574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183100,20648590,5830,5830,5830,5830,184
|
|
20240903,183000,20648590,5830,5830,5830,5830,0
|
|
20240903,182900,20648590,5830,5830,5830,5830,0
|
|
20240903,182800,20648590,5830,5830,5830,5830,0
|
|
20240903,182700,20648590,5830,5830,5830,5830,0
|
|
20240903,182600,20648590,5830,5830,5830,5830,0
|
|
20240903,182500,20648590,5830,5830,5830,5830,0
|
|
20240903,182400,20648590,5830,5830,5830,5830,0
|
|
20240903,182300,20648590,5830,5830,5830,5830,0
|
|
20240903,182200,20648590,5830,5830,5830,5830,0
|
|
20240903,182100,20648590,5830,5830,5830,5830,0
|
|
20240903,182000,20648590,5830,5830,5830,5830,0
|
|
20240903,181900,20648590,5830,5830,5830,5830,0
|
|
20240903,181800,20648590,5830,5830,5830,5830,0
|
|
20240903,181700,20648590,5830,5830,5830,5830,0
|
|
20240903,181600,20648590,5830,5830,5830,5830,0
|
|
20240903,181500,20648590,5830,5830,5830,5830,0
|
|
20240903,181400,20648590,5830,5830,5830,5830,0
|
|
20240903,181300,20648590,5830,5830,5830,5830,0
|
|
20240903,181200,20648590,5830,5830,5830,5830,0
|
|
20240903,181100,20648590,5830,5830,5830,5830,0
|
|
20240903,181000,20648590,5830,5830,5830,5830,0
|
|
20240903,180900,20648590,5830,5830,5830,5830,0
|
|
20240903,180800,20648590,5830,5830,5830,5830,0
|
|
20240903,180700,20648590,5830,5830,5830,5830,0
|
|
20240903,180600,20648590,5830,5830,5830,5830,0
|
|
20240903,180500,20648590,5830,5830,5830,5830,0
|
|
20240903,180400,20648590,5830,5830,5830,5830,0
|
|
20240903,180300,20648590,5830,5830,5830,5830,0
|
|
20240903,180200,20648590,5830,5830,5830,5830,0
|
|
20240903,180100,20648590,5830,5830,5830,5830,184
|
|
20240903,180000,20648590,5830,5830,5830,5830,0
|
|
20240903,175900,20648590,5830,5830,5830,5830,0
|
|
20240903,175800,20648590,5830,5830,5830,5830,0
|
|
20240903,175700,20648590,5830,5830,5830,5830,0
|
|
20240903,175600,20648590,5830,5830,5830,5830,0
|
|
20240903,175500,20648590,5830,5830,5830,5830,0
|
|
20240903,175400,20648590,5830,5830,5830,5830,0
|
|
20240903,175300,20648590,5830,5830,5830,5830,0
|
|
20240903,175200,20648590,5830,5830,5830,5830,0
|
|
20240903,175100,20648590,5830,5830,5830,5830,0
|
|
20240903,175000,20648590,5830,5830,5830,5830,0
|
|
20240903,174900,20648590,5830,5830,5830,5830,0
|
|
20240903,174800,20648590,5830,5830,5830,5830,0
|
|
20240903,174700,20648590,5830,5830,5830,5830,0
|
|
20240903,174600,20648590,5830,5830,5830,5830,0
|
|
20240903,174500,20648590,5830,5830,5830,5830,0
|
|
20240903,174400,20648590,5830,5830,5830,5830,0
|
|
20240903,174300,20648590,5830,5830,5830,5830,0
|
|
20240903,174200,20648590,5830,5830,5830,5830,0
|
|
20240903,174100,20648590,5830,5830,5830,5830,0
|
|
20240903,174000,20648590,5830,5830,5830,5830,0
|
|
20240903,173900,20648590,5830,5830,5830,5830,0
|
|
20240903,173800,20648590,5830,5830,5830,5830,0
|
|
20240903,173700,20648590,5830,5830,5830,5830,0
|
|
20240903,173600,20648590,5830,5830,5830,5830,0
|
|
20240903,173500,20648590,5830,5830,5830,5830,0
|
|
20240903,173400,20648590,5830,5830,5830,5830,0
|
|
20240903,173300,20648590,5830,5830,5830,5830,0
|
|
20240903,173200,20648590,5830,5830,5830,5830,0
|
|
20240903,173100,20648590,5830,5830,5830,5830,184
|
|
20240903,173000,20648590,5830,5830,5830,5830,0
|
|
20240903,172900,20648590,5830,5830,5830,5830,0
|
|
20240903,172800,20648590,5830,5830,5830,5830,0
|
|
20240903,172700,20648590,5830,5830,5830,5830,0
|
|
20240903,172600,20648590,5830,5830,5830,5830,0
|
|
20240903,172500,20648590,5830,5830,5830,5830,0
|
|
20240903,172400,20648590,5830,5830,5830,5830,0
|
|
20240903,172300,20648590,5830,5830,5830,5830,0
|
|
20240903,172200,20648590,5830,5830,5830,5830,0
