619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191600,589268010,5430,5430,5430,5430,4209
|
|
20240909,191500,589268010,5430,5430,5430,5430,0
|
|
20240909,191400,589268010,5430,5430,5430,5430,0
|
|
20240909,191300,589268010,5430,5430,5430,5430,0
|
|
20240909,191200,589268010,5430,5430,5430,5430,0
|
|
20240909,191100,589268010,5430,5430,5430,5430,0
|
|
20240909,191000,589268010,5430,5430,5430,5430,0
|
|
20240909,190900,589268010,5430,5430,5430,5430,0
|
|
20240909,190800,589268010,5430,5430,5430,5430,0
|
|
20240909,190700,589268010,5430,5430,5430,5430,0
|
|
20240909,190600,589268010,5430,5430,5430,5430,0
|
|
20240909,190500,589268010,5430,5430,5430,5430,0
|
|
20240909,190400,589268010,5430,5430,5430,5430,0
|
|
20240909,190300,589268010,5430,5430,5430,5430,0
|
|
20240909,190200,589268010,5430,5430,5430,5430,0
|
|
20240909,190100,589268010,5430,5430,5430,5430,0
|
|
20240909,190000,589268010,5430,5430,5430,5430,0
|
|
20240909,185900,589268010,5430,5430,5430,5430,0
|
|
20240909,185800,589268010,5430,5430,5430,5430,0
|
|
20240909,185700,589268010,5430,5430,5430,5430,0
|
|
20240909,185600,589268010,5430,5430,5430,5430,0
|
|
20240909,185500,589268010,5430,5430,5430,5430,0
|
|
20240909,185400,589268010,5430,5430,5430,5430,0
|
|
20240909,185300,589268010,5430,5430,5430,5430,0
|
|
20240909,185200,589268010,5430,5430,5430,5430,0
|
|
20240909,185100,589268010,5430,5430,5430,5430,0
|
|
20240909,185000,589268010,5430,5430,5430,5430,0
|
|
20240909,184900,589268010,5430,5430,5430,5430,0
|
|
20240909,184800,589268010,5430,5430,5430,5430,0
|
|
20240909,184700,589268010,5430,5430,5430,5430,0
|
|
20240909,184600,589268010,5430,5430,5430,5430,4209
|
|
20240909,184500,589268010,5430,5430,5430,5430,0
|
|
20240909,184400,589268010,5430,5430,5430,5430,0
|
|
20240909,184300,589268010,5430,5430,5430,5430,0
|
|
20240909,184200,589268010,5430,5430,5430,5430,0
|
|
20240909,184100,589268010,5430,5430,5430,5430,0
|
|
20240909,184000,589268010,5430,5430,5430,5430,0
|
|
20240909,183900,589268010,5430,5430,5430,5430,0
|
|
20240909,183800,589268010,5430,5430,5430,5430,0
|
|
20240909,183700,589268010,5430,5430,5430,5430,0
|
|
20240909,183600,589268010,5430,5430,5430,5430,0
|
|
20240909,183500,589268010,5430,5430,5430,5430,0
|
|
20240909,183400,589268010,5430,5430,5430,5430,0
|
|
20240909,183300,589268010,5430,5430,5430,5430,0
|
|
20240909,183200,589268010,5430,5430,5430,5430,0
|
|
20240909,183100,589268010,5430,5430,5430,5430,0
|
|
20240909,183000,589268010,5430,5430,5430,5430,0
|
|
20240909,182900,589268010,5430,5430,5430,5430,0
|
|
20240909,182800,589268010,5430,5430,5430,5430,0
|
|
20240909,182700,589268010,5430,5430,5430,5430,0
|
|
20240909,182600,589268010,5430,5430,5430,5430,0
|
|
20240909,182500,589268010,5430,5430,5430,5430,0
|
|
20240909,182400,589268010,5430,5430,5430,5430,0
|
|
20240909,182300,589268010,5430,5430,5430,5430,0
|
|
20240909,182200,589268010,5430,5430,5430,5430,0
|
|
20240909,182100,589268010,5430,5430,5430,5430,0
|
|
20240909,182000,589268010,5430,5430,5430,5430,0
|
|
20240909,181900,589268010,5430,5430,5430,5430,0
|
|
20240909,181800,589268010,5430,5430,5430,5430,0
|
|
20240909,181700,589268010,5430,5430,5430,5430,0
|
|
20240909,181600,589268010,5430,5430,5430,5430,4209
|
|
20240909,181500,589268010,5430,5430,5430,5430,0
|
|
20240909,181400,589268010,5430,5430,5430,5430,0
|
|
20240909,181300,589268010,5430,5430,5430,5430,0
|
|
20240909,181200,589268010,5430,5430,5430,5430,0
|
|
20240909,181100,589268010,5430,5430,5430,5430,0
|
|
20240909,181000,589268010,5430,5430,5430,5430,0
|
|
20240909,180900,589268010,5430,5430,5430,5430,0
|
|
20240909,180800,589268010,5430,5430,5430,5430,0
|
|
20240909,180700,589268010,5430,5430,5430,5430,0
|
|
20240909,180600,589268010,5430,5430,5430,5430,0
|
|
20240909,180500,589268010,5430,5430,5430,5430,0
|
|
20240909,180400,589268010,5430,5430,5430,5430,0
|
|
20240909,180300,589268010,5430,5430,5430,5430,0
|
|
20240909,180200,589268010,5430,5430,5430,5430,0
|
|
20240909,180100,589268010,5430,5430,5430,5430,0
|
|
20240909,180000,589268010,5430,5430,5430,5430,0
