687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,202400,224743260,5900,5900,5900,5900,737
|
|
20240905,202300,224743260,5900,5900,5900,5900,0
|
|
20240905,202200,224743260,5900,5900,5900,5900,0
|
|
20240905,202100,224743260,5900,5900,5900,5900,0
|
|
20240905,202000,224743260,5900,5900,5900,5900,0
|
|
20240905,201900,224743260,5900,5900,5900,5900,0
|
|
20240905,201800,224743260,5900,5900,5900,5900,0
|
|
20240905,201700,224743260,5900,5900,5900,5900,0
|
|
20240905,201600,224743260,5900,5900,5900,5900,0
|
|
20240905,201500,224743260,5900,5900,5900,5900,0
|
|
20240905,201400,224743260,5900,5900,5900,5900,0
|
|
20240905,201300,224743260,5900,5900,5900,5900,0
|
|
20240905,201200,224743260,5900,5900,5900,5900,0
|
|
20240905,201100,224743260,5900,5900,5900,5900,0
|
|
20240905,201000,224743260,5900,5900,5900,5900,0
|
|
20240905,200900,224743260,5900,5900,5900,5900,0
|
|
20240905,200800,224743260,5900,5900,5900,5900,0
|
|
20240905,200700,224743260,5900,5900,5900,5900,0
|
|
20240905,200600,224743260,5900,5900,5900,5900,0
|
|
20240905,200500,224743260,5900,5900,5900,5900,0
|
|
20240905,200400,224743260,5900,5900,5900,5900,0
|
|
20240905,200300,224743260,5900,5900,5900,5900,0
|
|
20240905,200200,224743260,5900,5900,5900,5900,0
|
|
20240905,200100,224743260,5900,5900,5900,5900,0
|
|
20240905,200000,224743260,5900,5900,5900,5900,0
|
|
20240905,195900,224743260,5900,5900,5900,5900,0
|
|
20240905,195800,224743260,5900,5900,5900,5900,0
|
|
20240905,195700,224743260,5900,5900,5900,5900,0
|
|
20240905,195600,224743260,5900,5900,5900,5900,0
|
|
20240905,195500,224743260,5900,5900,5900,5900,0
|
|
20240905,195400,224743260,5900,5900,5900,5900,737
|
|
20240905,195300,224743260,5900,5900,5900,5900,0
|
|
20240905,195200,224743260,5900,5900,5900,5900,0
|
|
20240905,195100,224743260,5900,5900,5900,5900,0
|
|
20240905,195000,224743260,5900,5900,5900,5900,0
|
|
20240905,194900,224743260,5900,5900,5900,5900,0
|
|
20240905,194800,224743260,5900,5900,5900,5900,0
|
|
20240905,194700,224743260,5900,5900,5900,5900,0
|
|
20240905,194600,224743260,5900,5900,5900,5900,0
|
|
20240905,194500,224743260,5900,5900,5900,5900,0
|
|
20240905,194400,224743260,5900,5900,5900,5900,0
|
|
20240905,194300,224743260,5900,5900,5900,5900,0
|
|
20240905,194200,224743260,5900,5900,5900,5900,0
|
|
20240905,194100,224743260,5900,5900,5900,5900,0
|
|
20240905,194000,224743260,5900,5900,5900,5900,0
|
|
20240905,193900,224743260,5900,5900,5900,5900,0
|
|
20240905,193800,224743260,5900,5900,5900,5900,0
|
|
20240905,193700,224743260,5900,5900,5900,5900,0
|
|
20240905,193600,224743260,5900,5900,5900,5900,0
|
|
20240905,193500,224743260,5900,5900,5900,5900,0
|
|
20240905,193400,224743260,5900,5900,5900,5900,0
|
|
20240905,193300,224743260,5900,5900,5900,5900,0
|
|
20240905,193200,224743260,5900,5900,5900,5900,0
|
|
20240905,193100,224743260,5900,5900,5900,5900,0
|
|
20240905,193000,224743260,5900,5900,5900,5900,0
|
|
20240905,192900,224743260,5900,5900,5900,5900,0
|
|
20240905,192800,224743260,5900,5900,5900,5900,0
|
|
20240905,192700,224743260,5900,5900,5900,5900,0
|
|
20240905,192600,224743260,5900,5900,5900,5900,0
|
|
20240905,192500,224743260,5900,5900,5900,5900,0
|
|
20240905,192400,224743260,5900,5900,5900,5900,737
|
|
20240905,192300,224743260,5900,5900,5900,5900,0
|
|
20240905,192200,224743260,5900,5900,5900,5900,0
|
|
20240905,192100,224743260,5900,5900,5900,5900,0
|
|
20240905,192000,224743260,5900,5900,5900,5900,0
|
|
20240905,191900,224743260,5900,5900,5900,5900,0
|
|
20240905,191800,224743260,5900,5900,5900,5900,0
|
|
20240905,191700,224743260,5900,5900,5900,5900,0
|
|
20240905,191600,224743260,5900,5900,5900,5900,0
|
|
20240905,191500,224743260,5900,5900,5900,5900,0
|
|
20240905,191400,224743260,5900,5900,5900,5900,0
|
|
20240905,191300,224743260,5900,5900,5900,5900,0
|
|
20240905,191200,224743260,5900,5900,5900,5900,0
|
|
20240905,191100,224743260,5900,5900,5900,5900,0
|
|
20240905,191000,224743260,5900,5900,5900,5900,0
|
|
20240905,190900,224743260,5900,5900,5900,5900,0
|
|
20240905,190800,224743260,5900,5900,5900,5900,0
|
|
20240905,190700,224743260,5900,5900,5900,5900,0
|
|
20240905,190600,224743260,5900,5900,5900,5900,0
|
|
20240905,190500,224743260,5900,5900,5900,5900,0
|
|
20240905,190400,224743260,5900,5900,5900,5900,0
|
|
20240905,190300,224743260,5900,5900,5900,5900,0
|
|
20240905,190200,224743260,5900,5900,5900,5900,0
|
|
20240905,190100,224743260,5900,5900,5900,5900,0
|
|
20240905,190000,224743260,5900,5900,5900,5900,0