|
|
20240903,172100,20648590,5830,5830,5830,5830,0
|
|
20240903,172000,20648590,5830,5830,5830,5830,0
|
|
20240903,171900,20648590,5830,5830,5830,5830,0
|
|
20240903,171800,20648590,5830,5830,5830,5830,0
|
|
20240903,171700,20648590,5830,5830,5830,5830,0
|
|
20240903,171600,20648590,5830,5830,5830,5830,0
|
|
20240903,171500,20648590,5830,5830,5830,5830,0
|
|
20240903,171400,20648590,5830,5830,5830,5830,0
|
|
20240903,171300,20648590,5830,5830,5830,5830,0
|
|
20240903,171200,20648590,5830,5830,5830,5830,0
|
|
20240903,171100,20648590,5830,5830,5830,5830,0
|
|
20240903,171000,20648590,5830,5830,5830,5830,0
|
|
20240903,170900,20648590,5830,5830,5830,5830,0
|
|
20240903,170800,20648590,5830,5830,5830,5830,0
|
|
20240903,170700,20648590,5830,5830,5830,5830,0
|
|
20240903,170600,20648590,5830,5830,5830,5830,0
|
|
20240903,170500,20648590,5830,5830,5830,5830,0
|
|
20240903,170400,20648590,5830,5830,5830,5830,0
|
|
20240903,170300,20648590,5830,5830,5830,5830,0
|
|
20240903,170200,20648590,5830,5830,5830,5830,0
|
|
20240903,170100,20648590,5830,5830,5830,5830,184
|
|
20240903,170000,20648590,5830,5830,5830,5830,0
|
|
20240903,165900,20648590,5830,5830,5830,5830,0
|
|
20240903,165800,20648590,5830,5830,5830,5830,0
|
|
20240903,165700,20648590,5830,5830,5830,5830,0
|
|
20240903,165600,20648590,5830,5830,5830,5830,0
|
|
20240903,165500,20648590,5830,5830,5830,5830,0
|
|
20240903,165400,20648590,5830,5830,5830,5830,0
|
|
20240903,165300,20648590,5830,5830,5830,5830,0
|
|
20240903,165200,20648590,5830,5830,5830,5830,0
|
|
20240903,165100,20648590,5830,5830,5830,5830,0
|
|
20240903,165000,20648590,5830,5830,5830,5830,0
|
|
20240903,164900,20648590,5830,5830,5830,5830,0
|
|
20240903,164800,20648590,5830,5830,5830,5830,0
|
|
20240903,164700,20648590,5830,5830,5830,5830,0
|
|
20240903,164600,20648590,5830,5830,5830,5830,0
|
|
20240903,164500,20648590,5830,5830,5830,5830,0
|
|
20240903,164400,20648590,5830,5830,5830,5830,0
|
|
20240903,164300,20648590,5830,5830,5830,5830,0
|
|
20240903,164200,20648590,5830,5830,5830,5830,0
|
|
20240903,164100,20648590,5830,5830,5830,5830,0
|
|
20240903,164000,20648590,5830,5830,5830,5830,0
|
|
20240903,163900,20648590,5830,5830,5830,5830,0
|
|
20240903,163800,20648590,5830,5830,5830,5830,0
|
|
20240903,163700,20648590,5830,5830,5830,5830,0
|
|
20240903,163600,20648590,5830,5830,5830,5830,0
|
|
20240903,163500,20648590,5830,5830,5830,5830,0
|
|
20240903,163400,20648590,5830,5830,5830,5830,0
|
|
20240903,163300,20648590,5830,5830,5830,5830,0
|
|
20240903,163200,20648590,5830,5830,5830,5830,0
|
|
20240903,163100,20648590,5830,5830,5830,5830,184
|
|
20240903,163000,20648590,5830,5830,5830,5830,0
|
|
20240903,162900,20648590,5830,5830,5830,5830,0
|
|
20240903,162800,20648590,5830,5830,5830,5830,0
|
|
20240903,162700,20648590,5830,5830,5830,5830,0
|
|
20240903,162600,20648590,5830,5830,5830,5830,0
|
|
20240903,162500,20648590,5830,5830,5830,5830,0
|
|
20240903,162400,20648590,5830,5830,5830,5830,0
|
|
20240903,162300,20648590,5830,5830,5830,5830,0
|
|
20240903,162200,20648590,5830,5830,5830,5830,0
|
|
20240903,162100,20648590,5830,5830,5830,5830,0
|
|
20240903,162000,20648590,5830,5830,5830,5830,0
|
|
20240903,161900,20648590,5830,5830,5830,5830,0
|
|
20240903,161800,20648590,5830,5830,5830,5830,0
|
|
20240903,161700,20648590,5830,5830,5830,5830,0
|
|
20240903,161600,20648590,5830,5830,5830,5830,0
|
|
20240903,161500,20648590,5830,5830,5830,5830,0
|
|
20240903,161400,20648590,5830,5830,5830,5830,0
|
|
20240903,161300,20648590,5830,5830,5830,5830,0
|
|
20240903,161200,20648590,5830,5830,5830,5830,0
|
|
20240903,161100,20648590,5830,5830,5830,5830,0