|
|
20240909,175900,589268010,5430,5430,5430,5430,0
|
|
20240909,175800,589268010,5430,5430,5430,5430,0
|
|
20240909,175700,589268010,5430,5430,5430,5430,0
|
|
20240909,175600,589268010,5430,5430,5430,5430,0
|
|
20240909,175500,589268010,5430,5430,5430,5430,0
|
|
20240909,175400,589268010,5430,5430,5430,5430,0
|
|
20240909,175300,589268010,5430,5430,5430,5430,0
|
|
20240909,175200,589268010,5430,5430,5430,5430,0
|
|
20240909,175100,589268010,5430,5430,5430,5430,0
|
|
20240909,175000,589268010,5430,5430,5430,5430,0
|
|
20240909,174900,589268010,5430,5430,5430,5430,0
|
|
20240909,174800,589268010,5430,5430,5430,5430,0
|
|
20240909,174700,589268010,5430,5430,5430,5430,0
|
|
20240909,174600,589268010,5430,5430,5430,5430,4209
|
|
20240909,174500,589268010,5430,5430,5430,5430,0
|
|
20240909,174400,589268010,5430,5430,5430,5430,0
|
|
20240909,174300,589268010,5430,5430,5430,5430,0
|
|
20240909,174200,589268010,5430,5430,5430,5430,0
|
|
20240909,174100,589268010,5430,5430,5430,5430,0
|
|
20240909,174000,589268010,5430,5430,5430,5430,0
|
|
20240909,173900,589268010,5430,5430,5430,5430,0
|
|
20240909,173800,589268010,5430,5430,5430,5430,0
|
|
20240909,173700,589268010,5430,5430,5430,5430,0
|
|
20240909,173600,589268010,5430,5430,5430,5430,0
|
|
20240909,173500,589268010,5430,5430,5430,5430,0
|
|
20240909,173400,589268010,5430,5430,5430,5430,0
|
|
20240909,173300,589268010,5430,5430,5430,5430,0
|
|
20240909,173200,589268010,5430,5430,5430,5430,0
|
|
20240909,173100,589268010,5430,5430,5430,5430,0
|
|
20240909,173000,589268010,5430,5430,5430,5430,0
|
|
20240909,172900,589268010,5430,5430,5430,5430,0
|
|
20240909,172800,589268010,5430,5430,5430,5430,0
|
|
20240909,172700,589268010,5430,5430,5430,5430,0
|
|
20240909,172600,589268010,5430,5430,5430,5430,0
|
|
20240909,172500,589268010,5430,5430,5430,5430,0
|
|
20240909,172400,589268010,5430,5430,5430,5430,0
|
|
20240909,172300,589268010,5430,5430,5430,5430,0
|
|
20240909,172200,589268010,5430,5430,5430,5430,0
|
|
20240909,172100,589268010,5430,5430,5430,5430,0
|
|
20240909,172000,589268010,5430,5430,5430,5430,0
|
|
20240909,171900,589268010,5430,5430,5430,5430,0
|
|
20240909,171800,589268010,5430,5430,5430,5430,0
|
|
20240909,171700,589268010,5430,5430,5430,5430,0
|
|
20240909,171600,589268010,5430,5430,5430,5430,4209
|
|
20240909,171500,589268010,5430,5430,5430,5430,0
|
|
20240909,171400,589268010,5430,5430,5430,5430,0
|
|
20240909,171300,589268010,5430,5430,5430,5430,0
|
|
20240909,171200,589268010,5430,5430,5430,5430,0
|
|
20240909,171100,589268010,5430,5430,5430,5430,0
|
|
20240909,171000,589268010,5430,5430,5430,5430,0
|
|
20240909,170900,589268010,5430,5430,5430,5430,0
|
|
20240909,170800,589268010,5430,5430,5430,5430,0
|
|
20240909,170700,589268010,5430,5430,5430,5430,0
|
|
20240909,170600,589268010,5430,5430,5430,5430,0
|
|
20240909,170500,589268010,5430,5430,5430,5430,0
|
|
20240909,170400,589268010,5430,5430,5430,5430,0
|
|
20240909,170300,589268010,5430,5430,5430,5430,0
|
|
20240909,170200,589268010,5430,5430,5430,5430,0
|
|
20240909,170100,589268010,5430,5430,5430,5430,0
|
|
20240909,170000,589268010,5430,5430,5430,5430,0
|
|
20240909,165900,589268010,5430,5430,5430,5430,0
|
|
20240909,165800,589268010,5430,5430,5430,5430,0
|
|
20240909,165700,589268010,5430,5430,5430,5430,0
|
|
20240909,165600,589268010,5430,5430,5430,5430,0
|
|
20240909,165500,589268010,5430,5430,5430,5430,0
|
|
20240909,165400,589268010,5430,5430,5430,5430,0
|
|
20240909,165300,589268010,5430,5430,5430,5430,0
|
|
20240909,165200,589268010,5430,5430,5430,5430,0
|
|
20240909,165100,589268010,5430,5430,5430,5430,0
|
|
20240909,165000,589268010,5430,5430,5430,5430,0
|
|
20240909,164900,589268010,5430,5430,5430,5430,0
|
|
20240909,164800,589268010,5430,5430,5430,5430,0
|
|
20240909,164700,589268010,5430,5430,5430,5430,0
|
|
20240909,164600,589268010,5430,5430,5430,5430,4209
|
|
20240909,164500,589268010,5430,5430,5430,5430,0
|
|
20240909,164400,589268010,5430,5430,5430,5430,0
|
|
20240909,164300,589268010,5430,5430,5430,5430,0
|
|
20240909,164200,589268010,5430,5430,5430,5430,0