|
|
20240905,185900,224743260,5900,5900,5900,5900,0
|
|
20240905,185800,224743260,5900,5900,5900,5900,0
|
|
20240905,185700,224743260,5900,5900,5900,5900,0
|
|
20240905,185600,224743260,5900,5900,5900,5900,0
|
|
20240905,185500,224743260,5900,5900,5900,5900,0
|
|
20240905,185400,224743260,5900,5900,5900,5900,737
|
|
20240905,185300,224743260,5900,5900,5900,5900,0
|
|
20240905,185200,224743260,5900,5900,5900,5900,0
|
|
20240905,185100,224743260,5900,5900,5900,5900,0
|
|
20240905,185000,224743260,5900,5900,5900,5900,0
|
|
20240905,184900,224743260,5900,5900,5900,5900,0
|
|
20240905,184800,224743260,5900,5900,5900,5900,0
|
|
20240905,184700,224743260,5900,5900,5900,5900,0
|
|
20240905,184600,224743260,5900,5900,5900,5900,0
|
|
20240905,184500,224743260,5900,5900,5900,5900,0
|
|
20240905,184400,224743260,5900,5900,5900,5900,0
|
|
20240905,184300,224743260,5900,5900,5900,5900,0
|
|
20240905,184200,224743260,5900,5900,5900,5900,0
|
|
20240905,184100,224743260,5900,5900,5900,5900,0
|
|
20240905,184000,224743260,5900,5900,5900,5900,0
|
|
20240905,183900,224743260,5900,5900,5900,5900,0
|
|
20240905,183800,224743260,5900,5900,5900,5900,0
|
|
20240905,183700,224743260,5900,5900,5900,5900,0
|
|
20240905,183600,224743260,5900,5900,5900,5900,0
|
|
20240905,183500,224743260,5900,5900,5900,5900,0
|
|
20240905,183400,224743260,5900,5900,5900,5900,0
|
|
20240905,183300,224743260,5900,5900,5900,5900,0
|
|
20240905,183200,224743260,5900,5900,5900,5900,0
|
|
20240905,183100,224743260,5900,5900,5900,5900,0
|
|
20240905,183000,224743260,5900,5900,5900,5900,0
|
|
20240905,182900,224743260,5900,5900,5900,5900,0
|
|
20240905,182800,224743260,5900,5900,5900,5900,0
|
|
20240905,182700,224743260,5900,5900,5900,5900,0
|
|
20240905,182600,224743260,5900,5900,5900,5900,0
|
|
20240905,182500,224743260,5900,5900,5900,5900,0
|
|
20240905,182400,224743260,5900,5900,5900,5900,737
|
|
20240905,182300,224743260,5900,5900,5900,5900,0
|
|
20240905,182200,224743260,5900,5900,5900,5900,0
|
|
20240905,182100,224743260,5900,5900,5900,5900,0
|
|
20240905,182000,224743260,5900,5900,5900,5900,0
|
|
20240905,181900,224743260,5900,5900,5900,5900,0
|
|
20240905,181800,224743260,5900,5900,5900,5900,0
|
|
20240905,181700,224743260,5900,5900,5900,5900,0
|
|
20240905,181600,224743260,5900,5900,5900,5900,0
|
|
20240905,181500,224743260,5900,5900,5900,5900,0
|
|
20240905,181400,224743260,5900,5900,5900,5900,0
|
|
20240905,181300,224743260,5900,5900,5900,5900,0
|
|
20240905,181200,224743260,5900,5900,5900,5900,0
|
|
20240905,181100,224743260,5900,5900,5900,5900,0
|
|
20240905,181000,224743260,5900,5900,5900,5900,0
|
|
20240905,180900,224743260,5900,5900,5900,5900,0
|
|
20240905,180800,224743260,5900,5900,5900,5900,0
|
|
20240905,180700,224743260,5900,5900,5900,5900,0
|
|
20240905,180600,224743260,5900,5900,5900,5900,0
|
|
20240905,180500,224743260,5900,5900,5900,5900,0
|
|
20240905,180400,224743260,5900,5900,5900,5900,0
|
|
20240905,180300,224743260,5900,5900,5900,5900,0
|
|
20240905,180200,224743260,5900,5900,5900,5900,0
|
|
20240905,180100,224743260,5900,5900,5900,5900,0
|
|
20240905,180000,224743260,5900,5900,5900,5900,0
|
|
20240905,175900,224743260,5900,5900,5900,5900,0
|
|
20240905,175800,224743260,5900,5900,5900,5900,0
|
|
20240905,175700,224743260,5900,5900,5900,5900,0
|
|
20240905,175600,224743260,5900,5900,5900,5900,0
|
|
20240905,175500,224743260,5900,5900,5900,5900,0
|
|
20240905,175400,224743260,5900,5900,5900,5900,737
|
|
20240905,175300,224743260,5900,5900,5900,5900,0
|
|
20240905,175200,224743260,5900,5900,5900,5900,0
|
|
20240905,175100,224743260,5900,5900,5900,5900,0
|
|
20240905,175000,224743260,5900,5900,5900,5900,0
|
|
20240905,174900,224743260,5900,5900,5900,5900,0
|
|
20240905,174800,224743260,5900,5900,5900,5900,0
|
|
20240905,174700,224743260,5900,5900,5900,5900,0
|
|
20240905,174600,224743260,5900,5900,5900,5900,0
|
|
20240905,174500,224743260,5900,5900,5900,5900,0
|
|
20240905,174400,224743260,5900,5900,5900,5900,0
|
|
20240905,174300,224743260,5900,5900,5900,5900,0
|
|
20240905,174200,224743260,5900,5900,5900,5900,0
|
|
20240905,174100,224743260,5900,5900,5900,5900,0
|
|
20240905,174000,224743260,5900,5900,5900,5900,0
|
|
20240905,173900,224743260,5900,5900,5900,5900,0
|
|
20240905,173800,224743260,5900,5900,5900,5900,0
|
|
20240905,173700,224743260,5900,5900,5900,5900,0
|
|
20240905,173600,224743260,5900,5900,5900,5900,0
|
|
20240905,173500,224743260,5900,5900,5900,5900,0