|
|
20240903,161000,20648590,5830,5830,5830,5830,0
|
|
20240903,160900,20648590,5830,5830,5830,5830,0
|
|
20240903,160800,20648590,5830,5830,5830,5830,0
|
|
20240903,160700,20648590,5830,5830,5830,5830,0
|
|
20240903,160600,20648590,5830,5830,5830,5830,0
|
|
20240903,160500,20648590,5830,5830,5830,5830,0
|
|
20240903,160400,20648590,5830,5830,5830,5830,0
|
|
20240903,160300,20648590,5830,5830,5830,5830,0
|
|
20240903,160200,20648590,5830,5830,5830,5830,0
|
|
20240903,160100,20648590,5830,5830,5830,5830,184
|
|
20240903,160000,20648590,5830,5830,5830,5830,0
|
|
20240903,155900,20648590,5830,5830,5830,5830,0
|
|
20240903,155800,20648590,5830,5830,5830,5830,0
|
|
20240903,155700,20648590,5830,5830,5830,5830,0
|
|
20240903,155600,20648590,5830,5830,5830,5830,0
|
|
20240903,155500,20648590,5830,5830,5830,5830,0
|
|
20240903,155400,20648590,5830,5830,5830,5830,0
|
|
20240903,155300,20648590,5830,5830,5830,5830,0
|
|
20240903,155200,20648590,5830,5830,5830,5830,0
|
|
20240903,155100,20648590,5830,5830,5830,5830,0
|
|
20240903,155000,20648590,5830,5830,5830,5830,0
|
|
20240903,154900,20648590,5830,5830,5830,5830,0
|
|
20240903,154800,20648590,5830,5830,5830,5830,0
|
|
20240903,154700,20648590,5830,5830,5830,5830,0
|
|
20240903,154600,20648590,5830,5830,5830,5830,0
|
|
20240903,154500,20648590,5830,5830,5830,5830,0
|
|
20240903,154400,20648590,5830,5830,5830,5830,0
|
|
20240903,154300,20648590,5830,5830,5830,5830,0
|
|
20240903,154200,20648590,5830,5830,5830,5830,0
|
|
20240903,154100,20648590,5830,5830,5830,5830,0
|
|
20240903,154000,20648590,5830,5830,5830,5830,0
|
|
20240903,153900,20648590,5830,5830,5830,5830,0
|
|
20240903,153800,20648590,5830,5830,5830,5830,0
|
|
20240903,153700,20648590,5830,5830,5830,5830,0
|
|
20240903,153600,20648590,5830,5830,5830,5830,0
|
|
20240903,153500,20648590,5830,5830,5830,5830,0
|
|
20240903,153400,20648590,5830,5830,5830,5830,0
|
|
20240903,153300,20648590,5830,5830,5830,5830,0
|
|
20240903,153200,20648590,5830,5830,5830,5830,0
|
|
20240903,153100,20648590,5830,5830,5830,5830,184
|
|
20240903,153000,20648590,5830,5830,5830,5830,184
|
|
20240903,152900,19575870,5830,5830,5830,5830,0
|
|
20240903,152800,19575870,5830,5830,5830,5830,0
|
|
20240903,152700,19575870,5830,5830,5830,5830,0
|
|
20240903,152600,19575870,5830,5830,5830,5830,0
|
|
20240903,152500,19575870,5830,5830,5830,5830,0
|
|
20240903,152400,19575870,5830,5830,5830,5830,0
|
|
20240903,152300,19575870,5830,5830,5830,5830,0
|
|
20240903,152200,19575870,5830,5830,5830,5830,0
|
|
20240903,152100,19575870,5830,5830,5830,5830,0
|
|
20240903,152000,19575870,5830,5830,5830,5830,0
|
|
20240903,151900,19575870,5830,5830,5830,5830,0
|
|
20240903,151800,19575870,5830,5830,5830,5830,6
|
|
20240903,151700,19540890,5840,5830,5840,5830,16
|
|
20240903,151600,19447590,5830,5830,5830,5830,19
|
|
20240903,151500,19336820,5840,5830,5840,5830,47
|
|
20240903,151400,19062700,5830,5830,5840,5830,36
|
|
20240903,151300,18852570,5840,5830,5840,5830,44
|
|
20240903,151200,18596040,5830,5830,5830,5830,56
|
|
20240903,151100,18269560,5830,5830,5840,5830,28
|
|
20240903,151000,18106210,5830,5830,5830,5830,47
|
|
20240903,150900,17832200,5830,5830,5830,5830,47
|
|
20240903,150800,17558190,5820,5820,5820,5820,45
|
|
20240903,150700,17296290,5820,5820,5820,5820,48
|
|
20240903,150600,17016930,5820,5840,5840,5820,48
|
|
20240903,150500,16737470,5830,5830,5830,5820,37
|
|
20240903,150400,16521810,5830,5830,5830,5830,47
|
|
20240903,150300,16247800,5830,5830,5830,5830,48
|
|
20240903,150200,15967960,5830,5830,5850,5830,543
|
|
20240903,150100,12792270,5830,5830,5830,5830,47
|
|