|
|
20240909,164100,589268010,5430,5430,5430,5430,0
|
|
20240909,164000,589268010,5430,5430,5430,5430,0
|
|
20240909,163900,589268010,5430,5430,5430,5430,0
|
|
20240909,163800,589268010,5430,5430,5430,5430,0
|
|
20240909,163700,589268010,5430,5430,5430,5430,0
|
|
20240909,163600,589268010,5430,5430,5430,5430,0
|
|
20240909,163500,589268010,5430,5430,5430,5430,0
|
|
20240909,163400,589268010,5430,5430,5430,5430,0
|
|
20240909,163300,589268010,5430,5430,5430,5430,0
|
|
20240909,163200,589268010,5430,5430,5430,5430,0
|
|
20240909,163100,589268010,5430,5430,5430,5430,0
|
|
20240909,163000,589268010,5430,5430,5430,5430,0
|
|
20240909,162900,589268010,5430,5430,5430,5430,0
|
|
20240909,162800,589268010,5430,5430,5430,5430,0
|
|
20240909,162700,589268010,5430,5430,5430,5430,0
|
|
20240909,162600,589268010,5430,5430,5430,5430,0
|
|
20240909,162500,589268010,5430,5430,5430,5430,0
|
|
20240909,162400,589268010,5430,5430,5430,5430,0
|
|
20240909,162300,589268010,5430,5430,5430,5430,0
|
|
20240909,162200,589268010,5430,5430,5430,5430,0
|
|
20240909,162100,589268010,5430,5430,5430,5430,0
|
|
20240909,162000,589268010,5430,5430,5430,5430,0
|
|
20240909,161900,589268010,5430,5430,5430,5430,0
|
|
20240909,161800,589268010,5430,5430,5430,5430,0
|
|
20240909,161700,589268010,5430,5430,5430,5430,0
|
|
20240909,161600,589268010,5430,5430,5430,5430,4209
|
|
20240909,161500,589268010,5430,5430,5430,5430,0
|
|
20240909,161400,589268010,5430,5430,5430,5430,0
|
|
20240909,161300,589268010,5430,5430,5430,5430,0
|
|
20240909,161200,589268010,5430,5430,5430,5430,0
|
|
20240909,161100,589268010,5430,5430,5430,5430,0
|
|
20240909,161000,589268010,5430,5430,5430,5430,0
|
|
20240909,160900,589268010,5430,5430,5430,5430,0
|
|
20240909,160800,589268010,5430,5430,5430,5430,0
|
|
20240909,160700,589268010,5430,5430,5430,5430,0
|
|
20240909,160600,589268010,5430,5430,5430,5430,0
|
|
20240909,160500,589268010,5430,5430,5430,5430,0
|
|
20240909,160400,589268010,5430,5430,5430,5430,0
|
|
20240909,160300,589268010,5430,5430,5430,5430,0
|
|
20240909,160200,589268010,5430,5430,5430,5430,0
|
|
20240909,160100,589268010,5430,5430,5430,5430,0
|
|
20240909,160000,589268010,5430,5430,5430,5430,0
|
|
20240909,155900,589268010,5430,5430,5430,5430,0
|
|
20240909,155800,589268010,5430,5430,5430,5430,0
|
|
20240909,155700,589268010,5430,5430,5430,5430,0
|
|
20240909,155600,589268010,5430,5430,5430,5430,0
|
|
20240909,155500,589268010,5430,5430,5430,5430,0
|
|
20240909,155400,589268010,5430,5430,5430,5430,0
|
|
20240909,155300,589268010,5430,5430,5430,5430,0
|
|
20240909,155200,589268010,5430,5430,5430,5430,0
|
|
20240909,155100,589268010,5430,5430,5430,5430,0
|
|
20240909,155000,589268010,5430,5430,5430,5430,0
|
|
20240909,154900,589268010,5430,5430,5430,5430,0
|
|
20240909,154800,589268010,5430,5430,5430,5430,0
|
|
20240909,154700,589268010,5430,5430,5430,5430,0
|
|
20240909,154600,589268010,5430,5430,5430,5430,4209
|
|
20240909,154500,589268010,5430,5430,5430,5430,0
|
|
20240909,154400,589268010,5430,5430,5430,5430,0
|
|
20240909,154300,589268010,5430,5430,5430,5430,0
|
|
20240909,154200,589268010,5430,5430,5430,5430,0
|
|
20240909,154100,589268010,5430,5430,5430,5430,0
|
|
20240909,154000,589268010,5430,5430,5430,5430,0
|
|
20240909,153900,589268010,5430,5430,5430,5430,0
|
|
20240909,153800,589268010,5430,5430,5430,5430,0
|
|
20240909,153700,589268010,5430,5430,5430,5430,0
|
|
20240909,153600,589268010,5430,5430,5430,5430,0
|
|
20240909,153500,589268010,5430,5430,5430,5430,0
|
|
20240909,153400,589268010,5430,5430,5430,5430,0
|
|
20240909,153300,589268010,5430,5430,5430,5430,0
|
|
20240909,153200,589268010,5430,5430,5430,5430,0
|
|
20240909,153100,589268010,5430,5430,5430,5430,0
|
|
20240909,153000,589268010,5430,5430,5430,5430,4209
|
|
20240909,152900,566413140,5400,5400,5400,5400,0
|
|
20240909,152800,566413140,5400,5400,5400,5400,0
|
|
20240909,152700,566413140,5400,5400,5400,5400,0
|
|
20240909,152600,566413140,5400,5400,5400,5400,0
|
|
20240909,152500,566413140,5400,5400,5400,5400,0
|
|
20240909,152400,566413140,5400,5400,5400,5400,0
