588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184500,59504575,5080,5080,5080,5080,106
|
|
20240902,184400,59504575,5080,5080,5080,5080,0
|
|
20240902,184300,59504575,5080,5080,5080,5080,0
|
|
20240902,184200,59504575,5080,5080,5080,5080,0
|
|
20240902,184100,59504575,5080,5080,5080,5080,0
|
|
20240902,184000,59504575,5080,5080,5080,5080,0
|
|
20240902,183900,59504575,5080,5080,5080,5080,0
|
|
20240902,183800,59504575,5080,5080,5080,5080,0
|
|
20240902,183700,59504575,5080,5080,5080,5080,0
|
|
20240902,183600,59504575,5080,5080,5080,5080,0
|
|
20240902,183500,59504575,5080,5080,5080,5080,0
|
|
20240902,183400,59504575,5080,5080,5080,5080,0
|
|
20240902,183300,59504575,5080,5080,5080,5080,0
|
|
20240902,183200,59504575,5080,5080,5080,5080,0
|
|
20240902,183100,59504575,5080,5080,5080,5080,0
|
|
20240902,183000,59504575,5080,5080,5080,5080,0
|
|
20240902,182900,59504575,5080,5080,5080,5080,0
|
|
20240902,182800,59504575,5080,5080,5080,5080,0
|
|
20240902,182700,59504575,5080,5080,5080,5080,0
|
|
20240902,182600,59504575,5080,5080,5080,5080,0
|
|
20240902,182500,59504575,5080,5080,5080,5080,0
|
|
20240902,182400,59504575,5080,5080,5080,5080,0
|
|
20240902,182300,59504575,5080,5080,5080,5080,0
|
|
20240902,182200,59504575,5080,5080,5080,5080,0
|
|
20240902,182100,59504575,5080,5080,5080,5080,0
|
|
20240902,182000,59504575,5080,5080,5080,5080,0
|
|
20240902,181900,59504575,5080,5080,5080,5080,0
|
|
20240902,181800,59504575,5080,5080,5080,5080,0
|
|
20240902,181700,59504575,5080,5080,5080,5080,0
|
|
20240902,181600,59504575,5080,5080,5080,5080,0
|
|
20240902,181500,59504575,5080,5080,5080,5080,106
|
|
20240902,181400,59504575,5080,5080,5080,5080,0
|
|
20240902,181300,59504575,5080,5080,5080,5080,0
|
|
20240902,181200,59504575,5080,5080,5080,5080,0
|
|
20240902,181100,59504575,5080,5080,5080,5080,0
|
|
20240902,181000,59504575,5080,5080,5080,5080,0
|
|
20240902,180900,59504575,5080,5080,5080,5080,0
|
|
20240902,180800,59504575,5080,5080,5080,5080,0
|
|
20240902,180700,59504575,5080,5080,5080,5080,0
|
|
20240902,180600,59504575,5080,5080,5080,5080,0
|
|
20240902,180500,59504575,5080,5080,5080,5080,0
|
|
20240902,180400,59504575,5080,5080,5080,5080,0
|
|
20240902,180300,59504575,5080,5080,5080,5080,0
|
|
20240902,180200,59504575,5080,5080,5080,5080,0
|
|
20240902,180100,59504575,5080,5080,5080,5080,0
|
|
20240902,180000,59504575,5080,5080,5080,5080,0
|
|
20240902,175900,59504575,5080,5080,5080,5080,0
|
|
20240902,175800,59504575,5080,5080,5080,5080,0
|
|
20240902,175700,59504575,5080,5080,5080,5080,0
|
|
20240902,175600,59504575,5080,5080,5080,5080,0
|
|
20240902,175500,59504575,5080,5080,5080,5080,0
|
|
20240902,175400,59504575,5080,5080,5080,5080,0
|
|
20240902,175300,59504575,5080,5080,5080,5080,0
|
|
20240902,175200,59504575,5080,5080,5080,5080,0
|
|
20240902,175100,59504575,5080,5080,5080,5080,0
|
|
20240902,175000,59504575,5080,5080,5080,5080,0
|
|
20240902,174900,59504575,5080,5080,5080,5080,0
|
|
20240902,174800,59504575,5080,5080,5080,5080,0
|
|
20240902,174700,59504575,5080,5080,5080,5080,0
|
|
20240902,174600,59504575,5080,5080,5080,5080,0
|
|
20240902,174500,59504575,5080,5080,5080,5080,106
|
|
20240902,174400,59504575,5080,5080,5080,5080,0
|
|
20240902,174300,59504575,5080,5080,5080,5080,0
|
|
20240902,174200,59504575,5080,5080,5080,5080,0
|
|
20240902,174100,59504575,5080,5080,5080,5080,0
|
|
20240902,174000,59504575,5080,5080,5080,5080,0
|
|
20240902,173900,59504575,5080,5080,5080,5080,0
|
|
20240902,173800,59504575,5080,5080,5080,5080,0
|
|
20240902,173700,59504575,5080,5080,5080,5080,0
|
|
20240902,173600,59504575,5080,5080,5080,5080,0
|
|
20240902,173500,59504575,5080,5080,5080,5080,0
|
|
20240902,173400,59504575,5080,5080,5080,5080,0
|
|
20240902,173300,59504575,5080,5080,5080,5080,0