20240903,150000,12518260,5830,5840,5840,5830,46
|
|
20240903,145900,12249680,5840,5840,5840,5840,48
|
|
20240903,145800,11969360,5840,5840,5840,5840,47
|
|
20240903,145700,11694880,5840,5840,5840,5840,55
|
|
20240903,145600,11373680,5840,5840,5840,5840,47
|
|
20240903,145500,11099200,5840,5840,5840,5840,47
|
|
20240903,145400,10824720,5840,5840,5840,5840,37
|
|
20240903,145300,10608640,5840,5840,5840,5840,47
|
|
20240903,145200,10334160,5840,5840,5840,5840,37
|
|
20240903,145100,10118080,5840,5850,5850,5840,124
|
|
20240903,145000,9392990,5850,5850,5850,5850,37
|
|
20240903,144900,9176540,5850,5850,5850,5850,19
|
|
20240903,144800,9065390,5860,5860,5860,5860,0
|
|
20240903,144700,9065390,5860,5860,5860,5860,0
|
|
20240903,144600,9065390,5860,5860,5860,5860,0
|
|
20240903,144500,9065390,5860,5860,5860,5860,0
|
|
20240903,144400,9065390,5860,5860,5860,5860,0
|
|
20240903,144300,9065390,5860,5860,5860,5860,0
|
|
20240903,144200,9065390,5860,5860,5860,5860,0
|
|
20240903,144100,9065390,5860,5860,5860,5860,0
|
|
20240903,144000,9065390,5860,5860,5860,5860,0
|
|
20240903,143900,9065390,5860,5860,5860,5860,0
|
|
20240903,143800,9065390,5860,5860,5860,5860,0
|
|
20240903,143700,9065390,5860,5860,5860,5860,0
|
|
20240903,143600,9065390,5860,5860,5860,5860,0
|
|
20240903,143500,9065390,5860,5860,5860,5860,0
|
|
20240903,143400,9065390,5860,5860,5860,5860,0
|
|
20240903,143300,9065390,5860,5860,5860,5860,0
|
|
20240903,143200,9065390,5860,5860,5860,5860,0
|
|
20240903,143100,9065390,5860,5860,5860,5860,0
|
|
20240903,143000,9065390,5860,5860,5860,5860,0
|
|
20240903,142900,9065390,5860,5860,5860,5860,0
|
|
20240903,142800,9065390,5860,5860,5860,5860,0
|
|
20240903,142700,9065390,5860,5860,5860,5860,0
|
|
20240903,142600,9065390,5860,5860,5860,5860,0
|
|
20240903,142500,9065390,5860,5860,5860,5860,0
|
|
20240903,142400,9065390,5860,5860,5860,5860,0
|
|
20240903,142300,9065390,5860,5860,5860,5860,0
|
|
20240903,142200,9065390,5860,5860,5860,5860,0
|
|
20240903,142100,9065390,5860,5860,5860,5860,0
|
|
20240903,142000,9065390,5860,5860,5860,5860,0
|
|
20240903,141900,9065390,5860,5860,5860,5860,0
|
|
20240903,141800,9065390,5860,5860,5860,5860,0
|
|
20240903,141700,9065390,5860,5860,5860,5860,0
|
|
20240903,141600,9065390,5860,5860,5860,5860,0
|
|
20240903,141500,9065390,5860,5860,5860,5860,0
|
|
20240903,141400,9065390,5860,5860,5860,5860,7
|
|
20240903,141300,9024370,5860,5860,5860,5860,0
|
|
20240903,141200,9024370,5860,5860,5860,5860,0
|
|
20240903,141100,9024370,5860,5860,5860,5860,0
|
|
20240903,141000,9024370,5860,5860,5860,5860,0
|
|
20240903,140900,9024370,5860,5860,5860,5860,0
|
|
20240903,140800,9024370,5860,5860,5860,5860,0
|
|
20240903,140700,9024370,5860,5860,5860,5860,0
|
|
20240903,140600,9024370,5860,5860,5860,5860,28
|
|
20240903,140500,8860290,5870,5870,5870,5870,0
|
|
20240903,140400,8860290,5870,5870,5870,5870,0
|
|
20240903,140300,8860290,5870,5870,5870,5870,0
|
|
20240903,140200,8860290,5870,5870,5870,5870,0
|
|
20240903,140100,8860290,5870,5870,5870,5870,0
|
|
20240903,140000,8860290,5870,5870,5870,5870,0
|
|
20240903,135900,8860290,5870,5870,5870,5870,0
|
|
20240903,135800,8860290,5870,5870,5870,5870,0
|
|
20240903,135700,8860290,5870,5870,5870,5870,0
|
|
20240903,135600,8860290,5870,5870,5870,5870,0
|
|
20240903,135500,8860290,5870,5870,5870,5870,0
|
|
20240903,135400,8860290,5870,5870,5870,5870,0
|
|
20240903,135300,8860290,5870,5870,5870,5870,0
|
|
20240903,135200,8860290,5870,5870,5870,5870,0
|
|
20240903,135100,8860290,5870,5870,5870,5870,0
|
|
20240903,135000,8860290,5870,5870,5870,5870,2
|
|
20240903,134900,8848550,5870,5870,5870,5870,0
|
|