|
|
20240909,152300,566413140,5400,5400,5400,5400,0
|
|
20240909,152200,566413140,5400,5400,5400,5400,0
|
|
20240909,152100,566413140,5400,5400,5400,5400,0
|
|
20240909,152000,566413140,5400,5400,5400,5400,0
|
|
20240909,151900,566413140,5400,5430,5430,5400,1137
|
|
20240909,151800,560266210,5400,5420,5430,5400,217
|
|
20240909,151700,559093340,5430,5430,5440,5420,2340
|
|
20240909,151600,546387230,5380,5440,5440,5380,642
|
|
20240909,151500,542930450,5440,5360,5440,5360,1420
|
|
20240909,151400,535247080,5360,5390,5410,5360,1954
|
|
20240909,151300,524713610,5390,5410,5410,5390,504
|
|
20240909,151200,521996910,5400,5410,5410,5390,76
|
|
20240909,151100,521586550,5400,5390,5410,5390,688
|
|
20240909,151000,517865010,5410,5400,5410,5390,115
|
|
20240909,150900,517244160,5390,5370,5390,5370,1891
|
|
20240909,150800,507059150,5380,5390,5390,5380,974
|
|
20240909,150700,501818230,5400,5360,5400,5360,2037
|
|
20240909,150600,490839810,5380,5360,5380,5350,876
|
|
20240909,150500,486137240,5350,5350,5350,5350,50
|
|
20240909,150400,485869740,5360,5350,5360,5340,884
|
|
20240909,150300,481137840,5360,5360,5360,5360,0
|
|
20240909,150200,481137840,5360,5330,5360,5320,1155
|
|
20240909,150100,474967280,5310,5320,5320,5310,317
|
|
20240909,150000,473283910,5310,5310,5310,5310,238
|
|
20240909,145900,472020130,5310,5310,5310,5310,37
|
|
20240909,145800,471823660,5310,5310,5320,5310,423
|
|
20240909,145700,469576750,5310,5370,5370,5310,4620
|
|
20240909,145600,444819560,5380,5360,5380,5360,96
|
|
20240909,145500,444303330,5360,5360,5360,5360,15
|
|
20240909,145400,444222930,5360,5310,5380,5300,5353
|
|
20240909,145300,415577500,5300,5300,5300,5300,672
|
|
20240909,145200,412015900,5300,5300,5300,5300,0
|
|
20240909,145100,412015900,5300,5280,5300,5280,2331
|
|
20240909,145000,399680510,5300,5250,5300,5250,1779
|
|
20240909,144900,390277360,5260,5230,5260,5230,500
|
|
20240909,144800,387650410,5240,5250,5250,5240,5
|
|
20240909,144700,387624190,5230,5230,5230,5230,0
|
|
20240909,144600,387624190,5230,5240,5240,5230,177
|
|
20240909,144500,386698470,5240,5240,5240,5240,50
|
|
20240909,144400,386436470,5240,5240,5240,5240,0
|
|
20240909,144300,386436470,5240,5240,5240,5240,0
|
|
20240909,144200,386436470,5240,5240,5240,5240,0
|
|
20240909,144100,386436470,5240,5250,5250,5240,450
|
|
20240909,144000,384077970,5270,5270,5270,5270,0
|
|
20240909,143900,384077970,5270,5260,5270,5240,905
|
|
20240909,143800,379317900,5260,5250,5260,5250,1222
|
|
20240909,143700,372901280,5250,5250,5250,5250,476
|
|
20240909,143600,370402280,5250,5220,5250,5220,804
|
|
20240909,143500,366197820,5220,5220,5220,5220,108
|
|
20240909,143400,365634060,5210,5190,5210,5190,1251
|
|
20240909,143300,359128980,5180,5180,5180,5180,200
|
|
20240909,143200,358092980,5180,5180,5180,5180,0
|
|
20240909,143100,358092980,5180,5180,5180,5180,93
|
|
20240909,143000,357611240,5180,5180,5180,5180,15
|
|
20240909,142900,357533540,5180,5180,5180,5180,20
|
|
20240909,142800,357429940,5190,5190,5190,5190,0
|
|
20240909,142700,357429940,5190,5190,5190,5190,0
|
|
20240909,142600,357429940,5190,5190,5190,5190,0
|
|
20240909,142500,357429940,5190,5190,5190,5190,5
|
|
20240909,142400,357403990,5180,5180,5180,5180,80
|
|
20240909,142300,356989590,5170,5170,5170,5170,0
|
|
20240909,142200,356989590,5170,5170,5170,5170,0
|
|
20240909,142100,356989590,5170,5180,5180,5170,233
|
|
20240909,142000,355782750,5190,5190,5190,5190,0
|
|
20240909,141900,355782750,5190,5190,5190,5190,1
|
|
20240909,141800,355777560,5190,5190,5190,5190,0
|
|
20240909,141700,355777560,5190,5190,5190,5190,245
|
|
20240909,141600,354506010,5180,5180,5180,5180,207
|
|
20240909,141500,353433750,5180,5180,5180,5180,5
|
|
20240909,141400,353407850,5180,5180,5180,5180,61
|
|
20240909,141300,353091870,5180,5180,5180,5180,0
|
|
20240909,141200,353091870,5180,5150,5180,5150,15
|
|
20240909,141100,353014560,5180,5180,5180,5180,0
|
|
20240909,141000,353014560,5180,5180,5180,5180,1
|
|
20240909,140900,353009380,5180,5180,5180,5180,2
|
|
20240909,140800,352999020,5180,5180,5180,5180,0
