310,5740,5740,5740,5740,0
|
|
20240912,174700,39174310,5740,5740,5740,5740,0
|
|
20240912,174600,39174310,5740,5740,5740,5740,0
|
|
20240912,174500,39174310,5740,5740,5740,5740,0
|
|
20240912,174400,39174310,5740,5740,5740,5740,0
|
|
20240912,174300,39174310,5740,5740,5740,5740,0
|
|
20240912,174200,39174310,5740,5740,5740,5740,0
|
|
20240912,174100,39174310,5740,5740,5740,5740,0
|
|
20240912,174000,39174310,5740,5740,5740,5740,0
|
|
20240912,173900,39174310,5740,5740,5740,5740,0
|
|
20240912,173800,39174310,5740,5740,5740,5740,0
|
|
20240912,173700,39174310,5740,5740,5740,5740,0
|
|
20240912,173600,39174310,5740,5740,5740,5740,0
|
|
20240912,173500,39174310,5740,5740,5740,5740,0
|
|
20240912,173400,39174310,5740,5740,5740,5740,0
|
|
20240912,173300,39174310,5740,5740,5740,5740,0
|
|
20240912,173200,39174310,5740,5740,5740,5740,0
|
|
20240912,173100,39174310,5740,5740,5740,5740,0
|
|
20240912,173000,39174310,5740,5740,5740,5740,0
|
|
20240912,172900,39174310,5740,5740,5740,5740,0
|
|
20240912,172800,39174310,5740,5740,5740,5740,561
|
|
20240912,172700,39174310,5740,5740,5740,5740,0
|
|
20240912,172600,39174310,5740,5740,5740,5740,0
|
|
20240912,172500,39174310,5740,5740,5740,5740,0
|
|
20240912,172400,39174310,5740,5740,5740,5740,0
|
|
20240912,172300,39174310,5740,5740,5740,5740,0
|
|
20240912,172200,39174310,5740,5740,5740,5740,0
|
|
20240912,172100,39174310,5740,5740,5740,5740,0
|
|
20240912,172000,39174310,5740,5740,5740,5740,0
|
|
20240912,171900,39174310,5740,5740,5740,5740,0
|
|
20240912,171800,39174310,5740,5740,5740,5740,0
|
|
20240912,171700,39174310,5740,5740,5740,5740,0
|
|
20240912,171600,39174310,5740,5740,5740,5740,0
|
|
20240912,171500,39174310,5740,5740,5740,5740,0
|
|
20240912,171400,39174310,5740,5740,5740,5740,0
|
|
20240912,171300,39174310,5740,5740,5740,5740,0
|
|
20240912,171200,39174310,5740,5740,5740,5740,0
|
|
20240912,171100,39174310,5740,5740,5740,5740,0
|
|
20240912,171000,39174310,5740,5740,5740,5740,0
|
|
20240912,170900,39174310,5740,5740,5740,5740,0
|
|
20240912,170800,39174310,5740,5740,5740,5740,0
|
|
20240912,170700,39174310,5740,5740,5740,5740,0
|
|
20240912,170600,39174310,5740,5740,5740,5740,0
|
|
20240912,170500,39174310,5740,5740,5740,5740,0
|
|
20240912,170400,39174310,5740,5740,5740,5740,0
|
|
20240912,170300,39174310,5740,5740,5740,5740,0
|
|
20240912,170200,39174310,5740,5740,5740,5740,0
|
|
20240912,170100,39174310,5740,5740,5740,5740,0
|
|
20240912,170000,39174310,5740,5740,5740,5740,0
|
|
20240912,165900,39174310,5740,5740,5740,5740,0
|
|
20240912,165800,39174310,5740,5740,5740,5740,561
|
|
20240912,165700,39174310,5740,5740,5740,5740,0
|
|
20240912,165600,39174310,5740,5740,5740,5740,0
|
|
20240912,165500,39174310,5740,5740,5740,5740,0
|
|
20240912,165400,39174310,5740,5740,5740,5740,0
|
|
20240912,165300,39174310,5740,5740,5740,5740,0
|
|
20240912,165200,39174310,5740,5740,5740,5740,0
|
|
20240912,165100,39174310,5740,5740,5740,5740,0
|
|
20240912,165000,39174310,5740,5740,5740,5740,0
|
|
20240912,164900,39174310,5740,5740,5740,5740,0
|
|
20240912,164800,39174310,5740,5740,5740,5740,0
|
|
20240912,164700,39174310,5740,5740,5740,5740,0
|
|
20240912,164600,39174310,5740,5740,5740,5740,0
|
|
20240912,164500,39174310,5740,5740,5740,5740,0
|
|
20240912,164400,39174310,5740,5740,5740,5740,0
|
|
20240912,164300,39174310,5740,5740,5740,5740,0
|
|
20240912,164200,39174310,5740,5740,5740,5740,0