|
|
20240905,173400,224743260,5900,5900,5900,5900,0
|
|
20240905,173300,224743260,5900,5900,5900,5900,0
|
|
20240905,173200,224743260,5900,5900,5900,5900,0
|
|
20240905,173100,224743260,5900,5900,5900,5900,0
|
|
20240905,173000,224743260,5900,5900,5900,5900,0
|
|
20240905,172900,224743260,5900,5900,5900,5900,0
|
|
20240905,172800,224743260,5900,5900,5900,5900,0
|
|
20240905,172700,224743260,5900,5900,5900,5900,0
|
|
20240905,172600,224743260,5900,5900,5900,5900,0
|
|
20240905,172500,224743260,5900,5900,5900,5900,0
|
|
20240905,172400,224743260,5900,5900,5900,5900,737
|
|
20240905,172300,224743260,5900,5900,5900,5900,0
|
|
20240905,172200,224743260,5900,5900,5900,5900,0
|
|
20240905,172100,224743260,5900,5900,5900,5900,0
|
|
20240905,172000,224743260,5900,5900,5900,5900,0
|
|
20240905,171900,224743260,5900,5900,5900,5900,0
|
|
20240905,171800,224743260,5900,5900,5900,5900,0
|
|
20240905,171700,224743260,5900,5900,5900,5900,0
|
|
20240905,171600,224743260,5900,5900,5900,5900,0
|
|
20240905,171500,224743260,5900,5900,5900,5900,0
|
|
20240905,171400,224743260,5900,5900,5900,5900,0
|
|
20240905,171300,224743260,5900,5900,5900,5900,0
|
|
20240905,171200,224743260,5900,5900,5900,5900,0
|
|
20240905,171100,224743260,5900,5900,5900,5900,0
|
|
20240905,171000,224743260,5900,5900,5900,5900,0
|
|
20240905,170900,224743260,5900,5900,5900,5900,0
|
|
20240905,170800,224743260,5900,5900,5900,5900,0
|
|
20240905,170700,224743260,5900,5900,5900,5900,0
|
|
20240905,170600,224743260,5900,5900,5900,5900,0
|
|
20240905,170500,224743260,5900,5900,5900,5900,0
|
|
20240905,170400,224743260,5900,5900,5900,5900,0
|
|
20240905,170300,224743260,5900,5900,5900,5900,0
|
|
20240905,170200,224743260,5900,5900,5900,5900,0
|
|
20240905,170100,224743260,5900,5900,5900,5900,0
|
|
20240905,170000,224743260,5900,5900,5900,5900,0
|
|
20240905,165900,224743260,5900,5900,5900,5900,0
|
|
20240905,165800,224743260,5900,5900,5900,5900,0
|
|
20240905,165700,224743260,5900,5900,5900,5900,0
|
|
20240905,165600,224743260,5900,5900,5900,5900,0
|
|
20240905,165500,224743260,5900,5900,5900,5900,0
|
|
20240905,165400,224743260,5900,5900,5900,5900,737
|
|
20240905,165300,224743260,5900,5900,5900,5900,0
|
|
20240905,165200,224743260,5900,5900,5900,5900,0
|
|
20240905,165100,224743260,5900,5900,5900,5900,0
|
|
20240905,165000,224743260,5900,5900,5900,5900,0
|
|
20240905,164900,224743260,5900,5900,5900,5900,0
|
|
20240905,164800,224743260,5900,5900,5900,5900,0
|
|
20240905,164700,224743260,5900,5900,5900,5900,0
|
|
20240905,164600,224743260,5900,5900,5900,5900,0
|
|
20240905,164500,224743260,5900,5900,5900,5900,0
|
|
20240905,164400,224743260,5900,5900,5900,5900,0
|
|
20240905,164300,224743260,5900,5900,5900,5900,0
|
|
20240905,164200,224743260,5900,5900,5900,5900,0
|
|
20240905,164100,224743260,5900,5900,5900,5900,0
|
|
20240905,164000,224743260,5900,5900,5900,5900,0
|
|
20240905,163900,224743260,5900,5900,5900,5900,0
|
|
20240905,163800,224743260,5900,5900,5900,5900,0
|
|
20240905,163700,224743260,5900,5900,5900,5900,0
|
|
20240905,163600,224743260,5900,5900,5900,5900,0
|
|
20240905,163500,224743260,5900,5900,5900,5900,0
|
|
20240905,163400,224743260,5900,5900,5900,5900,0
|
|
20240905,163300,224743260,5900,5900,5900,5900,0
|
|
20240905,163200,224743260,5900,5900,5900,5900,0
|
|
20240905,163100,224743260,5900,5900,5900,5900,0
|
|
20240905,163000,224743260,5900,5900,5900,5900,0
|
|
20240905,162900,224743260,5900,5900,5900,5900,0
|
|
20240905,162800,224743260,5900,5900,5900,5900,0
|
|
20240905,162700,224743260,5900,5900,5900,5900,0
|
|
20240905,162600,224743260,5900,5900,5900,5900,0
|
|
20240905,162500,224743260,5900,5900,5900,5900,0
|
|
20240905,162400,224743260,5900,5900,5900,5900,737
|
|
20240905,162300,224743260,5900,5900,5900,5900,0
|
|
20240905,162200,224743260,5900,5900,5900,5900,0
|
|
20240905,162100,224743260,5900,5900,5900,5900,0
|
|
20240905,162000,224743260,5900,5900,5900,5900,0
|
|
20240905,161900,224743260,5900,5900,5900,5900,0
|
|
20240905,161800,224743260,5900,5900,5900,5900,0
|
|
20240905,161700,224743260,5900,5900,5900,5900,0
|
|
20240905,161600,224743260,5900,5900,5900,5900,0
|
|
20240905,161500,224743260,5900,5900,5900,5900,0
|
|
20240905,161400,224743260,5900,5900,5900,5900,0
|
|
20240905,161300,224743260,5900,5900,5900,5900,0
|
|
20240905,161200,224743260,5900,5900,5900,5900,0
|
|
20240905,161100,224743260,5900,5900,5900,5900,0
|
|
20240905,161000,224743260,5900,5900,5900,5900,0
|
|