|
|
20240909,140700,352999020,5180,5180,5180,5180,0
|
|
20240909,140600,352999020,5180,5180,5180,5180,30
|
|
20240909,140500,352843620,5180,5180,5180,5180,0
|
|
20240909,140400,352843620,5180,5180,5180,5180,2
|
|
20240909,140300,352833260,5190,5190,5190,5180,3
|
|
20240909,140200,352817700,5160,5160,5160,5160,10
|
|
20240909,140100,352766100,5200,5200,5200,5200,0
|
|
20240909,140000,352766100,5200,5200,5200,5200,0
|
|
20240909,135900,352766100,5200,5200,5200,5200,0
|
|
20240909,135800,352766100,5200,5200,5200,5200,0
|
|
20240909,135700,352766100,5200,5200,5200,5200,0
|
|
20240909,135600,352766100,5200,5200,5200,5200,0
|
|
20240909,135500,352766100,5200,5200,5200,5200,0
|
|
20240909,135400,352766100,5200,5200,5200,5200,0
|
|
20240909,135300,352766100,5200,5200,5200,5200,0
|
|
20240909,135200,352766100,5200,5200,5200,5200,0
|
|
20240909,135100,352766100,5200,5200,5200,5200,0
|
|
20240909,135000,352766100,5200,5170,5200,5170,419
|
|
20240909,134900,350592740,5170,5170,5170,5170,0
|
|
20240909,134800,350592740,5170,5170,5170,5170,9
|
|
20240909,134700,350546210,5200,5200,5200,5200,1
|
|
20240909,134600,350541010,5200,5170,5200,5170,2320
|
|
20240909,134500,338485130,5180,5130,5180,5130,12
|
|
20240909,134400,338423160,5180,5180,5180,5180,0
|
|
20240909,134300,338423160,5180,5140,5180,5140,1382
|
|
20240909,134200,331302540,5130,5120,5140,5120,828
|
|
20240909,134100,327054770,5120,5110,5120,5110,293
|
|
20240909,134000,325555830,5100,5090,5100,5090,3341
|
|
20240909,133900,308525350,5060,5080,5080,5060,386
|
|
20240909,133800,306570820,5090,5090,5090,5090,20
|
|
20240909,133700,306469020,5090,5090,5090,5090,0
|
|
20240909,133600,306469020,5090,5090,5090,5090,0
|
|
20240909,133500,306469020,5090,5090,5090,5090,0
|
|
20240909,133400,306469020,5090,5090,5090,5090,0
|
|
20240909,133300,306469020,5090,5090,5090,5090,1
|
|
20240909,133200,306463930,5090,5080,5090,5070,38
|
|
20240909,133100,306271100,5100,5100,5100,5100,0
|
|
20240909,133000,306271100,5100,5100,5100,5100,1
|
|
20240909,132900,306266000,5100,5100,5100,5100,6
|
|
20240909,132800,306235400,5090,5080,5090,5080,200
|
|
20240909,132700,305217410,5080,5080,5080,5080,0
|
|
20240909,132600,305217410,5080,5080,5080,5080,3
|
|
20240909,132500,305202170,5090,5090,5090,5090,0
|
|
20240909,132400,305202170,5090,5090,5090,5090,0
|
|
20240909,132300,305202170,5090,5090,5090,5090,1
|
|
20240909,132200,305197080,5070,5070,5070,5070,1000
|
|
20240909,132100,300127080,5100,5100,5100,5100,0
|
|
20240909,132000,300127080,5100,5100,5100,5100,0
|
|
20240909,131900,300127080,5100,5100,5100,5100,0
|
|
20240909,131800,300127080,5100,5100,5100,5100,1
|
|
20240909,131700,300121980,5090,5090,5090,5090,0
|
|
20240909,131600,300121980,5090,5090,5090,5090,0
|
|
20240909,131500,300121980,5090,5090,5090,5090,0
|
|
20240909,131400,300121980,5090,5090,5090,5090,0
|
|
20240909,131300,300121980,5090,5090,5090,5090,0
|
|
20240909,131200,300121980,5090,5090,5090,5090,0
|
|
20240909,131100,300121980,5090,5090,5090,5090,489
|
|
20240909,131000,297632970,5090,5070,5090,5070,162
|
|
20240909,130900,296809980,5080,5080,5080,5080,0
|
|
20240909,130800,296809980,5080,5080,5080,5080,5
|
|
20240909,130700,296784580,5080,5080,5080,5080,0
|
|
20240909,130600,296784580,5080,5080,5080,5080,0
|
|
20240909,130500,296784580,5080,5080,5080,5080,0
|
|
20240909,130400,296784580,5080,5080,5080,5080,0
|
|
20240909,130300,296784580,5080,5080,5080,5080,0
|
|
20240909,130200,296784580,5080,5080,5080,5080,0
|
|
20240909,130100,296784580,5080,5080,5080,5080,0
|
|
20240909,130000,296784580,5080,5080,5080,5080,0
|
|
20240909,125900,296784580,5080,5080,5080,5080,0
|
|
20240909,125800,296784580,5080,5080,5080,5080,0
|
|
20240909,125700,296784580,5080,5080,5080,5080,2
|
|
20240909,125600,296774420,5070,5070,5070,5070,80
|
|
20240909,125500,296368820,5080,5080,5080,5080,0
|
|
20240909,125400,296368820,5080,5080,5080,5080,0
|
|
20240909,125300,296368820,5080,5080,5080,5080,0
|
|
20240909,125200,296368820,5080,5080,5080,5080,0
|
|
20240909,125100,296368820,5080,5080,5080,5080,0
|
|