20240903,134800,8848550,5870,5870,5870,5870,0
|
|
20240903,134700,8848550,5870,5870,5870,5870,0
|
|
20240903,134600,8848550,5870,5870,5870,5870,0
|
|
20240903,134500,8848550,5870,5870,5870,5870,1
|
|
20240903,134400,8842680,5870,5870,5870,5870,0
|
|
20240903,134300,8842680,5870,5870,5870,5870,0
|
|
20240903,134200,8842680,5870,5870,5870,5870,0
|
|
20240903,134100,8842680,5870,5870,5870,5870,0
|
|
20240903,134000,8842680,5870,5870,5870,5870,0
|
|
20240903,133900,8842680,5870,5870,5870,5870,0
|
|
20240903,133800,8842680,5870,5870,5870,5870,0
|
|
20240903,133700,8842680,5870,5870,5870,5870,1
|
|
20240903,133600,8836810,5870,5870,5870,5870,0
|
|
20240903,133500,8836810,5870,5870,5870,5870,0
|
|
20240903,133400,8836810,5870,5870,5870,5870,0
|
|
20240903,133300,8836810,5870,5870,5870,5870,0
|
|
20240903,133200,8836810,5870,5870,5870,5870,0
|
|
20240903,133100,8836810,5870,5870,5870,5870,0
|
|
20240903,133000,8836810,5870,5870,5870,5870,0
|
|
20240903,132900,8836810,5870,5870,5870,5870,0
|
|
20240903,132800,8836810,5870,5870,5870,5870,0
|
|
20240903,132700,8836810,5870,5870,5870,5870,0
|
|
20240903,132600,8836810,5870,5870,5870,5870,0
|
|
20240903,132500,8836810,5870,5870,5870,5870,0
|
|
20240903,132400,8836810,5870,5870,5870,5870,0
|
|
20240903,132300,8836810,5870,5870,5870,5870,0
|
|
20240903,132200,8836810,5870,5870,5870,5870,0
|
|
20240903,132100,8836810,5870,5870,5870,5870,0
|
|
20240903,132000,8836810,5870,5870,5870,5870,0
|
|
20240903,131900,8836810,5870,5870,5870,5870,0
|
|
20240903,131800,8836810,5870,5870,5870,5870,6
|
|
20240903,131700,8801590,5870,5870,5870,5870,0
|
|
20240903,131600,8801590,5870,5870,5870,5870,0
|
|
20240903,131500,8801590,5870,5870,5870,5870,0
|
|
20240903,131400,8801590,5870,5870,5870,5870,0
|
|
20240903,131300,8801590,5870,5870,5870,5870,0
|
|
20240903,131200,8801590,5870,5870,5870,5870,0
|
|
20240903,131100,8801590,5870,5870,5870,5870,0
|
|
20240903,131000,8801590,5870,5870,5870,5870,0
|
|
20240903,130900,8801590,5870,5870,5870,5870,0
|
|
20240903,130800,8801590,5870,5870,5870,5870,0
|
|
20240903,130700,8801590,5870,5870,5870,5870,0
|
|
20240903,130600,8801590,5870,5870,5870,5870,0
|
|
20240903,130500,8801590,5870,5870,5870,5870,1
|
|
20240903,130400,8795720,5870,5870,5870,5870,0
|
|
20240903,130300,8795720,5870,5870,5870,5870,0
|
|
20240903,130200,8795720,5870,5870,5870,5870,0
|
|
20240903,130100,8795720,5870,5870,5870,5870,10
|
|
20240903,130000,8737020,5870,5870,5870,5870,0
|
|
20240903,125900,8737020,5870,5870,5870,5870,5
|
|
20240903,125800,8707670,5850,5850,5850,5850,0
|
|
20240903,125700,8707670,5850,5850,5850,5850,0
|
|
20240903,125600,8707670,5850,5850,5850,5850,0
|
|
20240903,125500,8707670,5850,5850,5850,5850,0
|
|
20240903,125400,8707670,5850,5850,5850,5850,0
|
|
20240903,125300,8707670,5850,5850,5850,5850,0
|
|
20240903,125200,8707670,5850,5850,5850,5850,43
|
|
20240903,125100,8456120,5860,5860,5860,5860,0
|
|
20240903,125000,8456120,5860,5860,5860,5860,0
|
|
20240903,124900,8456120,5860,5860,5860,5860,31
|
|
20240903,124800,8274460,5860,5860,5860,5860,0
|
|
20240903,124700,8274460,5860,5860,5860,5860,0
|
|
20240903,124600,8274460,5860,5860,5860,5860,0
|
|
20240903,124500,8274460,5860,5860,5860,5860,0
|
|
20240903,124400,8274460,5860,5860,5860,5860,0
|
|
20240903,124300,8274460,5860,5860,5860,5860,0
|
|
20240903,124200,8274460,5860,5860,5860,5860,0
|
|
20240903,124100,8274460,5860,5860,5860,5860,0
|
|
20240903,124000,8274460,5860,5860,5860,5860,0
|
|
20240903,123900,8274460,5860,5860,5860,5860,0
|
|
20240903,123800,8274460,5860,5860,5860,5860,0
|
|
20240903,123700,8274460,5860,5860,5860,5860,0
|
|