|
|
20240902,173200,59504575,5080,5080,5080,5080,0
|
|
20240902,173100,59504575,5080,5080,5080,5080,0
|
|
20240902,173000,59504575,5080,5080,5080,5080,0
|
|
20240902,172900,59504575,5080,5080,5080,5080,0
|
|
20240902,172800,59504575,5080,5080,5080,5080,0
|
|
20240902,172700,59504575,5080,5080,5080,5080,0
|
|
20240902,172600,59504575,5080,5080,5080,5080,0
|
|
20240902,172500,59504575,5080,5080,5080,5080,0
|
|
20240902,172400,59504575,5080,5080,5080,5080,0
|
|
20240902,172300,59504575,5080,5080,5080,5080,0
|
|
20240902,172200,59504575,5080,5080,5080,5080,0
|
|
20240902,172100,59504575,5080,5080,5080,5080,0
|
|
20240902,172000,59504575,5080,5080,5080,5080,0
|
|
20240902,171900,59504575,5080,5080,5080,5080,0
|
|
20240902,171800,59504575,5080,5080,5080,5080,0
|
|
20240902,171700,59504575,5080,5080,5080,5080,0
|
|
20240902,171600,59504575,5080,5080,5080,5080,0
|
|
20240902,171500,59504575,5080,5080,5080,5080,106
|
|
20240902,171400,59504575,5080,5080,5080,5080,0
|
|
20240902,171300,59504575,5080,5080,5080,5080,0
|
|
20240902,171200,59504575,5080,5080,5080,5080,0
|
|
20240902,171100,59504575,5080,5080,5080,5080,0
|
|
20240902,171000,59504575,5080,5080,5080,5080,0
|
|
20240902,170900,59504575,5080,5080,5080,5080,0
|
|
20240902,170800,59504575,5080,5080,5080,5080,0
|
|
20240902,170700,59504575,5080,5080,5080,5080,0
|
|
20240902,170600,59504575,5080,5080,5080,5080,0
|
|
20240902,170500,59504575,5080,5080,5080,5080,0
|
|
20240902,170400,59504575,5080,5080,5080,5080,0
|
|
20240902,170300,59504575,5080,5080,5080,5080,0
|
|
20240902,170200,59504575,5080,5080,5080,5080,0
|
|
20240902,170100,59504575,5080,5080,5080,5080,0
|
|
20240902,170000,59504575,5080,5080,5080,5080,0
|
|
20240902,165900,59504575,5080,5080,5080,5080,0
|
|
20240902,165800,59504575,5080,5080,5080,5080,0
|
|
20240902,165700,59504575,5080,5080,5080,5080,0
|
|
20240902,165600,59504575,5080,5080,5080,5080,0
|
|
20240902,165500,59504575,5080,5080,5080,5080,0
|
|
20240902,165400,59504575,5080,5080,5080,5080,0
|
|
20240902,165300,59504575,5080,5080,5080,5080,0
|
|
20240902,165200,59504575,5080,5080,5080,5080,0
|
|
20240902,165100,59504575,5080,5080,5080,5080,0
|
|
20240902,165000,59504575,5080,5080,5080,5080,0
|
|
20240902,164900,59504575,5080,5080,5080,5080,0
|
|
20240902,164800,59504575,5080,5080,5080,5080,0
|
|
20240902,164700,59504575,5080,5080,5080,5080,0
|
|
20240902,164600,59504575,5080,5080,5080,5080,0
|
|
20240902,164500,59504575,5080,5080,5080,5080,106
|
|
20240902,164400,59504575,5080,5080,5080,5080,0
|
|
20240902,164300,59504575,5080,5080,5080,5080,0
|
|
20240902,164200,59504575,5080,5080,5080,5080,0
|
|
20240902,164100,59504575,5080,5080,5080,5080,0
|
|
20240902,164000,59504575,5080,5080,5080,5080,0
|
|
20240902,163900,59504575,5080,5080,5080,5080,0
|
|
20240902,163800,59504575,5080,5080,5080,5080,0
|
|
20240902,163700,59504575,5080,5080,5080,5080,0
|
|
20240902,163600,59504575,5080,5080,5080,5080,0
|
|
20240902,163500,59504575,5080,5080,5080,5080,0
|
|
20240902,163400,59504575,5080,5080,5080,5080,0
|
|
20240902,163300,59504575,5080,5080,5080,5080,0
|
|
20240902,163200,59504575,5080,5080,5080,5080,0
|
|
20240902,163100,59504575,5080,5080,5080,5080,0
|
|
20240902,163000,59504575,5080,5080,5080,5080,0
|
|
20240902,162900,59504575,5080,5080,5080,5080,0
|
|
20240902,162800,59504575,5080,5080,5080,5080,0
|
|
20240902,162700,59504575,5080,5080,5080,5080,0
|
|
20240902,162600,59504575,5080,5080,5080,5080,0
|
|
20240902,162500,59504575,5080,5080,5080,5080,0
|
|
20240902,162400,59504575,5080,5080,5080,5080,0
|
|
20240902,162300,59504575,5080,5080,5080,5080,0
|
|
20240902,162200,59504575,5080,5080,5080,5080,0
|
|
20240902,162100,59504575,5080,5080,5080,5080,0
|
|
20240902,162000,59504575,5080,5080,5080,5080,0
|
|