|
|
20240912,164100,39174310,5740,5740,5740,5740,0
|
|
20240912,164000,39174310,5740,5740,5740,5740,0
|
|
20240912,163900,39174310,5740,5740,5740,5740,0
|
|
20240912,163800,39174310,5740,5740,5740,5740,0
|
|
20240912,163700,39174310,5740,5740,5740,5740,0
|
|
20240912,163600,39174310,5740,5740,5740,5740,0
|
|
20240912,163500,39174310,5740,5740,5740,5740,0
|
|
20240912,163400,39174310,5740,5740,5740,5740,0
|
|
20240912,163300,39174310,5740,5740,5740,5740,0
|
|
20240912,163200,39174310,5740,5740,5740,5740,0
|
|
20240912,163100,39174310,5740,5740,5740,5740,0
|
|
20240912,163000,39174310,5740,5740,5740,5740,0
|
|
20240912,162900,39174310,5740,5740,5740,5740,0
|
|
20240912,162800,39174310,5740,5740,5740,5740,561
|
|
20240912,162700,39174310,5740,5740,5740,5740,0
|
|
20240912,162600,39174310,5740,5740,5740,5740,0
|
|
20240912,162500,39174310,5740,5740,5740,5740,0
|
|
20240912,162400,39174310,5740,5740,5740,5740,0
|
|
20240912,162300,39174310,5740,5740,5740,5740,0
|
|
20240912,162200,39174310,5740,5740,5740,5740,0
|
|
20240912,162100,39174310,5740,5740,5740,5740,0
|
|
20240912,162000,39174310,5740,5740,5740,5740,0
|
|
20240912,161900,39174310,5740,5740,5740,5740,0
|
|
20240912,161800,39174310,5740,5740,5740,5740,0
|
|
20240912,161700,39174310,5740,5740,5740,5740,0
|
|
20240912,161600,39174310,5740,5740,5740,5740,0
|
|
20240912,161500,39174310,5740,5740,5740,5740,0
|
|
20240912,161400,39174310,5740,5740,5740,5740,0
|
|
20240912,161300,39174310,5740,5740,5740,5740,0
|
|
20240912,161200,39174310,5740,5740,5740,5740,0
|
|
20240912,161100,39174310,5740,5740,5740,5740,0
|
|
20240912,161000,39174310,5740,5740,5740,5740,0
|
|
20240912,160900,39174310,5740,5740,5740,5740,0
|
|
20240912,160800,39174310,5740,5740,5740,5740,0
|
|
20240912,160700,39174310,5740,5740,5740,5740,0
|
|
20240912,160600,39174310,5740,5740,5740,5740,0
|
|
20240912,160500,39174310,5740,5740,5740,5740,0
|
|
20240912,160400,39174310,5740,5740,5740,5740,0
|
|
20240912,160300,39174310,5740,5740,5740,5740,0
|
|
20240912,160200,39174310,5740,5740,5740,5740,0
|
|
20240912,160100,39174310,5740,5740,5740,5740,0
|
|
20240912,160000,39174310,5740,5740,5740,5740,0
|
|
20240912,155900,39174310,5740,5740,5740,5740,0
|
|
20240912,155800,39174310,5740,5740,5740,5740,561
|
|
20240912,155700,39174310,5740,5740,5740,5740,0
|
|
20240912,155600,39174310,5740,5740,5740,5740,0
|
|
20240912,155500,39174310,5740,5740,5740,5740,0
|
|
20240912,155400,39174310,5740,5740,5740,5740,0
|
|
20240912,155300,39174310,5740,5740,5740,5740,0
|
|
20240912,155200,39174310,5740,5740,5740,5740,0
|
|
20240912,155100,39174310,5740,5740,5740,5740,0
|
|
20240912,155000,39174310,5740,5740,5740,5740,0
|
|
20240912,154900,39174310,5740,5740,5740,5740,0
|
|
20240912,154800,39174310,5740,5740,5740,5740,0
|
|
20240912,154700,39174310,5740,5740,5740,5740,0
|
|
20240912,154600,39174310,5740,5740,5740,5740,0
|
|
20240912,154500,39174310,5740,5740,5740,5740,0
|
|
20240912,154400,39174310,5740,5740,5740,5740,0
|
|
20240912,154300,39174310,5740,5740,5740,5740,0
|
|
20240912,154200,39174310,5740,5740,5740,5740,0
|
|
20240912,154100,39174310,5740,5740,5740,5740,0
|
|
20240912,154000,39174310,5740,5740,5740,5740,0
|
|
20240912,153900,39174310,5740,5740,5740,5740,0
|
|
20240912,153800,39174310,5740,5740,5740,5740,0
|
|
20240912,153700,39174310,5740,5740,5740,5740,0
|
|
20240912,153600,39174310,5740,5740,5740,5740,0