20240903,123600,8274460,5860,5860,5860,5860,0
|
|
20240903,123500,8274460,5860,5860,5860,5860,0
|
|
20240903,123400,8274460,5860,5860,5860,5860,0
|
|
20240903,123300,8274460,5860,5860,5860,5860,0
|
|
20240903,123200,8274460,5860,5860,5860,5860,0
|
|
20240903,123100,8274460,5860,5860,5860,5860,0
|
|
20240903,123000,8274460,5860,5860,5860,5860,0
|
|
20240903,122900,8274460,5860,5860,5860,5860,0
|
|
20240903,122800,8274460,5860,5860,5860,5860,0
|
|
20240903,122700,8274460,5860,5860,5860,5860,0
|
|
20240903,122600,8274460,5860,5860,5860,5860,0
|
|
20240903,122500,8274460,5860,5860,5860,5860,38
|
|
20240903,122400,8051780,5860,5860,5860,5860,0
|
|
20240903,122300,8051780,5860,5860,5860,5860,0
|
|
20240903,122200,8051780,5860,5860,5860,5860,0
|
|
20240903,122100,8051780,5860,5860,5860,5860,0
|
|
20240903,122000,8051780,5860,5860,5860,5860,0
|
|
20240903,121900,8051780,5860,5870,5870,5860,39
|
|
20240903,121800,7823080,5880,5880,5880,5880,0
|
|
20240903,121700,7823080,5880,5880,5880,5880,0
|
|
20240903,121600,7823080,5880,5880,5880,5880,0
|
|
20240903,121500,7823080,5880,5880,5880,5880,0
|
|
20240903,121400,7823080,5880,5880,5880,5880,0
|
|
20240903,121300,7823080,5880,5880,5880,5880,0
|
|
20240903,121200,7823080,5880,5880,5880,5880,0
|
|
20240903,121100,7823080,5880,5880,5880,5880,0
|
|
20240903,121000,7823080,5880,5880,5880,5880,0
|
|
20240903,120900,7823080,5880,5880,5880,5880,0
|
|
20240903,120800,7823080,5880,5880,5880,5880,0
|
|
20240903,120700,7823080,5880,5880,5880,5880,0
|
|
20240903,120600,7823080,5880,5880,5880,5880,0
|
|
20240903,120500,7823080,5880,5880,5880,5880,0
|
|
20240903,120400,7823080,5880,5880,5880,5880,0
|
|
20240903,120300,7823080,5880,5880,5880,5880,0
|
|
20240903,120200,7823080,5880,5880,5880,5880,0
|
|
20240903,120100,7823080,5880,5880,5880,5880,0
|
|
20240903,120000,7823080,5880,5880,5880,5880,0
|
|
20240903,115900,7823080,5880,5880,5880,5880,0
|
|
20240903,115800,7823080,5880,5870,5880,5870,5
|
|
20240903,115700,7793720,5880,5880,5880,5880,0
|
|
20240903,115600,7793720,5880,5880,5880,5880,0
|
|
20240903,115500,7793720,5880,5880,5880,5880,0
|
|
20240903,115400,7793720,5880,5880,5880,5880,0
|
|
20240903,115300,7793720,5880,5880,5880,5880,0
|
|
20240903,115200,7793720,5880,5880,5880,5880,0
|
|
20240903,115100,7793720,5880,5880,5880,5880,0
|
|
20240903,115000,7793720,5880,5880,5880,5880,0
|
|
20240903,114900,7793720,5880,5880,5880,5880,0
|
|
20240903,114800,7793720,5880,5880,5880,5880,90
|
|
20240903,114700,7264520,5880,5880,5880,5880,176
|
|
20240903,114600,6229640,5870,5870,5870,5870,15
|
|
20240903,114500,6141590,5870,5870,5870,5870,1
|
|
20240903,114400,6135720,5870,5870,5870,5870,0
|
|
20240903,114300,6135720,5870,5870,5870,5870,0
|
|
20240903,114200,6135720,5870,5870,5870,5870,0
|
|
20240903,114100,6135720,5870,5870,5870,5870,1
|
|
20240903,114000,6129850,5880,5880,5880,5880,0
|
|
20240903,113900,6129850,5880,5890,5890,5880,201
|
|
20240903,113800,4947860,5900,5900,5900,5900,0
|
|
20240903,113700,4947860,5900,5900,5900,5900,0
|
|
20240903,113600,4947860,5900,5900,5900,5900,0
|
|
20240903,113500,4947860,5900,5900,5900,5900,0
|
|
20240903,113400,4947860,5900,5900,5900,5900,0
|
|
20240903,113300,4947860,5900,5900,5900,5900,0
|
|
20240903,113200,4947860,5900,5900,5900,5900,0
|
|
20240903,113100,4947860,5900,5900,5900,5900,0
|
|
20240903,113000,4947860,5900,5900,5900,5900,0
|
|
20240903,112900,4947860,5900,5900,5900,5900,0
|
|
20240903,112800,4947860,5900,5900,5900,5900,0
|
|
20240903,112700,4947860,5900,5900,5900,5900,0
|
|
20240903,112600,4947860,5900,5900,5900,5900,0
|
|
20240903,112500,4947860,5900,5900,5900,5900,0
|
|
20240903,112400,4947860,5900,5900,5900,5900,0