20240902,161900,59504575,5080,5080,5080,5080,0
|
|
20240902,161800,59504575,5080,5080,5080,5080,0
|
|
20240902,161700,59504575,5080,5080,5080,5080,0
|
|
20240902,161600,59504575,5080,5080,5080,5080,0
|
|
20240902,161500,59504575,5080,5080,5080,5080,106
|
|
20240902,161400,59504575,5080,5080,5080,5080,0
|
|
20240902,161300,59504575,5080,5080,5080,5080,0
|
|
20240902,161200,59504575,5080,5080,5080,5080,0
|
|
20240902,161100,59504575,5080,5080,5080,5080,0
|
|
20240902,161000,59504575,5080,5080,5080,5080,0
|
|
20240902,160900,59504575,5080,5080,5080,5080,0
|
|
20240902,160800,59504575,5080,5080,5080,5080,0
|
|
20240902,160700,59504575,5080,5080,5080,5080,0
|
|
20240902,160600,59504575,5080,5080,5080,5080,0
|
|
20240902,160500,59504575,5080,5080,5080,5080,0
|
|
20240902,160400,59504575,5080,5080,5080,5080,0
|
|
20240902,160300,59504575,5080,5080,5080,5080,0
|
|
20240902,160200,59504575,5080,5080,5080,5080,0
|
|
20240902,160100,59504575,5080,5080,5080,5080,0
|
|
20240902,160000,59504575,5080,5080,5080,5080,0
|
|
20240902,155900,59504575,5080,5080,5080,5080,0
|
|
20240902,155800,59504575,5080,5080,5080,5080,0
|
|
20240902,155700,59504575,5080,5080,5080,5080,0
|
|
20240902,155600,59504575,5080,5080,5080,5080,0
|
|
20240902,155500,59504575,5080,5080,5080,5080,0
|
|
20240902,155400,59504575,5080,5080,5080,5080,0
|
|
20240902,155300,59504575,5080,5080,5080,5080,0
|
|
20240902,155200,59504575,5080,5080,5080,5080,0
|
|
20240902,155100,59504575,5080,5080,5080,5080,0
|
|
20240902,155000,59504575,5080,5080,5080,5080,0
|
|
20240902,154900,59504575,5080,5080,5080,5080,0
|
|
20240902,154800,59504575,5080,5080,5080,5080,0
|
|
20240902,154700,59504575,5080,5080,5080,5080,0
|
|
20240902,154600,59504575,5080,5080,5080,5080,0
|
|
20240902,154500,59504575,5080,5080,5080,5080,106
|
|
20240902,154400,59504575,5080,5080,5080,5080,0
|
|
20240902,154300,59504575,5080,5080,5080,5080,0
|
|
20240902,154200,59504575,5080,5080,5080,5080,0
|
|
20240902,154100,59504575,5080,5080,5080,5080,0
|
|
20240902,154000,59504575,5080,5080,5080,5080,0
|
|
20240902,153900,59504575,5080,5080,5080,5080,0
|
|
20240902,153800,59504575,5080,5080,5080,5080,0
|
|
20240902,153700,59504575,5080,5080,5080,5080,0
|
|
20240902,153600,59504575,5080,5080,5080,5080,0
|
|
20240902,153500,59504575,5080,5080,5080,5080,0
|
|
20240902,153400,59504575,5080,5080,5080,5080,0
|
|
20240902,153300,59504575,5080,5080,5080,5080,0
|
|
20240902,153200,59504575,5080,5080,5080,5080,0
|
|
20240902,153100,59504575,5080,5080,5080,5080,0
|
|
20240902,153000,59504575,5080,5080,5080,5080,106
|
|
20240902,152900,58966095,5070,5070,5070,5070,0
|
|
20240902,152800,58966095,5070,5070,5070,5070,0
|
|
20240902,152700,58966095,5070,5070,5070,5070,0
|
|
20240902,152600,58966095,5070,5070,5070,5070,0
|
|
20240902,152500,58966095,5070,5070,5070,5070,0
|
|
20240902,152400,58966095,5070,5070,5070,5070,0
|
|
20240902,152300,58966095,5070,5070,5070,5070,0
|
|
20240902,152200,58966095,5070,5070,5070,5070,0
|
|
20240902,152100,58966095,5070,5070,5070,5070,0
|
|
20240902,152000,58966095,5070,5070,5070,5070,0
|
|
20240902,151900,58966095,5070,5070,5070,5070,0
|
|
20240902,151800,58966095,5070,5070,5070,5070,0
|
|
20240902,151700,58966095,5070,5070,5070,5070,10
|
|
20240902,151600,58915395,5080,5080,5080,5080,0
|
|
20240902,151500,58915395,5080,5080,5080,5080,0
|
|
20240902,151400,58915395,5080,5080,5080,5080,0
|
|
20240902,151300,58915395,5080,5080,5080,5080,0
|
|
20240902,151200,58915395,5080,5080,5080,5080,0
|
|
20240902,151100,58915395,5080,5080,5080,5080,0
|
|
20240902,151000,58915395,5080,5080,5080,5080,0
|
|
20240902,150900,58915395,5080,5080,5080,5080,0
|
|
20240902,150800,58915395,5080,5080,5080,5080,0
|
|
20240902,150700,58915395,5080,5080,5080,5080,0
|
|
20240902,150600,58915395,5080,5080,5080,5080,0