20240909,125000,296368820,5080,5080,5080,5080,0
|
|
20240909,124900,296368820,5080,5080,5080,5080,0
|
|
20240909,124800,296368820,5080,5080,5080,5080,0
|
|
20240909,124700,296368820,5080,5080,5080,5080,100
|
|
20240909,124600,295860820,5080,5080,5080,5080,0
|
|
20240909,124500,295860820,5080,5080,5080,5080,0
|
|
20240909,124400,295860820,5080,5080,5080,5080,0
|
|
20240909,124300,295860820,5080,5070,5080,5070,2
|
|
20240909,124200,295850670,5080,5080,5080,5080,0
|
|
20240909,124100,295850670,5080,5060,5080,5060,4
|
|
20240909,124000,295830390,5070,5070,5070,5070,192
|
|
20240909,123900,294856950,5080,5080,5080,5080,0
|
|
20240909,123800,294856950,5080,5080,5080,5080,1
|
|
20240909,123700,294851870,5090,5090,5090,5090,0
|
|
20240909,123600,294851870,5090,5090,5090,5090,0
|
|
20240909,123500,294851870,5090,5090,5090,5090,0
|
|
20240909,123400,294851870,5090,5090,5090,5090,0
|
|
20240909,123300,294851870,5090,5090,5090,5090,0
|
|
20240909,123200,294851870,5090,5090,5090,5090,0
|
|
20240909,123100,294851870,5090,5090,5090,5090,0
|
|
20240909,123000,294851870,5090,5090,5090,5090,1
|
|
20240909,122900,294846780,5080,5080,5080,5080,0
|
|
20240909,122800,294846780,5080,5080,5080,5080,0
|
|
20240909,122700,294846780,5080,5080,5080,5080,0
|
|
20240909,122600,294846780,5080,5080,5080,5080,197
|
|
20240909,122500,293846020,5070,5070,5070,5070,0
|
|
20240909,122400,293846020,5070,5070,5070,5070,9
|
|
20240909,122300,293800390,5080,5080,5080,5080,1
|
|
20240909,122200,293795310,5070,5070,5070,5070,0
|
|
20240909,122100,293795310,5070,5070,5070,5070,0
|
|
20240909,122000,293795310,5070,5070,5080,5020,227
|
|
20240909,121900,292646550,5070,5070,5070,5070,1
|
|
20240909,121800,292641480,5070,5070,5070,5070,0
|
|
20240909,121700,292641480,5070,5070,5070,5070,75
|
|
20240909,121600,292261230,5080,5080,5080,5080,5
|
|
20240909,121500,292235830,5070,5070,5070,5070,2
|
|
20240909,121400,292225690,5060,5060,5060,5060,48
|
|
20240909,121300,291982810,5070,5060,5070,5060,81
|
|
20240909,121200,291572940,5070,5070,5070,5070,0
|
|
20240909,121100,291572940,5070,5070,5070,5070,0
|
|
20240909,121000,291572940,5070,5070,5070,5070,0
|
|
20240909,120900,291572940,5070,5070,5070,5070,1
|
|
20240909,120800,291567870,5050,5080,5080,5050,5
|
|
20240909,120700,291542530,5050,5050,5050,5050,500
|
|
20240909,120600,289017530,5080,5050,5080,5050,19
|
|
20240909,120500,288921520,5080,5080,5080,5050,12
|
|
20240909,120400,288860710,5080,5080,5080,5080,2
|
|
20240909,120300,288850550,5060,5060,5060,5060,709
|
|
20240909,120200,285263010,5090,5090,5090,5090,0
|
|
20240909,120100,285263010,5090,5090,5090,5090,0
|
|
20240909,120000,285263010,5090,5090,5090,5090,0
|
|
20240909,115900,285263010,5090,5090,5090,5090,1
|
|
20240909,115800,285257920,5090,5080,5090,5080,11
|
|
20240909,115700,285202030,5080,5080,5080,5080,210
|
|
20240909,115600,284135230,5070,5070,5070,5070,102
|
|
20240909,115500,283618090,5060,5060,5060,5060,368
|
|
20240909,115400,281756010,5080,5070,5080,5060,53
|
|
20240909,115300,281487290,5070,5070,5070,5070,62
|
|
20240909,115200,281172950,5070,5070,5070,5070,0
|
|
20240909,115100,281172950,5070,5070,5070,5070,78
|
|
20240909,115000,280777490,5080,5080,5080,5080,0
|
|
20240909,114900,280777490,5080,5080,5080,5080,0
|
|
20240909,114800,280777490,5080,5080,5080,5080,0
|
|
20240909,114700,280777490,5080,5080,5080,5080,0
|
|
20240909,114600,280777490,5080,5080,5080,5080,0
|
|
20240909,114500,280777490,5080,5080,5080,5080,12
|
|
20240909,114400,280716530,5090,5090,5090,5090,35
|
|
20240909,114300,280538380,5100,5090,5100,5090,86
|
|
20240909,114200,280100280,5100,5100,5100,5100,0
|
|
20240909,114100,280100280,5100,5100,5100,5100,0
|
|
20240909,114000,280100280,5100,5080,5100,5080,873
|
|
20240909,113900,275653580,5090,5090,5090,5090,5
|
|
20240909,113800,275628130,5090,5060,5090,5060,1280
|
|
20240909,113700,269133740,5070,5070,5070,5070,0
|
|
20240909,113600,269133740,5070,5060,5070,5060,4
|
|
20240909,113500,269113490,5070,5050,5070,5040,598
|
|
20240909,113400,266090750,5050,5050,5050,5050,0
|
|