|
|
20240912,153500,39174310,5740,5740,5740,5740,0
|
|
20240912,153400,39174310,5740,5740,5740,5740,0
|
|
20240912,153300,39174310,5740,5740,5740,5740,0
|
|
20240912,153200,39174310,5740,5740,5740,5740,0
|
|
20240912,153100,39174310,5740,5740,5740,5740,0
|
|
20240912,153000,39174310,5740,5740,5740,5740,561
|
|
20240912,152900,35954170,5790,5790,5790,5790,0
|
|
20240912,152800,35954170,5790,5790,5790,5790,0
|
|
20240912,152700,35954170,5790,5790,5790,5790,0
|
|
20240912,152600,35954170,5790,5790,5790,5790,0
|
|
20240912,152500,35954170,5790,5790,5790,5790,0
|
|
20240912,152400,35954170,5790,5790,5790,5790,0
|
|
20240912,152300,35954170,5790,5790,5790,5790,0
|
|
20240912,152200,35954170,5790,5790,5790,5790,0
|
|
20240912,152100,35954170,5790,5790,5790,5790,0
|
|
20240912,152000,35954170,5790,5790,5790,5790,0
|
|
20240912,151900,35954170,5790,5790,5790,5790,0
|
|
20240912,151800,35954170,5790,5790,5790,5790,0
|
|
20240912,151700,35954170,5790,5790,5790,5790,2
|
|
20240912,151600,35942590,5790,5790,5790,5790,0
|
|
20240912,151500,35942590,5790,5790,5790,5790,0
|
|
20240912,151400,35942590,5790,5790,5790,5790,1
|
|
20240912,151300,35936800,5790,5790,5790,5790,0
|
|
20240912,151200,35936800,5790,5790,5790,5790,0
|
|
20240912,151100,35936800,5790,5790,5790,5790,0
|
|
20240912,151000,35936800,5790,5790,5790,5790,10
|
|
20240912,150900,35878900,5790,5790,5790,5790,0
|
|
20240912,150800,35878900,5790,5770,5790,5770,51
|
|
20240912,150700,35584610,5780,5790,5790,5780,55
|
|
20240912,150600,35266170,5790,5790,5790,5790,1
|
|
20240912,150500,35260380,5770,5770,5770,5770,59
|
|
20240912,150400,34919950,5800,5800,5800,5800,0
|
|
20240912,150300,34919950,5800,5800,5800,5800,0
|
|
20240912,150200,34919950,5800,5790,5800,5790,20
|
|
20240912,150100,34803960,5800,5800,5800,5800,0
|
|
20240912,150000,34803960,5800,5800,5800,5800,0
|
|
20240912,145900,34803960,5800,5800,5800,5800,0
|
|
20240912,145800,34803960,5800,5800,5800,5800,0
|
|
20240912,145700,34803960,5800,5800,5800,5800,0
|
|
20240912,145600,34803960,5800,5800,5800,5800,0
|
|
20240912,145500,34803960,5800,5800,5800,5800,0
|
|
20240912,145400,34803960,5800,5800,5800,5800,0
|
|
20240912,145300,34803960,5800,5800,5800,5800,0
|
|
20240912,145200,34803960,5800,5800,5800,5800,0
|
|
20240912,145100,34803960,5800,5800,5800,5800,0
|
|
20240912,145000,34803960,5800,5800,5800,5800,0
|
|
20240912,144900,34803960,5800,5800,5800,5800,0
|
|
20240912,144800,34803960,5800,5800,5800,5800,0
|
|
20240912,144700,34803960,5800,5800,5800,5800,0
|
|
20240912,144600,34803960,5800,5800,5800,5800,0
|
|
20240912,144500,34803960,5800,5800,5800,5800,0
|
|
20240912,144400,34803960,5800,5800,5800,5800,0
|
|
20240912,144300,34803960,5800,5800,5800,5800,0
|
|
20240912,144200,34803960,5800,5800,5800,5800,0
|
|
20240912,144100,34803960,5800,5800,5800,5800,2
|
|
20240912,144000,34792360,5800,5800,5800,5800,0
|
|
20240912,143900,34792360,5800,5780,5800,5770,111
|
|
20240912,143800,34151830,5800,5800,5800,5800,0
|
|
20240912,143700,34151830,5800,5800,5800,5800,0
|
|
20240912,143600,34151830,5800,5800,5800,5800,0
|
|
20240912,143500,34151830,5800,5800,5800,5800,0
|
|
20240912,143400,34151830,5800,5800,5800,5800,0
|
|
20240912,143300,34151830,5800,5800,5800,5800,0
|
|
20240912,143200,34151830,5800,5800,5800,5800,0
|
|
20240912,143100,34151830,5800,5800,5800,5800,0
|
|
20240912,143000,34151830,5800,5800,5800,5800,0