|
|
20240902,150500,58915395,5080,5080,5080,5080,3
|
|
20240902,150400,58900155,5080,5080,5080,5080,0
|
|
20240902,150300,58900155,5080,5080,5080,5080,0
|
|
20240902,150200,58900155,5080,5080,5080,5080,0
|
|
20240902,150100,58900155,5080,5080,5080,5080,0
|
|
20240902,150000,58900155,5080,5080,5080,5080,83
|
|
20240902,145900,58478515,5080,5080,5080,5080,0
|
|
20240902,145800,58478515,5080,5090,5090,5080,42
|
|
20240902,145700,58264765,5090,5090,5090,5090,0
|
|
20240902,145600,58264765,5090,5090,5090,5090,0
|
|
20240902,145500,58264765,5090,5090,5090,5090,0
|
|
20240902,145400,58264765,5090,5090,5090,5090,0
|
|
20240902,145300,58264765,5090,5090,5090,5090,0
|
|
20240902,145200,58264765,5090,5090,5090,5090,0
|
|
20240902,145100,58264765,5090,5090,5090,5090,0
|
|
20240902,145000,58264765,5090,5090,5090,5090,0
|
|
20240902,144900,58264765,5090,5090,5090,5090,0
|
|
20240902,144800,58264765,5090,5090,5090,5090,0
|
|
20240902,144700,58264765,5090,5090,5090,5090,0
|
|
20240902,144600,58264765,5090,5090,5090,5090,0
|
|
20240902,144500,58264765,5090,5090,5090,5090,0
|
|
20240902,144400,58264765,5090,5090,5090,5090,0
|
|
20240902,144300,58264765,5090,5090,5090,5090,0
|
|
20240902,144200,58264765,5090,5090,5090,5090,0
|
|
20240902,144100,58264765,5090,5090,5090,5090,0
|
|
20240902,144000,58264765,5090,5090,5090,5090,0
|
|
20240902,143900,58264765,5090,5090,5090,5090,207
|
|
20240902,143800,57211135,5080,5080,5080,5080,0
|
|
20240902,143700,57211135,5080,5080,5080,5080,0
|
|
20240902,143600,57211135,5080,5080,5080,5080,0
|
|
20240902,143500,57211135,5080,5080,5080,5080,0
|
|
20240902,143400,57211135,5080,5080,5080,5080,0
|
|
20240902,143300,57211135,5080,5080,5080,5080,0
|
|
20240902,143200,57211135,5080,5080,5080,5080,0
|
|
20240902,143100,57211135,5080,5080,5080,5080,0
|
|
20240902,143000,57211135,5080,5080,5080,5080,0
|
|
20240902,142900,57211135,5080,5080,5080,5080,0
|
|
20240902,142800,57211135,5080,5080,5080,5080,0
|
|
20240902,142700,57211135,5080,5080,5080,5080,0
|
|
20240902,142600,57211135,5080,5080,5080,5080,0
|
|
20240902,142500,57211135,5080,5080,5080,5080,0
|
|
20240902,142400,57211135,5080,5080,5080,5080,0
|
|
20240902,142300,57211135,5080,5080,5080,5080,0
|
|
20240902,142200,57211135,5080,5080,5080,5080,0
|
|
20240902,142100,57211135,5080,5080,5080,5080,0
|
|
20240902,142000,57211135,5080,5080,5080,5080,0
|
|
20240902,141900,57211135,5080,5080,5080,5080,0
|
|
20240902,141800,57211135,5080,5080,5080,5080,0
|
|
20240902,141700,57211135,5080,5080,5080,5080,0
|
|
20240902,141600,57211135,5080,5080,5080,5080,0
|
|
20240902,141500,57211135,5080,5080,5080,5080,0
|
|
20240902,141400,57211135,5080,5080,5080,5080,0
|
|
20240902,141300,57211135,5080,5080,5080,5080,0
|
|
20240902,141200,57211135,5080,5080,5080,5080,0
|
|
20240902,141100,57211135,5080,5080,5080,5080,0
|
|
20240902,141000,57211135,5080,5080,5080,5080,0
|
|
20240902,140900,57211135,5080,5080,5080,5080,0
|
|
20240902,140800,57211135,5080,5080,5080,5080,0
|
|
20240902,140700,57211135,5080,5080,5080,5080,0
|
|
20240902,140600,57211135,5080,5080,5080,5080,0
|
|
20240902,140500,57211135,5080,5090,5090,5080,55
|
|
20240902,140400,56931235,5090,5090,5090,5090,0
|
|
20240902,140300,56931235,5090,5090,5090,5090,0
|
|
20240902,140200,56931235,5090,5090,5090,5090,0
|
|
20240902,140100,56931235,5090,5090,5090,5090,0
|
|
20240902,140000,56931235,5090,5090,5090,5090,2
|
|
20240902,135900,56921055,5090,5090,5090,5090,0
|
|
20240902,135800,56921055,5090,5090,5090,5090,0
|
|
20240902,135700,56921055,5090,5090,5090,5090,0
|
|
20240902,135600,56921055,5090,5090,5090,5090,0
|
|
20240902,135500,56921055,5090,5090,5090,5090,0
|
|
20240902,135400,56921055,5090,5090,5090,5090,1
|
|
20240902,135300,56915965,5100,5100,5100,5100,0
|
|