|
|
20240903,112300,4947860,5900,5900,5900,5900,0
|
|
20240903,112200,4947860,5900,5900,5900,5900,0
|
|
20240903,112100,4947860,5900,5900,5900,5900,0
|
|
20240903,112000,4947860,5900,5900,5900,5900,0
|
|
20240903,111900,4947860,5900,5900,5900,5900,0
|
|
20240903,111800,4947860,5900,5900,5900,5900,0
|
|
20240903,111700,4947860,5900,5900,5900,5900,0
|
|
20240903,111600,4947860,5900,5900,5900,5900,0
|
|
20240903,111500,4947860,5900,5900,5900,5900,0
|
|
20240903,111400,4947860,5900,5900,5900,5900,0
|
|
20240903,111300,4947860,5900,5900,5900,5900,0
|
|
20240903,111200,4947860,5900,5900,5900,5900,0
|
|
20240903,111100,4947860,5900,5900,5900,5900,0
|
|
20240903,111000,4947860,5900,5900,5900,5900,0
|
|
20240903,110900,4947860,5900,5900,5900,5900,0
|
|
20240903,110800,4947860,5900,5900,5900,5900,0
|
|
20240903,110700,4947860,5900,5900,5900,5900,0
|
|
20240903,110600,4947860,5900,5900,5900,5900,0
|
|
20240903,110500,4947860,5900,5900,5900,5900,1
|
|
20240903,110400,4941960,5890,5890,5890,5890,0
|
|
20240903,110300,4941960,5890,5890,5890,5890,0
|
|
20240903,110200,4941960,5890,5890,5890,5890,0
|
|
20240903,110100,4941960,5890,5890,5890,5890,0
|
|
20240903,110000,4941960,5890,5890,5890,5890,47
|
|
20240903,105900,4665130,5880,5880,5880,5880,0
|
|
20240903,105800,4665130,5880,5880,5880,5880,0
|
|
20240903,105700,4665130,5880,5880,5880,5880,42
|
|
20240903,105600,4418170,5880,5880,5880,5880,0
|
|
20240903,105500,4418170,5880,5880,5880,5880,61
|
|
20240903,105400,4059490,5880,5880,5880,5880,0
|
|
20240903,105300,4059490,5880,5880,5880,5880,0
|
|
20240903,105200,4059490,5880,5870,5880,5870,100
|
|
20240903,105100,3471610,5870,5870,5870,5870,47
|
|
20240903,105000,3195720,5870,5870,5870,5870,0
|
|
20240903,104900,3195720,5870,5870,5870,5870,0
|
|
20240903,104800,3195720,5870,5870,5870,5870,0
|
|
20240903,104700,3195720,5870,5870,5870,5870,0
|
|
20240903,104600,3195720,5870,5870,5870,5870,0
|
|
20240903,104500,3195720,5870,5870,5870,5870,0
|
|
20240903,104400,3195720,5870,5870,5870,5870,0
|
|
20240903,104300,3195720,5870,5870,5870,5870,0
|
|
20240903,104200,3195720,5870,5870,5870,5870,0
|
|
20240903,104100,3195720,5870,5870,5870,5870,0
|
|
20240903,104000,3195720,5870,5870,5870,5870,0
|
|
20240903,103900,3195720,5870,5870,5870,5870,0
|
|
20240903,103800,3195720,5870,5870,5870,5870,0
|
|
20240903,103700,3195720,5870,5870,5870,5870,0
|
|
20240903,103600,3195720,5870,5870,5870,5870,0
|
|
20240903,103500,3195720,5870,5870,5870,5870,0
|
|
20240903,103400,3195720,5870,5870,5870,5870,0
|
|
20240903,103300,3195720,5870,5870,5870,5870,0
|
|
20240903,103200,3195720,5870,5870,5870,5870,0
|
|
20240903,103100,3195720,5870,5870,5870,5870,0
|
|
20240903,103000,3195720,5870,5870,5870,5870,0
|
|
20240903,102900,3195720,5870,5870,5870,5870,0
|
|
20240903,102800,3195720,5870,5870,5870,5870,103
|
|
20240903,102700,2591110,5860,5860,5860,5860,0
|
|
20240903,102600,2591110,5860,5860,5860,5860,0
|
|
20240903,102500,2591110,5860,5860,5860,5860,0
|
|
20240903,102400,2591110,5860,5860,5860,5860,7
|
|
20240903,102300,2550090,5850,5850,5850,5850,0
|
|
20240903,102200,2550090,5850,5850,5850,5850,0
|
|
20240903,102100,2550090,5850,5850,5850,5850,0
|
|
20240903,102000,2550090,5850,5850,5850,5850,0
|
|
20240903,101900,2550090,5850,5850,5850,5850,0
|
|
20240903,101800,2550090,5850,5850,5850,5850,0
|
|
20240903,101700,2550090,5850,5850,5850,5850,0
|
|
20240903,101600,2550090,5850,5850,5850,5850,0
|
|
20240903,101500,2550090,5850,5850,5850,5850,0
|
|
20240903,101400,2550090,5850,5850,5850,5850,0
|
|
20240903,101300,2550090,5850,5850,5850,5850,0
|
|
20240903,101200,2550090,5850,5850,5850,5850,0