20240909,113300,266090750,5050,5050,5050,5050,34
|
|
20240909,113200,265919050,5040,5040,5040,5040,547
|
|
20240909,113100,263162170,5040,5040,5040,5040,0
|
|
20240909,113000,263162170,5040,5040,5040,5040,0
|
|
20240909,112900,263162170,5040,5040,5040,5040,0
|
|
20240909,112800,263162170,5040,5030,5040,5030,306
|
|
20240909,112700,261622700,5020,5020,5020,5020,100
|
|
20240909,112600,261120700,5030,5020,5030,5020,68
|
|
20240909,112500,260779290,5030,5030,5030,5030,0
|
|
20240909,112400,260779290,5030,5030,5030,5030,5
|
|
20240909,112300,260754140,5030,5020,5030,5020,137
|
|
20240909,112200,260066350,5020,5020,5020,5020,0
|
|
20240909,112100,260066350,5020,5020,5020,5020,0
|
|
20240909,112000,260066350,5020,5020,5020,5020,20
|
|
20240909,111900,259965950,5020,5020,5020,5000,15
|
|
20240909,111800,259890860,5000,5020,5020,5000,246
|
|
20240909,111700,258660460,5020,5000,5020,5000,146
|
|
20240909,111600,257929050,5010,5010,5010,5010,1
|
|
20240909,111500,257924040,5000,5000,5000,5000,841
|
|
20240909,111400,253719040,5000,5000,5000,5000,0
|
|
20240909,111300,253719040,5000,4995,5000,4995,111
|
|
20240909,111200,253164590,4995,4980,4995,4980,201
|
|
20240909,111100,252160760,4980,4985,4985,4980,9
|
|
20240909,111000,252115915,4990,4995,4995,4990,6
|
|
20240909,110900,252085960,4995,4990,4995,4990,106
|
|
20240909,110800,251557015,4990,4990,4990,4990,1
|
|
20240909,110700,251552025,4995,4985,4995,4970,715
|
|
20240909,110600,247998435,4975,4975,4975,4975,63
|
|
20240909,110500,247685010,5010,5010,5010,5010,0
|
|
20240909,110400,247685010,5010,5010,5010,4980,999
|
|
20240909,110300,242709815,5010,5010,5010,5010,0
|
|
20240909,110200,242709815,5010,5010,5010,5010,1
|
|
20240909,110100,242704805,5020,5020,5020,5020,0
|
|
20240909,110000,242704805,5020,5020,5020,5020,0
|
|
20240909,105900,242704805,5020,5020,5020,5020,0
|
|
20240909,105800,242704805,5020,5020,5020,5020,0
|
|
20240909,105700,242704805,5020,5020,5020,5020,3
|
|
20240909,105600,242689745,5020,5020,5020,5020,0
|
|
20240909,105500,242689745,5020,5020,5020,5020,0
|
|
20240909,105400,242689745,5020,5020,5020,5020,0
|
|
20240909,105300,242689745,5020,5020,5020,5020,1
|
|
20240909,105200,242684725,5030,5030,5030,5030,0
|
|
20240909,105100,242684725,5030,4995,5030,4995,2184
|
|
20240909,105000,231741650,4990,4995,4995,4990,20
|
|
20240909,104900,231641800,4995,4995,4995,4995,3
|
|
20240909,104800,231626815,4990,4990,4990,4990,201
|
|
20240909,104700,230623825,4990,4990,4990,4990,0
|
|
20240909,104600,230623825,4990,4990,4990,4990,1
|
|
20240909,104500,230618835,5000,5000,5000,5000,0
|
|
20240909,104400,230618835,5000,5000,5000,5000,0
|
|
20240909,104300,230618835,5000,5000,5000,5000,0
|
|
20240909,104200,230618835,5000,5000,5000,5000,20
|
|
20240909,104100,230518835,5000,4970,5000,4970,1036
|
|
20240909,104000,225369550,4995,4995,4995,4995,1
|
|
20240909,103900,225364555,5010,5010,5010,5010,0
|
|
20240909,103800,225364555,5010,4990,5010,4990,67
|
|
20240909,103700,225030205,5010,4995,5010,4990,179
|
|
20240909,103600,224136565,5010,5000,5020,5000,1054
|
|
20240909,103500,218866515,5020,5020,5020,5020,5
|
|
20240909,103400,218841415,5000,5020,5020,5000,233
|
|
20240909,103300,217676275,5000,4970,5000,4970,3238
|
|
20240909,103200,201531960,4970,4950,4970,4950,1290
|
|
20240909,103100,195131845,4960,4960,4960,4960,0
|
|
20240909,103000,195131845,4960,4950,4960,4950,201
|
|
20240909,102900,194136330,4930,4930,4930,4930,0
|
|
20240909,102800,194136330,4930,4930,4950,4930,306
|
|
20240909,102700,192627715,4950,4950,4950,4950,0
|
|
20240909,102600,192627715,4950,4950,4950,4950,0
|
|
20240909,102500,192627715,4950,4950,4950,4950,0
|
|
20240909,102400,192627715,4950,4950,4950,4950,8
|
|
20240909,102300,192588115,4950,4950,4950,4950,24
|
|
20240909,102200,192469315,4960,4960,4960,4960,0
|
|
20240909,102100,192469315,4960,4960,4960,4960,0
|
|
20240909,102000,192469315,4960,4960,4960,4960,4
|
|
20240909,101900,192449475,4925,4965,4965,4925,71
|
|
20240909,101800,192099370,4965,4965,4965,4965,51
|
|
20240909,101700,191846155,4965,4950,4970,4925,4003
|
|