20240902,135200,56915965,5100,5100,5100,5100,0
|
|
20240902,135100,56915965,5100,5100,5100,5100,0
|
|
20240902,135000,56915965,5100,5100,5100,5100,0
|
|
20240902,134900,56915965,5100,5100,5100,5100,0
|
|
20240902,134800,56915965,5100,5100,5100,5100,1
|
|
20240902,134700,56910865,5100,5100,5100,5100,0
|
|
20240902,134600,56910865,5100,5100,5100,5100,0
|
|
20240902,134500,56910865,5100,5100,5100,5100,0
|
|
20240902,134400,56910865,5100,5100,5100,5100,0
|
|
20240902,134300,56910865,5100,5100,5100,5100,0
|
|
20240902,134200,56910865,5100,5100,5100,5100,1
|
|
20240902,134100,56905765,5100,5100,5100,5100,0
|
|
20240902,134000,56905765,5100,5100,5100,5100,0
|
|
20240902,133900,56905765,5100,5100,5100,5100,0
|
|
20240902,133800,56905765,5100,5100,5100,5100,0
|
|
20240902,133700,56905765,5100,5100,5100,5100,0
|
|
20240902,133600,56905765,5100,5100,5100,5100,1
|
|
20240902,133500,56900665,5090,5090,5090,5090,33
|
|
20240902,133400,56732695,5090,5090,5090,5090,0
|
|
20240902,133300,56732695,5090,5090,5090,5090,0
|
|
20240902,133200,56732695,5090,5090,5090,5090,150
|
|
20240902,133100,55969195,5080,5080,5080,5080,14
|
|
20240902,133000,55898075,5090,5090,5090,5090,1
|
|
20240902,132900,55892985,5090,5090,5090,5090,0
|
|
20240902,132800,55892985,5090,5090,5090,5090,0
|
|
20240902,132700,55892985,5090,5090,5090,5090,0
|
|
20240902,132600,55892985,5090,5090,5090,5090,0
|
|
20240902,132500,55892985,5090,5090,5090,5090,100
|
|
20240902,132400,55383985,5100,5100,5100,5100,1
|
|
20240902,132300,55378885,5100,5100,5100,5100,20
|
|
20240902,132200,55276885,5100,5100,5100,5100,0
|
|
20240902,132100,55276885,5100,5100,5100,5100,11
|
|
20240902,132000,55220785,5070,5070,5070,5070,0
|
|
20240902,131900,55220785,5070,5090,5090,5070,32
|
|
20240902,131800,55058345,5090,5090,5090,5090,1
|
|
20240902,131700,55053255,5090,5090,5090,5090,0
|
|
20240902,131600,55053255,5090,5090,5090,5090,8
|
|
20240902,131500,55012535,5090,5090,5090,5090,0
|
|
20240902,131400,55012535,5090,5090,5090,5090,0
|
|
20240902,131300,55012535,5090,5090,5090,5090,0
|
|
20240902,131200,55012535,5090,5090,5090,5090,1
|
|
20240902,131100,55007445,5090,5090,5090,5090,0
|
|
20240902,131000,55007445,5090,5090,5090,5090,61
|
|
20240902,130900,54696955,5090,5080,5090,5080,73
|
|
20240902,130800,54325965,5070,5070,5070,5070,0
|
|
20240902,130700,54325965,5070,5070,5070,5070,0
|
|
20240902,130600,54325965,5070,5070,5070,5070,2
|
|
20240902,130500,54315825,5050,5050,5050,5050,11
|
|
20240902,130400,54260275,5070,5070,5070,5070,0
|
|
20240902,130300,54260275,5070,5070,5070,5070,0
|
|
20240902,130200,54260275,5070,5070,5070,5070,0
|
|
20240902,130100,54260275,5070,5070,5070,5070,0
|
|
20240902,130000,54260275,5070,5070,5070,5070,2
|
|
20240902,125900,54250135,5070,5070,5070,5070,0
|
|
20240902,125800,54250135,5070,5070,5070,5070,0
|
|
20240902,125700,54250135,5070,5070,5070,5070,0
|
|
20240902,125600,54250135,5070,5070,5070,5070,0
|
|
20240902,125500,54250135,5070,5070,5070,5070,0
|
|
20240902,125400,54250135,5070,5070,5070,5070,1
|
|
20240902,125300,54245065,5070,5070,5070,5070,0
|
|
20240902,125200,54245065,5070,5070,5070,5070,0
|
|
20240902,125100,54245065,5070,5070,5070,5070,18
|
|
20240902,125000,54153805,5070,5070,5070,5070,0
|
|
20240902,124900,54153805,5070,5070,5070,5070,0
|
|
20240902,124800,54153805,5070,5070,5070,5070,1
|
|
20240902,124700,54148735,5070,5070,5070,5070,0
|
|
20240902,124600,54148735,5070,5070,5070,5070,0
|
|
20240902,124500,54148735,5070,5070,5070,5070,0
|
|
20240902,124400,54148735,5070,5070,5070,5070,0
|
|
20240902,124300,54148735,5070,5070,5070,5070,0
|
|
20240902,124200,54148735,5070,5070,5070,5070,1
|
|
20240902,124100,54143665,5070,5070,5070,5070,0
|
|
20240902,124000,54143665,5070,5070,5070,5070,0
|
|