|
|
20240903,101100,2550090,5850,5850,5850,5850,13
|
|
20240903,101000,2474040,5870,5870,5870,5870,0
|
|
20240903,100900,2474040,5870,5870,5870,5870,0
|
|
20240903,100800,2474040,5870,5870,5870,5870,0
|
|
20240903,100700,2474040,5870,5870,5870,5870,0
|
|
20240903,100600,2474040,5870,5870,5870,5870,0
|
|
20240903,100500,2474040,5870,5870,5870,5870,0
|
|
20240903,100400,2474040,5870,5870,5870,5870,0
|
|
20240903,100300,2474040,5870,5870,5870,5870,13
|
|
20240903,100200,2397730,5860,5860,5860,5860,0
|
|
20240903,100100,2397730,5860,5860,5860,5860,0
|
|
20240903,100000,2397730,5860,5860,5860,5860,0
|
|
20240903,095900,2397730,5860,5860,5860,5860,0
|
|
20240903,095800,2397730,5860,5860,5860,5860,0
|
|
20240903,095700,2397730,5860,5860,5860,5860,0
|
|
20240903,095600,2397730,5860,5860,5860,5860,8
|
|
20240903,095500,2350850,5860,5860,5860,5860,0
|
|
20240903,095400,2350850,5860,5860,5860,5860,0
|
|
20240903,095300,2350850,5860,5860,5860,5860,0
|
|
20240903,095200,2350850,5860,5860,5860,5860,0
|
|
20240903,095100,2350850,5860,5860,5860,5860,0
|
|
20240903,095000,2350850,5860,5860,5860,5860,0
|
|
20240903,094900,2350850,5860,5880,5880,5860,97
|
|
20240903,094800,1781500,5870,5870,5870,5870,0
|
|
20240903,094700,1781500,5870,5870,5870,5870,22
|
|
20240903,094600,1652360,5870,5870,5870,5870,15
|
|
20240903,094500,1564310,5870,5870,5870,5870,0
|
|
20240903,094400,1564310,5870,5870,5870,5870,0
|
|
20240903,094300,1564310,5870,5870,5870,5870,0
|
|
20240903,094200,1564310,5870,5870,5870,5870,0
|
|
20240903,094100,1564310,5870,5870,5870,5870,0
|
|
20240903,094000,1564310,5870,5870,5870,5870,13
|
|
20240903,093900,1488000,5870,5870,5870,5870,0
|
|
20240903,093800,1488000,5870,5870,5870,5870,0
|
|
20240903,093700,1488000,5870,5870,5870,5870,8
|
|
20240903,093600,1441040,5870,5870,5870,5870,0
|
|
20240903,093500,1441040,5870,5870,5870,5870,0
|
|
20240903,093400,1441040,5870,5860,5870,5860,20
|
|
20240903,093300,1323820,5860,5860,5860,5860,0
|
|
20240903,093200,1323820,5860,5860,5860,5860,0
|
|
20240903,093100,1323820,5860,5860,5870,5860,16
|
|
20240903,093000,1230050,5880,5880,5880,5880,0
|
|
20240903,092900,1230050,5880,5880,5880,5880,0
|
|
20240903,092800,1230050,5880,5880,5880,5880,0
|
|
20240903,092700,1230050,5880,5880,5880,5880,0
|
|
20240903,092600,1230050,5880,5880,5880,5880,0
|
|
20240903,092500,1230050,5880,5880,5880,5880,0
|
|
20240903,092400,1230050,5880,5880,5880,5880,0
|
|
20240903,092300,1230050,5880,5880,5880,5880,0
|
|
20240903,092200,1230050,5880,5880,5880,5880,0
|
|
20240903,092100,1230050,5880,5880,5880,5880,0
|
|
20240903,092000,1230050,5880,5880,5880,5880,0
|
|
20240903,091900,1230050,5880,5880,5880,5880,0
|
|
20240903,091800,1230050,5880,5880,5880,5880,0
|
|
20240903,091700,1230050,5880,5880,5880,5880,0
|
|
20240903,091600,1230050,5880,5880,5880,5880,0
|
|
20240903,091500,1230050,5880,5880,5880,5880,0
|
|
20240903,091400,1230050,5880,5880,5880,5880,0
|
|
20240903,091300,1230050,5880,5880,5880,5880,0
|
|
20240903,091200,1230050,5880,5880,5880,5880,0
|
|
20240903,091100,1230050,5880,5880,5880,5880,4
|
|
20240903,091000,1206530,5830,5830,5830,5830,10
|
|
20240903,090900,1148230,5820,5820,5820,5820,0
|
|
20240903,090800,1148230,5820,5820,5820,5820,0
|
|
20240903,090700,1148230,5820,5820,5820,5820,0
|
|
20240903,090600,1148230,5820,5840,5840,5820,154
|
|
20240903,090500,250790,5880,5880,5880,5880,0
|
|
20240903,090400,250790,5880,5880,5880,5880,0
|
|
20240903,090300,250790,5880,5880,5880,5880,0
|
|
20240903,090200,250790,5880,5880,5880,5880,0
|
|
20240903,090100,250790,5880,5880,5880,5880,0
|
|
20240903,090000,250790,5880,5830,5880,5830,43
|