20240905,160900,224743260,5900,5900,5900,5900,0
|
|
20240905,160800,224743260,5900,5900,5900,5900,0
|
|
20240905,160700,224743260,5900,5900,5900,5900,0
|
|
20240905,160600,224743260,5900,5900,5900,5900,0
|
|
20240905,160500,224743260,5900,5900,5900,5900,0
|
|
20240905,160400,224743260,5900,5900,5900,5900,0
|
|
20240905,160300,224743260,5900,5900,5900,5900,0
|
|
20240905,160200,224743260,5900,5900,5900,5900,0
|
|
20240905,160100,224743260,5900,5900,5900,5900,0
|
|
20240905,160000,224743260,5900,5900,5900,5900,0
|
|
20240905,155900,224743260,5900,5900,5900,5900,0
|
|
20240905,155800,224743260,5900,5900,5900,5900,0
|
|
20240905,155700,224743260,5900,5900,5900,5900,0
|
|
20240905,155600,224743260,5900,5900,5900,5900,0
|
|
20240905,155500,224743260,5900,5900,5900,5900,0
|
|
20240905,155400,224743260,5900,5900,5900,5900,737
|
|
20240905,155300,224743260,5900,5900,5900,5900,0
|
|
20240905,155200,224743260,5900,5900,5900,5900,0
|
|
20240905,155100,224743260,5900,5900,5900,5900,0
|
|
20240905,155000,224743260,5900,5900,5900,5900,0
|
|
20240905,154900,224743260,5900,5900,5900,5900,0
|
|
20240905,154800,224743260,5900,5900,5900,5900,0
|
|
20240905,154700,224743260,5900,5900,5900,5900,0
|
|
20240905,154600,224743260,5900,5900,5900,5900,0
|
|
20240905,154500,224743260,5900,5900,5900,5900,0
|
|
20240905,154400,224743260,5900,5900,5900,5900,0
|
|
20240905,154300,224743260,5900,5900,5900,5900,0
|
|
20240905,154200,224743260,5900,5900,5900,5900,0
|
|
20240905,154100,224743260,5900,5900,5900,5900,0
|
|
20240905,154000,224743260,5900,5900,5900,5900,0
|
|
20240905,153900,224743260,5900,5900,5900,5900,0
|
|
20240905,153800,224743260,5900,5900,5900,5900,0
|
|
20240905,153700,224743260,5900,5900,5900,5900,0
|
|
20240905,153600,224743260,5900,5900,5900,5900,0
|
|
20240905,153500,224743260,5900,5900,5900,5900,0
|
|
20240905,153400,224743260,5900,5900,5900,5900,0
|
|
20240905,153300,224743260,5900,5900,5900,5900,0
|
|
20240905,153200,224743260,5900,5900,5900,5900,0
|
|
20240905,153100,224743260,5900,5900,5900,5900,0
|
|
20240905,153000,224743260,5900,5900,5900,5900,737
|
|
20240905,152900,220394960,5920,5920,5920,5920,0
|
|
20240905,152800,220394960,5920,5920,5920,5920,0
|
|
20240905,152700,220394960,5920,5920,5920,5920,0
|
|
20240905,152600,220394960,5920,5920,5920,5920,0
|
|
20240905,152500,220394960,5920,5920,5920,5920,0
|
|
20240905,152400,220394960,5920,5920,5920,5920,0
|
|
20240905,152300,220394960,5920,5920,5920,5920,0
|
|
20240905,152200,220394960,5920,5920,5920,5920,0
|
|
20240905,152100,220394960,5920,5920,5920,5920,0
|
|
20240905,152000,220394960,5920,5920,5920,5920,0
|
|
20240905,151900,220394960,5920,5920,5920,5920,213
|
|
20240905,151800,219134000,5920,5920,5920,5920,104
|
|
20240905,151700,218518320,5900,5920,5920,5900,207
|
|
20240905,151600,217293680,5920,5920,5920,5920,0
|
|
20240905,151500,217293680,5920,5920,5920,5920,636
|
|
20240905,151400,213528560,5920,5920,5920,5920,3
|
|
20240905,151300,213510800,5920,5920,5920,5920,0
|
|
20240905,151200,213510800,5920,5920,5920,5920,13
|
|
20240905,151100,213433840,5920,5920,5920,5920,400
|
|
20240905,151000,211065840,5910,5910,5910,5910,407
|
|
20240905,150900,208660470,5910,5910,5910,5910,1
|
|
20240905,150800,208654560,5900,5900,5900,5900,65
|
|
20240905,150700,208271060,5900,5900,5900,5900,69
|
|
20240905,150600,207863960,5900,5900,5910,5900,144
|
|
20240905,150500,207014160,5900,5900,5900,5900,330
|
|
20240905,150400,205067160,5890,5890,5890,5890,250
|
|
20240905,150300,203594660,5890,5890,5890,5890,0
|
|
20240905,150200,203594660,5890,5890,5890,5890,0
|
|
20240905,150100,203594660,5890,5890,5890,5890,52
|
|
20240905,150000,203288380,5900,5900,5900,5900,0
|
|
20240905,145900,203288380,5900,5900,5900,5900,100
|
|
20240905,145800,202698380,5900,5900,5900,5900,1
|
|
20240905,145700,202692480,5890,5890,5890,5890,0
|
|
20240905,145600,202692480,5890,5890,5890,5890,0
|
|
20240905,145500,202692480,5890,5890,5890,5890,339
|
|
20240905,145400,200695770,5890,5890,5890,5890,0
|
|
20240905,145300,200695770,5890,5890,5890,5890,0
|
|
20240905,145200,200695770,5890,5890,5890,5890,47
|
|
20240905,145100,200418940,5890,5890,5890,5890,0
|
|
20240905,145000,200418940,5890,5890,5890,5890,0
|
|
20240905,144900,200418940,5890,5860,5890,5860,1002
|
|
20240905,144800,194547170,5860,5860,5860,5860,0
|
|
20240905,144700,194547170,5860,5860,5860,5860,23
|
|
20240905,144600,194412390,5890,5890,5890,5890,0
|
|
20240905,144500,194412390,5890,5890,5890,5890,3
|
|