|
|
20240912,142900,34151830,5800,5800,5800,5800,0
|
|
20240912,142800,34151830,5800,5800,5800,5800,0
|
|
20240912,142700,34151830,5800,5800,5800,5800,1
|
|
20240912,142600,34146030,5780,5780,5780,5780,0
|
|
20240912,142500,34146030,5780,5780,5780,5780,0
|
|
20240912,142400,34146030,5780,5780,5780,5780,0
|
|
20240912,142300,34146030,5780,5780,5780,5780,0
|
|
20240912,142200,34146030,5780,5780,5780,5780,0
|
|
20240912,142100,34146030,5780,5800,5800,5780,2
|
|
20240912,142000,34134450,5800,5800,5800,5800,0
|
|
20240912,141900,34134450,5800,5800,5800,5800,10
|
|
20240912,141800,34076450,5800,5800,5800,5800,0
|
|
20240912,141700,34076450,5800,5800,5800,5800,87
|
|
20240912,141600,33571850,5800,5800,5800,5800,0
|
|
20240912,141500,33571850,5800,5800,5800,5800,0
|
|
20240912,141400,33571850,5800,5800,5800,5800,0
|
|
20240912,141300,33571850,5800,5800,5800,5800,0
|
|
20240912,141200,33571850,5800,5800,5800,5800,0
|
|
20240912,141100,33571850,5800,5800,5800,5800,0
|
|
20240912,141000,33571850,5800,5800,5800,5800,0
|
|
20240912,140900,33571850,5800,5800,5800,5800,0
|
|
20240912,140800,33571850,5800,5800,5800,5800,0
|
|
20240912,140700,33571850,5800,5800,5800,5800,0
|
|
20240912,140600,33571850,5800,5800,5800,5800,0
|
|
20240912,140500,33571850,5800,5800,5800,5800,0
|
|
20240912,140400,33571850,5800,5800,5800,5800,0
|
|
20240912,140300,33571850,5800,5800,5800,5800,0
|
|
20240912,140200,33571850,5800,5800,5800,5800,0
|
|
20240912,140100,33571850,5800,5800,5800,5800,0
|
|
20240912,140000,33571850,5800,5800,5800,5800,0
|
|
20240912,135900,33571850,5800,5800,5800,5800,1
|
|
20240912,135800,33566050,5770,5790,5790,5770,120
|
|
20240912,135700,32873470,5800,5800,5800,5800,0
|
|
20240912,135600,32873470,5800,5800,5800,5800,0
|
|
20240912,135500,32873470,5800,5800,5800,5800,0
|
|
20240912,135400,32873470,5800,5800,5800,5800,0
|
|
20240912,135300,32873470,5800,5800,5800,5800,0
|
|
20240912,135200,32873470,5800,5800,5800,5800,0
|
|
20240912,135100,32873470,5800,5800,5800,5800,0
|
|
20240912,135000,32873470,5800,5800,5800,5800,0
|
|
20240912,134900,32873470,5800,5800,5800,5800,0
|
|
20240912,134800,32873470,5800,5800,5800,5800,0
|
|
20240912,134700,32873470,5800,5800,5800,5800,0
|
|
20240912,134600,32873470,5800,5800,5800,5800,100
|
|
20240912,134500,32293470,5800,5800,5800,5800,0
|
|
20240912,134400,32293470,5800,5800,5800,5800,0
|
|
20240912,134300,32293470,5800,5800,5800,5800,0
|
|
20240912,134200,32293470,5800,5800,5800,5800,14
|
|
20240912,134100,32212270,5800,5800,5800,5800,0
|
|
20240912,134000,32212270,5800,5800,5800,5800,0
|
|
20240912,133900,32212270,5800,5800,5800,5800,1
|
|
20240912,133800,32206470,5770,5770,5770,5770,0
|
|
20240912,133700,32206470,5770,5770,5770,5770,0
|
|
20240912,133600,32206470,5770,5770,5770,5770,0
|
|
20240912,133500,32206470,5770,5770,5770,5770,0
|
|
20240912,133400,32206470,5770,5790,5790,5770,125
|
|
20240912,133300,31485010,5800,5800,5800,5800,0
|
|
20240912,133200,31485010,5800,5800,5800,5800,0
|
|
20240912,133100,31485010,5800,5800,5800,5800,0
|
|
20240912,133000,31485010,5800,5800,5800,5800,0
|
|
20240912,132900,31485010,5800,5800,5800,5800,0
|
|
20240912,132800,31485010,5800,5800,5800,5800,0
|
|
20240912,132700,31485010,5800,5800,5800,5800,0
|
|
20240912,132600,31485010,5800,5800,5800,5800,0
|
|
20240912,132500,31485010,5800,5800,5800,5800,0
|
|