20240909,101600,171958625,4950,4950,4950,4950,0
|
|
20240909,101500,171958625,4950,4950,4950,4950,1
|
|
20240909,101400,171953675,4960,4960,4960,4960,368
|
|
20240909,101300,170128395,4960,4880,4960,4880,5188
|
|
20240909,101200,144423895,4905,4905,4905,4905,2
|
|
20240909,101100,144414085,4905,4885,4905,4885,8
|
|
20240909,101000,144374950,4875,4885,4885,4875,2
|
|
20240909,100900,144365190,4870,4900,4905,4860,5029
|
|
20240909,100800,119883610,4900,4900,4900,4900,30
|
|
20240909,100700,119736610,4910,4910,4910,4910,4
|
|
20240909,100600,119716970,4905,4905,4905,4905,10
|
|
20240909,100500,119667920,4910,4910,4910,4910,1
|
|
20240909,100400,119663010,4910,4910,4910,4910,0
|
|
20240909,100300,119663010,4910,4895,4910,4890,6
|
|
20240909,100200,119633635,4885,4885,4885,4885,17
|
|
20240909,100100,119550590,4885,4885,4895,4885,11
|
|
20240909,100000,119496835,4885,4885,4885,4885,50
|
|
20240909,095900,119252585,4885,4885,4885,4885,142
|
|
20240909,095800,118558915,4885,4885,4885,4885,32
|
|
20240909,095700,118402595,4890,4900,4900,4885,76
|
|
20240909,095600,118030420,4895,4900,4900,4895,41
|
|
20240909,095500,117829620,4900,4910,4910,4900,472
|
|
20240909,095400,115516550,4915,4920,4920,4915,2
|
|
20240909,095300,115506715,4920,4920,4920,4920,2
|
|
20240909,095200,115496875,4935,4935,4935,4935,0
|
|
20240909,095100,115496875,4935,4935,4935,4935,0
|
|
20240909,095000,115496875,4935,4935,4935,4935,9
|
|
20240909,094900,115452460,4935,4935,4935,4935,209
|
|
20240909,094800,114421045,4905,4905,4905,4905,0
|
|
20240909,094700,114421045,4905,4910,4910,4905,81
|
|
20240909,094600,114023640,4910,4915,4915,4910,311
|
|
20240909,094500,112495145,4940,4940,4940,4940,0
|
|
20240909,094400,112495145,4940,4940,4940,4940,3
|
|
20240909,094300,112480325,4940,4940,4940,4940,4
|
|
20240909,094200,112460565,4920,4925,4925,4920,128
|
|
20240909,094100,111830680,4945,4945,4945,4945,0
|
|
20240909,094000,111830680,4945,4945,4945,4945,0
|
|
20240909,093900,111830680,4945,4945,4945,4945,26
|
|
20240909,093800,111702110,4950,4950,4950,4925,11
|
|
20240909,093700,111647745,4950,4950,4950,4950,400
|
|
20240909,093600,109667745,4950,4950,4950,4950,0
|
|
20240909,093500,109667745,4950,4950,4950,4950,0
|
|
20240909,093400,109667745,4950,4950,4950,4930,26
|
|
20240909,093300,109539280,4950,4935,4950,4935,6
|
|
20240909,093200,109509655,4935,4940,4940,4935,25
|
|
20240909,093100,109386250,4950,4940,4950,4940,1172
|
|
20240909,093000,103590660,4940,4945,4945,4940,17
|
|
20240909,092900,103506675,4940,4915,4940,4915,1793
|
|
20240909,092800,94655135,4930,4930,4930,4930,189
|
|
20240909,092700,93723365,4920,4930,4930,4920,95
|
|
20240909,092600,93255855,4935,4925,4935,4925,966
|
|
20240909,092500,88498200,4920,4920,4920,4920,5
|
|
20240909,092400,88473600,4900,4900,4900,4900,22
|
|
20240909,092300,88365800,4925,4925,4925,4925,27
|
|
20240909,092200,88232825,4925,4925,4925,4925,9
|
|
20240909,092100,88188500,4925,4925,4925,4925,47
|
|
20240909,092000,87957025,4900,4900,4900,4900,300
|
|
20240909,091900,86487025,4900,4900,4900,4900,10
|
|
20240909,091800,86438025,4925,4925,4925,4925,67
|
|
20240909,091700,86108050,4925,4925,4925,4925,11
|
|
20240909,091600,86053875,4925,4905,4925,4875,2741
|
|
20240909,091500,72590735,4905,4905,4905,4905,1
|
|
20240909,091400,72585830,4910,4910,4910,4910,199
|
|
20240909,091300,71608740,4880,4905,4915,4880,1848
|
|
20240909,091200,62544630,4905,4895,4905,4895,219
|
|
20240909,091100,61471135,4890,4885,4890,4885,1161
|
|
20240909,091000,55794600,4845,4875,4875,4845,295
|
|
20240909,090900,54358875,4845,4850,4855,4845,127
|
|
20240909,090800,53742655,4850,4835,4860,4835,792
|
|
20240909,090700,49908290,4830,4820,4830,4820,1198
|
|
20240909,090600,44127125,4810,4810,4820,4810,1067
|
|
20240909,090500,38994655,4810,4810,4810,4810,23
|
|
20240909,090400,38884025,4805,4805,4835,4800,969
|
|
20240909,090300,34228450,4805,4855,4855,4805,1822
|
|
20240909,090200,25440365,4850,4895,4895,4850,390
|
|
20240909,090100,23544680,4905,4905,4905,4855,85
|
|
20240909,090000,23131865,4920,4820,4920,4820,4799
|