20240902,123900,54143665,5070,5070,5070,5070,0
|
|
20240902,123800,54143665,5070,5070,5070,5070,0
|
|
20240902,123700,54143665,5070,5070,5070,5070,41
|
|
20240902,123600,53935795,5070,5070,5070,5070,1
|
|
20240902,123500,53930725,5050,5050,5050,5050,0
|
|
20240902,123400,53930725,5050,5050,5050,5050,0
|
|
20240902,123300,53930725,5050,5050,5050,5050,0
|
|
20240902,123200,53930725,5050,5070,5070,5050,11
|
|
20240902,123100,53874975,5060,5060,5060,5060,0
|
|
20240902,123000,53874975,5060,5060,5060,5060,1
|
|
20240902,122900,53869915,5060,5060,5060,5060,0
|
|
20240902,122800,53869915,5060,5060,5060,5060,0
|
|
20240902,122700,53869915,5060,5060,5060,5060,0
|
|
20240902,122600,53869915,5060,5060,5060,5060,0
|
|
20240902,122500,53869915,5060,5060,5060,5060,0
|
|
20240902,122400,53869915,5060,5060,5060,5060,22
|
|
20240902,122300,53758595,5060,5060,5060,5060,0
|
|
20240902,122200,53758595,5060,5060,5060,5060,0
|
|
20240902,122100,53758595,5060,5060,5060,5060,0
|
|
20240902,122000,53758595,5060,5060,5060,5060,0
|
|
20240902,121900,53758595,5060,5060,5060,5060,0
|
|
20240902,121800,53758595,5060,5060,5060,5060,1
|
|
20240902,121700,53753535,5060,5060,5060,5060,0
|
|
20240902,121600,53753535,5060,5060,5060,5060,0
|
|
20240902,121500,53753535,5060,5060,5060,5060,0
|
|
20240902,121400,53753535,5060,5060,5060,5060,0
|
|
20240902,121300,53753535,5060,5060,5060,5060,0
|
|
20240902,121200,53753535,5060,5060,5060,5060,1
|
|
20240902,121100,53748475,5050,5050,5050,5050,6
|
|
20240902,121000,53718175,5050,5050,5050,5050,0
|
|
20240902,120900,53718175,5050,5050,5050,5050,0
|
|
20240902,120800,53718175,5050,5050,5050,5050,0
|
|
20240902,120700,53718175,5050,5050,5050,5050,0
|
|
20240902,120600,53718175,5050,5050,5050,5050,1
|
|
20240902,120500,53713125,5050,5050,5050,5050,74
|
|
20240902,120400,53339425,5050,5050,5050,5050,0
|
|
20240902,120300,53339425,5050,5050,5050,5050,7
|
|
20240902,120200,53304075,5050,5050,5050,5050,15
|
|
20240902,120100,53228325,5060,5060,5060,5060,0
|
|
20240902,120000,53228325,5060,5060,5060,5060,1
|
|
20240902,115900,53223265,5050,5050,5050,5050,0
|
|
20240902,115800,53223265,5050,5050,5050,5050,24
|
|
20240902,115700,53102065,5050,5050,5050,5050,10
|
|
20240902,115600,53051565,5060,5060,5060,5060,0
|
|
20240902,115500,53051565,5060,5060,5060,5060,0
|
|
20240902,115400,53051565,5060,5060,5060,5060,1
|
|
20240902,115300,53046505,5060,5060,5060,5060,0
|
|
20240902,115200,53046505,5060,5060,5060,5060,0
|
|
20240902,115100,53046505,5060,5060,5060,5060,0
|
|
20240902,115000,53046505,5060,5060,5060,5060,50
|
|
20240902,114900,52793505,5060,5060,5060,5060,0
|
|
20240902,114800,52793505,5060,5060,5060,5060,1
|
|
20240902,114700,52788445,5070,5070,5070,5070,0
|
|
20240902,114600,52788445,5070,5070,5070,5070,0
|
|
20240902,114500,52788445,5070,5070,5070,5070,0
|
|
20240902,114400,52788445,5070,5070,5070,5070,0
|
|
20240902,114300,52788445,5070,5070,5070,5070,0
|
|
20240902,114200,52788445,5070,5070,5070,5070,0
|
|
20240902,114100,52788445,5070,5070,5070,5070,0
|
|
20240902,114000,52788445,5070,5070,5070,5070,0
|
|
20240902,113900,52788445,5070,5070,5070,5070,0
|
|
20240902,113800,52788445,5070,5070,5070,5070,0
|
|
20240902,113700,52788445,5070,5070,5070,5070,0
|
|
20240902,113600,52788445,5070,5070,5070,5070,0
|
|
20240902,113500,52788445,5070,5070,5070,5070,0
|
|
20240902,113400,52788445,5070,5070,5070,5070,0
|
|
20240902,113300,52788445,5070,5070,5070,5070,0
|
|
20240902,113200,52788445,5070,5070,5070,5070,0
|
|
20240902,113100,52788445,5070,5070,5070,5070,0
|
|
20240902,113000,52788445,5070,5070,5070,5070,0
|
|
20240902,112900,52788445,5070,5070,5070,5070,0
|
|
20240902,112800,52788445,5070,5070,5070,5070,0
|
|
20240902,112700,52788445,5070,5070,5070,5070,0
|
|
20240902,112600,52788445,5070,5070,5070,5070,0