20240912,132400,31485010,5800,5800,5800,5800,5
|
|
20240912,132300,31456010,5800,5800,5800,5800,0
|
|
20240912,132200,31456010,5800,5800,5800,5800,0
|
|
20240912,132100,31456010,5800,5800,5800,5800,1
|
|
20240912,132000,31450210,5810,5810,5810,5810,0
|
|
20240912,131900,31450210,5810,5810,5810,5810,20
|
|
20240912,131800,31334010,5810,5810,5810,5810,0
|
|
20240912,131700,31334010,5810,5810,5810,5810,0
|
|
20240912,131600,31334010,5810,5810,5810,5810,0
|
|
20240912,131500,31334010,5810,5810,5810,5810,0
|
|
20240912,131400,31334010,5810,5810,5810,5810,0
|
|
20240912,131300,31334010,5810,5810,5810,5810,0
|
|
20240912,131200,31334010,5810,5810,5810,5810,0
|
|
20240912,131100,31334010,5810,5810,5810,5810,0
|
|
20240912,131000,31334010,5810,5810,5810,5810,1
|
|
20240912,130900,31328200,5830,5830,5830,5830,0
|
|
20240912,130800,31328200,5830,5830,5830,5830,0
|
|
20240912,130700,31328200,5830,5830,5830,5830,0
|
|
20240912,130600,31328200,5830,5830,5830,5830,0
|
|
20240912,130500,31328200,5830,5830,5830,5830,0
|
|
20240912,130400,31328200,5830,5830,5830,5830,0
|
|
20240912,130300,31328200,5830,5830,5830,5830,0
|
|
20240912,130200,31328200,5830,5830,5830,5830,0
|
|
20240912,130100,31328200,5830,5830,5830,5830,0
|
|
20240912,130000,31328200,5830,5830,5830,5830,0
|
|
20240912,125900,31328200,5830,5830,5830,5830,0
|
|
20240912,125800,31328200,5830,5830,5830,5830,0
|
|
20240912,125700,31328200,5830,5830,5830,5830,0
|
|
20240912,125600,31328200,5830,5830,5830,5830,9
|
|
20240912,125500,31275730,5830,5830,5830,5830,0
|
|
20240912,125400,31275730,5830,5830,5830,5830,0
|
|
20240912,125300,31275730,5830,5830,5830,5830,0
|
|
20240912,125200,31275730,5830,5830,5830,5830,5
|
|
20240912,125100,31246580,5830,5830,5830,5830,1
|
|
20240912,125000,31240750,5820,5810,5820,5810,19
|
|
20240912,124900,31130260,5830,5830,5830,5830,0
|
|
20240912,124800,31130260,5830,5830,5830,5830,0
|
|
20240912,124700,31130260,5830,5830,5830,5830,0
|
|
20240912,124600,31130260,5830,5830,5830,5830,1
|
|
20240912,124500,31124430,5770,5770,5770,5770,0
|
|
20240912,124400,31124430,5770,5830,5830,5770,124
|
|
20240912,124300,30406520,5860,5860,5860,5860,0
|
|
20240912,124200,30406520,5860,5860,5860,5860,0
|
|
20240912,124100,30406520,5860,5860,5860,5860,0
|
|
20240912,124000,30406520,5860,5860,5860,5860,0
|
|
20240912,123900,30406520,5860,5860,5860,5860,0
|
|
20240912,123800,30406520,5860,5860,5860,5860,0
|
|
20240912,123700,30406520,5860,5860,5860,5860,0
|
|
20240912,123600,30406520,5860,5860,5860,5860,0
|
|
20240912,123500,30406520,5860,5860,5860,5860,0
|
|
20240912,123400,30406520,5860,5860,5860,5860,0
|
|
20240912,123300,30406520,5860,5860,5860,5860,1
|
|
20240912,123200,30400660,5850,5850,5850,5850,0
|
|
20240912,123100,30400660,5850,5850,5850,5850,0
|
|
20240912,123000,30400660,5850,5850,5850,5850,0
|
|
20240912,122900,30400660,5850,5850,5850,5850,0
|
|
20240912,122800,30400660,5850,5850,5850,5850,0
|
|
20240912,122700,30400660,5850,5850,5850,5850,0
|
|
20240912,122600,30400660,5850,5850,5850,5850,0
|
|
20240912,122500,30400660,5850,5850,5850,5850,0
|
|
20240912,122400,30400660,5850,5850,5850,5850,0
|
|
20240912,122300,30400660,5850,5850,5850,5850,0
|
|
20240912,122200,30400660,5850,5850,5850,5850,20
|
|
20240912,122100,30283660,5860,5860,5860,5860,6
|
|
20240912,122000,30248500,5850,5850,5850,5850,0
|
|
20240912,121900,30248500,5850,5850,5850,5850,0
|
|