20240905,144400,194394720,5890,5890,5890,5890,0
|
|
20240905,144300,194394720,5890,5890,5890,5890,0
|
|
20240905,144200,194394720,5890,5890,5890,5890,0
|
|
20240905,144100,194394720,5890,5890,5890,5890,0
|
|
20240905,144000,194394720,5890,5890,5890,5890,125
|
|
20240905,143900,193658470,5890,5890,5890,5890,7
|
|
20240905,143800,193617240,5880,5880,5880,5880,100
|
|
20240905,143700,193029240,5840,5840,5840,5840,0
|
|
20240905,143600,193029240,5840,5840,5840,5840,0
|
|
20240905,143500,193029240,5840,5850,5850,5840,306
|
|
20240905,143400,191242180,5870,5870,5870,5870,98
|
|
20240905,143300,190666920,5840,5840,5840,5840,0
|
|
20240905,143200,190666920,5840,5840,5840,5840,5
|
|
20240905,143100,190637720,5830,5830,5830,5830,0
|
|
20240905,143000,190637720,5830,5830,5830,5830,0
|
|
20240905,142900,190637720,5830,5830,5830,5830,0
|
|
20240905,142800,190637720,5830,5830,5830,5830,0
|
|
20240905,142700,190637720,5830,5830,5830,5830,0
|
|
20240905,142600,190637720,5830,5830,5830,5830,0
|
|
20240905,142500,190637720,5830,5830,5830,5830,531
|
|
20240905,142400,187541990,5840,5840,5840,5840,0
|
|
20240905,142300,187541990,5840,5840,5840,5840,34
|
|
20240905,142200,187343430,5870,5870,5870,5870,0
|
|
20240905,142100,187343430,5870,5870,5870,5870,0
|
|
20240905,142000,187343430,5870,5870,5870,5870,0
|
|
20240905,141900,187343430,5870,5870,5870,5870,0
|
|
20240905,141800,187343430,5870,5870,5870,5870,0
|
|
20240905,141700,187343430,5870,5860,5870,5860,2
|
|
20240905,141600,187331700,5830,5830,5830,5830,0
|
|
20240905,141500,187331700,5830,5830,5830,5830,8698
|
|
20240905,141400,136622360,5810,5810,5810,5810,0
|
|
20240905,141300,136622360,5810,5810,5810,5810,10
|
|
20240905,141200,136564260,5810,5810,5810,5810,110
|
|
20240905,141100,135925160,5810,5820,5820,5810,955
|
|
20240905,141000,130369570,5830,5830,5830,5830,1263
|
|
20240905,140900,123006280,5830,5830,5830,5830,0
|
|
20240905,140800,123006280,5830,5830,5830,5830,1
|
|
20240905,140700,123000450,5830,5830,5830,5830,0
|
|
20240905,140600,123000450,5830,5830,5830,5830,0
|
|
20240905,140500,123000450,5830,5840,5840,5830,313
|
|
20240905,140400,121175060,5850,5850,5850,5850,0
|
|
20240905,140300,121175060,5850,5850,5850,5850,0
|
|
20240905,140200,121175060,5850,5850,5850,5850,90
|
|
20240905,140100,120648560,5850,5850,5850,5850,10
|
|
20240905,140000,120590060,5870,5870,5870,5870,0
|
|
20240905,135900,120590060,5870,5870,5870,5870,0
|
|
20240905,135800,120590060,5870,5870,5870,5870,0
|
|
20240905,135700,120590060,5870,5870,5870,5870,1
|
|
20240905,135600,120584190,5860,5860,5860,5860,0
|
|
20240905,135500,120584190,5860,5860,5860,5860,51
|
|
20240905,135400,120285330,5830,5830,5830,5830,0
|
|
20240905,135300,120285330,5830,5830,5830,5830,0
|
|
20240905,135200,120285330,5830,5830,5830,5830,23
|
|
20240905,135100,120151240,5830,5830,5830,5830,45
|
|
20240905,135000,119888890,5830,5830,5830,5830,0
|
|
20240905,134900,119888890,5830,5830,5830,5830,0
|
|
20240905,134800,119888890,5830,5830,5830,5830,115
|
|
20240905,134700,119218440,5830,5830,5830,5830,172
|
|
20240905,134600,118215680,5820,5820,5820,5820,0
|
|
20240905,134500,118215680,5820,5820,5820,5820,0
|
|
20240905,134400,118215680,5820,5820,5820,5820,0
|
|
20240905,134300,118215680,5820,5820,5820,5820,2
|
|
20240905,134200,118204040,5820,5820,5820,5820,50
|
|
20240905,134100,117913040,5820,5820,5820,5820,111
|
|
20240905,134000,117267020,5820,5820,5820,5820,10
|
|
20240905,133900,117208820,5820,5830,5830,5820,2655
|
|
20240905,133800,101752490,5840,5850,5850,5840,783
|
|
20240905,133700,97174230,5850,5850,5850,5850,0
|
|
20240905,133600,97174230,5850,5870,5870,5850,1366
|
|
20240905,133500,89178930,5870,5870,5870,5870,527
|
|
20240905,133400,86085440,5870,5870,5870,5870,0
|
|
20240905,133300,86085440,5870,5870,5870,5870,0
|
|
20240905,133200,86085440,5870,5870,5870,5870,0
|
|
20240905,133100,86085440,5870,5870,5870,5870,0
|
|
20240905,133000,86085440,5870,5870,5870,5870,0
|
|
20240905,132900,86085440,5870,5870,5870,5870,0
|
|
20240905,132800,86085440,5870,5870,5870,5870,0
|
|
20240905,132700,86085440,5870,5870,5870,5870,88
|
|
20240905,132600,85568880,5870,5870,5870,5870,0
|
|
20240905,132500,85568880,5870,5870,5870,5870,0
|
|
20240905,132400,85568880,5870,5870,5870,5870,0
|
|
20240905,132300,85568880,5870,5870,5870,5870,0
|
|
20240905,132200,85568880,5870,5870,5870,5870,112
|
|
20240905,132100,84911440,5880,5880,5880,5880,0
|
|
20240905,132000,84911440,5880,5880,5880,5880,0
|
|