|
|
20240902,112500,52788445,5070,5070,5070,5070,0
|
|
20240902,112400,52788445,5070,5070,5070,5070,0
|
|
20240902,112300,52788445,5070,5070,5070,5070,0
|
|
20240902,112200,52788445,5070,5070,5070,5070,0
|
|
20240902,112100,52788445,5070,5070,5070,5070,0
|
|
20240902,112000,52788445,5070,5070,5070,5070,0
|
|
20240902,111900,52788445,5070,5070,5070,5070,10
|
|
20240902,111800,52737745,5050,5050,5050,5050,0
|
|
20240902,111700,52737745,5050,5050,5050,5050,0
|
|
20240902,111600,52737745,5050,5050,5050,5050,0
|
|
20240902,111500,52737745,5050,5050,5050,5050,0
|
|
20240902,111400,52737745,5050,5050,5050,5050,0
|
|
20240902,111300,52737745,5050,5050,5050,5050,0
|
|
20240902,111200,52737745,5050,5050,5050,5050,0
|
|
20240902,111100,52737745,5050,5050,5050,5050,0
|
|
20240902,111000,52737745,5050,5050,5050,5050,0
|
|
20240902,110900,52737745,5050,5050,5050,5050,0
|
|
20240902,110800,52737745,5050,5050,5050,5050,0
|
|
20240902,110700,52737745,5050,5050,5050,5050,0
|
|
20240902,110600,52737745,5050,5050,5050,5050,0
|
|
20240902,110500,52737745,5050,5050,5050,5050,0
|
|
20240902,110400,52737745,5050,5050,5050,5050,0
|
|
20240902,110300,52737745,5050,5050,5050,5050,0
|
|
20240902,110200,52737745,5050,5050,5050,5050,0
|
|
20240902,110100,52737745,5050,5050,5050,5050,0
|
|
20240902,110000,52737745,5050,5050,5050,5050,9
|
|
20240902,105900,52692295,5050,5050,5050,5050,0
|
|
20240902,105800,52692295,5050,5050,5050,5050,0
|
|
20240902,105700,52692295,5050,5050,5050,5050,0
|
|
20240902,105600,52692295,5050,5050,5050,5050,0
|
|
20240902,105500,52692295,5050,5050,5050,5050,0
|
|
20240902,105400,52692295,5050,5050,5050,5050,0
|
|
20240902,105300,52692295,5050,5050,5050,5050,0
|
|
20240902,105200,52692295,5050,5050,5050,5050,0
|
|
20240902,105100,52692295,5050,5050,5050,5050,0
|
|
20240902,105000,52692295,5050,5050,5050,5050,52
|
|
20240902,104900,52429695,5050,5050,5050,5050,0
|
|
20240902,104800,52429695,5050,5050,5050,5050,4
|
|
20240902,104700,52409495,5080,5080,5080,5080,0
|
|
20240902,104600,52409495,5080,5080,5080,5080,0
|
|
20240902,104500,52409495,5080,5080,5080,5080,0
|
|
20240902,104400,52409495,5080,5080,5080,5080,0
|
|
20240902,104300,52409495,5080,5080,5080,5080,0
|
|
20240902,104200,52409495,5080,5070,5080,5070,20
|
|
20240902,104100,52307905,5080,5080,5080,5080,0
|
|
20240902,104000,52307905,5080,5080,5080,5080,0
|
|
20240902,103900,52307905,5080,5070,5080,5070,20
|
|
20240902,103800,52206315,5090,5090,5090,5090,0
|
|
20240902,103700,52206315,5090,5090,5090,5090,0
|
|
20240902,103600,52206315,5090,5040,5090,5040,507
|
|
20240902,103500,49635615,5030,5030,5030,5030,0
|
|
20240902,103400,49635615,5030,5030,5030,5030,0
|
|
20240902,103300,49635615,5030,5030,5030,5030,0
|
|
20240902,103200,49635615,5030,5030,5030,5030,177
|
|
20240902,103100,48745305,5000,5000,5000,5000,54
|
|
20240902,103000,48475305,5000,5000,5000,5000,0
|
|
20240902,102900,48475305,5000,5000,5000,5000,0
|
|
20240902,102800,48475305,5000,5000,5000,5000,0
|
|
20240902,102700,48475305,5000,5000,5000,5000,0
|
|
20240902,102600,48475305,5000,5000,5000,5000,2
|
|
20240902,102500,48465305,5000,5000,5000,5000,0
|
|
20240902,102400,48465305,5000,5020,5020,5000,573
|
|
20240902,102300,45597905,5020,5020,5020,5020,0
|
|
20240902,102200,45597905,5020,5020,5020,5020,0
|
|
20240902,102100,45597905,5020,5020,5020,5020,0
|
|
20240902,102000,45597905,5020,5020,5020,5020,0
|
|
20240902,101900,45597905,5020,5020,5020,5020,3
|
|
20240902,101800,45582845,5020,5020,5020,5020,0
|
|
20240902,101700,45582845,5020,5020,5020,5020,0
|
|
20240902,101600,45582845,5020,5020,5020,5020,0
|
|
20240902,101500,45582845,5020,5020,5020,5020,0
|
|
20240902,101400,45582845,5020,5020,5020,5020,0
|
|
20240902,101300,45582845,5020,5020,5020,5020,0
|
|