20240912,121800,30248500,5850,5850,5850,5850,0
|
|
20240912,121700,30248500,5850,5850,5850,5850,0
|
|
20240912,121600,30248500,5850,5850,5850,5850,0
|
|
20240912,121500,30248500,5850,5850,5850,5850,19
|
|
20240912,121400,30137350,5850,5850,5850,5850,0
|
|
20240912,121300,30137350,5850,5850,5850,5850,0
|
|
20240912,121200,30137350,5850,5850,5850,5850,0
|
|
20240912,121100,30137350,5850,5860,5860,5850,6
|
|
20240912,121000,30102240,5800,5800,5800,5800,0
|
|
20240912,120900,30102240,5800,5850,5850,5800,123
|
|
20240912,120800,29388690,5850,5850,5850,5850,0
|
|
20240912,120700,29388690,5850,5850,5850,5850,0
|
|
20240912,120600,29388690,5850,5850,5850,5850,0
|
|
20240912,120500,29388690,5850,5850,5850,5850,0
|
|
20240912,120400,29388690,5850,5850,5850,5850,0
|
|
20240912,120300,29388690,5850,5850,5850,5850,0
|
|
20240912,120200,29388690,5850,5850,5850,5850,0
|
|
20240912,120100,29388690,5850,5850,5850,5850,0
|
|
20240912,120000,29388690,5850,5850,5850,5850,0
|
|
20240912,115900,29388690,5850,5850,5850,5850,0
|
|
20240912,115800,29388690,5850,5850,5850,5850,0
|
|
20240912,115700,29388690,5850,5850,5850,5850,0
|
|
20240912,115600,29388690,5850,5850,5850,5850,0
|
|
20240912,115500,29388690,5850,5850,5850,5850,0
|
|
20240912,115400,29388690,5850,5850,5850,5850,0
|
|
20240912,115300,29388690,5850,5850,5850,5850,0
|
|
20240912,115200,29388690,5850,5850,5850,5850,1
|
|
20240912,115100,29382840,5850,5850,5850,5850,0
|
|
20240912,115000,29382840,5850,5850,5850,5850,0
|
|
20240912,114900,29382840,5850,5850,5850,5850,0
|
|
20240912,114800,29382840,5850,5850,5850,5850,0
|
|
20240912,114700,29382840,5850,5850,5850,5850,0
|
|
20240912,114600,29382840,5850,5850,5850,5850,0
|
|
20240912,114500,29382840,5850,5850,5850,5850,0
|
|
20240912,114400,29382840,5850,5850,5850,5850,0
|
|
20240912,114300,29382840,5850,5850,5850,5850,0
|
|
20240912,114200,29382840,5850,5850,5850,5850,0
|
|
20240912,114100,29382840,5850,5850,5850,5850,0
|
|
20240912,114000,29382840,5850,5850,5850,5850,0
|
|
20240912,113900,29382840,5850,5850,5850,5850,0
|
|
20240912,113800,29382840,5850,5850,5850,5850,0
|
|
20240912,113700,29382840,5850,5850,5850,5850,0
|
|
20240912,113600,29382840,5850,5850,5850,5850,0
|
|
20240912,113500,29382840,5850,5850,5850,5850,0
|
|
20240912,113400,29382840,5850,5850,5850,5850,0
|
|
20240912,113300,29382840,5850,5850,5850,5850,0
|
|
20240912,113200,29382840,5850,5850,5850,5850,0
|
|
20240912,113100,29382840,5850,5850,5850,5850,0
|
|
20240912,113000,29382840,5850,5850,5850,5850,0
|
|
20240912,112900,29382840,5850,5850,5850,5850,0
|
|
20240912,112800,29382840,5850,5850,5850,5850,0
|
|
20240912,112700,29382840,5850,5850,5850,5850,0
|
|
20240912,112600,29382840,5850,5850,5850,5850,0
|
|
20240912,112500,29382840,5850,5850,5850,5850,0
|
|
20240912,112400,29382840,5850,5850,5850,5850,0
|
|
20240912,112300,29382840,5850,5850,5850,5850,0
|
|
20240912,112200,29382840,5850,5850,5850,5850,0
|
|
20240912,112100,29382840,5850,5850,5850,5850,0
|
|
20240912,112000,29382840,5850,5850,5850,5850,0
|
|
20240912,111900,29382840,5850,5850,5850,5850,0
|
|
20240912,111800,29382840,5850,5850,5850,5850,0
|
|
20240912,111700,29382840,5850,5850,5850,5850,0
|
|
20240912,111600,29382840,5850,5850,5850,5850,0
|
|
20240912,111500,29382840,5850,5850,5850,5850,0
|
|
20240912,111400,29382840,5850,5850,5850,5850,0
|
|
20240912,111300,29382840,5850,5850,5850,5850,0
|
|
20240912,111200,29382840,5850,5850,5850,5850,0