20240905,131900,84911440,5880,5880,5880,5880,0
|
|
20240905,131800,84911440,5880,5880,5880,5880,20
|
|
20240905,131700,84793840,5880,5880,5880,5880,0
|
|
20240905,131600,84793840,5880,5880,5880,5880,5
|
|
20240905,131500,84764440,5880,5880,5880,5880,0
|
|
20240905,131400,84764440,5880,5880,5880,5880,0
|
|
20240905,131300,84764440,5880,5880,5880,5880,0
|
|
20240905,131200,84764440,5880,5880,5880,5880,0
|
|
20240905,131100,84764440,5880,5880,5880,5880,0
|
|
20240905,131000,84764440,5880,5880,5880,5880,0
|
|
20240905,130900,84764440,5880,5880,5880,5880,0
|
|
20240905,130800,84764440,5880,5880,5880,5880,0
|
|
20240905,130700,84764440,5880,5880,5880,5880,0
|
|
20240905,130600,84764440,5880,5880,5880,5880,0
|
|
20240905,130500,84764440,5880,5880,5880,5880,0
|
|
20240905,130400,84764440,5880,5880,5880,5880,0
|
|
20240905,130300,84764440,5880,5880,5880,5880,0
|
|
20240905,130200,84764440,5880,5880,5880,5880,0
|
|
20240905,130100,84764440,5880,5880,5880,5880,1
|
|
20240905,130000,84758560,5890,5890,5890,5890,0
|
|
20240905,125900,84758560,5890,5890,5890,5890,0
|
|
20240905,125800,84758560,5890,5890,5890,5850,87
|
|
20240905,125700,84249470,5850,5850,5850,5850,0
|
|
20240905,125600,84249470,5850,5850,5850,5850,300
|
|
20240905,125500,82494470,5850,5850,5850,5850,0
|
|
20240905,125400,82494470,5850,5850,5850,5850,0
|
|
20240905,125300,82494470,5850,5850,5850,5850,0
|
|
20240905,125200,82494470,5850,5860,5860,5850,55
|
|
20240905,125100,82172180,5940,5870,5940,5850,391
|
|
20240905,125000,79875420,5880,5880,5880,5880,0
|
|
20240905,124900,79875420,5880,5880,5880,5880,11
|
|
20240905,124800,79810740,5880,5880,5880,5880,0
|
|
20240905,124700,79810740,5880,5880,5880,5880,20
|
|
20240905,124600,79693140,5880,5880,5880,5880,0
|
|
20240905,124500,79693140,5880,5880,5880,5880,0
|
|
20240905,124400,79693140,5880,5880,5880,5880,0
|
|
20240905,124300,79693140,5880,5880,5880,5880,10
|
|
20240905,124200,79634340,5890,5890,5890,5890,0
|
|
20240905,124100,79634340,5890,5890,5890,5890,1
|
|
20240905,124000,79628450,5890,5890,5890,5890,0
|
|
20240905,123900,79628450,5890,5890,5890,5890,1
|
|
20240905,123800,79622560,5890,5890,5890,5890,300
|
|
20240905,123700,77855560,5890,5860,5890,5860,330
|
|
20240905,123600,75918950,5870,5870,5870,5870,27
|
|
20240905,123500,75760460,5880,5880,5880,5880,711
|
|
20240905,123400,71579780,5890,5890,5890,5890,0
|
|
20240905,123300,71579780,5890,5890,5890,5890,0
|
|
20240905,123200,71579780,5890,5880,5890,5880,2
|
|
20240905,123100,71568010,5880,5880,5880,5880,10
|
|
20240905,123000,71509210,5880,5880,5880,5880,200
|
|
20240905,122900,70333210,5880,5880,5880,5880,0
|
|
20240905,122800,70333210,5880,5880,5880,5880,16
|
|
20240905,122700,70239130,5890,5890,5890,5890,0
|
|
20240905,122600,70239130,5890,5890,5890,5890,0
|
|
20240905,122500,70239130,5890,5890,5890,5890,0
|
|
20240905,122400,70239130,5890,5890,5890,5890,649
|
|
20240905,122300,66416520,5890,5890,5890,5890,0
|
|
20240905,122200,66416520,5890,5890,5890,5890,0
|
|
20240905,122100,66416520,5890,5890,5890,5890,309
|
|
20240905,122000,64596510,5900,5900,5900,5900,882
|
|
20240905,121900,59392710,5910,5910,5910,5910,0
|
|
20240905,121800,59392710,5910,5910,5910,5910,385
|
|
20240905,121700,57117360,5920,5920,5920,5920,0
|
|
20240905,121600,57117360,5920,5920,5920,5920,1
|
|
20240905,121500,57111440,5920,5920,5920,5920,0
|
|
20240905,121400,57111440,5920,5920,5920,5920,220
|
|
20240905,121300,55809040,5920,5930,5930,5920,36
|
|
20240905,121200,55595910,5920,5920,5920,5920,0
|
|
20240905,121100,55595910,5920,5920,5920,5920,0
|
|
20240905,121000,55595910,5920,5920,5920,5920,0
|
|
20240905,120900,55595910,5920,5910,5920,5910,49
|
|
20240905,120800,55305840,5920,5920,5920,5920,1
|
|
20240905,120700,55299920,5920,5920,5920,5920,1
|
|
20240905,120600,55294000,5920,5920,5920,5920,0
|
|
20240905,120500,55294000,5920,5920,5920,5920,0
|
|
20240905,120400,55294000,5920,5920,5920,5920,0
|
|
20240905,120300,55294000,5920,5920,5920,5920,0
|
|
20240905,120200,55294000,5920,5920,5920,5920,0
|
|
20240905,120100,55294000,5920,5920,5920,5920,0
|
|
20240905,120000,55294000,5920,5920,5920,5920,10
|
|
20240905,115900,55234800,5920,5920,5920,5920,40
|
|
20240905,115800,54998000,5920,5920,5920,5920,0
|
|
20240905,115700,54998000,5920,5920,5920,5920,0
|
|
20240905,115600,54998000,5920,5920,5920,5920,53
|
|
20240905,115500,54684240,5910,5910,5910,5910,1
|
|
20240905,115400,54678330,5920,5920,5920,5920,100
|
|
20240905,115300,54086330,5920,5920,5920,5920,0