20240902,101200,45582845,5020,5020,5020,5020,0
|
|
20240902,101100,45582845,5020,5020,5020,5020,0
|
|
20240902,101000,45582845,5020,5020,5020,5020,0
|
|
20240902,100900,45582845,5020,5020,5020,5020,0
|
|
20240902,100800,45582845,5020,5020,5020,5020,27
|
|
20240902,100700,45447305,5000,5000,5000,5000,0
|
|
20240902,100600,45447305,5000,5000,5000,5000,36
|
|
20240902,100500,45267305,5000,5000,5000,4995,133
|
|
20240902,100400,44602615,5000,5000,5000,5000,0
|
|
20240902,100300,44602615,5000,5000,5000,5000,0
|
|
20240902,100200,44602615,5000,5000,5000,5000,0
|
|
20240902,100100,44602615,5000,5000,5000,5000,0
|
|
20240902,100000,44602615,5000,5000,5000,5000,0
|
|
20240902,095900,44602615,5000,5000,5000,5000,0
|
|
20240902,095800,44602615,5000,5000,5000,5000,0
|
|
20240902,095700,44602615,5000,5000,5000,5000,1
|
|
20240902,095600,44597615,4995,5020,5020,4995,785
|
|
20240902,095500,40668045,5020,5020,5020,5020,0
|
|
20240902,095400,40668045,5020,5020,5020,5020,11
|
|
20240902,095300,40612825,5060,5010,5060,5010,539
|
|
20240902,095200,37886575,5010,5010,5010,5010,0
|
|
20240902,095100,37886575,5010,5010,5010,5010,0
|
|
20240902,095000,37886575,5010,5010,5010,5010,0
|
|
20240902,094900,37886575,5010,5010,5010,5010,0
|
|
20240902,094800,37886575,5010,5010,5010,5010,0
|
|
20240902,094700,37886575,5010,5010,5010,5010,1
|
|
20240902,094600,37881565,5030,5010,5030,5010,3
|
|
20240902,094500,37866495,4995,4995,4995,4995,0
|
|
20240902,094400,37866495,4995,4995,4995,4995,0
|
|
20240902,094300,37866495,4995,4995,4995,4995,0
|
|
20240902,094200,37866495,4995,5020,5020,4995,143
|
|
20240902,094100,37151545,5000,5000,5000,5000,0
|
|
20240902,094000,37151545,5000,5000,5000,5000,1
|
|
20240902,093900,37146545,5000,5000,5030,5000,36
|
|
20240902,093800,36965645,4995,4995,4995,4995,0
|
|
20240902,093700,36965645,4995,4995,4995,4995,0
|
|
20240902,093600,36965645,4995,4995,4995,4995,12
|
|
20240902,093500,36905705,4995,4995,4995,4995,1
|
|
20240902,093400,36900710,4995,4985,4995,4985,126
|
|
20240902,093300,36271440,4985,4980,5010,4980,779
|
|
20240902,093200,32374450,4960,4960,4960,4960,0
|
|
20240902,093100,32374450,4960,4960,4960,4960,1
|
|
20240902,093000,32369490,4960,4960,4960,4960,6
|
|
20240902,092900,32339730,4960,4960,4960,4960,6
|
|
20240902,092800,32309970,4960,4960,4960,4960,6
|
|
20240902,092700,32280210,4960,4960,4960,4960,5
|
|
20240902,092600,32255410,4960,4960,4960,4960,6
|
|
20240902,092500,32225650,4960,4960,4960,4960,6
|
|
20240902,092400,32195890,4960,4960,4970,4960,7
|
|
20240902,092300,32161160,4960,4955,4960,4955,6
|
|
20240902,092200,32131415,4955,4955,4980,4955,10
|
|
20240902,092100,32081795,4955,4955,4955,4955,6
|
|
20240902,092000,32052065,4955,4955,4955,4955,6
|
|
20240902,091900,32022335,4955,4945,4955,4945,11
|
|
20240902,091800,31967860,4945,4935,4945,4935,9
|
|
20240902,091700,31923410,4935,4940,4950,4935,417
|
|
20240902,091600,29863440,4940,4950,4965,4940,673
|
|
20240902,091500,26531680,4945,4940,4950,4940,456
|
|
20240902,091400,24276785,4940,4940,4940,4940,101
|
|
20240902,091300,23777845,4935,4935,4975,4935,1712
|
|
20240902,091200,15272390,4935,4935,4935,4935,12
|
|
20240902,091100,15213170,4940,4955,4955,4940,179
|
|
20240902,091000,14326390,4955,4955,4955,4955,12
|
|
20240902,090900,14266930,4955,4955,4955,4955,12
|
|
20240902,090800,14207470,4960,4955,4985,4955,13
|
|
20240902,090700,14143010,4955,4955,4955,4955,13
|
|
20240902,090600,14078595,4955,4955,4955,4955,14
|
|
20240902,090500,14009225,4955,4975,4990,4955,1520
|
|
20240902,090400,6456560,4975,4975,4975,4975,110
|
|
20240902,090300,5909310,4975,4975,4975,4975,18
|
|
20240902,090200,5819760,4975,4975,4975,4975,18
|
|
20240902,090100,5730210,4975,4975,4975,4975,12
|
|
20240902,090000,5670510,5000,5020,5020,5000,885
|