|
|
20240912,111100,29382840,5850,5850,5850,5850,0
|
|
20240912,111000,29382840,5850,5850,5850,5850,0
|
|
20240912,110900,29382840,5850,5850,5850,5850,0
|
|
20240912,110800,29382840,5850,5850,5850,5850,0
|
|
20240912,110700,29382840,5850,5850,5850,5850,0
|
|
20240912,110600,29382840,5850,5850,5850,5850,0
|
|
20240912,110500,29382840,5850,5850,5850,5850,0
|
|
20240912,110400,29382840,5850,5850,5850,5850,0
|
|
20240912,110300,29382840,5850,5850,5850,5850,0
|
|
20240912,110200,29382840,5850,5850,5850,5850,0
|
|
20240912,110100,29382840,5850,5850,5850,5850,0
|
|
20240912,110000,29382840,5850,5850,5850,5850,0
|
|
20240912,105900,29382840,5850,5850,5850,5850,0
|
|
20240912,105800,29382840,5850,5850,5850,5850,0
|
|
20240912,105700,29382840,5850,5850,5850,5850,0
|
|
20240912,105600,29382840,5850,5850,5850,5850,1
|
|
20240912,105500,29376990,5860,5860,5860,5860,0
|
|
20240912,105400,29376990,5860,5860,5860,5860,0
|
|
20240912,105300,29376990,5860,5860,5860,5860,0
|
|
20240912,105200,29376990,5860,5860,5860,5860,0
|
|
20240912,105100,29376990,5860,5860,5860,5860,0
|
|
20240912,105000,29376990,5860,5860,5860,5860,0
|
|
20240912,104900,29376990,5860,5860,5860,5860,0
|
|
20240912,104800,29376990,5860,5860,5860,5860,3
|
|
20240912,104700,29359410,5860,5860,5860,5860,1
|
|
20240912,104600,29353550,5830,5850,5850,5830,4
|
|
20240912,104500,29330170,5850,5850,5850,5850,0
|
|
20240912,104400,29330170,5850,5830,5850,5830,2
|
|
20240912,104300,29318490,5800,5800,5800,5800,0
|
|
20240912,104200,29318490,5800,5800,5800,5800,0
|
|
20240912,104100,29318490,5800,5800,5800,5800,0
|
|
20240912,104000,29318490,5800,5800,5800,5800,0
|
|
20240912,103900,29318490,5800,5800,5800,5800,0
|
|
20240912,103800,29318490,5800,5800,5800,5800,0
|
|
20240912,103700,29318490,5800,5800,5800,5800,0
|
|
20240912,103600,29318490,5800,5800,5800,5800,0
|
|
20240912,103500,29318490,5800,5800,5800,5800,0
|
|
20240912,103400,29318490,5800,5800,5800,5800,0
|
|
20240912,103300,29318490,5800,5800,5800,5800,0
|
|
20240912,103200,29318490,5800,5800,5800,5800,8
|
|
20240912,103100,29272090,5800,5800,5800,5800,0
|
|
20240912,103000,29272090,5800,5800,5800,5800,10
|
|
20240912,102900,29214090,5800,5800,5800,5800,0
|
|
20240912,102800,29214090,5800,5800,5800,5800,5
|
|
20240912,102700,29185090,5800,5800,5800,5800,0
|
|
20240912,102600,29185090,5800,5800,5800,5800,0
|
|
20240912,102500,29185090,5800,5800,5800,5800,0
|
|
20240912,102400,29185090,5800,5800,5800,5800,0
|
|
20240912,102300,29185090,5800,5800,5800,5800,0
|
|
20240912,102200,29185090,5800,5800,5800,5800,0
|
|
20240912,102100,29185090,5800,5800,5800,5800,0
|
|
20240912,102000,29185090,5800,5800,5800,5800,0
|
|
20240912,101900,29185090,5800,5800,5800,5800,0
|
|
20240912,101800,29185090,5800,5830,5830,5800,56
|
|
20240912,101700,28860110,5860,5860,5860,5860,0
|
|
20240912,101600,28860110,5860,5860,5860,5860,0
|
|
20240912,101500,28860110,5860,5860,5860,5860,0
|
|
20240912,101400,28860110,5860,5860,5860,5860,0
|
|
20240912,101300,28860110,5860,5860,5860,5860,1
|
|
20240912,101200,28854250,5860,5860,5860,5860,0
|
|
20240912,101100,28854250,5860,5860,5860,5860,0
|
|
20240912,101000,28854250,5860,5860,5860,5860,0
|
|
20240912,100900,28854250,5860,5860,5860,5860,0
|
|
20240912,100800,28854250,5860,5860,5860,5860,0
|
|
20240912,100700,28854250,5860,5830,5860,5820,4
|
|
20240912,100600,28830920,5860,5860,5860,5860,0