|
|
20240905,115200,54086330,5920,5920,5920,5920,10
|
|
20240905,115100,54027130,5920,5920,5920,5920,0
|
|
20240905,115000,54027130,5920,5920,5920,5920,0
|
|
20240905,114900,54027130,5920,5920,5920,5920,0
|
|
20240905,114800,54027130,5920,5920,5920,5920,0
|
|
20240905,114700,54027130,5920,5930,5930,5920,460
|
|
20240905,114600,51303730,5920,5920,5920,5920,20
|
|
20240905,114500,51185330,5920,5920,5920,5920,3
|
|
20240905,114400,51167570,5920,5920,5920,5920,0
|
|
20240905,114300,51167570,5920,5930,5930,5920,100
|
|
20240905,114200,50575520,5930,5930,5930,5930,0
|
|
20240905,114100,50575520,5930,5930,5930,5930,0
|
|
20240905,114000,50575520,5930,5930,5930,5930,0
|
|
20240905,113900,50575520,5930,5930,5930,5930,0
|
|
20240905,113800,50575520,5930,5930,5930,5930,0
|
|
20240905,113700,50575520,5930,5930,5930,5930,0
|
|
20240905,113600,50575520,5930,5930,5930,5930,0
|
|
20240905,113500,50575520,5930,5930,5930,5930,0
|
|
20240905,113400,50575520,5930,5930,5930,5930,0
|
|
20240905,113300,50575520,5930,5930,5930,5930,0
|
|
20240905,113200,50575520,5930,5940,5940,5930,48
|
|
20240905,113100,50290680,5940,5940,5940,5940,10
|
|
20240905,113000,50231280,5940,5940,5940,5940,0
|
|
20240905,112900,50231280,5940,5940,5940,5940,0
|
|
20240905,112800,50231280,5940,5940,5940,5940,0
|
|
20240905,112700,50231280,5940,5940,5940,5940,0
|
|
20240905,112600,50231280,5940,5940,5940,5940,100
|
|
20240905,112500,49637280,5930,5930,5930,5930,0
|
|
20240905,112400,49637280,5930,5930,5930,5930,0
|
|
20240905,112300,49637280,5930,5930,5930,5930,0
|
|
20240905,112200,49637280,5930,5930,5930,5930,0
|
|
20240905,112100,49637280,5930,5930,5930,5930,100
|
|
20240905,112000,49044280,5930,5930,5930,5930,0
|
|
20240905,111900,49044280,5930,5930,5930,5930,0
|
|
20240905,111800,49044280,5930,5930,5930,5930,50
|
|
20240905,111700,48747780,5920,5920,5920,5920,136
|
|
20240905,111600,47942660,5920,5930,5930,5920,83
|
|
20240905,111500,47451200,5930,5930,5930,5930,0
|
|
20240905,111400,47451200,5930,5930,5930,5930,40
|
|
20240905,111300,47214000,5930,5930,5930,5930,0
|
|
20240905,111200,47214000,5930,5930,5930,5930,4
|
|
20240905,111100,47190280,5930,5930,5930,5930,3
|
|
20240905,111000,47172490,5930,5930,5930,5930,374
|
|
20240905,110900,44954670,5930,5940,5940,5930,2182
|
|
20240905,110800,31994470,5950,5950,5950,5950,0
|
|
20240905,110700,31994470,5950,5950,5950,5950,0
|
|
20240905,110600,31994470,5950,5950,5950,5950,100
|
|
20240905,110500,31399470,5950,5950,5950,5950,102
|
|
20240905,110400,30792570,5990,5990,5990,5990,0
|
|
20240905,110300,30792570,5990,5950,5990,5950,102
|
|
20240905,110200,30183230,5960,5960,5960,5960,0
|
|
20240905,110100,30183230,5960,5960,5960,5960,0
|
|
20240905,110000,30183230,5960,5960,5960,5960,0
|
|
20240905,105900,30183230,5960,5960,5960,5960,22
|
|
20240905,105800,30052110,5960,5960,5960,5960,0
|
|
20240905,105700,30052110,5960,5960,5960,5960,90
|
|
20240905,105600,29515710,5960,5960,5960,5960,10
|
|
20240905,105500,29456110,5960,5960,5960,5960,0
|
|
20240905,105400,29456110,5960,5960,5960,5960,0
|
|
20240905,105300,29456110,5960,5960,5960,5960,0
|
|
20240905,105200,29456110,5960,5960,5960,5960,0
|
|
20240905,105100,29456110,5960,5960,5960,5960,0
|
|
20240905,105000,29456110,5960,5960,5960,5960,0
|
|
20240905,104900,29456110,5960,5960,5960,5960,0
|
|
20240905,104800,29456110,5960,5960,5960,5960,1
|
|
20240905,104700,29450150,6010,6010,6010,6010,0
|
|
20240905,104600,29450150,6010,6010,6010,6010,0
|
|
20240905,104500,29450150,6010,6010,6010,6010,50
|
|
20240905,104400,29149650,6010,5970,6010,5940,281
|
|
20240905,104300,27476740,6010,6010,6010,6010,0
|
|
20240905,104200,27476740,6010,6010,6010,6010,0
|
|
20240905,104100,27476740,6010,6010,6010,6010,0
|
|
20240905,104000,27476740,6010,6010,6010,6010,2
|
|
20240905,103900,27464720,5970,5970,5970,5970,0
|
|
20240905,103800,27464720,5970,5970,5970,5970,0
|
|
20240905,103700,27464720,5970,5970,5970,5970,0
|
|
20240905,103600,27464720,5970,5970,5970,5970,44
|
|
20240905,103500,27202040,5970,5970,5970,5970,0
|
|
20240905,103400,27202040,5970,5970,5970,5970,0
|
|
20240905,103300,27202040,5970,5970,5970,5970,21
|
|
20240905,103200,27076670,5970,5970,5970,5970,0
|
|
20240905,103100,27076670,5970,5970,5970,5970,0
|
|
20240905,103000,27076670,5970,5970,5970,5970,26
|
|
20240905,102900,26921450,5970,5980,5980,5970,357
|
|
20240905,102800,24788510,5990,5990,5990,5990,1
|
|
20240905,102700,24782520,6020,6020,6020,6020,0
|