|
|
20240912,100500,28830920,5860,5860,5860,5860,0
|
|
20240912,100400,28830920,5860,5860,5860,5860,0
|
|
20240912,100300,28830920,5860,5860,5860,5860,1
|
|
20240912,100200,28825060,5850,5850,5850,5850,1
|
|
20240912,100100,28819210,5860,5800,5860,5800,102
|
|
20240912,100000,28227540,5800,5800,5800,5800,20
|
|
20240912,095900,28111540,5800,5800,5800,5800,0
|
|
20240912,095800,28111540,5800,5800,5800,5800,0
|
|
20240912,095700,28111540,5800,5800,5800,5800,0
|
|
20240912,095600,28111540,5800,5800,5800,5800,0
|
|
20240912,095500,28111540,5800,5800,5800,5800,91
|
|
20240912,095400,27583740,5800,5810,5810,5800,200
|
|
20240912,095300,26423640,5800,5800,5800,5800,0
|
|
20240912,095200,26423640,5800,5800,5800,5800,0
|
|
20240912,095100,26423640,5800,5800,5800,5800,452
|
|
20240912,095000,23802040,5800,5820,5820,5800,328
|
|
20240912,094900,21899380,5890,5890,5890,5890,0
|
|
20240912,094800,21899380,5890,5890,5890,5890,0
|
|
20240912,094700,21899380,5890,5920,5920,5830,411
|
|
20240912,094600,19502310,5920,5920,5920,5920,2
|
|
20240912,094500,19490470,5910,5910,5910,5910,1
|
|
20240912,094400,19484560,5930,5930,5930,5930,0
|
|
20240912,094300,19484560,5930,5930,5930,5930,0
|
|
20240912,094200,19484560,5930,5820,5930,5820,407
|
|
20240912,094100,17110100,5820,5790,5820,5790,56
|
|
20240912,094000,16785260,5790,5790,5790,5790,1
|
|
20240912,093900,16779470,5790,5790,5790,5790,1
|
|
20240912,093800,16773680,5750,5750,5750,5750,0
|
|
20240912,093700,16773680,5750,5750,5750,5750,0
|
|
20240912,093600,16773680,5750,5750,5750,5750,0
|
|
20240912,093500,16773680,5750,5750,5750,5750,0
|
|
20240912,093400,16773680,5750,5750,5750,5750,1524
|
|
20240912,093300,8010680,5760,5760,5760,5760,4
|
|
20240912,093200,7987640,5800,5800,5800,5800,0
|
|
20240912,093100,7987640,5800,5800,5800,5800,0
|
|
20240912,093000,7987640,5800,5800,5800,5800,0
|
|
20240912,092900,7987640,5800,5800,5800,5800,0
|
|
20240912,092800,7987640,5800,5800,5800,5800,0
|
|
20240912,092700,7987640,5800,5800,5800,5800,0
|
|
20240912,092600,7987640,5800,5800,5800,5800,0
|
|
20240912,092500,7987640,5800,5800,5800,5800,0
|
|
20240912,092400,7987640,5800,5800,5800,5800,0
|
|
20240912,092300,7987640,5800,5790,5800,5790,313
|
|
20240912,092200,6175360,5790,5790,5800,5790,470
|
|
20240912,092100,3454050,5790,5790,5790,5790,0
|
|
20240912,092000,3454050,5790,5790,5790,5790,0
|
|
20240912,091900,3454050,5790,5790,5790,5790,4
|
|
20240912,091800,3430890,5790,5790,5790,5790,0
|
|
20240912,091700,3430890,5790,5780,5790,5780,51
|
|
20240912,091600,3135760,5750,5750,5750,5750,0
|
|
20240912,091500,3135760,5750,5750,5750,5750,0
|
|
20240912,091400,3135760,5750,5750,5750,5750,0
|
|
20240912,091300,3135760,5750,5750,5750,5750,2
|
|
20240912,091200,3124260,5770,5770,5770,5770,0
|
|
20240912,091100,3124260,5770,5770,5770,5770,0
|
|
20240912,091000,3124260,5770,5770,5770,5770,355
|
|
20240912,090900,1075910,5770,5770,5770,5770,5
|
|
20240912,090800,1047060,5770,5770,5770,5770,5
|
|
20240912,090700,1018210,5770,5770,5770,5770,0
|
|
20240912,090600,1018210,5770,5770,5770,5770,0
|
|
20240912,090500,1018210,5770,5750,5770,5750,99
|
|
20240912,090400,448900,5750,5750,5750,5750,3
|
|
20240912,090300,431650,5750,5750,5750,5750,44
|
|
20240912,090200,178650,5750,5760,5760,5750,12
|
|
20240912,090100,109630,5770,5770,5770,5770,1
|
|
20240912,090000,103860,5770,5770,5770,5770,18
|