|
20240905,102600,24782520,6020,6020,6020,6020,0
|
|
20240905,102500,24782520,6020,6020,6020,6020,1
|
|
20240905,102400,24776500,5990,6000,6000,5990,77
|
|
20240905,102300,24315250,5990,5990,5990,5990,0
|
|
20240905,102200,24315250,5990,5990,5990,5990,1
|
|
20240905,102100,24309260,6020,6020,6020,6020,0
|
|
20240905,102000,24309260,6020,6020,6020,6020,0
|
|
20240905,101900,24309260,6020,6020,6020,6020,0
|
|
20240905,101800,24309260,6020,6020,6020,6020,0
|
|
20240905,101700,24309260,6020,6020,6020,6020,0
|
|
20240905,101600,24309260,6020,6020,6020,6020,2
|
|
20240905,101500,24297220,5990,6000,6000,5990,935
|
|
20240905,101400,18687450,6000,6000,6000,6000,0
|
|
20240905,101300,18687450,6000,6000,6000,6000,164
|
|
20240905,101200,17703450,6000,6000,6000,6000,0
|
|
20240905,101100,17703450,6000,6000,6000,6000,0
|
|
20240905,101000,17703450,6000,6000,6000,6000,0
|
|
20240905,100900,17703450,6000,6000,6000,6000,0
|
|
20240905,100800,17703450,6000,6000,6000,6000,0
|
|
20240905,100700,17703450,6000,6000,6000,6000,0
|
|
20240905,100600,17703450,6000,6000,6000,6000,0
|
|
20240905,100500,17703450,6000,6000,6000,6000,0
|
|
20240905,100400,17703450,6000,6000,6000,6000,4
|
|
20240905,100300,17679450,6030,6030,6030,6030,0
|
|
20240905,100200,17679450,6030,6030,6030,6030,0
|
|
20240905,100100,17679450,6030,6030,6030,6030,0
|
|
20240905,100000,17679450,6030,6030,6030,6030,0
|
|
20240905,095900,17679450,6030,6030,6030,6030,0
|
|
20240905,095800,17679450,6030,6030,6030,6030,100
|
|
20240905,095700,17076450,5990,6020,6030,5990,101
|
|
20240905,095600,16467470,6000,6000,6000,6000,0
|
|
20240905,095500,16467470,6000,6000,6000,6000,0
|
|
20240905,095400,16467470,6000,6000,6000,6000,0
|
|
20240905,095300,16467470,6000,6000,6000,6000,37
|
|
20240905,095200,16245470,5990,5990,5990,5990,0
|
|
20240905,095100,16245470,5990,5990,5990,5990,0
|
|
20240905,095000,16245470,5990,5990,5990,5990,0
|
|
20240905,094900,16245470,5990,5990,5990,5990,3
|
|
20240905,094800,16227500,5990,5990,5990,5990,0
|
|
20240905,094700,16227500,5990,5990,5990,5990,0
|
|
20240905,094600,16227500,5990,5990,5990,5990,0
|
|
20240905,094500,16227500,5990,5990,5990,5990,1
|
|
20240905,094400,16221510,5990,5990,5990,5990,1
|
|
20240905,094300,16215520,6000,6000,6000,6000,0
|
|
20240905,094200,16215520,6000,6000,6000,6000,0
|
|
20240905,094100,16215520,6000,6000,6000,6000,0
|
|
20240905,094000,16215520,6000,6000,6000,6000,2
|
|
20240905,093900,16203520,5990,5990,5990,5990,366
|
|
20240905,093800,14011180,5980,5980,5980,5980,125
|
|
20240905,093700,13263680,5980,5980,5980,5980,0
|
|
20240905,093600,13263680,5980,5980,5980,5980,67
|
|
20240905,093500,12863020,5980,5980,5980,5980,0
|
|
20240905,093400,12863020,5980,5980,5980,5980,60
|
|
20240905,093300,12504220,5980,5980,5980,5980,2
|
|
20240905,093200,12492260,5980,5980,5980,5980,194
|
|
20240905,093100,11332140,5990,5990,5990,5990,6
|
|
20240905,093000,11296200,5980,5980,5980,5980,0
|
|
20240905,092900,11296200,5980,5980,5980,5980,63
|
|
20240905,092800,10919460,5980,5980,5980,5980,0
|
|
20240905,092700,10919460,5980,5980,5980,5980,0
|
|
20240905,092600,10919460,5980,5980,5980,5980,21
|
|
20240905,092500,10793880,5980,5980,5980,5980,1
|
|
20240905,092400,10787900,5990,5980,5990,5980,166
|
|
20240905,092300,9794220,5990,5990,5990,5990,0
|
|
20240905,092200,9794220,5990,5990,5990,5990,1
|
|
20240905,092100,9788230,5950,5950,5950,5950,0
|
|
20240905,092000,9788230,5950,5950,5950,5950,0
|
|
20240905,091900,9788230,5950,5950,5950,5950,0
|
|
20240905,091800,9788230,5950,5950,5950,5950,0
|
|
20240905,091700,9788230,5950,5950,5950,5950,0
|
|
20240905,091600,9788230,5950,5950,5950,5950,3
|
|
20240905,091500,9770380,5950,5950,5950,5950,65
|
|
20240905,091400,9383630,5990,5990,5990,5990,80
|
|
20240905,091300,8904430,5990,5990,5990,5990,15
|
|
20240905,091200,8814580,5990,5990,5990,5990,0
|
|
20240905,091100,8814580,5990,5990,5990,5990,40
|
|
20240905,091000,8574980,5990,5990,5990,5990,0
|
|
20240905,090900,8574980,5990,5990,5990,5990,67
|
|
20240905,090800,8173650,5990,5990,5990,5990,23
|
|
20240905,090700,8035880,5990,5990,5990,5990,0
|
|
20240905,090600,8035880,5990,5990,5990,5990,13
|
|
20240905,090500,7958010,5990,5990,5990,5990,100
|
|
20240905,090400,7359010,6000,6000,6000,6000,0
|
|
20240905,090300,7359010,6000,5970,6000,5970,100
|
|
20240905,090200,6761830,5970,5920,5970,5920,2
|
|
20240905,090100,6749940,5890,5890,5890,5890,0
|
|
20240905,090000,6749940,5890,5890,5890,5890,1146
|